1635145500000|2021-10-25 07:05:00|1.2||1.2||1.2||1.2||0
1635192900000|2021-10-25 20:15:00|1.4||1.4||1.4||1.4||0
1635231900000|2021-10-26 07:05:00|1.2||1.2||1.2||1.2||0
1635279300000|2021-10-26 20:15:00|1.4||1.4||1.4||1.4||0
1635318300000|2021-10-27 07:05:00|1.2||1.2||1.2||1.2||0
1635365700000|2021-10-27 20:15:00|1.4||1.4||1.4||1.4||0
1635404700000|2021-10-28 07:05:00|1.2||1.2||1.2||1.2||0
1635452100000|2021-10-28 20:15:00|1.4||1.4||1.4||1.4||0
1635491100000|2021-10-29 07:05:00|1.2||1.2||1.2||1.2||0
1635753600000|2021-11-01 08:00:00|1.2||1.2||1.2||1.2||0
1635797700000|2021-11-01 20:15:00|1.4||1.4||1.4||1.4||0
1635836700000|2021-11-02 07:05:00|1.2||1.2||1.2||1.2||0
1635884100000|2021-11-02 20:15:00|1.4||1.4||1.4||1.4||0
1635923100000|2021-11-03 07:05:00|1.2||1.2||1.2||1.2||0
1635970500000|2021-11-03 20:15:00|1.4||1.4||1.4||1.4||0
1636009500000|2021-11-04 07:05:00|1.2||1.2||1.2||1.2||0
1636056900000|2021-11-04 20:15:00|1.4||1.4||1.4||1.4||0
1636095900000|2021-11-05 07:05:00|1.2||1.2||1.2||1.2||0
1636358700000|2021-11-08 08:05:00|1.2||1.2||1.2||1.2||0
1636406100000|2021-11-08 21:15:00|1.4||1.4||1.4||1.4||0
1636445100000|2021-11-09 08:05:00|1.2||1.2||1.2||1.2||0
1636492500000|2021-11-09 21:15:00|1.4||1.4||1.4||1.4||0
1636531500000|2021-11-10 08:05:00|1.2||1.2||1.2||1.2||0
1636578900000|2021-11-10 21:15:00|1.4||1.4||1.4||1.4||0
1636617900000|2021-11-11 08:05:00|1.2||1.2||1.2||1.2||0
1636646400000|2021-11-11 16:00:00|1||1||1||1||0
1640033700000|2021-12-20 20:55:00|30.14|28.54|30.14|28.54|30.22|28.62|29.97|28.37|0
1640034000000|2021-12-20 21:00:00|30.09|28.49|30.1|28.5|30.25|28.65|30.09|28.49|0
1640034300000|2021-12-20 21:05:00|30.12|28.52|29.91|28.31|30.14|28.54|29.91|28.31|0
1640034600000|2021-12-20 21:10:00|29.89|28.29|29.69|28.09|29.89|28.29|29.69|28.09|0
1640034900000|2021-12-20 21:15:00|30.31|27.51|30.24|27.44|30.38|27.58|30.23|27.43|0
1640035200000|2021-12-20 21:20:00|30.25|27.45|30.29|27.49|30.31|27.51|30.25|27.45|0
1640035500000|2021-12-20 21:25:00|30.28|27.48|30.26|27.46|30.31|27.51|30.24|27.44|0
1640035800000|2021-12-20 21:30:00|30.25|27.45|30.28|27.48|30.29|27.49|30.23|27.43|0
1640036100000|2021-12-20 21:35:00|30.27|27.47|30.26|27.46|30.29|27.49|30.25|27.45|0
1640036400000|2021-12-20 21:40:00|30.25|27.45|30.3|27.5|30.31|27.51|30.24|27.44|0
1640036700000|2021-12-20 21:45:00|30.27|27.47|30.3|27.5|30.31|27.51|30.27|27.47|0
1640037000000|2021-12-20 21:50:00|30.31|27.51|30.33|27.53|30.34|27.54|30.3|27.5|0
1640037300000|2021-12-20 21:55:00|30.32|27.52|30.33|27.53|30.34|27.54|30.32|27.52|0
1640037600000|2021-12-20 22:00:00|30.32|27.52|30.32|27.52|30.34|27.54|30.32|27.52|0
1640038200000|2021-12-20 22:10:00|30.31|27.51|30.32|27.52|30.32|27.52|30.31|27.51|0
1640038500000|2021-12-20 22:15:00|30.33|27.53|30.32|27.52|30.33|27.53|30.32|27.52|0
1640038800000|2021-12-20 22:20:00|30.33|27.53|30.32|27.52|30.33|27.53|30.32|27.52|0
1640039100000|2021-12-20 22:25:00|30.3|27.5|30.31|27.51|30.31|27.51|30.3|27.5|0
1640039400000|2021-12-20 22:30:00|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1640040000000|2021-12-20 22:40:00|30.31|27.51|30.31|27.51|30.31|27.51|30.31|27.51|0
1640040600000|2021-12-20 22:50:00|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1640040900000|2021-12-20 22:55:00|30.31|27.51|30.3|27.5|30.32|27.52|30.3|27.5|0
1640041200000|2021-12-20 23:00:00|30.23|27.43|30.32|27.52|30.32|27.52|30.17|27.37|0
1640041500000|2021-12-20 23:05:00|30.3|27.5|30.27|27.47|30.32|27.52|30.26|27.46|0
1640041800000|2021-12-20 23:10:00|30.28|27.48|30.27|27.47|30.3|27.5|30.24|27.44|0
1640042100000|2021-12-20 23:15:00|30.26|27.46|30.2|27.4|30.34|27.54|30.19|27.39|0
1640042400000|2021-12-20 23:20:00|30.19|27.39|30.12|27.32|30.22|27.42|30.12|27.32|0
1640042700000|2021-12-20 23:25:00|30.09|27.29|30.09|27.29|30.12|27.32|30.08|27.28|0
1640043000000|2021-12-20 23:30:00|30.08|27.28|30.06|27.26|30.08|27.28|30.05|27.25|0
1640043300000|2021-12-20 23:35:00|30.05|27.25|29.98|27.18|30.06|27.26|29.95|27.15|0
1640043600000|2021-12-20 23:40:00|29.97|27.17|29.92|27.12|29.99|27.19|29.91|27.11|0
1640043900000|2021-12-20 23:45:00|29.9|27.1|29.97|27.17|30.01|27.21|29.89|27.09|0
1640044200000|2021-12-20 23:50:00|29.98|27.18|30.02|27.22|30.04|27.24|29.97|27.17|0
1640044500000|2021-12-20 23:55:00|30.01|27.21|29.97|27.17|30.03|27.23|29.95|27.15|0
1640044800000|2021-12-21 00:00:00|29.96|27.16|30.07|27.27|30.09|27.29|29.95|27.15|0
1640045100000|2021-12-21 00:05:00|30.08|27.28|30.05|27.25|30.08|27.28|30.02|27.22|0
1640045400000|2021-12-21 00:10:00|30.06|27.26|30|27.2|30.08|27.28|29.98|27.18|0
1640045700000|2021-12-21 00:15:00|30.01|27.21|30.08|27.28|30.11|27.31|30|27.2|0
1640046000000|2021-12-21 00:20:00|30.07|27.27|30.17|27.37|30.18|27.38|30.06|27.26|0
1640046300000|2021-12-21 00:25:00|30.16|27.36|30.22|27.42|30.22|27.42|30.11|27.31|0
1640046600000|2021-12-21 00:30:00|30.21|27.41|30.22|27.42|30.28|27.48|30.19|27.39|0
1640046900000|2021-12-21 00:35:00|30.21|27.41|30.08|27.28|30.22|27.42|30.05|27.25|0
1640047200000|2021-12-21 00:40:00|30.09|27.29|30.06|27.26|30.09|27.29|30.03|27.23|0
1640047500000|2021-12-21 00:45:00|30.05|27.25|30.13|27.33|30.13|27.33|30.03|27.23|0
1640047800000|2021-12-21 00:50:00|30.14|27.34|30.13|27.33|30.14|27.34|30.08|27.28|0
1640048100000|2021-12-21 00:55:00|30.14|27.34|30.14|27.34|30.15|27.35|30.11|27.31|0
1640048400000|2021-12-21 01:00:00|30.11|27.31|30.35|27.55|30.42|27.62|30.1|27.3|0
1640048700000|2021-12-21 01:05:00|30.34|27.54|30.31|27.51|30.35|27.55|30.25|27.45|0
1640049000000|2021-12-21 01:10:00|30.29|27.49|30.21|27.41|30.29|27.49|30.17|27.37|0
1640049300000|2021-12-21 01:15:00|30.2|27.4|30.21|27.41|30.21|27.41|30.15|27.35|0
1640049600000|2021-12-21 01:20:00|30.2|27.4|30.23|27.43|30.23|27.43|30.11|27.31|0
1640049900000|2021-12-21 01:25:00|30.24|27.44|30.11|27.31|30.25|27.45|30.09|27.29|0
1640050200000|2021-12-21 01:30:00|30.13|27.33|29.9|27.1|30.13|27.33|29.89|27.09|0
1640050500000|2021-12-21 01:35:00|29.91|27.11|29.84|27.04|29.93|27.13|29.73|26.93|0
1640050800000|2021-12-21 01:40:00|29.85|27.05|29.75|26.95|29.86|27.06|29.73|26.93|0
1640051100000|2021-12-21 01:45:00|29.76|26.96|29.73|26.93|29.78|26.98|29.7|26.9|0
1640051400000|2021-12-21 01:50:00|29.74|26.94|29.69|26.89|29.75|26.95|29.67|26.87|0
1640051700000|2021-12-21 01:55:00|29.71|26.91|29.72|26.92|29.75|26.95|29.68|26.88|0
1640052000000|2021-12-21 02:00:00|29.7|26.9|29.72|26.92|29.74|26.94|29.69|26.89|0
1640052300000|2021-12-21 02:05:00|29.73|26.93|29.75|26.95|29.77|26.97|29.69|26.89|0
1640052600000|2021-12-21 02:10:00|29.74|26.94|29.76|26.96|29.78|26.98|29.73|26.93|0
1640052900000|2021-12-21 02:15:00|29.77|26.97|29.79|26.99|29.83|27.03|29.74|26.94|0
1640053200000|2021-12-21 02:20:00|29.8|27|29.78|26.98|29.8|27|29.76|26.96|0
1640053500000|2021-12-21 02:25:00|29.79|26.99|29.79|26.99|29.8|27|29.76|26.96|0
1640053800000|2021-12-21 02:30:00|29.78|26.98|29.78|26.98|29.83|27.03|29.76|26.96|0
1640054100000|2021-12-21 02:35:00|29.77|26.97|29.85|27.05|29.85|27.05|29.76|26.96|0
1640054400000|2021-12-21 02:40:00|29.84|27.04|30|27.2|30|27.2|29.84|27.04|0
1640054700000|2021-12-21 02:45:00|29.99|27.19|29.9|27.1|29.99|27.19|29.89|27.09|0
1640055000000|2021-12-21 02:50:00|29.89|27.09|29.86|27.06|29.89|27.09|29.83|27.03|0
1640055300000|2021-12-21 02:55:00|29.87|27.07|29.88|27.08|29.88|27.08|29.83|27.03|0
1640055600000|2021-12-21 03:00:00|29.89|27.09|29.74|26.94|29.89|27.09|29.72|26.92|0
1640055900000|2021-12-21 03:05:00|29.75|26.95|29.79|26.99|29.81|27.01|29.75|26.95|0
1640056200000|2021-12-21 03:10:00|29.78|26.98|29.76|26.96|29.8|27|29.75|26.95|0
1640056500000|2021-12-21 03:15:00|29.75|26.95|29.59|26.79|29.75|26.95|29.53|26.73|0
1640056800000|2021-12-21 03:20:00|29.6|26.8|29.61|26.81|29.62|26.82|29.59|26.79|0
1640057100000|2021-12-21 03:25:00|29.62|26.82|29.66|26.86|29.67|26.87|29.59|26.79|0
1640057400000|2021-12-21 03:30:00|29.65|26.85|29.67|26.87|29.67|26.87|29.63|26.83|0
1640057700000|2021-12-21 03:35:00|29.68|26.88|29.65|26.85|29.68|26.88|29.63|26.83|0
1640058000000|2021-12-21 03:40:00|29.66|26.86|29.66|26.86|29.67|26.87|29.65|26.85|0
1640058300000|2021-12-21 03:45:00|29.67|26.87|29.72|26.92|29.74|26.94|29.66|26.86|0
1640058600000|2021-12-21 03:50:00|29.71|26.91|29.63|26.83|29.71|26.91|29.62|26.82|0
1640058900000|2021-12-21 03:55:00|29.62|26.82|29.64|26.84|29.65|26.85|29.61|26.81|0
1640059200000|2021-12-21 04:00:00|29.65|26.85|29.66|26.86|29.68|26.88|29.65|26.85|0
1640059500000|2021-12-21 04:05:00|29.67|26.87|29.69|26.89|29.7|26.9|29.62|26.82|0
1640059800000|2021-12-21 04:10:00|29.68|26.88|29.65|26.85|29.71|26.91|29.65|26.85|0
1640060100000|2021-12-21 04:15:00|29.66|26.86|29.68|26.88|29.69|26.89|29.65|26.85|0
1640060400000|2021-12-21 04:20:00|29.69|26.89|29.65|26.85|29.72|26.92|29.65|26.85|0
1640060700000|2021-12-21 04:25:00|29.64|26.84|29.6|26.8|29.66|26.86|29.6|26.8|0
1640061000000|2021-12-21 04:30:00|29.59|26.79|29.62|26.82|29.62|26.82|29.58|26.78|0
1640061300000|2021-12-21 04:35:00|29.63|26.83|29.62|26.82|29.64|26.84|29.61|26.81|0
1640061600000|2021-12-21 04:40:00|29.63|26.83|29.62|26.82|29.63|26.83|29.57|26.77|0
1640061900000|2021-12-21 04:45:00|29.61|26.81|29.58|26.78|29.64|26.84|29.57|26.77|0
1640062200000|2021-12-21 04:50:00|29.59|26.79|29.57|26.77|29.6|26.8|29.57|26.77|0
1640062500000|2021-12-21 04:55:00|29.58|26.78|29.6|26.8|29.6|26.8|29.57|26.77|0
1640062800000|2021-12-21 05:00:00|29.54|26.74|29.48|26.68|29.57|26.77|29.41|26.61|0
1640063100000|2021-12-21 05:05:00|29.47|26.67|29.42|26.62|29.5|26.7|29.42|26.62|0
1640063400000|2021-12-21 05:10:00|29.43|26.63|29.4|26.6|29.47|26.67|29.4|26.6|0
1640063700000|2021-12-21 05:15:00|29.41|26.61|29.42|26.62|29.44|26.64|29.4|26.6|0
1640064000000|2021-12-21 05:20:00|29.41|26.61|29.38|26.59|29.45|26.65|29.38|26.59|0
1640064300000|2021-12-21 05:25:00|29.39|26.6|29.42|26.62|29.42|26.62|29.38|26.59|0
1640064600000|2021-12-21 05:30:00|29.43|26.63|29.4|26.6|29.44|26.64|29.4|26.6|0
1640064900000|2021-12-21 05:35:00|29.41|26.61|29.41|26.61|29.45|26.65|29.41|26.61|0
1640065200000|2021-12-21 05:40:00|29.4|26.6|29.36|26.56|29.41|26.61|29.35|26.56|0
1640065500000|2021-12-21 05:45:00|29.35|26.57|29.32|26.53|29.38|26.58|29.32|26.53|0
1640065800000|2021-12-21 05:50:00|29.33|26.54|29.35|26.56|29.35|26.56|29.3|26.51|0
1640066100000|2021-12-21 05:55:00|29.36|26.55|29.31|26.52|29.36|26.55|29.3|26.51|0
1640066400000|2021-12-21 06:00:00|29.32|26.53|29.24|26.45|29.34|26.54|29.23|26.44|0
1640066700000|2021-12-21 06:05:00|29.23|26.44|29.29|26.5|29.31|26.52|29.23|26.44|0
1640067000000|2021-12-21 06:10:00|29.3|26.51|29.26|26.48|29.32|26.53|29.26|26.48|0
1640067300000|2021-12-21 06:15:00|29.27|26.47|29.23|26.44|29.27|26.48|29.22|26.43|0
1640067600000|2021-12-21 06:20:00|29.22|26.43|29.25|26.47|29.26|26.47|29.22|26.43|0
1640067900000|2021-12-21 06:25:00|29.24|26.46|29.35|26.56|29.35|26.56|29.24|26.46|0
1640068200000|2021-12-21 06:30:00|29.34|26.55|29.29|26.5|29.35|26.55|29.27|26.48|0
1640068500000|2021-12-21 06:35:00|29.3|26.51|29.29|26.5|29.3|26.51|29.25|26.47|0
1640068800000|2021-12-21 06:40:00|29.3|26.51|29.27|26.48|29.32|26.53|29.26|26.48|0
1640069100000|2021-12-21 06:45:00|29.26|26.47|29.18|26.4|29.29|26.5|29.18|26.4|0
1640069400000|2021-12-21 06:50:00|29.19|26.41|29.06|26.29|29.19|26.41|29.06|26.29|0
1640069700000|2021-12-21 06:55:00|29.05|26.28|29.09|26.32|29.1|26.33|29.05|26.28|0
1640070000000|2021-12-21 07:00:00|29.1|26.33|29.24|26.45|29.25|26.46|29.1|26.33|0
1640070300000|2021-12-21 07:05:00|29.25|26.46|29.14|26.37|29.26|26.48|29.14|26.36|0
1640070600000|2021-12-21 07:10:00|29.13|26.36|29.14|26.37|29.19|26.41|29.12|26.35|0
1640070900000|2021-12-21 07:15:00|29.15|26.38|29.16|26.38|29.17|26.39|29.07|26.3|0
1640071200000|2021-12-21 07:20:00|29.17|26.39|29.19|26.41|29.24|26.46|29.16|26.38|0
1640071500000|2021-12-21 07:25:00|29.18|26.4|29.14|26.36|29.25|26.46|29.14|26.36|0
1640071800000|2021-12-21 07:30:00|29.17|26.37|29.33|26.54|29.34|26.55|29.17|26.37|0
1640072100000|2021-12-21 07:35:00|29.32|26.53|29.26|26.48|29.34|26.55|29.24|26.45|0
1640072400000|2021-12-21 07:40:00|29.25|26.47|29.36|26.56|29.41|26.61|29.25|26.46|0
1640072700000|2021-12-21 07:45:00|29.38|26.58|29.43|26.63|29.5|26.7|29.36|26.56|0
1640073000000|2021-12-21 07:50:00|29.44|26.64|29.47|26.67|29.5|26.7|29.4|26.6|0
1640073300000|2021-12-21 07:55:00|29.48|26.68|29.45|26.65|29.52|26.72|29.42|26.62|0
1640073600000|2021-12-21 08:00:00|29.49|26.69|29.65|26.85|29.75|26.95|29.49|26.69|0
1640073900000|2021-12-21 08:05:00|29.04|27.44|29.02|27.42|29.1|27.5|28.95|27.35|0
1640074200000|2021-12-21 08:10:00|29|27.4|28.93|27.33|29.09|27.49|28.93|27.33|0
1640074500000|2021-12-21 08:15:00|28.96|27.36|29.03|27.43|29.09|27.49|28.94|27.34|0
1640074800000|2021-12-21 08:20:00|29.04|27.44|29.36|27.76|30.61|29.01|29|27.4|0
1640075100000|2021-12-21 08:25:00|29.37|27.77|29.52|27.92|29.54|27.94|29.37|27.77|0
1640075400000|2021-12-21 08:30:00|29.53|27.93|29.54|27.94|29.65|28.05|29.52|27.92|0
1640075700000|2021-12-21 08:35:00|29.53|27.93|29.39|27.79|29.54|27.94|29.39|27.79|0
1640076000000|2021-12-21 08:40:00|29.4|27.8|29.36|27.76|29.46|27.86|29.36|27.76|0
1640076300000|2021-12-21 08:45:00|29.37|27.77|29.35|27.75|29.39|27.79|29.28|27.68|0
1640076600000|2021-12-21 08:50:00|29.36|27.76|29.34|27.74|29.37|27.77|29.28|27.68|0
1640076900000|2021-12-21 08:55:00|29.33|27.73|29.29|27.69|29.37|27.77|29.27|27.67|0
1640077200000|2021-12-21 09:00:00|29.3|27.7|29.35|27.75|29.42|27.82|29.29|27.69|0
1640077500000|2021-12-21 09:05:00|29.32|27.72|29.19|27.59|29.34|27.74|29.17|27.57|0
1640077800000|2021-12-21 09:10:00|29.2|27.6|29.11|27.51|29.21|27.61|29.09|27.49|0
1640078100000|2021-12-21 09:15:00|29.12|27.52|29.11|27.51|29.14|27.54|29.08|27.48|0
1640078400000|2021-12-21 09:20:00|29.12|27.52|29.16|27.56|29.18|27.58|29.12|27.52|0
1640078700000|2021-12-21 09:25:00|29.15|27.55|29.11|27.51|29.16|27.56|29.1|27.5|0
1640079000000|2021-12-21 09:30:00|29.1|27.5|29.25|27.65|29.26|27.66|29.1|27.5|0
1640079300000|2021-12-21 09:35:00|29.26|27.66|29.22|27.62|29.27|27.67|29.16|27.56|0
1640079600000|2021-12-21 09:40:00|29.21|27.61|29.33|27.73|29.34|27.74|29.19|27.59|0
1640079900000|2021-12-21 09:45:00|29.34|27.74|29.47|27.87|29.48|27.88|29.32|27.72|0
1640080200000|2021-12-21 09:50:00|29.48|27.88|29.37|27.77|29.48|27.88|29.37|27.77|0
1640080500000|2021-12-21 09:55:00|29.38|27.78|29.49|27.89|29.52|27.92|29.38|27.78|0
1640080800000|2021-12-21 10:00:00|29.48|27.88|29.47|27.87|29.57|27.97|29.45|27.85|0
1640081100000|2021-12-21 10:05:00|29.48|27.88|29.4|27.8|29.51|27.91|29.39|27.79|0
1640081400000|2021-12-21 10:10:00|29.41|27.81|29.35|27.75|29.42|27.82|29.34|27.74|0
1640081700000|2021-12-21 10:15:00|29.34|27.74|29.24|27.64|29.34|27.74|29.22|27.62|0
1640082000000|2021-12-21 10:20:00|29.23|27.63|29.19|27.59|29.25|27.65|29.18|27.58|0
1640082300000|2021-12-21 10:25:00|29.18|27.58|29.29|27.69|29.3|27.7|29.18|27.58|0
1640082600000|2021-12-21 10:30:00|29.3|27.7|29.17|27.57|29.31|27.71|29.17|27.57|0
1640082900000|2021-12-21 10:35:00|29.18|27.58|29.16|27.56|29.19|27.59|29.1|27.5|0
1640083200000|2021-12-21 10:40:00|29.15|27.55|29.22|27.62|29.24|27.64|29.15|27.55|0
1640083500000|2021-12-21 10:45:00|29.21|27.61|29.16|27.56|29.23|27.63|29.12|27.52|0
1640083800000|2021-12-21 10:50:00|29.15|27.55|29.14|27.54|29.22|27.62|29.14|27.54|0
1640084100000|2021-12-21 10:55:00|29.13|27.53|29.09|27.49|29.17|27.57|29.06|27.46|0
1640084400000|2021-12-21 11:00:00|29.08|27.48|29.08|27.48|29.09|27.49|29.02|27.42|0
1640084700000|2021-12-21 11:05:00|29.07|27.47|29.02|27.42|29.11|27.51|29.02|27.42|0
1640085000000|2021-12-21 11:10:00|29.03|27.43|28.96|27.36|29.06|27.46|28.96|27.36|0
1640085300000|2021-12-21 11:15:00|28.95|27.35|28.85|27.25|28.99|27.39|28.83|27.23|0
1640085600000|2021-12-21 11:20:00|28.84|27.24|28.86|27.26|28.9|27.3|28.8|27.2|0
1640085900000|2021-12-21 11:25:00|28.85|27.25|28.66|27.06|28.87|27.27|28.65|27.05|0
1640086200000|2021-12-21 11:30:00|28.63|27.03|28.69|27.09|28.73|27.13|28.63|27.03|0
1640086500000|2021-12-21 11:35:00|28.67|27.07|28.71|27.11|28.71|27.11|28.63|27.03|0
1640086800000|2021-12-21 11:40:00|28.7|27.1|28.76|27.16|28.76|27.16|28.7|27.1|0
1640087100000|2021-12-21 11:45:00|28.75|27.15|28.64|27.04|28.76|27.16|28.64|27.04|0
1640087400000|2021-12-21 11:50:00|28.65|27.05|28.68|27.08|28.7|27.1|28.64|27.04|0
1640087700000|2021-12-21 11:55:00|28.67|27.07|28.69|27.09|28.7|27.1|28.66|27.06|0
1640088000000|2021-12-21 12:00:00|28.72|27.12|28.7|27.1|28.74|27.14|28.7|27.1|0
1640088300000|2021-12-21 12:05:00|28.71|27.11|28.76|27.16|28.76|27.16|28.7|27.1|0
1640088600000|2021-12-21 12:10:00|28.75|27.15|28.75|27.15|28.76|27.16|28.71|27.11|0
1640088900000|2021-12-21 12:15:00|28.74|27.14|28.74|27.14|28.76|27.16|28.73|27.13|0
1640089200000|2021-12-21 12:20:00|28.75|27.15|28.7|27.1|28.75|27.15|28.66|27.06|0
1640089500000|2021-12-21 12:25:00|28.69|27.09|28.67|27.07|28.7|27.1|28.62|27.02|0
1640089800000|2021-12-21 12:30:00|28.68|27.08|28.73|27.13|28.76|27.16|28.67|27.07|0
1640090100000|2021-12-21 12:35:00|28.75|27.15|28.71|27.11|28.76|27.16|28.69|27.09|0
1640090400000|2021-12-21 12:40:00|28.7|27.1|28.72|27.12|28.75|27.15|28.7|27.1|0
1640090700000|2021-12-21 12:45:00|28.71|27.11|28.67|27.07|28.72|27.12|28.62|27.02|0
1640091000000|2021-12-21 12:50:00|28.66|27.06|28.61|27.01|28.68|27.08|28.58|26.98|0
1640091300000|2021-12-21 12:55:00|28.6|27|28.61|27.01|28.64|27.04|28.59|26.99|0
1640091600000|2021-12-21 13:00:00|28.6|27|28.75|27.15|28.75|27.15|28.6|27|0
1640091900000|2021-12-21 13:05:00|28.74|27.14|28.89|27.29|28.89|27.29|28.73|27.13|0
1640092200000|2021-12-21 13:10:00|28.88|27.28|28.93|27.33|28.98|27.38|28.87|27.27|0
1640092500000|2021-12-21 13:15:00|28.94|27.34|28.87|27.27|28.94|27.34|28.83|27.23|0
1640092800000|2021-12-21 13:20:00|28.88|27.28|28.91|27.31|28.93|27.33|28.86|27.26|0
1640093100000|2021-12-21 13:25:00|28.9|27.3|28.86|27.26|28.9|27.3|28.84|27.24|0
1640093400000|2021-12-21 13:30:00|28.87|27.27|28.8|27.2|28.9|27.3|28.78|27.18|0
1640093700000|2021-12-21 13:35:00|28.81|27.21|28.88|27.28|28.88|27.28|28.8|27.2|0
1640094000000|2021-12-21 13:40:00|28.87|27.27|28.85|27.25|28.89|27.29|28.84|27.24|0
1640094300000|2021-12-21 13:45:00|28.84|27.24|28.89|27.29|28.91|27.31|28.77|27.17|0
1640094600000|2021-12-21 13:50:00|28.9|27.3|28.79|27.19|28.9|27.3|28.78|27.18|0
1640094900000|2021-12-21 13:55:00|28.78|27.18|28.76|27.16|28.82|27.22|28.71|27.11|0
1640095200000|2021-12-21 14:00:00|28.75|27.15|28.89|27.29|28.89|27.29|28.74|27.14|0
1640095500000|2021-12-21 14:05:00|28.88|27.28|28.86|27.26|28.91|27.31|28.85|27.25|0
1640095800000|2021-12-21 14:10:00|28.87|27.27|28.91|27.31|28.94|27.34|28.84|27.24|0
1640096100000|2021-12-21 14:15:00|28.9|27.3|28.89|27.29|28.96|27.36|28.88|27.28|0
1640096400000|2021-12-21 14:20:00|28.9|27.3|28.95|27.35|28.97|27.37|28.89|27.29|0
1640096700000|2021-12-21 14:25:00|28.94|27.34|28.97|27.37|28.99|27.39|28.9|27.3|0
1640097000000|2021-12-21 14:30:00|28.93|27.33|28.91|27.31|28.93|27.33|28.69|27.09|0
1640097300000|2021-12-21 14:35:00|28.93|27.33|28.74|27.14|28.99|27.39|28.66|27.06|0
1640097600000|2021-12-21 14:40:00|28.73|27.13|29.08|27.48|29.18|27.58|28.73|27.13|0
1640097900000|2021-12-21 14:45:00|29.07|27.47|29.33|27.73|29.34|27.74|29.07|27.47|0
1640098200000|2021-12-21 14:50:00|29.35|27.75|29.4|27.8|29.48|27.88|29.24|27.64|0
1640098500000|2021-12-21 14:55:00|29.41|27.81|29.37|27.77|29.47|27.87|29.31|27.71|0
1640098800000|2021-12-21 15:00:00|29.33|27.73|29.4|27.8|29.43|27.83|29.21|27.61|0
1640099100000|2021-12-21 15:05:00|29.42|27.82|29.31|27.71|29.43|27.83|29.26|27.66|0
1640099400000|2021-12-21 15:10:00|29.33|27.73|29.18|27.58|29.37|27.77|29.15|27.55|0
1640099700000|2021-12-21 15:15:00|29.19|27.59|28.98|27.38|29.19|27.59|28.98|27.38|0
1640100000000|2021-12-21 15:20:00|28.97|27.37|29.42|27.82|29.42|27.82|28.91|27.31|0
1640100300000|2021-12-21 15:25:00|29.43|27.83|29.74|28.14|29.83|28.23|29.42|27.82|0
1640100600000|2021-12-21 15:30:00|29.75|28.15|29.4|27.8|29.75|28.15|28.91|27.31|0
1640100900000|2021-12-21 15:35:00|29.39|27.79|29.37|27.77|29.53|27.93|29.28|27.68|0
1640101200000|2021-12-21 15:40:00|29.39|27.79|29.23|27.63|29.39|27.79|29.2|27.6|0
1640101500000|2021-12-21 15:45:00|29.24|27.64|29.27|27.67|29.45|27.85|29.17|27.57|0
1640101800000|2021-12-21 15:50:00|29.28|27.68|28.85|27.25|29.31|27.71|28.84|27.24|0
1640102100000|2021-12-21 15:55:00|28.86|27.26|28.79|27.19|28.87|27.27|28.75|27.15|0
1640102400000|2021-12-21 16:00:00|28.81|27.21|28.69|27.09|28.9|27.3|28.69|27.09|0
1640102700000|2021-12-21 16:05:00|28.68|27.08|28.38|26.78|28.68|27.08|28.36|26.76|0
1640103000000|2021-12-21 16:10:00|28.37|26.77|28.37|26.77|28.49|26.89|28.36|26.76|0
1640103300000|2021-12-21 16:15:00|28.38|26.78|28.52|26.92|28.55|26.95|28.38|26.78|0
1640103600000|2021-12-21 16:20:00|28.5|26.9|28.55|26.95|28.57|26.97|28.46|26.86|0
1640103900000|2021-12-21 16:25:00|28.56|26.96|28.49|26.89|28.57|26.97|28.46|26.86|0
1640104200000|2021-12-21 16:30:00|28.48|26.88|28.3|26.7|29.19|27.59|28.26|26.66|0
1640104500000|2021-12-21 16:35:00|28.31|26.71|28.17|26.57|28.42|26.82|28.16|26.56|0
1640104800000|2021-12-21 16:40:00|28.14|26.54|27.83|26.23|28.18|26.58|27.83|26.23|0
1640105100000|2021-12-21 16:45:00|27.82|26.22|27.97|26.37|27.97|26.37|27.82|26.22|0
1640105400000|2021-12-21 16:50:00|27.95|26.35|27.88|26.28|27.97|26.37|27.86|26.26|0
1640105700000|2021-12-21 16:55:00|27.87|26.27|28.01|26.41|28.08|26.48|27.85|26.25|0
1640106000000|2021-12-21 17:00:00|27.99|26.39|27.98|26.38|28.02|26.42|27.87|26.27|0
1640106300000|2021-12-21 17:05:00|27.99|26.39|27.84|26.24|28.02|26.42|27.84|26.24|0
1640106600000|2021-12-21 17:10:00|27.85|26.25|27.69|26.09|27.89|26.29|27.63|26.03|0
1640106900000|2021-12-21 17:15:00|27.68|26.08|27.67|26.07|27.72|26.12|27.62|26.02|0
1640107200000|2021-12-21 17:20:00|27.68|26.08|27.65|26.05|27.75|26.15|27.65|26.05|0
1640107500000|2021-12-21 17:25:00|27.66|26.06|28.04|26.44|28.59|26.99|27.62|26.02|0
1640107800000|2021-12-21 17:30:00|28|26.4|27.96|26.36|28.06|26.46|27.92|26.32|0
1640108100000|2021-12-21 17:35:00|27.97|26.37|27.95|26.35|28.01|26.41|27.89|26.29|0
1640108400000|2021-12-21 17:40:00|27.93|26.33|27.99|26.39|28|26.4|27.92|26.32|0
1640108700000|2021-12-21 17:45:00|27.98|26.38|27.92|26.32|27.99|26.39|27.87|26.27|0
1640109000000|2021-12-21 17:50:00|27.93|26.33|27.84|26.24|27.95|26.35|27.77|26.17|0
1640109300000|2021-12-21 17:55:00|27.83|26.23|27.74|26.14|27.84|26.24|27.72|26.12|0
1640109600000|2021-12-21 18:00:00|27.75|26.15|27.82|26.22|27.83|26.23|27.74|26.14|0
1640109900000|2021-12-21 18:05:00|27.81|26.21|27.82|26.22|27.9|26.3|27.8|26.2|0
1640110200000|2021-12-21 18:10:00|27.84|26.24|27.9|26.3|27.95|26.35|27.83|26.23|0
1640110500000|2021-12-21 18:15:00|27.91|26.31|27.9|26.3|27.94|26.34|27.85|26.25|0
1640110800000|2021-12-21 18:20:00|27.91|26.31|27.77|26.17|27.91|26.31|27.75|26.15|0
1640111100000|2021-12-21 18:25:00|27.76|26.16|27.76|26.16|27.82|26.22|27.75|26.15|0
1640111400000|2021-12-21 18:30:00|27.74|26.14|27.69|26.09|27.77|26.17|27.69|26.09|0
1640111700000|2021-12-21 18:35:00|27.7|26.1|27.65|26.05|27.71|26.11|27.6|26|0
1640112000000|2021-12-21 18:40:00|27.66|26.06|27.58|25.98|27.67|26.07|27.55|25.95|0
1640112300000|2021-12-21 18:45:00|27.57|25.97|27.53|25.93|27.59|25.99|27.52|25.92|0
1640112600000|2021-12-21 18:50:00|27.52|25.92|27.62|26.02|27.64|26.04|27.52|25.92|0
1640112900000|2021-12-21 18:55:00|27.6|26|27.64|26.04|27.65|26.05|27.6|26|0
1640113200000|2021-12-21 19:00:00|27.63|26.03|27.53|25.93|27.67|26.07|27.5|25.9|0
1640113500000|2021-12-21 19:05:00|27.56|25.96|27.58|25.98|27.61|26.01|27.52|25.92|0
1640113800000|2021-12-21 19:10:00|27.57|25.97|27.59|25.99|27.6|26|27.54|25.94|0
1640114100000|2021-12-21 19:15:00|27.58|25.98|27.61|26.01|27.64|26.04|27.58|25.98|0
1640114400000|2021-12-21 19:20:00|27.6|26|28.22|26.62|28.24|26.64|27.6|26|0
1640114700000|2021-12-21 19:25:00|28.21|26.61|28.11|26.51|28.22|26.62|28.1|26.5|0
1640115000000|2021-12-21 19:30:00|28.08|26.48|28.08|26.48|28.12|26.52|28.03|26.43|0
1640115300000|2021-12-21 19:35:00|28.07|26.47|28.28|26.68|28.28|26.68|28.06|26.46|0
1640115600000|2021-12-21 19:40:00|28.25|26.65|28.25|26.65|28.28|26.68|28.16|26.56|0
1640115900000|2021-12-21 19:45:00|28.26|26.66|28.11|26.51|28.26|26.66|28.03|26.43|0
1640116200000|2021-12-21 19:50:00|28.1|26.5|28.05|26.45|28.11|26.51|28.04|26.44|0
1640116500000|2021-12-21 19:55:00|28.06|26.46|27.92|26.32|28.06|26.46|27.92|26.32|0
1640116800000|2021-12-21 20:00:00|27.93|26.33|27.92|26.32|27.96|26.36|27.88|26.28|0
1640117100000|2021-12-21 20:05:00|27.93|26.33|28.06|26.46|28.06|26.46|27.93|26.33|0
1640117400000|2021-12-21 20:10:00|28.05|26.45|27.99|26.39|28.06|26.46|27.95|26.35|0
1640117700000|2021-12-21 20:15:00|27.97|26.37|27.97|26.37|28.03|26.43|27.94|26.34|0
1640118000000|2021-12-21 20:20:00|27.98|26.38|28.08|26.48|28.08|26.48|27.96|26.36|0
1640118300000|2021-12-21 20:25:00|28.06|26.46|28.05|26.45|28.08|26.48|28|26.4|0
1640118600000|2021-12-21 20:30:00|28.08|26.48|28.08|26.48|28.08|26.48|27.98|26.38|0
1640118900000|2021-12-21 20:35:00|28.07|26.47|28.16|26.56|28.22|26.62|28.03|26.43|0
1640119200000|2021-12-21 20:40:00|28.17|26.57|28.31|26.71|28.33|26.73|28.15|26.55|0
1640119500000|2021-12-21 20:45:00|28.3|26.7|28.4|26.8|28.44|26.84|28.3|26.7|0
1640119800000|2021-12-21 20:50:00|28.33|26.73|27.87|26.27|28.33|26.73|27.87|26.27|0
1640120100000|2021-12-21 20:55:00|27.9|26.3|27.83|26.23|27.98|26.38|27.76|26.16|0
1640120400000|2021-12-21 21:00:00|27.79|26.19|27.87|26.27|27.96|26.36|27.79|26.19|0
1640120700000|2021-12-21 21:05:00|27.85|26.25|27.81|26.21|27.85|26.25|27.79|26.19|0
1640121000000|2021-12-21 21:10:00|27.82|26.22|27.84|26.24|27.85|26.25|27.82|26.22|0
1640121300000|2021-12-21 21:15:00|28.38|25.68|28.35|25.65|28.38|25.68|28.34|25.64|0
1640121600000|2021-12-21 21:20:00|28.34|25.64|28.28|25.59|28.36|25.66|28.27|25.58|0
1640121900000|2021-12-21 21:25:00|28.27|25.58|28.29|25.6|28.3|25.6|28.27|25.58|0
1640122200000|2021-12-21 21:30:00|28.28|25.59|28.28|25.59|28.3|25.6|28.27|25.58|0
1640122500000|2021-12-21 21:35:00|28.29|25.6|28.28|25.59|28.29|25.6|28.28|25.59|0
1640122800000|2021-12-21 21:40:00|28.27|25.58|28.27|25.58|28.28|25.59|28.27|25.58|0
1640123100000|2021-12-21 21:45:00|28.28|25.59|28.28|25.59|28.29|25.59|28.26|25.57|0
1640123400000|2021-12-21 21:50:00|28.29|25.58|28.27|25.58|28.29|25.59|28.26|25.57|0
1640123700000|2021-12-21 21:55:00|28.28|25.59|28.29|25.6|28.29|25.6|28.26|25.57|0
1640124000000|2021-12-21 22:00:00|28.27|25.58|28.26|25.57|28.28|25.58|28.25|25.56|0
1640124300000|2021-12-21 22:05:00|28.27|25.58|28.26|25.57|28.27|25.58|28.26|25.57|0
1640124600000|2021-12-21 22:10:00|28.27|25.58|28.27|25.58|28.28|25.59|28.27|25.58|0
1640124900000|2021-12-21 22:15:00|28.28|25.59|28.28|25.58|28.28|25.59|28.28|25.58|0
1640125200000|2021-12-21 22:20:00|28.29|25.59|28.29|25.59|28.29|25.6|28.28|25.58|0
1640125500000|2021-12-21 22:25:00|28.28|25.58|28.27|25.58|28.28|25.58|28.27|25.58|0
1640125800000|2021-12-21 22:30:00|28.26|25.57|28.26|25.57|28.26|25.57|28.26|25.57|0
1640126100000|2021-12-21 22:35:00|28.27|25.58|28.28|25.58|28.28|25.58|28.27|25.58|0
1640126400000|2021-12-21 22:40:00|28.27|25.57|28.28|25.58|28.28|25.59|28.26|25.57|0
1640126700000|2021-12-21 22:45:00|28.27|25.59|28.29|25.6|28.29|25.6|28.27|25.59|0
1640127000000|2021-12-21 22:50:00|28.28|25.59|28.28|25.59|28.28|25.59|28.28|25.59|0
1640127300000|2021-12-21 22:55:00|28.29|25.6|28.31|25.61|28.33|25.63|28.29|25.59|0
1640127600000|2021-12-21 23:00:00|28.3|25.6|28.32|25.62|28.39|25.69|28.26|25.57|0
1640127900000|2021-12-21 23:05:00|28.34|25.64|28.34|25.64|28.36|25.66|28.28|25.59|0
1640128200000|2021-12-21 23:10:00|28.32|25.62|28.37|25.67|28.38|25.68|28.32|25.62|0
1640128500000|2021-12-21 23:15:00|28.38|25.68|28.46|25.75|28.46|25.75|28.37|25.67|0
1640128800000|2021-12-21 23:20:00|28.44|25.73|28.4|25.7|28.45|25.74|28.4|25.69|0
1640129100000|2021-12-21 23:25:00|28.41|25.71|28.43|25.72|28.44|25.73|28.4|25.7|0
1640129400000|2021-12-21 23:30:00|28.42|25.71|28.37|25.67|28.47|25.76|28.37|25.67|0
1640129700000|2021-12-21 23:35:00|28.38|25.68|28.4|25.7|28.41|25.71|28.38|25.68|0
1640130000000|2021-12-21 23:40:00|28.41|25.71|28.44|25.73|28.45|25.74|28.4|25.7|0
1640130300000|2021-12-21 23:45:00|28.45|25.74|28.45|25.74|28.47|25.76|28.4|25.7|0
1640130600000|2021-12-21 23:50:00|28.46|25.75|28.43|25.72|28.46|25.75|28.43|25.72|0
1640130900000|2021-12-21 23:55:00|28.44|25.73|28.42|25.71|28.44|25.74|28.4|25.69|0
1640131200000|2021-12-22 00:00:00|28.44|25.74|28.34|25.65|28.44|25.74|28.33|25.63|0
1640131500000|2021-12-22 00:05:00|28.33|25.64|28.38|25.68|28.41|25.7|28.33|25.63|0
1640131800000|2021-12-22 00:10:00|28.39|25.67|28.37|25.67|28.4|25.69|28.34|25.64|0
1640132100000|2021-12-22 00:15:00|28.38|25.68|28.45|25.74|28.47|25.76|28.38|25.68|0
1640132400000|2021-12-22 00:20:00|28.46|25.75|28.38|25.68|28.51|25.8|28.38|25.68|0
1640132700000|2021-12-22 00:25:00|28.39|25.69|28.36|25.66|28.39|25.69|28.34|25.64|0
1640133000000|2021-12-22 00:30:00|28.35|25.65|28.37|25.67|28.4|25.69|28.35|25.65|0
1640133300000|2021-12-22 00:35:00|28.38|25.66|28.39|25.69|28.4|25.7|28.36|25.66|0
1640133600000|2021-12-22 00:40:00|28.4|25.68|28.4|25.69|28.41|25.7|28.36|25.66|0
1640133900000|2021-12-22 00:45:00|28.39|25.7|28.43|25.72|28.44|25.74|28.38|25.68|0
1640134200000|2021-12-22 00:50:00|28.44|25.73|28.41|25.7|28.44|25.73|28.4|25.69|0
1640134500000|2021-12-22 00:55:00|28.4|25.69|28.46|25.75|28.48|25.77|28.37|25.67|0
1640134800000|2021-12-22 01:00:00|28.45|25.74|28.39|25.68|28.46|25.75|28.39|25.68|0
1640135100000|2021-12-22 01:05:00|28.4|25.69|28.35|25.65|28.4|25.69|28.32|25.63|0
1640135400000|2021-12-22 01:10:00|28.36|25.64|28.37|25.67|28.38|25.67|28.34|25.64|0
1640135700000|2021-12-22 01:15:00|28.38|25.68|28.37|25.67|28.4|25.7|28.36|25.66|0
1640136000000|2021-12-22 01:20:00|28.36|25.66|28.35|25.65|28.36|25.66|28.31|25.62|0
1640136300000|2021-12-22 01:25:00|28.34|25.64|28.33|25.63|28.36|25.66|28.31|25.62|0
1640136600000|2021-12-22 01:30:00|28.32|25.62|28.31|25.61|28.34|25.64|28.29|25.6|0
1640136900000|2021-12-22 01:35:00|28.3|25.62|28.25|25.56|28.32|25.62|28.23|25.55|0
1640137200000|2021-12-22 01:40:00|28.24|25.55|28.28|25.59|28.3|25.6|28.24|25.55|0
1640137500000|2021-12-22 01:45:00|28.29|25.6|28.4|25.69|28.4|25.69|28.29|25.6|0
1640137800000|2021-12-22 01:50:00|28.39|25.68|28.42|25.72|28.46|25.75|28.38|25.68|0
1640138100000|2021-12-22 01:55:00|28.41|25.71|28.44|25.73|28.44|25.73|28.4|25.69|0
1640138400000|2021-12-22 02:00:00|28.42|25.72|28.39|25.68|28.44|25.73|28.38|25.67|0
1640138700000|2021-12-22 02:05:00|28.38|25.69|28.4|25.7|28.42|25.71|28.38|25.68|0
1640139000000|2021-12-22 02:10:00|28.39|25.69|28.39|25.69|28.4|25.7|28.38|25.67|0
1640139300000|2021-12-22 02:15:00|28.4|25.7|28.47|25.76|28.47|25.76|28.38|25.68|0
1640139600000|2021-12-22 02:20:00|28.49|25.78|28.44|25.73|28.5|25.79|28.41|25.71|0
1640139900000|2021-12-22 02:25:00|28.43|25.72|28.39|25.68|28.45|25.74|28.39|25.68|0
1640140200000|2021-12-22 02:30:00|28.38|25.69|28.41|25.7|28.42|25.71|28.38|25.68|0
1640140500000|2021-12-22 02:35:00|28.42|25.71|28.42|25.72|28.44|25.73|28.41|25.7|0
1640140800000|2021-12-22 02:40:00|28.43|25.73|28.5|25.78|28.5|25.78|28.42|25.72|0
1640141100000|2021-12-22 02:45:00|28.55|25.79|28.58|25.86|28.59|25.87|28.55|25.78|0
1640141400000|2021-12-22 02:50:00|28.59|25.87|28.57|25.85|28.62|25.89|28.55|25.83|0
1640141700000|2021-12-22 02:55:00|28.56|25.84|28.56|25.84|28.57|25.85|28.55|25.83|0
1640142000000|2021-12-22 03:00:00|28.57|25.85|28.6|25.88|28.63|25.9|28.56|25.84|0
1640142300000|2021-12-22 03:05:00|28.59|25.87|28.54|25.83|28.59|25.87|28.54|25.82|0
1640142600000|2021-12-22 03:10:00|28.55|25.84|28.54|25.82|28.57|25.85|28.53|25.82|0
1640142900000|2021-12-22 03:15:00|28.53|25.83|28.54|25.82|28.55|25.83|28.53|25.82|0
1640143200000|2021-12-22 03:20:00|28.55|25.83|28.53|25.82|28.57|25.85|28.53|25.82|0
1640143500000|2021-12-22 03:25:00|28.54|25.81|28.51|25.79|28.54|25.81|28.48|25.77|0
1640143800000|2021-12-22 03:30:00|28.49|25.77|28.46|25.75|28.5|25.78|28.45|25.74|0
1640144100000|2021-12-22 03:35:00|28.45|25.74|28.46|25.75|28.47|25.76|28.43|25.72|0
1640144400000|2021-12-22 03:40:00|28.47|25.76|28.48|25.77|28.5|25.79|28.46|25.75|0
1640144700000|2021-12-22 03:45:00|28.49|25.78|28.49|25.78|28.51|25.8|28.47|25.76|0
1640145000000|2021-12-22 03:50:00|28.48|25.77|28.5|25.79|28.5|25.79|28.47|25.75|0
1640145300000|2021-12-22 03:55:00|28.51|25.78|28.5|25.79|28.53|25.81|28.49|25.78|0
1640145600000|2021-12-22 04:00:00|28.49|25.78|28.48|25.77|28.5|25.79|28.48|25.77|0
1640145900000|2021-12-22 04:05:00|28.46|25.75|28.47|25.76|28.47|25.76|28.44|25.73|0
1640146200000|2021-12-22 04:10:00|28.46|25.75|28.49|25.77|28.5|25.78|28.46|25.75|0
1640146500000|2021-12-22 04:15:00|28.5|25.78|28.48|25.77|28.5|25.78|28.48|25.77|0
1640146800000|2021-12-22 04:20:00|28.49|25.78|28.48|25.77|28.5|25.79|28.48|25.77|0
1640147100000|2021-12-22 04:25:00|28.47|25.76|28.5|25.79|28.5|25.79|28.47|25.76|0
1640147400000|2021-12-22 04:30:00|28.51|25.8|28.49|25.78|28.52|25.8|28.49|25.78|0
1640147700000|2021-12-22 04:35:00|28.5|25.77|28.48|25.77|28.5|25.78|28.47|25.76|0
1640148000000|2021-12-22 04:40:00|28.49|25.78|28.49|25.78|28.5|25.79|28.48|25.77|0
1640148300000|2021-12-22 04:45:00|28.48|25.77|28.46|25.75|28.49|25.77|28.46|25.75|0
1640148600000|2021-12-22 04:50:00|28.45|25.74|28.48|25.76|28.49|25.77|28.45|25.74|0
1640148900000|2021-12-22 04:55:00|28.47|25.77|28.49|25.78|28.51|25.79|28.47|25.76|0
1640149200000|2021-12-22 05:00:00|28.48|25.77|28.4|25.69|28.5|25.78|28.39|25.69|0
1640149500000|2021-12-22 05:05:00|28.41|25.7|28.51|25.8|28.52|25.81|28.41|25.69|0
1640149800000|2021-12-22 05:10:00|28.52|25.81|28.52|25.81|28.53|25.81|28.5|25.78|0
1640150100000|2021-12-22 05:15:00|28.53|25.82|28.55|25.83|28.56|25.84|28.52|25.81|0
1640150400000|2021-12-22 05:20:00|28.54|25.82|28.55|25.83|28.58|25.85|28.54|25.82|0
1640150700000|2021-12-22 05:25:00|28.54|25.82|28.5|25.79|28.55|25.83|28.5|25.79|0
1640151000000|2021-12-22 05:30:00|28.51|25.78|28.44|25.73|28.51|25.78|28.43|25.72|0
1640151300000|2021-12-22 05:35:00|28.45|25.74|28.45|25.74|28.46|25.75|28.43|25.72|0
1640151600000|2021-12-22 05:40:00|28.46|25.75|28.53|25.81|28.53|25.81|28.46|25.75|0
1640151900000|2021-12-22 05:45:00|28.52|25.8|28.48|25.76|28.53|25.81|28.48|25.76|0
1640152200000|2021-12-22 05:50:00|28.47|25.77|28.46|25.75|28.48|25.77|28.43|25.73|0
1640152500000|2021-12-22 05:55:00|28.45|25.74|28.4|25.7|28.47|25.75|28.4|25.69|0
1640152800000|2021-12-22 06:00:00|28.39|25.69|28.44|25.73|28.46|25.75|28.38|25.68|0
1640153100000|2021-12-22 06:05:00|28.43|25.72|28.36|25.65|28.44|25.73|28.34|25.64|0
1640153400000|2021-12-22 06:10:00|28.35|25.66|28.37|25.67|28.37|25.67|28.31|25.62|0
1640153700000|2021-12-22 06:15:00|28.36|25.66|28.26|25.57|28.38|25.67|28.25|25.56|0
1640154000000|2021-12-22 06:20:00|28.27|25.58|28.24|25.55|28.29|25.59|28.19|25.51|0
1640154300000|2021-12-22 06:25:00|28.23|25.54|28.29|25.6|28.3|25.61|28.23|25.54|0
1640154600000|2021-12-22 06:30:00|28.27|25.57|28.27|25.58|28.27|25.58|28.22|25.53|0
1640154900000|2021-12-22 06:35:00|28.28|25.59|28.35|25.65|28.35|25.65|28.26|25.57|0
1640155200000|2021-12-22 06:40:00|28.36|25.66|28.33|25.63|28.37|25.67|28.32|25.62|0
1640155500000|2021-12-22 06:45:00|28.34|25.65|28.33|25.64|28.36|25.66|28.33|25.64|0
1640155800000|2021-12-22 06:50:00|28.34|25.65|28.37|25.66|28.39|25.68|28.34|25.64|0
1640156100000|2021-12-22 06:55:00|28.36|25.65|28.4|25.7|28.44|25.73|28.34|25.64|0
1640156400000|2021-12-22 07:00:00|28.41|25.71|28.38|25.67|28.44|25.73|28.38|25.67|0
1640156700000|2021-12-22 07:05:00|28.37|25.68|28.39|25.69|28.43|25.73|28.37|25.67|0
1640157000000|2021-12-22 07:10:00|28.38|25.68|28.33|25.63|28.39|25.69|28.29|25.59|0
1640157300000|2021-12-22 07:15:00|28.34|25.64|28.39|25.68|28.41|25.7|28.34|25.63|0
1640157600000|2021-12-22 07:20:00|28.38|25.69|28.37|25.67|28.39|25.69|28.35|25.65|0
1640157900000|2021-12-22 07:25:00|28.36|25.66|28.44|25.73|28.44|25.74|28.36|25.66|0
1640158200000|2021-12-22 07:30:00|28.46|25.75|28.45|25.74|28.48|25.77|28.44|25.73|0
1640158500000|2021-12-22 07:35:00|28.44|25.73|28.46|25.75|28.47|25.76|28.43|25.72|0
1640158800000|2021-12-22 07:40:00|28.45|25.74|28.41|25.71|28.47|25.76|28.41|25.71|0
1640159100000|2021-12-22 07:45:00|28.43|25.72|28.46|25.75|28.5|25.79|28.43|25.72|0
1640159400000|2021-12-22 07:50:00|28.45|25.74|28.51|25.8|28.53|25.81|28.45|25.74|0
1640159700000|2021-12-22 07:55:00|28.5|25.79|28.5|25.79|28.51|25.8|28.44|25.73|0
1640160000000|2021-12-22 08:00:00|28.49|25.78|28.8|26.06|28.81|26.07|28.44|25.73|0
1640160300000|2021-12-22 08:05:00|28.22|26.62|28.27|26.67|28.3|26.7|28.22|26.62|0
1640160600000|2021-12-22 08:10:00|28.28|26.68|28.18|26.58|28.28|26.68|28.16|26.56|0
1640160900000|2021-12-22 08:15:00|28.19|26.59|28.3|26.7|28.3|26.7|28.18|26.58|0
1640161200000|2021-12-22 08:20:00|28.29|26.69|28.33|26.73|28.39|26.79|28.27|26.67|0
1640161500000|2021-12-22 08:25:00|28.34|26.74|28.36|26.76|28.39|26.79|28.33|26.73|0
1640161800000|2021-12-22 08:30:00|28.38|26.78|28.43|26.83|28.48|26.88|28.33|26.73|0
1640162100000|2021-12-22 08:35:00|28.44|26.84|28.55|26.95|28.55|26.95|28.43|26.83|0
1640162400000|2021-12-22 08:40:00|28.56|26.96|28.46|26.86|28.61|27.01|28.41|26.81|0
1640162700000|2021-12-22 08:45:00|28.47|26.87|28.33|26.73|28.49|26.89|28.32|26.72|0
1640163000000|2021-12-22 08:50:00|28.32|26.72|28.37|26.77|28.4|26.8|28.32|26.72|0
1640163300000|2021-12-22 08:55:00|28.36|26.76|28.38|26.78|28.39|26.79|28.33|26.73|0
1640163600000|2021-12-22 09:00:00|28.37|26.77|28.36|26.76|28.41|26.81|28.35|26.75|0
1640163900000|2021-12-22 09:05:00|28.37|26.77|28.38|26.78|28.41|26.81|28.33|26.73|0
1640164200000|2021-12-22 09:10:00|28.37|26.77|28.29|26.69|28.41|26.81|28.28|26.68|0
1640164500000|2021-12-22 09:15:00|28.3|26.7|28.23|26.63|28.32|26.72|28.22|26.62|0
1640164800000|2021-12-22 09:20:00|28.22|26.62|28.29|26.69|28.31|26.71|28.21|26.61|0
1640165100000|2021-12-22 09:25:00|28.31|26.71|28.32|26.72|28.33|26.73|28.27|26.67|0
1640165400000|2021-12-22 09:30:00|28.31|26.71|28.24|26.64|28.33|26.73|28.22|26.62|0
1640165700000|2021-12-22 09:35:00|28.23|26.63|28.27|26.67|28.29|26.69|28.22|26.62|0
1640166000000|2021-12-22 09:40:00|28.28|26.68|28.32|26.72|28.32|26.72|28.27|26.67|0
1640166300000|2021-12-22 09:45:00|28.31|26.71|28.34|26.74|28.37|26.77|28.3|26.7|0
1640166600000|2021-12-22 09:50:00|28.33|26.73|28.3|26.7|28.36|26.76|28.26|26.66|0
1640166900000|2021-12-22 09:55:00|28.28|26.68|28.33|26.73|28.36|26.76|28.28|26.68|0
1640167200000|2021-12-22 10:00:00|28.32|26.72|28.3|26.7|28.36|26.76|28.27|26.67|0
1640167500000|2021-12-22 10:05:00|28.29|26.69|28.28|26.68|28.33|26.73|28.28|26.68|0
1640167800000|2021-12-22 10:10:00|28.27|26.67|28.27|26.67|28.29|26.69|28.25|26.65|0
1640168100000|2021-12-22 10:15:00|28.26|26.66|28.24|26.64|28.26|26.66|28.22|26.62|0
1640168400000|2021-12-22 10:20:00|28.25|26.65|28.26|26.66|28.27|26.67|28.22|26.62|0
1640168700000|2021-12-22 10:25:00|28.27|26.67|28.24|26.64|28.27|26.67|28.22|26.62|0
1640169000000|2021-12-22 10:30:00|28.23|26.63|28.3|26.7|28.31|26.71|28.21|26.61|0
1640169300000|2021-12-22 10:35:00|28.28|26.68|28.17|26.57|28.28|26.68|28.17|26.57|0
1640169600000|2021-12-22 10:40:00|28.16|26.56|28.1|26.5|28.17|26.57|28.06|26.46|0
1640169900000|2021-12-22 10:45:00|28.09|26.49|28.02|26.42|28.11|26.51|28.02|26.42|0
1640170200000|2021-12-22 10:50:00|27.99|26.39|28|26.4|28|26.4|27.94|26.34|0
1640170500000|2021-12-22 10:55:00|27.99|26.39|27.95|26.35|28|26.4|27.94|26.34|0
1640170800000|2021-12-22 11:00:00|27.96|26.36|27.95|26.35|28.03|26.43|27.94|26.34|0
1640171100000|2021-12-22 11:05:00|27.94|26.34|27.93|26.33|27.98|26.38|27.92|26.32|0
1640171400000|2021-12-22 11:10:00|27.92|26.32|27.95|26.35|27.96|26.36|27.89|26.29|0
1640171700000|2021-12-22 11:15:00|27.94|26.34|27.89|26.29|27.94|26.34|27.87|26.27|0
1640172000000|2021-12-22 11:20:00|27.88|26.28|27.89|26.29|27.9|26.3|27.87|26.27|0
1640172300000|2021-12-22 11:25:00|27.9|26.3|27.94|26.34|27.95|26.35|27.9|26.3|0
1640172600000|2021-12-22 11:30:00|27.95|26.35|27.98|26.38|27.99|26.39|27.94|26.34|0
1640172900000|2021-12-22 11:35:00|27.99|26.39|27.99|26.39|28|26.4|27.98|26.38|0
1640173200000|2021-12-22 11:40:00|27.98|26.38|27.96|26.36|28.01|26.41|27.94|26.34|0
1640173500000|2021-12-22 11:45:00|27.95|26.35|27.88|26.28|27.95|26.35|27.86|26.26|0
1640173800000|2021-12-22 11:50:00|27.89|26.29|27.89|26.29|27.9|26.3|27.88|26.28|0
1640174100000|2021-12-22 11:55:00|27.88|26.28|27.79|26.19|27.88|26.28|27.78|26.18|0
1640174400000|2021-12-22 12:00:00|27.78|26.18|27.82|26.22|27.83|26.23|27.77|26.17|0
1640174700000|2021-12-22 12:05:00|27.83|26.23|27.81|26.21|27.83|26.23|27.81|26.21|0
1640175000000|2021-12-22 12:10:00|27.82|26.22|27.81|26.21|27.83|26.23|27.81|26.21|0
1640175300000|2021-12-22 12:15:00|27.82|26.22|27.85|26.25|27.85|26.25|27.82|26.22|0
1640175600000|2021-12-22 12:20:00|27.86|26.26|27.83|26.23|27.87|26.27|27.83|26.23|0
1640175900000|2021-12-22 12:25:00|27.84|26.24|27.88|26.28|27.89|26.29|27.83|26.23|0
1640176200000|2021-12-22 12:30:00|27.89|26.29|27.85|26.25|27.89|26.29|27.85|26.25|0
1640176500000|2021-12-22 12:35:00|27.87|26.27|27.88|26.28|27.9|26.3|27.87|26.27|0
1640176800000|2021-12-22 12:40:00|27.89|26.29|27.89|26.29|27.92|26.32|27.88|26.28|0
1640177100000|2021-12-22 12:45:00|27.88|26.28|27.89|26.29|27.89|26.29|27.86|26.26|0
1640177400000|2021-12-22 12:50:00|27.88|26.28|27.92|26.32|27.93|26.33|27.86|26.26|0
1640177700000|2021-12-22 12:55:00|27.9|26.3|27.97|26.37|27.98|26.38|27.9|26.3|0
1640178000000|2021-12-22 13:00:00|27.96|26.36|28|26.4|28.02|26.42|27.94|26.34|0
1640178300000|2021-12-22 13:05:00|27.99|26.39|27.99|26.39|28.01|26.41|27.98|26.38|0
1640178600000|2021-12-22 13:10:00|27.98|26.38|28.03|26.43|28.04|26.44|27.95|26.35|0
1640178900000|2021-12-22 13:15:00|28.04|26.44|28.07|26.47|28.09|26.49|28.02|26.42|0
1640179200000|2021-12-22 13:20:00|28.06|26.46|28.21|26.61|28.22|26.62|28.06|26.46|0
1640179500000|2021-12-22 13:25:00|28.2|26.6|28.2|26.6|28.31|26.71|28.2|26.6|0
1640179800000|2021-12-22 13:30:00|28.19|26.59|28.15|26.55|28.2|26.6|28.09|26.49|0
1640180100000|2021-12-22 13:35:00|28.17|26.57|28.32|26.72|28.34|26.74|28.13|26.53|0
1640180400000|2021-12-22 13:40:00|28.31|26.71|28.42|26.82|28.43|26.83|28.22|26.62|0
1640180700000|2021-12-22 13:45:00|28.41|26.81|28.32|26.72|28.41|26.81|28.32|26.72|0
1640181000000|2021-12-22 13:50:00|28.33|26.73|28.35|26.75|28.35|26.75|28.28|26.68|0
1640181300000|2021-12-22 13:55:00|28.34|26.74|28.29|26.69|28.34|26.74|28.28|26.68|0
1640181600000|2021-12-22 14:00:00|28.28|26.68|28.26|26.66|28.35|26.75|28.26|26.66|0
1640181900000|2021-12-22 14:05:00|28.25|26.65|28.05|26.45|28.25|26.65|28.05|26.45|0
1640182200000|2021-12-22 14:10:00|28.04|26.44|28.1|26.5|28.12|26.52|28.01|26.41|0
1640182500000|2021-12-22 14:15:00|28.11|26.51|28.09|26.49|28.14|26.54|28.08|26.48|0
1640182800000|2021-12-22 14:20:00|28.1|26.5|28.14|26.54|28.17|26.57|28.1|26.5|0
1640183100000|2021-12-22 14:25:00|28.13|26.53|28.03|26.43|28.13|26.53|28.02|26.42|0
1640183400000|2021-12-22 14:30:00|28.04|26.44|28.16|26.56|28.17|26.57|27.93|26.33|0
1640183700000|2021-12-22 14:35:00|28.17|26.57|27.98|26.38|28.17|26.57|27.94|26.34|0
1640184000000|2021-12-22 14:40:00|27.97|26.37|27.89|26.29|28.13|26.53|27.89|26.29|0
1640184300000|2021-12-22 14:45:00|27.88|26.28|27.99|26.39|27.99|26.39|27.82|26.22|0
1640184600000|2021-12-22 14:50:00|27.96|26.36|27.86|26.26|28.07|26.47|27.85|26.25|0
1640184900000|2021-12-22 14:55:00|27.85|26.25|27.95|26.35|28.05|26.45|27.8|26.2|0
1640185200000|2021-12-22 15:00:00|27.94|26.34|27.95|26.35|27.96|26.36|27.77|26.17|0
1640185500000|2021-12-22 15:05:00|27.94|26.34|28.01|26.41|28.07|26.47|27.94|26.34|0
1640185800000|2021-12-22 15:10:00|28|26.4|27.87|26.27|28|26.4|27.83|26.23|0
1640186100000|2021-12-22 15:15:00|27.86|26.26|27.67|26.07|27.92|26.32|27.61|26.01|0
1640186400000|2021-12-22 15:20:00|27.66|26.06|27.65|26.05|27.76|26.16|27.65|26.05|0
1640186700000|2021-12-22 15:25:00|27.66|26.06|27.69|26.09|27.69|26.09|27.57|25.97|0
1640187000000|2021-12-22 15:30:00|27.72|26.12|27.6|26|27.72|26.12|27.58|25.98|0
1640187300000|2021-12-22 15:35:00|27.59|25.99|27.36|25.76|27.67|26.07|27.29|25.69|0
1640187600000|2021-12-22 15:40:00|27.35|25.75|27.31|25.71|27.36|25.76|27.27|25.67|0
1640187900000|2021-12-22 15:45:00|27.32|25.72|27.21|25.61|27.32|25.72|27.2|25.6|0
1640188200000|2021-12-22 15:50:00|27.2|25.6|27.07|25.47|27.21|25.61|27.02|25.42|0
1640188500000|2021-12-22 15:55:00|27.08|25.48|27.04|25.44|27.11|25.51|26.99|25.39|0
1640188800000|2021-12-22 16:00:00|27.03|25.43|27.05|25.45|27.08|25.48|27.01|25.41|0
1640189100000|2021-12-22 16:05:00|27.04|25.44|27.07|25.47|27.15|25.55|27.04|25.44|0
1640189400000|2021-12-22 16:10:00|27.06|25.46|26.91|25.31|27.08|25.48|26.9|25.3|0
1640189700000|2021-12-22 16:15:00|26.92|25.32|26.97|25.37|27|25.4|26.92|25.32|0
1640190000000|2021-12-22 16:20:00|26.96|25.36|27.05|25.45|27.07|25.47|26.94|25.34|0
1640190300000|2021-12-22 16:25:00|27.06|25.46|27.19|25.59|28.95|27.35|26.99|25.39|0
1640190600000|2021-12-22 16:30:00|27.18|25.58|27.1|25.5|27.22|25.62|27.06|25.46|0
1640190900000|2021-12-22 16:35:00|27.09|25.49|27.13|25.53|27.17|25.57|27.07|25.47|0
1640191200000|2021-12-22 16:40:00|27.12|25.52|27.13|25.53|27.17|25.57|27.09|25.49|0
1640191500000|2021-12-22 16:45:00|27.14|25.54|27.2|25.6|27.27|25.67|27.13|25.53|0
1640191800000|2021-12-22 16:50:00|27.21|25.61|27.18|25.58|27.22|25.62|27.15|25.55|0
1640192100000|2021-12-22 16:55:00|27.17|25.57|27.11|25.51|27.21|25.61|27.1|25.5|0
1640192400000|2021-12-22 17:00:00|27.08|25.48|27.06|25.46|27.17|25.57|27.06|25.46|0
1640192700000|2021-12-22 17:05:00|27.07|25.47|27.04|25.44|27.09|25.49|27.02|25.42|0
1640193000000|2021-12-22 17:10:00|27.03|25.43|27.1|25.5|27.13|25.53|27.03|25.43|0
1640193300000|2021-12-22 17:15:00|27.09|25.49|27.15|25.55|27.2|25.6|27.09|25.49|0
1640193600000|2021-12-22 17:20:00|27.17|25.57|27.23|25.63|27.23|25.63|27.14|25.54|0
1640193900000|2021-12-22 17:25:00|27.22|25.62|27.09|25.49|27.22|25.62|27.09|25.49|0
1640194200000|2021-12-22 17:30:00|27.08|25.48|27.08|25.48|27.12|25.52|27.06|25.46|0
1640194500000|2021-12-22 17:35:00|27.09|25.49|27.16|25.56|27.2|25.6|27.08|25.48|0
1640194800000|2021-12-22 17:40:00|27.15|25.55|27.12|25.52|27.2|25.6|27.09|25.49|0
1640195100000|2021-12-22 17:45:00|27.11|25.51|27.12|25.52|27.15|25.55|27.1|25.5|0
1640195400000|2021-12-22 17:50:00|27.1|25.5|27.02|25.42|27.1|25.5|27|25.4|0
1640195700000|2021-12-22 17:55:00|27.03|25.43|26.99|25.39|27.03|25.43|26.97|25.37|0
1640196000000|2021-12-22 18:00:00|27|25.4|27|25.4|27.07|25.47|26.98|25.38|0
1640196300000|2021-12-22 18:05:00|26.99|25.39|27|25.4|27.05|25.45|26.98|25.38|0
1640196600000|2021-12-22 18:10:00|27.01|25.41|27.05|25.45|27.08|25.48|27|25.4|0
1640196900000|2021-12-22 18:15:00|27.06|25.46|27.07|25.47|27.09|25.49|27.03|25.43|0
1640197200000|2021-12-22 18:20:00|27.06|25.46|27.13|25.53|27.13|25.53|27.06|25.46|0
1640197500000|2021-12-22 18:25:00|27.11|25.51|27.16|25.56|27.18|25.58|27.11|25.51|0
1640197800000|2021-12-22 18:30:00|27.13|25.53|27.09|25.49|27.16|25.56|27.07|25.47|0
1640198100000|2021-12-22 18:35:00|27.1|25.5|27.3|25.7|27.31|25.71|27.1|25.5|0
1640198400000|2021-12-22 18:40:00|27.29|25.69|27.3|25.7|27.38|25.78|27.26|25.66|0
1640198700000|2021-12-22 18:45:00|27.29|25.69|27.26|25.66|27.32|25.72|27.21|25.61|0
1640199000000|2021-12-22 18:50:00|27.27|25.67|27.22|25.62|27.28|25.68|27.21|25.61|0
1640199300000|2021-12-22 18:55:00|27.23|25.63|27.29|25.69|27.3|25.7|27.2|25.6|0
1640199600000|2021-12-22 19:00:00|27.31|25.71|27.33|25.73|27.41|25.81|27.3|25.7|0
1640199900000|2021-12-22 19:05:00|27.32|25.72|27.38|25.78|27.41|25.81|27.3|25.7|0
1640200200000|2021-12-22 19:10:00|27.37|25.77|27.31|25.71|27.4|25.8|27.3|25.7|0
1640200500000|2021-12-22 19:15:00|27.32|25.72|27.32|25.72|27.33|25.73|27.27|25.67|0
1640200800000|2021-12-22 19:20:00|27.33|25.73|27.29|25.69|27.33|25.73|27.24|25.64|0
1640201100000|2021-12-22 19:25:00|27.28|25.68|27.46|25.86|27.49|25.89|27.26|25.66|0
1640201400000|2021-12-22 19:30:00|27.45|25.85|27.34|25.74|27.45|25.85|27.28|25.68|0
1640201700000|2021-12-22 19:35:00|27.35|25.75|27.25|25.65|27.37|25.77|27.24|25.64|0
1640202000000|2021-12-22 19:40:00|27.24|25.64|27.28|25.68|27.29|25.69|27.21|25.61|0
1640202300000|2021-12-22 19:45:00|27.29|25.69|27.23|25.63|27.29|25.69|27.22|25.62|0
1640202600000|2021-12-22 19:50:00|27.24|25.64|27.17|25.57|27.24|25.64|27.17|25.57|0
1640202900000|2021-12-22 19:55:00|27.16|25.56|27.14|25.54|27.19|25.59|27.13|25.53|0
1640203200000|2021-12-22 20:00:00|27.13|25.53|27.14|25.54|27.17|25.57|27.1|25.5|0
1640203500000|2021-12-22 20:05:00|27.13|25.53|27.09|25.49|27.17|25.57|27.07|25.47|0
1640203800000|2021-12-22 20:10:00|27.12|25.52|27.03|25.43|27.12|25.52|27.02|25.42|0
1640204100000|2021-12-22 20:15:00|27.02|25.42|27.13|25.53|27.16|25.56|27|25.4|0
1640204400000|2021-12-22 20:20:00|27.12|25.52|27.1|25.5|27.2|25.6|27.09|25.49|0
1640204700000|2021-12-22 20:25:00|27.08|25.48|27.07|25.47|27.1|25.5|27.02|25.42|0
1640205000000|2021-12-22 20:30:00|27.06|25.46|27.08|25.48|27.12|25.52|27.04|25.44|0
1640205300000|2021-12-22 20:35:00|27.09|25.49|26.69|25.09|27.1|25.5|26.68|25.08|0
1640205600000|2021-12-22 20:40:00|26.68|25.08|26.67|25.07|26.74|25.14|26.66|25.06|0
1640205900000|2021-12-22 20:45:00|26.68|25.08|26.65|25.05|26.73|25.13|26.6|25|0
1640206200000|2021-12-22 20:50:00|26.6|25|26.42|24.82|26.61|25.01|26.39|24.79|0
1640206500000|2021-12-22 20:55:00|26.41|24.81|26.42|24.82|26.43|24.83|26.35|24.75|0
1640206800000|2021-12-22 21:00:00|26.4|24.8|26.56|24.96|27.15|25.55|26.38|24.78|0
1640207100000|2021-12-22 21:05:00|26.55|24.95|26.5|24.9|26.56|24.96|26.49|24.89|0
1640207400000|2021-12-22 21:10:00|26.49|24.89|26.46|24.86|26.49|24.89|26.45|24.85|0
1640207700000|2021-12-22 21:15:00|26.95|24.38|26.95|24.38|26.96|24.39|26.94|24.37|0
1640208000000|2021-12-22 21:20:00|26.94|24.39|26.94|24.37|26.94|24.39|26.93|24.36|0
1640208300000|2021-12-22 21:25:00|26.93|24.36|26.94|24.38|26.94|24.38|26.93|24.36|0
1640208600000|2021-12-22 21:30:00|26.95|24.39|26.94|24.38|26.95|24.39|26.94|24.38|0
1640208900000|2021-12-22 21:35:00|26.95|24.39|26.93|24.37|26.95|24.39|26.93|24.37|0
1640209200000|2021-12-22 21:40:00|26.94|24.38|26.94|24.38|26.95|24.38|26.94|24.38|0
1640209500000|2021-12-22 21:45:00|26.93|24.37|26.92|24.36|26.95|24.38|26.91|24.34|0
1640209800000|2021-12-22 21:50:00|26.93|24.37|26.93|24.37|26.94|24.37|26.91|24.34|0
1640210100000|2021-12-22 21:55:00|26.92|24.36|26.94|24.37|26.94|24.38|26.91|24.34|0
1640210400000|2021-12-22 22:00:00|26.93|24.38|26.94|24.38|26.95|24.38|26.93|24.38|0
1640210700000|2021-12-22 22:05:00||24.37||24.37||24.38||24.37|0
1640211000000|2021-12-22 22:10:00|26.93||26.94||26.94||26.93||0
1640211600000|2021-12-22 22:20:00|26.93|24.36|26.93|24.37|26.94|24.37|26.93|24.36|0
1640211900000|2021-12-22 22:25:00|26.94|24.36|26.93|24.36|26.94|24.36|26.93|24.36|0
1640212200000|2021-12-22 22:30:00|26.92||26.92||26.93||26.92||0
1640212500000|2021-12-22 22:35:00|26.93|24.37|26.93|24.36|26.93|24.37|26.93|24.36|0
1640212800000|2021-12-22 22:40:00|26.94|24.37|26.93|24.37|26.94|24.37|26.93|24.36|0
1640213100000|2021-12-22 22:45:00||24.36||24.36||24.37||24.36|0
1640213400000|2021-12-22 22:50:00|26.94|24.37|26.94|24.37|26.94|24.37|26.94|24.37|0
1640213700000|2021-12-22 22:55:00|26.93|24.36|26.95|24.38|26.95|24.38|26.92|24.36|0
1640214000000|2021-12-22 23:00:00|26.93|24.37|26.84|24.29|26.93|24.37|26.82|24.26|0
1640214300000|2021-12-22 23:05:00|26.85|24.3|26.83|24.27|26.86|24.3|26.8|24.25|0
1640214600000|2021-12-22 23:10:00|26.82|24.26|26.89|24.33|26.91|24.35|26.81|24.26|0
1640214900000|2021-12-22 23:15:00|26.88|24.32|26.85|24.29|26.88|24.32|26.84|24.28|0
1640215200000|2021-12-22 23:20:00|26.84|24.28|26.87|24.31|26.88|24.32|26.83|24.28|0
1640215500000|2021-12-22 23:25:00|26.88|24.32|26.9|24.34|26.91|24.34|26.86|24.3|0
1640215800000|2021-12-22 23:30:00|26.89|24.33|26.83|24.27|26.9|24.34|26.83|24.27|0
1640216100000|2021-12-22 23:35:00|26.84|24.28|26.83|24.27|26.86|24.3|26.82|24.27|0
1640216400000|2021-12-22 23:40:00|26.84|24.28|26.84|24.29|26.89|24.33|26.81|24.26|0
1640216700000|2021-12-22 23:45:00|26.83|24.27|26.9|24.34|26.91|24.35|26.81|24.26|0
1640217000000|2021-12-22 23:50:00|26.89|24.33|26.87|24.31|26.89|24.33|26.86|24.3|0
1640217300000|2021-12-22 23:55:00|26.88|24.32|26.86|24.3|26.89|24.32|26.84|24.29|0
1640217600000|2021-12-23 00:00:00|26.88|24.32|26.9|24.34|26.91|24.35|26.85|24.29|0
1640217900000|2021-12-23 00:05:00|26.89|24.33|26.93|24.37|26.93|24.37|26.89|24.33|0
1640218200000|2021-12-23 00:10:00|26.96|24.39|26.98|24.41|26.98|24.41|26.9|24.34|0
1640218500000|2021-12-23 00:15:00|26.97|24.4|26.95|24.38|26.98|24.41|26.94|24.37|0
1640218800000|2021-12-23 00:20:00|26.96|24.39|26.96|24.4|26.98|24.41|26.93|24.37|0
1640219100000|2021-12-23 00:25:00|26.97|24.39|26.93|24.37|26.97|24.4|26.93|24.37|0
1640219400000|2021-12-23 00:30:00|26.94|24.36|26.92|24.36|26.94|24.36|26.89|24.33|0
1640219700000|2021-12-23 00:35:00|26.91|24.35|26.89|24.33|26.91|24.35|26.88|24.32|0
1640220000000|2021-12-23 00:40:00|26.9|24.34|26.91|24.35|26.93|24.36|26.9|24.34|0
1640220300000|2021-12-23 00:45:00|26.92|24.36|26.87|24.31|26.92|24.36|26.85|24.29|0
1640220600000|2021-12-23 00:50:00|26.88|24.32|26.89|24.33|26.89|24.33|26.87|24.31|0
1640220900000|2021-12-23 00:55:00|26.88|24.32|26.92|24.35|26.93|24.37|26.88|24.32|0
1640221200000|2021-12-23 01:00:00|26.91|24.36|26.97|24.4|27|24.43|26.91|24.35|0
1640221500000|2021-12-23 01:05:00|26.96|24.39|26.94|24.37|26.97|24.41|26.93|24.37|0
1640221800000|2021-12-23 01:10:00|26.93|24.38|26.95|24.38|26.96|24.39|26.93|24.37|0
1640222100000|2021-12-23 01:15:00|26.96|24.39|26.96|24.39|26.96|24.4|26.95|24.38|0
1640222400000|2021-12-23 01:20:00|26.95|24.38|26.95|24.38|26.96|24.39|26.94|24.37|0
1640222700000|2021-12-23 01:25:00|26.94|24.39|26.9|24.34|26.94|24.39|26.89|24.33|0
1640223000000|2021-12-23 01:30:00|26.89|24.33|26.97|24.4|26.97|24.4|26.89|24.33|0
1640223300000|2021-12-23 01:35:00|26.96|24.39|26.93|24.37|26.97|24.4|26.93|24.36|0
1640223600000|2021-12-23 01:40:00|26.94|24.38|26.93|24.37|26.96|24.39|26.93|24.36|0
1640223900000|2021-12-23 01:45:00|26.94|24.38|26.95|24.38|26.98|24.41|26.94|24.38|0
1640224200000|2021-12-23 01:50:00|26.94|24.37|26.94|24.37|26.95|24.38|26.92|24.36|0
1640224500000|2021-12-23 01:55:00|26.93|24.38|26.97|24.4|26.97|24.4|26.93|24.37|0
1640224800000|2021-12-23 02:00:00|26.96|24.39|26.94|24.37|26.97|24.4|26.91|24.35|0
1640225100000|2021-12-23 02:05:00|26.95|24.38|26.89|24.33|26.96|24.39|26.89|24.33|0
1640225400000|2021-12-23 02:10:00|26.9|24.32|26.87|24.31|26.9|24.32|26.84|24.28|0
1640225700000|2021-12-23 02:15:00|26.88|24.32|26.88|24.32|26.89|24.33|26.86|24.3|0
1640226000000|2021-12-23 02:20:00|26.89|24.33|26.89|24.33|26.91|24.35|26.88|24.32|0
1640226300000|2021-12-23 02:25:00|26.9|24.34|26.86|24.3|26.9|24.34|26.86|24.3|0
1640226600000|2021-12-23 02:30:00|26.87|24.31|26.87|24.31|26.88|24.32|26.83|24.28|0
1640226900000|2021-12-23 02:35:00|26.86|24.3|26.84|24.28|26.87|24.31|26.83|24.28|0
1640227200000|2021-12-23 02:40:00|26.83|24.29|26.86|24.31|26.87|24.31|26.83|24.28|0
1640227500000|2021-12-23 02:45:00|26.85|24.3|26.85|24.29|26.86|24.31|26.85|24.29|0
1640227800000|2021-12-23 02:50:00|26.86|24.3|26.85|24.29|26.86|24.3|26.85|24.29|0
1640228100000|2021-12-23 02:55:00|26.84|24.28|26.84|24.28|26.85|24.3|26.83|24.27|0
1640228400000|2021-12-23 03:00:00|26.83|24.29|26.86|24.3|26.86|24.3|26.83|24.27|0
1640228700000|2021-12-23 03:05:00|26.85|24.29|26.85|24.29|26.86|24.3|26.84|24.29|0
1640229000000|2021-12-23 03:10:00|26.86|24.3|26.84|24.29|26.86|24.3|26.84|24.28|0
1640229300000|2021-12-23 03:15:00|26.85|24.3|26.9|24.34|26.9|24.34|26.84|24.29|0
1640229600000|2021-12-23 03:20:00|26.89|24.33|26.87|24.31|26.9|24.34|26.87|24.31|0
1640229900000|2021-12-23 03:25:00|26.88|24.32|26.88|24.32|26.88|24.32|26.87|24.31|0
1640230200000|2021-12-23 03:30:00|26.87|24.31|26.91|24.34|26.91|24.34|26.87|24.31|0
1640230500000|2021-12-23 03:35:00|26.9|24.35|26.88|24.32|26.9|24.35|26.87|24.31|0
1640230800000|2021-12-23 03:40:00|26.87|24.31|26.85|24.29|26.87|24.31|26.85|24.29|0
1640231100000|2021-12-23 03:45:00|26.86|24.3|26.86|24.3|26.87|24.31|26.86|24.29|0
1640231400000|2021-12-23 03:50:00|26.85|24.31|26.86|24.3|26.87|24.31|26.85|24.3|0
1640231700000|2021-12-23 03:55:00|26.87|24.31|26.86|24.31|26.87|24.31|26.86|24.3|0
1640232000000|2021-12-23 04:00:00|26.87|24.3|26.86|24.3|26.87|24.31|26.86|24.3|0
1640232300000|2021-12-23 04:05:00|26.87|24.31|26.87|24.32|26.88|24.32|26.86|24.3|0
1640232600000|2021-12-23 04:10:00|26.86|24.31|26.86|24.3|26.87|24.31|26.85|24.29|0
1640232900000|2021-12-23 04:15:00|26.87|24.31|26.86|24.31|26.87|24.31|26.86|24.3|0
1640233200000|2021-12-23 04:20:00|26.85|24.3|26.86|24.31|26.86|24.31|26.85|24.29|0
1640233500000|2021-12-23 04:25:00|26.85|24.3|26.85|24.3|26.86|24.31|26.85|24.3|0
1640233800000|2021-12-23 04:30:00|26.86|24.29|26.85|24.29|26.86|24.3|26.85|24.29|0
1640234100000|2021-12-23 04:35:00|26.84|24.3|26.86|24.3|26.86|24.3|26.84|24.29|0
1640234400000|2021-12-23 04:40:00|26.85|24.29|26.85|24.29|26.86|24.3|26.85|24.29|0
1640234700000|2021-12-23 04:45:00|26.86|24.3|26.87|24.31|26.88|24.32|26.86|24.3|0
1640235000000|2021-12-23 04:50:00|26.88|24.32|26.88|24.32|26.88|24.32|26.87|24.31|0
1640235300000|2021-12-23 04:55:00|26.89|24.33|26.87|24.32|26.89|24.33|26.87|24.32|0
1640235600000|2021-12-23 05:00:00|26.86|24.31|26.85|24.29|26.86|24.31|26.85|24.29|0
1640235900000|2021-12-23 05:05:00|26.86|24.3|26.86|24.3|26.86|24.31|26.85|24.29|0
1640236200000|2021-12-23 05:10:00|26.85|24.29|26.87|24.31|26.87|24.31|26.85|24.29|0
1640236500000|2021-12-23 05:15:00|26.86|24.3|26.85|24.3|26.87|24.3|26.85|24.3|0
1640236800000|2021-12-23 05:20:00|26.83|24.29|26.82|24.27|26.83|24.3|26.82|24.27|0
1640237100000|2021-12-23 05:25:00|26.83|24.28|26.85|24.3|26.85|24.3|26.83|24.28|0
1640237400000|2021-12-23 05:30:00|26.84|24.29|26.83|24.27|26.84|24.29|26.81|24.26|0
1640237700000|2021-12-23 05:35:00|26.82|24.26|26.82|24.26|26.83|24.27|26.82|24.26|0
1640238000000|2021-12-23 05:40:00|26.81|24.25|26.8|24.25|26.82|24.26|26.8|24.25|0
1640238300000|2021-12-23 05:45:00|26.81|24.26|26.8|24.25|26.82|24.26|26.8|24.25|0
1640238600000|2021-12-23 05:50:00|26.81|24.26|26.84|24.28|26.84|24.28|26.81|24.25|0
1640238900000|2021-12-23 05:55:00|26.82|24.27|26.83|24.28|26.85|24.29|26.8|24.25|0
1640239200000|2021-12-23 06:00:00|26.82|24.27|26.74|24.19|26.82|24.27|26.73|24.18|0
1640239500000|2021-12-23 06:05:00|26.75|24.2|26.79|24.24|26.8|24.24|26.75|24.2|0
1640239800000|2021-12-23 06:10:00|26.8|24.25|26.84|24.29|26.85|24.3|26.8|24.25|0
1640240100000|2021-12-23 06:15:00|26.85|24.3|26.87|24.31|26.87|24.31|26.82|24.26|0
1640240400000|2021-12-23 06:20:00|26.88|24.32|26.86|24.3|26.88|24.32|26.83|24.28|0
1640240700000|2021-12-23 06:25:00|26.87|24.31|26.84|24.29|26.88|24.32|26.83|24.27|0
1640241000000|2021-12-23 06:30:00|26.83|24.28|26.83|24.28|26.85|24.29|26.83|24.27|0
1640241300000|2021-12-23 06:35:00|26.82|24.27|26.86|24.3|26.87|24.31|26.82|24.27|0
1640241600000|2021-12-23 06:40:00|26.87|24.31|26.85|24.29|26.87|24.31|26.84|24.28|0
1640241900000|2021-12-23 06:45:00|26.86|24.3|26.85|24.29|26.86|24.3|26.83|24.28|0
1640242200000|2021-12-23 06:50:00|26.84|24.28|26.85|24.3|26.85|24.3|26.83|24.27|0
1640242500000|2021-12-23 06:55:00|26.84|24.29|26.8|24.25|26.85|24.29|26.79|24.24|0
1640242800000|2021-12-23 07:00:00|26.79|24.24|26.82|24.27|26.83|24.27|26.79|24.24|0
1640243100000|2021-12-23 07:05:00|26.83|24.26|26.8|24.25|26.83|24.26|26.79|24.24|0
1640243400000|2021-12-23 07:10:00|26.79|24.24|26.8|24.25|26.82|24.26|26.79|24.24|0
1640243700000|2021-12-23 07:15:00|26.81|24.26|26.81|24.26|26.84|24.29|26.8|24.25|0
1640244000000|2021-12-23 07:20:00|26.82|24.25|26.83|24.28|26.84|24.29|26.81|24.25|0
1640244300000|2021-12-23 07:25:00|26.82|24.27|26.82|24.27|26.84|24.28|26.81|24.25|0
1640244600000|2021-12-23 07:30:00|26.83|24.28|26.84|24.28|26.86|24.3|26.82|24.27|0
1640244900000|2021-12-23 07:35:00|26.83|24.27|26.77|24.22|26.84|24.27|26.75|24.21|0
1640245200000|2021-12-23 07:40:00|26.76|24.21|26.77|24.22|26.79|24.24|26.75|24.21|0
1640245500000|2021-12-23 07:45:00|26.76|24.21|26.79|24.24|26.79|24.24|26.75|24.21|0
1640245800000|2021-12-23 07:50:00|26.8|24.25|26.79|24.24|26.8|24.25|26.78|24.23|0
1640246100000|2021-12-23 07:55:00|26.78|24.23|26.78|24.23|26.8|24.25|26.75|24.2|0
1640246400000|2021-12-23 08:00:00|26.77|24.22|26.79|24.24|26.81|24.26|26.75|24.2|0
1640246700000|2021-12-23 08:05:00|26.32|24.72|26.32|24.72|26.35|24.75|26.31|24.71|0
1640247000000|2021-12-23 08:10:00|26.31|24.71|26.37|24.77|26.38|24.78|26.31|24.71|0
1640247300000|2021-12-23 08:15:00|26.36|24.76|26.42|24.82|26.43|24.83|26.34|24.74|0
1640247600000|2021-12-23 08:20:00|26.43|24.83|26.34|24.74|26.43|24.83|26.34|24.74|0
1640247900000|2021-12-23 08:25:00|26.35|24.75|26.33|24.73|26.37|24.77|26.32|24.72|0
1640248200000|2021-12-23 08:30:00|26.34|24.74|26.31|24.71|26.36|24.76|26.31|24.71|0
1640248500000|2021-12-23 08:35:00|26.32|24.72|26.44|24.84|26.5|24.9|26.31|24.71|0
1640248800000|2021-12-23 08:40:00|26.45|24.85|26.42|24.82|26.46|24.86|26.39|24.79|0
1640249100000|2021-12-23 08:45:00|26.43|24.83|26.36|24.76|26.44|24.84|26.36|24.76|0
1640249400000|2021-12-23 08:50:00|26.37|24.77|26.21|24.61|26.38|24.78|26.18|24.58|0
1640249700000|2021-12-23 08:55:00|26.2|24.6|26.19|24.59|26.21|24.61|26.16|24.56|0
1640250000000|2021-12-23 09:00:00|26.21|24.61|26.21|24.61|26.26|24.66|26.19|24.59|0
1640250300000|2021-12-23 09:05:00|26.2|24.6|26.15|24.55|26.2|24.6|26.12|24.52|0
1640250600000|2021-12-23 09:10:00|26.13|24.53|26.17|24.57|26.17|24.57|26.12|24.52|0
1640250900000|2021-12-23 09:15:00|26.16|24.56|26.2|24.6|26.22|24.62|26.16|24.56|0
1640251200000|2021-12-23 09:20:00|26.19|24.59|26.25|24.65|26.26|24.66|26.19|24.59|0
1640251500000|2021-12-23 09:25:00|26.24|24.64|26.26|24.66|26.26|24.66|26.23|24.63|0
1640251800000|2021-12-23 09:30:00|26.27|24.67|26.25|24.65|26.29|24.69|26.23|24.63|0
1640252100000|2021-12-23 09:35:00|26.26|24.66|26.22|24.62|26.26|24.66|26.22|24.62|0
1640252400000|2021-12-23 09:40:00|26.21|24.61|26.2|24.6|26.23|24.63|26.19|24.59|0
1640252700000|2021-12-23 09:45:00|26.21|24.61|26.22|24.62|26.25|24.65|26.2|24.6|0
1640253000000|2021-12-23 09:50:00|26.23|24.63|26.25|24.65|26.25|24.65|26.21|24.61|0
1640253300000|2021-12-23 09:55:00|26.24|24.64|26.23|24.63|26.24|24.64|26.21|24.61|0
1640253600000|2021-12-23 10:00:00|26.22|24.62|26.22|24.62|26.25|24.65|26.22|24.62|0
1640253900000|2021-12-23 10:05:00|26.21|24.61|26.22|24.62|26.24|24.64|26.21|24.61|0
1640254200000|2021-12-23 10:10:00|26.21|24.61|26.21|24.61|26.21|24.61|26.2|24.6|0
1640254500000|2021-12-23 10:15:00|26.2|24.6|26.2|24.6|26.21|24.61|26.2|24.6|0
1640254800000|2021-12-23 10:20:00|26.19|24.59|26.16|24.56|26.19|24.59|26.13|24.53|0
1640255100000|2021-12-23 10:25:00|26.17|24.57|26.16|24.56|26.17|24.57|26.15|24.55|0
1640255400000|2021-12-23 10:30:00|26.17|24.57|26.17|24.57|26.17|24.57|26.16|24.56|0
1640255700000|2021-12-23 10:35:00|26.16|24.56|26.11|24.51|26.16|24.56|26.11|24.51|0
1640256000000|2021-12-23 10:40:00|26.08|24.48|26.1|24.5|26.11|24.51|26.08|24.48|0
1640256300000|2021-12-23 10:45:00|26.11|24.51|26.11|24.51|26.13|24.53|26.11|24.51|0
1640256600000|2021-12-23 10:50:00|26.1|24.5|26.06|24.46|26.1|24.5|26.03|24.43|0
1640256900000|2021-12-23 10:55:00|26.05|24.45|26.06|24.46|26.06|24.46|26.03|24.43|0
1640257200000|2021-12-23 11:00:00|26.05|24.45|26.06|24.46|26.07|24.47|26.04|24.44|0
1640257500000|2021-12-23 11:05:00|26.07|24.47|26.02|24.42|26.07|24.47|26.01|24.41|0
1640257800000|2021-12-23 11:10:00|26.01|24.41|26.05|24.45|26.05|24.45|25.99|24.39|0
1640258100000|2021-12-23 11:15:00|26.04|24.44|26.05|24.45|26.08|24.48|26.03|24.43|0
1640258400000|2021-12-23 11:20:00|26.04|24.44|26.04|24.44|26.04|24.44|26.02|24.42|0
1640258700000|2021-12-23 11:25:00|26.05|24.45|26|24.4|26.05|24.45|26|24.4|0
1640259000000|2021-12-23 11:30:00|25.99|24.39|26.03|24.43|26.03|24.43|25.99|24.39|0
1640259300000|2021-12-23 11:35:00|26.04|24.44|26.03|24.43|26.05|24.45|26.02|24.42|0
1640259600000|2021-12-23 11:40:00|26.02|24.42|26.02|24.42|26.03|24.43|25.99|24.39|0
1640259900000|2021-12-23 11:45:00|26.03|24.43|26.03|24.43|26.05|24.45|26.02|24.42|0
1640260200000|2021-12-23 11:50:00|26.04|24.44|26.03|24.43|26.04|24.44|26.01|24.41|0
1640260500000|2021-12-23 11:55:00|26.01|24.41|25.99|24.39|26.01|24.41|25.98|24.38|0
1640260800000|2021-12-23 12:00:00|25.98|24.38|25.92|24.32|25.98|24.38|25.91|24.31|0
1640261100000|2021-12-23 12:05:00|25.91|24.31|25.95|24.35|25.95|24.35|25.91|24.31|0
1640261400000|2021-12-23 12:10:00|25.94|24.34|25.91|24.31|25.95|24.35|25.91|24.31|0
1640261700000|2021-12-23 12:15:00|25.89|24.29|25.95|24.35|25.96|24.36|25.89|24.29|0
1640262000000|2021-12-23 12:20:00|25.96|24.36|25.96|24.36|25.97|24.37|25.92|24.32|0
1640262300000|2021-12-23 12:25:00|25.97|24.37|26|24.4|26.03|24.43|25.96|24.36|0
1640262600000|2021-12-23 12:30:00|26.01|24.41|26|24.4|26.02|24.42|25.99|24.39|0
1640262900000|2021-12-23 12:35:00|25.99|24.39|26.58|24.98|26.58|24.98|25.99|24.39|0
1640263200000|2021-12-23 12:40:00|26.57|24.97|25.94|24.34|26.57|24.97|25.7|24.1|0
1640263500000|2021-12-23 12:45:00|25.93|24.33|25.93|24.33|25.94|24.34|25.93|24.33|0
1640263800000|2021-12-23 12:50:00|25.94|24.34|25.93|24.33|25.94|24.34|25.93|24.33|0
1640264100000|2021-12-23 12:55:00|25.92|24.32|25.92|24.32|25.94|24.34|25.92|24.32|0
1640264400000|2021-12-23 13:00:00|25.93|24.33|25.96|24.36|25.96|24.36|25.86|24.26|0
1640264700000|2021-12-23 13:05:00|25.95|24.35|25.97|24.37|25.98|24.38|25.94|24.34|0
1640265000000|2021-12-23 13:10:00|25.98|24.38|25.96|24.36|25.99|24.39|25.96|24.36|0
1640265300000|2021-12-23 13:15:00|25.97|24.37|25.99|24.39|26|24.4|25.97|24.37|0
1640265600000|2021-12-23 13:20:00|26|24.4|26.05|24.45|26.05|24.45|26|24.4|0
1640265900000|2021-12-23 13:25:00|26.06|24.46|26.02|24.42|26.08|24.48|26.02|24.42|0
1640266200000|2021-12-23 13:30:00|26.03|24.43|26.03|24.43|26.09|24.49|25.99|24.39|0
1640266500000|2021-12-23 13:35:00|26.02|24.42|26.08|24.48|26.09|24.49|25.99|24.39|0
1640266800000|2021-12-23 13:40:00|26.09|24.49|26.16|24.56|26.22|24.62|26.07|24.47|0
1640267100000|2021-12-23 13:45:00|26.17|24.57|26.06|24.46|26.17|24.57|26.05|24.45|0
1640267400000|2021-12-23 13:50:00|26.07|24.47|26.08|24.48|26.08|24.48|26.05|24.45|0
1640267700000|2021-12-23 13:55:00|26.09|24.49|26.05|24.45|26.09|24.49|26.03|24.43|0
1640268000000|2021-12-23 14:00:00|26.04|24.44|25.96|24.36|26.04|24.44|25.95|24.35|0
1640268300000|2021-12-23 14:05:00|25.99|24.39|25.97|24.37|26|24.4|25.95|24.35|0
1640268600000|2021-12-23 14:10:00|25.96|24.36|26.02|24.42|26.03|24.43|25.95|24.35|0
1640268900000|2021-12-23 14:15:00|26.03|24.43|26.05|24.45|26.06|24.46|26|24.4|0
1640269200000|2021-12-23 14:20:00|26.06|24.46|26.02|24.42|26.07|24.47|26.01|24.41|0
1640269500000|2021-12-23 14:25:00|26.01|24.41|26.07|24.47|26.07|24.47|26.01|24.41|0
1640269800000|2021-12-23 14:30:00|26.05|24.45|25.77|24.17|26.09|24.49|25.75|24.15|0
1640270100000|2021-12-23 14:35:00|25.76|24.16|25.52|23.92|25.77|24.17|25.45|23.85|0
1640270400000|2021-12-23 14:40:00|25.53|23.93|25.59|23.99|25.71|24.11|25.53|23.93|0
1640270700000|2021-12-23 14:45:00|25.58|23.98|26.15|24.55|26.16|24.56|25.53|23.93|0
1640271000000|2021-12-23 14:50:00|26.14|24.54|26.13|24.53|26.15|24.55|26.02|24.42|0
1640271300000|2021-12-23 14:55:00|26.14|24.54|26.07|24.47|26.22|24.62|26.04|24.44|0
1640271600000|2021-12-23 15:00:00|26.08|24.48|26.1|24.5|26.12|24.52|25.99|24.39|0
1640271900000|2021-12-23 15:05:00|26.11|24.51|26.08|24.48|26.13|24.53|26.05|24.45|0
1640272200000|2021-12-23 15:10:00|26.07|24.47|25.91|24.31|26.08|24.48|25.87|24.27|0
1640272500000|2021-12-23 15:15:00|25.9|24.3|25.94|24.34|25.99|24.39|25.89|24.29|0
1640272800000|2021-12-23 15:20:00|25.95|24.35|25.88|24.28|25.97|24.37|25.87|24.27|0
1640273100000|2021-12-23 15:25:00|25.89|24.29|25.93|24.33|25.98|24.38|25.88|24.28|0
1640273400000|2021-12-23 15:30:00|25.92|24.32|25.99|24.39|26.03|24.43|25.85|24.25|0
1640273700000|2021-12-23 15:35:00|25.98|24.38|25.97|24.37|26.01|24.41|25.93|24.33|0
1640274000000|2021-12-23 15:40:00|25.98|24.38|25.94|24.34|25.99|24.39|25.92|24.32|0
1640274300000|2021-12-23 15:45:00|25.95|24.35|25.88|24.28|25.95|24.35|25.87|24.27|0
1640274600000|2021-12-23 15:50:00|25.87|24.27|25.84|24.24|25.91|24.31|25.82|24.22|0
1640274900000|2021-12-23 15:55:00|25.85|24.25|25.78|24.18|25.85|24.25|25.77|24.17|0
1640275200000|2021-12-23 16:00:00|25.77|24.17|25.78|24.18|25.83|24.23|25.74|24.14|0
1640275500000|2021-12-23 16:05:00|25.77|24.17|25.72|24.12|25.79|24.19|25.69|24.09|0
1640275800000|2021-12-23 16:10:00|25.71|24.11|25.72|24.12|25.72|24.12|25.66|24.06|0
1640276100000|2021-12-23 16:15:00|25.71|24.11|25.7|24.1|25.72|24.12|25.67|24.07|0
1640276400000|2021-12-23 16:20:00|25.71|24.11|25.74|24.14|25.78|24.18|25.71|24.11|0
1640276700000|2021-12-23 16:25:00|25.75|24.15|25.83|24.23|25.86|24.26|25.73|24.13|0
1640277000000|2021-12-23 16:30:00|25.82|24.22|25.77|24.17|25.82|24.22|25.76|24.16|0
1640277300000|2021-12-23 16:35:00|25.76|24.16|25.66|24.06|26.24|24.64|25.66|24.06|0
1640277600000|2021-12-23 16:40:00|25.67|24.07|25.68|24.08|25.69|24.09|25.66|24.06|0
1640277900000|2021-12-23 16:45:00|25.67|24.07|25.65|24.05|25.68|24.08|25.62|24.02|0
1640278200000|2021-12-23 16:50:00|25.64|24.04|25.65|24.05|25.67|24.07|25.62|24.02|0
1640278500000|2021-12-23 16:55:00|25.64|24.04|25.61|24.01|25.67|24.07|25.61|24.01|0
1640278800000|2021-12-23 17:00:00|25.62|24.02|25.65|24.05|25.66|24.06|25.62|24.02|0
1640279100000|2021-12-23 17:05:00|25.64|24.04|25.67|24.07|25.68|24.08|25.64|24.04|0
1640279400000|2021-12-23 17:10:00|25.66|24.06|25.68|24.08|25.68|24.08|25.65|24.05|0
1640279700000|2021-12-23 17:15:00|25.67|24.07|25.72|24.12|25.74|24.14|25.67|24.07|0
1640280000000|2021-12-23 17:20:00|25.71|24.11|25.73|24.13|25.73|24.13|25.7|24.1|0
1640280300000|2021-12-23 17:25:00|25.72|24.12|25.73|24.13|25.73|24.13|25.7|24.1|0
1640280600000|2021-12-23 17:30:00|25.72|24.12|25.71|24.11|25.73|24.13|25.68|24.08|0
1640280900000|2021-12-23 17:35:00|25.7|24.1|25.98|24.38|25.99|24.39|25.7|24.1|0
1640281200000|2021-12-23 17:40:00|25.97|24.37|25.96|24.36|25.98|24.38|25.94|24.34|0
1640281500000|2021-12-23 17:45:00|25.95|24.35|25.99|24.39|26|24.4|25.95|24.35|0
1640281800000|2021-12-23 17:50:00|25.98|24.38|25.98|24.38|26.01|24.41|25.97|24.37|0
1640282100000|2021-12-23 17:55:00|25.99|24.39|25.95|24.35|25.99|24.39|25.95|24.35|0
1640282400000|2021-12-23 18:00:00|25.96|24.36|25.99|24.39|25.99|24.39|25.93|24.33|0
1640282700000|2021-12-23 18:05:00|25.98|24.38|25.98|24.38|25.99|24.39|25.96|24.36|0
1640283000000|2021-12-23 18:10:00|25.97|24.37|26.03|24.43|26.06|24.46|25.97|24.37|0
1640283300000|2021-12-23 18:15:00|26.04|24.44|26.03|24.43|26.04|24.44|26|24.4|0
1640283600000|2021-12-23 18:20:00|26.02|24.42|26|24.4|26.03|24.43|26|24.4|0
1640283900000|2021-12-23 18:25:00|26.01|24.41|25.91|24.31|26.01|24.41|25.9|24.3|0
1640284200000|2021-12-23 18:30:00|25.9|24.3|25.94|24.34|25.94|24.34|25.9|24.3|0
1640284500000|2021-12-23 18:35:00|25.93|24.33|25.95|24.35|25.95|24.35|25.93|24.33|0
1640284800000|2021-12-23 18:40:00|25.96|24.36|25.94|24.34|25.97|24.37|25.93|24.33|0
1640285100000|2021-12-23 18:45:00|25.95|24.35|25.91|24.31|25.95|24.35|25.91|24.31|0
1640285400000|2021-12-23 18:50:00|25.9|24.3|25.88|24.28|25.9|24.3|25.88|24.28|0
1640285700000|2021-12-23 18:55:00|25.87|24.27|25.88|24.28|25.89|24.29|25.85|24.25|0
1640286000000|2021-12-23 19:00:00|25.87|24.27|25.83|24.23|25.87|24.27|25.81|24.21|0
1640286300000|2021-12-23 19:05:00|25.82|24.22|25.84|24.24|25.85|24.25|25.8|24.2|0
1640286600000|2021-12-23 19:10:00|25.85|24.25|25.85|24.25|25.86|24.26|25.84|24.24|0
1640286900000|2021-12-23 19:15:00|25.86|24.26|25.83|24.23|25.91|24.31|25.81|24.21|0
1640287200000|2021-12-23 19:20:00|25.82|24.22|25.77|24.17|25.82|24.22|25.77|24.17|0
1640287500000|2021-12-23 19:25:00|25.78|24.18|25.79|24.19|25.79|24.19|25.76|24.16|0
1640287800000|2021-12-23 19:30:00|25.8|24.2|25.79|24.19|25.83|24.23|25.77|24.17|0
1640288100000|2021-12-23 19:35:00|25.81|24.21|25.82|24.22|25.83|24.23|25.8|24.2|0
1640288400000|2021-12-23 19:40:00|25.83|24.23|25.78|24.18|25.83|24.23|25.78|24.18|0
1640288700000|2021-12-23 19:45:00|25.79|24.19|25.78|24.18|25.81|24.21|25.77|24.17|0
1640289000000|2021-12-23 19:50:00|25.77|24.17|25.72|24.12|25.78|24.18|25.72|24.12|0
1640289300000|2021-12-23 19:55:00|25.73|24.13|25.72|24.12|25.73|24.13|25.71|24.11|0
1640289600000|2021-12-23 20:00:00|25.73|24.13|25.87|24.27|25.87|24.27|25.71|24.11|0
1640289900000|2021-12-23 20:05:00|25.86|24.26|25.82|24.22|25.86|24.26|25.8|24.2|0
1640290200000|2021-12-23 20:10:00|25.81|24.21|25.76|24.16|25.83|24.23|25.76|24.16|0
1640290500000|2021-12-23 20:15:00|25.74|24.14|25.77|24.17|25.79|24.19|25.72|24.12|0
1640290800000|2021-12-23 20:20:00|25.76|24.16|25.82|24.22|25.82|24.22|25.75|24.15|0
1640291100000|2021-12-23 20:25:00|25.81|24.21|25.82|24.22|25.84|24.24|25.79|24.19|0
1640291400000|2021-12-23 20:30:00|25.83|24.23|25.92|24.32|25.94|24.34|25.83|24.23|0
1640291700000|2021-12-23 20:35:00|25.93|24.33|25.78|24.18|25.93|24.33|25.74|24.14|0
1640292000000|2021-12-23 20:40:00|25.77|24.17|25.69|24.09|25.79|24.19|25.68|24.08|0
1640292300000|2021-12-23 20:45:00|25.68|24.08|25.61|24.01|25.69|24.09|25.59|23.99|0
1640292600000|2021-12-23 20:50:00|25.58|23.98|25.63|24.03|25.64|24.04|25.54|23.94|0
1640292900000|2021-12-23 20:55:00|25.64|24.04|26.03|24.43|26.04|24.44|25.64|24.04|0
1640293200000|2021-12-23 21:00:00|26.04|24.44|25.99|24.39|26.04|24.44|25.93|24.33|0
1640293500000|2021-12-23 21:05:00|25.97|24.37|26.01|24.41|26.01|24.41|25.93|24.33|0
1640293800000|2021-12-23 21:10:00|26.03|24.43|26|24.4|26.04|24.44|26|24.4|0
1640592300000|2021-12-27 08:05:00|25.61|24.01|25.56|23.96|25.62|24.02|25.49|23.89|0
1640592600000|2021-12-27 08:10:00|25.54|23.94|25.51|23.91|25.54|23.94|25.47|23.87|0
1640592900000|2021-12-27 08:15:00|25.52|23.92|25.51|23.91|25.52|23.92|25.45|23.85|0
1640593200000|2021-12-27 08:20:00|25.5|23.9|25.55|23.95|25.57|23.97|25.47|23.87|0
1640593500000|2021-12-27 08:25:00|25.54|23.94|25.58|23.98|25.59|23.99|25.53|23.93|0
1640593800000|2021-12-27 08:30:00|25.57|23.97|25.51|23.91|25.59|23.99|25.5|23.9|0
1640594100000|2021-12-27 08:35:00|25.5|23.9|25.47|23.87|25.51|23.91|25.45|23.85|0
1640594400000|2021-12-27 08:40:00|25.46|23.86|25.48|23.88|25.5|23.9|25.46|23.86|0
1640594700000|2021-12-27 08:45:00|25.49|23.89|25.49|23.89|25.53|23.93|25.49|23.89|0
1640595000000|2021-12-27 08:50:00|25.5|23.9|25.47|23.87|25.5|23.9|25.44|23.84|0
1640595300000|2021-12-27 08:55:00|25.48|23.88|25.46|23.86|25.48|23.88|25.39|23.79|0
1640595600000|2021-12-27 09:00:00|25.47|23.87|25.55|23.95|25.56|23.96|25.46|23.86|0
1640595900000|2021-12-27 09:05:00|25.56|23.96|25.43|23.83|25.56|23.96|25.43|23.83|0
1640596200000|2021-12-27 09:10:00|25.42|23.82|25.43|23.83|25.44|23.84|25.4|23.8|0
1640596500000|2021-12-27 09:15:00|25.42|23.82|25.48|23.88|25.49|23.89|25.42|23.82|0
1640596800000|2021-12-27 09:20:00|25.5|23.9|25.49|23.89|25.51|23.91|25.48|23.88|0
1640597100000|2021-12-27 09:25:00|25.5|23.9|25.48|23.88|25.5|23.9|25.47|23.87|0
1640597400000|2021-12-27 09:30:00|25.49|23.89|25.52|23.92|25.56|23.96|25.49|23.89|0
1640597700000|2021-12-27 09:35:00|25.53|23.93|25.46|23.86|25.53|23.93|25.46|23.86|0
1640598000000|2021-12-27 09:40:00|25.45|23.85|25.42|23.82|25.46|23.86|25.4|23.8|0
1640598300000|2021-12-27 09:45:00|25.41|23.81|25.8|23.4|25.8|23.83|25.39|23.38|0
1640598600000|2021-12-27 09:50:00|25.81|23.41|25.75|23.35|25.81|23.41|25.75|23.35|0
1640598900000|2021-12-27 09:55:00|25.76|23.36|25.75|23.35|25.78|23.38|25.72|23.32|0
1640599200000|2021-12-27 10:00:00|25.74|23.34|25.76|23.36|25.77|23.37|25.71|23.31|0
1640599500000|2021-12-27 10:05:00|25.77|23.37|25.8|23.4|25.81|23.41|25.76|23.36|0
1640599800000|2021-12-27 10:10:00|25.79|23.39|25.79|23.39|25.8|23.4|25.78|23.38|0
1640600100000|2021-12-27 10:15:00|25.78|23.38|25.73|23.33|25.78|23.38|25.72|23.32|0
1640600400000|2021-12-27 10:20:00|25.76|23.36|25.75|23.35|25.77|23.37|25.73|23.33|0
1640600700000|2021-12-27 10:25:00|25.76|23.36|25.75|23.35|25.76|23.36|25.73|23.33|0
1640601000000|2021-12-27 10:30:00|25.74|23.34|25.72|23.32|25.74|23.34|25.71|23.31|0
1640601300000|2021-12-27 10:35:00|25.73|23.33|25.73|23.33|25.75|23.35|25.72|23.32|0
1640601600000|2021-12-27 10:40:00|25.74|23.34|25.71|23.31|25.74|23.34|25.71|23.31|0
1640601900000|2021-12-27 10:45:00|25.7|23.3|25.7|23.3|25.71|23.31|25.68|23.28|0
1640602200000|2021-12-27 10:50:00|25.71|23.31|25.72|23.32|25.72|23.32|25.68|23.28|0
1640602500000|2021-12-27 10:55:00|25.73|23.33|25.73|23.33|25.75|23.35|25.73|23.33|0
1640602800000|2021-12-27 11:00:00|25.72|23.32|25.74|23.34|25.76|23.36|25.72|23.32|0
1640603100000|2021-12-27 11:05:00|25.73|23.33|25.72|23.32|25.74|23.34|25.71|23.31|0
1640603400000|2021-12-27 11:10:00|25.71|23.31|25.72|23.32|25.73|23.33|25.71|23.31|0
1640603700000|2021-12-27 11:15:00|25.71|23.31|25.72|23.32|25.73|23.33|25.71|23.31|0
1640604000000|2021-12-27 11:20:00|25.73|23.33|25.76|23.36|25.78|23.38|25.73|23.33|0
1640604300000|2021-12-27 11:25:00|25.75|23.35|25.76|23.36|25.76|23.36|25.73|23.33|0
1640604600000|2021-12-27 11:30:00|25.75|23.35|25.76|23.36|25.78|23.38|25.74|23.34|0
1640604900000|2021-12-27 11:35:00|25.75|23.35|25.74|23.34|25.75|23.35|25.73|23.33|0
1640605200000|2021-12-27 11:40:00|25.73|23.33|25.74|23.34|25.74|23.34|25.71|23.31|0
1640605500000|2021-12-27 11:45:00|25.75|23.35|25.75|23.35|25.76|23.36|25.73|23.33|0
1640605800000|2021-12-27 11:50:00|25.76|23.36|25.73|23.33|25.76|23.36|25.73|23.33|0
1640606100000|2021-12-27 11:55:00|25.72|23.32|25.72|23.32|25.74|23.34|25.72|23.32|0
1640606400000|2021-12-27 12:00:00|25.71|23.31|25.72|23.32|25.73|23.33|25.71|23.31|0
1640606700000|2021-12-27 12:05:00|25.73|23.33|25.7|23.3|25.74|23.34|25.69|23.29|0
1640607000000|2021-12-27 12:10:00|25.71|23.31|25.68|23.28|25.71|23.31|25.68|23.28|0
1640607300000|2021-12-27 12:15:00|25.67|23.27|25.64|23.24|25.68|23.28|25.64|23.24|0
1640607600000|2021-12-27 12:20:00|25.63|23.23|25.6|23.2|25.64|23.24|25.59|23.19|0
1640607900000|2021-12-27 12:25:00|25.59|23.19|25.6|23.2|25.62|23.22|25.59|23.19|0
1640608200000|2021-12-27 12:30:00|25.59|23.19|25.5|23.1|25.59|23.19|25.47|23.07|0
1640608500000|2021-12-27 12:35:00|25.51|23.11|25.49|23.09|25.53|23.13|25.48|23.08|0
1640608800000|2021-12-27 12:40:00|25.5|23.1|25.52|23.12|25.53|23.13|25.45|23.05|0
1640609100000|2021-12-27 12:45:00|25.53|23.13|25.53|23.13|25.55|23.15|25.52|23.12|0
1640609400000|2021-12-27 12:50:00|25.51|23.11|25.54|23.14|25.55|23.15|25.51|23.11|0
1640609700000|2021-12-27 12:55:00|25.53|23.13|25.55|23.15|25.55|23.15|25.52|23.12|0
1640610000000|2021-12-27 13:00:00|25.54|23.14|25.53|23.13|25.55|23.15|25.52|23.12|0
1640610300000|2021-12-27 13:05:00|25.54|23.14|25.52|23.12|25.54|23.14|25.51|23.11|0
1640610600000|2021-12-27 13:10:00|25.51|23.11|25.51|23.11|25.54|23.14|25.51|23.11|0
1640610900000|2021-12-27 13:15:00|25.5|23.1|25.45|23.05|25.5|23.1|25.45|23.05|0
1640611200000|2021-12-27 13:20:00|25.44|23.04|25.47|23.07|25.47|23.07|25.43|23.03|0
1640611500000|2021-12-27 13:25:00|25.46|23.06|25.49|23.09|25.51|23.11|25.46|23.06|0
1640611800000|2021-12-27 13:30:00|25.47|23.07|25.48|23.08|25.5|23.1|25.47|23.07|0
1640612100000|2021-12-27 13:35:00|25.47|23.07|25.46|23.06|25.48|23.08|25.44|23.04|0
1640612400000|2021-12-27 13:40:00|25.45|23.05|25.42|23.02|25.46|23.06|25.42|23.02|0
1640612700000|2021-12-27 13:45:00|25.43|23.03|25.41|23.01|25.43|23.03|25.39|22.99|0
1640613000000|2021-12-27 13:50:00|25.42|23.02|25.4|23|25.43|23.03|25.38|22.98|0
1640613300000|2021-12-27 13:55:00|25.41|23.01|25.44|23.04|25.44|23.04|25.4|23|0
1640613600000|2021-12-27 14:00:00|25.45|23.05|25.43|23.03|25.45|23.05|25.42|23.02|0
1640613900000|2021-12-27 14:05:00|25.44|23.04|25.45|23.05|25.47|23.07|25.4|23|0
1640614200000|2021-12-27 14:10:00|25.44|23.04|25.42|23.02|25.45|23.05|25.42|23.02|0
1640614500000|2021-12-27 14:15:00|25.43|23.03|25.47|23.07|25.47|23.07|25.4|23|0
1640614800000|2021-12-27 14:20:00|25.46|23.06|25.45|23.05|25.48|23.08|25.43|23.03|0
1640615100000|2021-12-27 14:25:00|25.46|23.06|25.52|23.12|25.52|23.12|25.46|23.06|0
1640615400000|2021-12-27 14:30:00|25.51|23.11|25.26|22.86|25.52|23.12|25.18|22.78|0
1640615700000|2021-12-27 14:35:00|25.29|22.89|25.25|22.85|25.29|22.89|25.19|22.79|0
1640616000000|2021-12-27 14:40:00|25.23|22.83|25.21|22.81|25.25|22.85|25.14|22.75|0
1640616300000|2021-12-27 14:45:00|25.23|22.83|25.08|22.69|25.26|22.86|25.08|22.69|0
1640616600000|2021-12-27 14:50:00|25.11|22.72|25.21|22.81|25.21|22.81|25|22.62|0
1640616900000|2021-12-27 14:55:00|25.2|22.8|25.65|23.25|25.97|23.57|25.15|22.75|0
1640617200000|2021-12-27 15:00:00|25.63|23.23|25.51|23.11|25.67|23.27|25.51|23.11|0
1640617500000|2021-12-27 15:05:00|25.5|23.1|25.41|23.01|25.53|23.13|25.41|23.01|0
1640617800000|2021-12-27 15:10:00|25.42|23.02|25.41|23.01|25.47|23.07|25.41|23.01|0
1640618100000|2021-12-27 15:15:00|25.4|23|25.4|23|25.45|23.05|25.4|23|0
1640618400000|2021-12-27 15:20:00|25.38|22.98|25.32|22.92|25.42|23.02|25.29|22.89|0
1640618700000|2021-12-27 15:25:00|25.31|22.91|25.2|22.8|25.35|22.95|25.2|22.8|0
1640619000000|2021-12-27 15:30:00|25.19|22.79|25.18|22.78|25.27|22.87|25.15|22.76|0
1640619300000|2021-12-27 15:35:00|25.19|22.79|25.16|22.76|25.24|22.84|25.14|22.75|0
1640619600000|2021-12-27 15:40:00|25.17|22.77|25.17|22.77|25.21|22.81|25.14|22.75|0
1640619900000|2021-12-27 15:45:00|25.16|22.76|25.17|22.78|25.25|22.85|25.13|22.74|0
1640620200000|2021-12-27 15:50:00|25.16|22.77|25.18|22.78|25.19|22.79|25.13|22.74|0
1640620500000|2021-12-27 15:55:00|25.19|22.79|25.09|22.7|25.19|22.79|25.09|22.7|0
1640620800000|2021-12-27 16:00:00|25.07|22.68|25.03|22.65|25.12|22.73|25.03|22.65|0
1640621100000|2021-12-27 16:05:00|25.04|22.66|25.05|22.67|25.12|22.73|25.04|22.66|0
1640621400000|2021-12-27 16:10:00|25.06|22.66|25.02|22.64|25.07|22.68|25|22.62|0
1640621700000|2021-12-27 16:15:00|25.01|22.63|25.13|22.74|25.16|22.76|25|22.62|0
1640622000000|2021-12-27 16:20:00|25.12|22.73|25.13|22.73|25.19|22.79|25.1|22.71|0
1640622300000|2021-12-27 16:25:00|25.14|22.74|25.04|22.66|25.14|22.75|25.02|22.63|0
1640622600000|2021-12-27 16:30:00|25.05|22.68|25.09|22.7|25.11|22.72|25.04|22.66|0
1640622900000|2021-12-27 16:35:00|25.1|22.71|25.03|22.65|25.13|22.74|25.02|22.64|0
1640623200000|2021-12-27 16:40:00|25.05|22.66|25.05|22.66|25.07|22.68|25.02|22.64|0
1640623500000|2021-12-27 16:45:00|25.06|22.67|25.08|22.69|25.08|22.7|25.02|22.64|0
1640623800000|2021-12-27 16:50:00|25.07|22.7|25.05|22.67|25.09|22.7|25.04|22.65|0
1640624100000|2021-12-27 16:55:00|25.04|22.66|25|22.62|25.05|22.67|25|22.62|0
1640624400000|2021-12-27 17:00:00|24.99|22.61|24.93|22.56|24.99|22.61|24.93|22.55|0
1640624700000|2021-12-27 17:05:00|24.94|22.57|24.92|22.54|24.94|22.57|24.91|22.54|0
1640625000000|2021-12-27 17:10:00|24.93|22.56|24.91|22.54|24.97|22.59|24.9|22.53|0
1640625300000|2021-12-27 17:15:00|24.9|22.53|24.92|22.54|24.93|22.56|24.9|22.53|0
1640625600000|2021-12-27 17:20:00|24.91|22.55|24.9|22.53|24.94|22.56|24.89|22.52|0
1640625900000|2021-12-27 17:25:00|24.89|22.52|25.39|22.99|25.95|23.55|24.86|22.49|0
1640626200000|2021-12-27 17:30:00|25.38|22.98|25.4|23|25.43|23.03|25.37|22.97|0
1640626500000|2021-12-27 17:35:00|25.41|23.01|25.39|22.99|25.44|23.04|25.39|22.99|0
1640626800000|2021-12-27 17:40:00|25.4|23|25.39|22.99|25.44|23.04|25.39|22.99|0
1640627100000|2021-12-27 17:45:00|25.4|23|25.37|22.97|25.41|23.01|25.37|22.97|0
1640627400000|2021-12-27 17:50:00|25.38|22.98|25.35|22.95|25.38|22.98|25.35|22.95|0
1640627700000|2021-12-27 17:55:00|25.36|22.96|25.35|22.95|25.37|22.97|25.34|22.94|0
1640628000000|2021-12-27 18:00:00|25.36|22.96|25.37|22.97|25.39|22.99|25.36|22.96|0
1640628300000|2021-12-27 18:05:00|25.36|22.96|25.34|22.94|25.37|22.97|25.34|22.94|0
1640628600000|2021-12-27 18:10:00|25.35|22.95|25.32|22.92|25.37|22.97|25.32|22.92|0
1640628900000|2021-12-27 18:15:00|25.31|22.91|25.33|22.93|25.34|22.94|25.31|22.91|0
1640629200000|2021-12-27 18:20:00|25.34|22.94|25.28|22.88|25.34|22.94|25.28|22.88|0
1640629500000|2021-12-27 18:25:00|25.29|22.89|25.28|22.88|25.29|22.89|25.23|22.83|0
1640629800000|2021-12-27 18:30:00|25.27|22.87|25.29|22.89|25.31|22.91|25.27|22.87|0
1640630100000|2021-12-27 18:35:00|25.28|22.88|25.27|22.87|25.28|22.88|25.25|22.85|0
1640630400000|2021-12-27 18:40:00|25.26|22.86|25.26|22.86|25.29|22.89|25.26|22.86|0
1640630700000|2021-12-27 18:45:00|25.27|22.87|25.25|22.85|25.29|22.89|25.25|22.85|0
1640631000000|2021-12-27 18:50:00|25.26|22.86|25.23|22.83|25.26|22.86|25.22|22.82|0
1640631300000|2021-12-27 18:55:00|25.22|22.82|25.18|22.78|25.24|22.84|25.18|22.78|0
1640631600000|2021-12-27 19:00:00|25.19|22.79|25.19|22.79|25.25|22.85|25.19|22.79|0
1640631900000|2021-12-27 19:05:00|25.18|22.8|25.18|22.79|25.22|22.82|25.18|22.79|0
1640632200000|2021-12-27 19:10:00|25.19|22.78|25.18|22.78|25.21|22.81|25.17|22.77|0
1640632500000|2021-12-27 19:15:00|25.19|22.79|25.17|22.78|25.21|22.81|25.17|22.78|0
1640632800000|2021-12-27 19:20:00|25.18|22.77|25.14|22.75|25.18|22.77|25.13|22.73|0
1640633100000|2021-12-27 19:25:00|25.13|22.73|25.19|22.79|25.49|23.09|25.1|22.71|0
1640633400000|2021-12-27 19:30:00|25.2|22.8|25.22|22.82|25.23|22.83|25.2|22.8|0
1640633700000|2021-12-27 19:35:00|25.21|22.81|25.24|22.84|25.25|22.85|25.19|22.79|0
1640634000000|2021-12-27 19:40:00|25.23|22.83|25.3|22.9|25.3|22.9|25.2|22.8|0
1640634300000|2021-12-27 19:45:00|25.31|22.91|25.33|22.93|25.37|22.97|25.29|22.89|0
1640634600000|2021-12-27 19:50:00|25.32|22.92|25.36|22.96|25.37|22.97|25.32|22.92|0
1640634900000|2021-12-27 19:55:00|25.37|22.97|25.31|22.91|25.39|22.99|25.3|22.9|0
1640635200000|2021-12-27 20:00:00|25.32|22.92|25.36|22.96|25.39|22.99|25.32|22.92|0
1640635500000|2021-12-27 20:05:00|25.35|22.95|25.36|22.96|25.42|23.02|25.35|22.95|0
1640635800000|2021-12-27 20:10:00|25.37|22.97|25.38|22.98|25.41|23.01|25.37|22.97|0
1640636100000|2021-12-27 20:15:00|25.39|22.99|25.39|22.99|25.44|23.04|25.38|22.98|0
1640636400000|2021-12-27 20:20:00|25.4|23|25.38|22.98|25.43|23.03|25.35|22.95|0
1640636700000|2021-12-27 20:25:00|25.37|22.97|25.28|22.88|25.37|22.97|25.27|22.87|0
1640637000000|2021-12-27 20:30:00|25.27|22.87|25.26|22.86|25.27|22.87|25.24|22.84|0
1640637300000|2021-12-27 20:35:00|25.27|22.87|25.32|22.92|25.32|22.92|25.26|22.86|0
1640637600000|2021-12-27 20:40:00|25.31|22.91|25.18|22.79|25.32|22.92|25.18|22.78|0
1640637900000|2021-12-27 20:45:00|25.17|22.78|25.14|22.75|25.19|22.79|25.12|22.73|0
1640638200000|2021-12-27 20:50:00|25.13|22.74|25.04|22.66|25.18|22.78|25.02|22.64|0
1640638500000|2021-12-27 20:55:00|25.07|22.65|25.23|22.83|25.29|22.89|25|22.62|0
1640638800000|2021-12-27 21:00:00|25.21|22.81|25.21|22.81|25.21|22.81|25.19|22.79|0
1640639100000|2021-12-27 21:05:00|25.22|22.82|25.24|22.84|25.25|22.85|25.2|22.8|0
1640639400000|2021-12-27 21:10:00|25.23|22.83|25.27|22.87|25.27|22.87|25.23|22.83|0
1640639700000|2021-12-27 21:15:00|25.26|22.86|25.23|22.82|25.26|22.86|25.22|22.82|0
1640640000000|2021-12-27 21:20:00|25.24|22.83|25.24|22.84|25.24|22.84|25.22|22.82|0
1640640300000|2021-12-27 21:25:00|25.23|22.83|25.22|22.82|25.23|22.83|25.22|22.82|0
1640640600000|2021-12-27 21:30:00|25.21|22.81|25.21|22.81|25.23|22.83|25.21|22.81|0
1640640900000|2021-12-27 21:35:00|25.22|22.82|25.19|22.79|25.22|22.82|25.18|22.78|0
1640641200000|2021-12-27 21:40:00|25.2|22.8|25.21|22.81|25.22|22.82|25.19|22.79|0
1640641500000|2021-12-27 21:45:00|25.22|22.82|25.24|22.84|25.24|22.84|25.2|22.8|0
1640641800000|2021-12-27 21:50:00|25.23|22.83|25.2|22.8|25.23|22.83|25.2|22.8|0
1640642100000|2021-12-27 21:55:00|25.21|22.81|25.23|22.83|25.24|22.83|25.2|22.8|0
1640642400000|2021-12-27 22:00:00|25.24|22.84|25.25|22.85|25.28|22.87|25.23|22.83|0
1640642700000|2021-12-27 22:05:00|25.24|22.84|25.24|22.84|25.25|22.84|25.24|22.84|0
1640643000000|2021-12-27 22:10:00|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.84|0
1640643300000|2021-12-27 22:15:00||22.84||22.84||22.84||22.84|0
1640643600000|2021-12-27 22:20:00|25.24|22.85|25.25|22.85|25.26|22.85|25.24|22.84|0
1640643900000|2021-12-27 22:25:00|25.26|22.84|25.25|22.85|25.26|22.85|25.23|22.83|0
1640644200000|2021-12-27 22:30:00|25.24|22.84|25.25|22.84|25.25|22.85|25.24|22.84|0
1640644500000|2021-12-27 22:35:00|25.24|22.83|25.23|22.83|25.24|22.83|25.23|22.83|0
1640644800000|2021-12-27 22:40:00|25.24|22.84|25.24|22.84|25.24|22.84|25.23|22.83|0
1640645400000|2021-12-27 22:50:00|25.25||25.25||25.25||25.24||0
1640645700000|2021-12-27 22:55:00|25.24|22.85|25.25|22.85|25.25|22.85|25.24|22.84|0
1640646000000|2021-12-27 23:00:00|25.28|22.87|25.23|22.82|25.28|22.87|25.21|22.81|0
1640646300000|2021-12-27 23:05:00|25.22|22.83|25.26|22.86|25.27|22.86|25.21|22.81|0
1640646600000|2021-12-27 23:10:00|25.25|22.85|25.26|22.85|25.27|22.86|25.24|22.83|0
1640646900000|2021-12-27 23:15:00|25.25|22.84|25.26|22.85|25.26|22.85|25.24|22.83|0
1640647200000|2021-12-27 23:20:00|25.27|22.86|25.3|22.89|25.31|22.9|25.25|22.85|0
1640647500000|2021-12-27 23:25:00|25.31|22.9|25.32|22.91|25.34|22.93|25.29|22.88|0
1640647800000|2021-12-27 23:30:00|25.31|22.9|25.29|22.88|25.32|22.91|25.29|22.88|0
1640648100000|2021-12-27 23:35:00|25.3|22.89|25.31|22.9|25.31|22.9|25.29|22.88|0
1640648400000|2021-12-27 23:40:00|25.32|22.91|25.33|22.91|25.33|22.92|25.3|22.89|0
1640648700000|2021-12-27 23:45:00|25.34|22.93|25.32|22.91|25.34|22.93|25.31|22.9|0
1640649000000|2021-12-27 23:50:00|25.33|22.92|25.33|22.92|25.34|22.93|25.32|22.91|0
1640649300000|2021-12-27 23:55:00|25.32|22.91|25.33|22.92|25.33|22.92|25.32|22.9|0
1640649600000|2021-12-28 00:00:00|25.32|22.91|25.38|22.96|25.39|22.97|25.32|22.91|0
1640649900000|2021-12-28 00:05:00|25.39|22.97|25.41|22.99|25.42|23|25.36|22.95|0
1640650200000|2021-12-28 00:10:00|25.42|23|25.43|23.01|25.43|23.01|25.38|22.97|0
1640650500000|2021-12-28 00:15:00|25.41|23|25.4|22.98|25.42|23|25.38|22.96|0
1640650800000|2021-12-28 00:20:00|25.39|22.97|25.33|22.91|25.4|22.98|25.32|22.91|0
1640651100000|2021-12-28 00:25:00|25.32|22.92|25.3|22.89|25.35|22.94|25.3|22.89|0
1640651400000|2021-12-28 00:30:00|25.29|22.9|25.32|22.91|25.33|22.92|25.29|22.89|0
1640651700000|2021-12-28 00:35:00|25.33|22.92|25.33|22.92|25.36|22.94|25.32|22.91|0
1640652000000|2021-12-28 00:40:00|25.32|22.91|25.28|22.87|25.35|22.93|25.28|22.87|0
1640652300000|2021-12-28 00:45:00|25.26|22.88|25.31|22.9|25.31|22.9|25.25|22.85|0
1640652600000|2021-12-28 00:50:00|25.3|22.89|25.31|22.9|25.33|22.92|25.3|22.89|0
1640652900000|2021-12-28 00:55:00|25.3|22.89|25.27|22.87|25.3|22.89|25.26|22.85|0
1640653200000|2021-12-28 01:00:00|25.26|22.85|25.3|22.89|25.31|22.9|25.26|22.85|0
1640653500000|2021-12-28 01:05:00|25.31|22.9|25.32|22.91|25.35|22.94|25.31|22.9|0
1640653800000|2021-12-28 01:10:00|25.33|22.9|25.32|22.91|25.33|22.92|25.3|22.89|0
1640654100000|2021-12-28 01:15:00|25.33|22.92|25.36|22.95|25.4|22.98|25.3|22.89|0
1640654400000|2021-12-28 01:20:00|25.37|22.96|25.37|22.95|25.39|22.97|25.36|22.95|0
1640654700000|2021-12-28 01:25:00|25.38|22.96|25.4|22.98|25.41|22.99|25.38|22.96|0
1640655000000|2021-12-28 01:30:00|25.39|22.97|25.4|22.98|25.42|23|25.38|22.96|0
1640655300000|2021-12-28 01:35:00|25.39|22.97|25.37|22.95|25.4|22.98|25.35|22.94|0
1640655600000|2021-12-28 01:40:00|25.38|22.96|25.34|22.93|25.38|22.97|25.34|22.93|0
1640655900000|2021-12-28 01:45:00|25.35|22.94|25.38|22.96|25.39|22.97|25.35|22.94|0
1640656200000|2021-12-28 01:50:00|25.39|22.97|25.33|22.92|25.42|23|25.33|22.92|0
1640656500000|2021-12-28 01:55:00|25.32|22.91|25.36|22.94|25.37|22.95|25.32|22.91|0
1640656800000|2021-12-28 02:00:00|25.35|22.95|25.4|22.98|25.4|22.98|25.35|22.94|0
1640657100000|2021-12-28 02:05:00|25.39|22.97|25.37|22.95|25.4|22.98|25.37|22.95|0
1640657400000|2021-12-28 02:10:00|25.36|22.94|25.39|22.97|25.39|22.97|25.36|22.94|0
1640657700000|2021-12-28 02:15:00|25.38|22.96|25.45|23.02|25.45|23.02|25.37|22.96|0
1640658000000|2021-12-28 02:20:00|25.44|23.01|25.44|23.02|25.45|23.02|25.42|23|0
1640658300000|2021-12-28 02:25:00|25.45|23.03|25.41|22.99|25.45|23.03|25.41|22.99|0
1640658600000|2021-12-28 02:30:00|25.42|23|25.42|23|25.43|23.01|25.41|22.99|0
1640658900000|2021-12-28 02:35:00|25.41|22.99|25.4|22.98|25.42|23|25.39|22.97|0
1640659200000|2021-12-28 02:40:00|25.39|22.97|25.37|22.95|25.4|22.98|25.37|22.95|0
1640659500000|2021-12-28 02:45:00|25.36|22.94|25.38|22.96|25.38|22.96|25.35|22.93|0
1640659800000|2021-12-28 02:50:00|25.37|22.95|25.38|22.96|25.38|22.96|25.36|22.95|0
1640660100000|2021-12-28 02:55:00|25.37|22.95|25.39|22.97|25.39|22.97|25.37|22.95|0
1640660400000|2021-12-28 03:00:00|25.38|22.96|25.37|22.95|25.39|22.98|25.35|22.94|0
1640660700000|2021-12-28 03:05:00|25.36|22.96|25.36|22.95|25.38|22.96|25.35|22.94|0
1640661000000|2021-12-28 03:10:00|25.37|22.96|25.39|22.97|25.41|22.99|25.37|22.96|0
1640661300000|2021-12-28 03:15:00|25.38|22.98|25.41|22.99|25.41|22.99|25.38|22.97|0
1640661600000|2021-12-28 03:20:00|25.4|22.98|25.41|22.99|25.41|22.99|25.4|22.98|0
1640661900000|2021-12-28 03:25:00|25.4|22.98|25.39|22.97|25.41|22.99|25.38|22.96|0
1640662200000|2021-12-28 03:30:00|25.38|22.96|25.39|22.97|25.39|22.97|25.36|22.95|0
1640662500000|2021-12-28 03:35:00|25.38|22.96|25.36|22.94|25.38|22.96|25.36|22.94|0
1640662800000|2021-12-28 03:40:00|25.35|22.93|25.35|22.93|25.36|22.94|25.33|22.92|0
1640663100000|2021-12-28 03:45:00|25.34|22.94|25.32|22.91|25.34|22.94|25.32|22.91|0
1640663400000|2021-12-28 03:50:00|25.33|22.92|25.35|22.93|25.35|22.93|25.33|22.92|0
1640663700000|2021-12-28 03:55:00|25.34|22.94|25.34|22.92|25.35|22.94|25.34|22.92|0
1640664000000|2021-12-28 04:00:00|25.35|22.93|25.35|22.94|25.35|22.94|25.34|22.92|0
1640664300000|2021-12-28 04:05:00|25.36|22.93|25.34|22.93|25.36|22.94|25.34|22.93|0
1640664600000|2021-12-28 04:10:00|25.35|22.94|25.33|22.92|25.35|22.94|25.33|22.92|0
1640664900000|2021-12-28 04:15:00|25.34|22.93|25.32|22.91|25.34|22.93|25.32|22.91|0
1640665200000|2021-12-28 04:20:00|25.33|22.92|25.33|22.92|25.34|22.93|25.32|22.92|0
1640665500000|2021-12-28 04:25:00|25.34|22.9|25.31|22.9|25.34|22.9|25.3|22.89|0
1640665800000|2021-12-28 04:30:00|25.3|22.89|25.29|22.88|25.31|22.9|25.28|22.87|0
1640666100000|2021-12-28 04:35:00|25.28|22.89|25.3|22.89|25.31|22.9|25.28|22.89|0
1640666400000|2021-12-28 04:40:00|25.29|22.88|25.3|22.89|25.31|22.9|25.29|22.88|0
1640666700000|2021-12-28 04:45:00|25.31|22.9|25.3|22.89|25.31|22.9|25.3|22.89|0
1640667000000|2021-12-28 04:50:00|25.31|22.9|25.3|22.89|25.32|22.9|25.3|22.89|0
1640667300000|2021-12-28 04:55:00|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640667600000|2021-12-28 05:00:00|25.32|22.91|25.32|22.91|25.33|22.92|25.31|22.9|0
1640667900000|2021-12-28 05:05:00|25.33|22.9|25.32|22.91|25.33|22.91|25.31|22.9|0
1640668200000|2021-12-28 05:10:00|25.31|22.9|25.28|22.88|25.31|22.9|25.28|22.87|0
1640668500000|2021-12-28 05:15:00|25.29|22.87|25.29|22.88|25.3|22.89|25.28|22.87|0
1640668800000|2021-12-28 05:20:00|25.28|22.89|25.3|22.89|25.31|22.9|25.28|22.88|0
1640669100000|2021-12-28 05:25:00|25.29|22.88|25.3|22.89|25.31|22.9|25.29|22.88|0
1640669400000|2021-12-28 05:30:00|25.31|22.9|25.29|22.88|25.31|22.9|25.29|22.88|0
1640669700000|2021-12-28 05:35:00|25.28|22.87|25.24|22.84|25.28|22.87|25.24|22.84|0
1640670000000|2021-12-28 05:40:00|25.23|22.83|25.25|22.84|25.25|22.84|25.23|22.83|0
1640670300000|2021-12-28 05:45:00|25.24|22.83|25.22|22.82|25.25|22.84|25.22|22.82|0
1640670600000|2021-12-28 05:50:00|25.21|22.81|25.19|22.79|25.22|22.81|25.19|22.79|0
1640670900000|2021-12-28 05:55:00|25.2|22.8|25.18|22.79|25.2|22.8|25.18|22.78|0
1640671200000|2021-12-28 06:00:00|25.17|22.77|25.17|22.78|25.21|22.81|25.15|22.76|0
1640671500000|2021-12-28 06:05:00|25.18|22.79|25.25|22.85|25.25|22.85|25.18|22.79|0
1640671800000|2021-12-28 06:10:00|25.26|22.86|25.27|22.87|25.27|22.87|25.24|22.84|0
1640672100000|2021-12-28 06:15:00|25.26|22.86|25.25|22.85|25.26|22.86|25.22|22.82|0
1640672400000|2021-12-28 06:20:00|25.24|22.84|25.24|22.84|25.24|22.84|25.23|22.82|0
1640672700000|2021-12-28 06:25:00|25.23|22.83|25.19|22.79|25.24|22.84|25.19|22.79|0
1640673000000|2021-12-28 06:30:00|25.2|22.8|25.19|22.79|25.22|22.82|25.19|22.79|0
1640673300000|2021-12-28 06:35:00|25.2|22.8|25.21|22.81|25.21|22.81|25.18|22.79|0
1640673600000|2021-12-28 06:40:00|25.2|22.8|25.18|22.79|25.2|22.8|25.18|22.79|0
1640673900000|2021-12-28 06:45:00|25.2|22.8|25.21|22.81|25.21|22.81|25.19|22.79|0
1640674200000|2021-12-28 06:50:00|25.19|22.8|25.21|22.8|25.22|22.82|25.18|22.78|0
1640674500000|2021-12-28 06:55:00|25.2|22.81|25.17|22.77|25.21|22.81|25.16|22.76|0
1640674800000|2021-12-28 07:00:00|25.16|22.76|25.23|22.82|25.23|22.83|25.15|22.75|0
1640675100000|2021-12-28 07:05:00|25.22|22.83|25.2|22.8|25.24|22.84|25.19|22.8|0
1640675400000|2021-12-28 07:10:00|25.21|22.81|25.21|22.81|25.22|22.82|25.18|22.78|0
1640675700000|2021-12-28 07:15:00|25.2|22.8|25.21|22.81|25.22|22.82|25.2|22.8|0
1640676000000|2021-12-28 07:20:00|25.22|22.82|25.23|22.83|25.23|22.83|25.21|22.81|0
1640676300000|2021-12-28 07:25:00|25.24|22.82|25.25|22.84|25.25|22.84|25.23|22.82|0
1640676600000|2021-12-28 07:30:00|25.26|22.85|25.28|22.88|25.29|22.88|25.26|22.84|0
1640676900000|2021-12-28 07:35:00|25.29|22.87|25.31|22.9|25.31|22.9|25.28|22.87|0
1640677200000|2021-12-28 07:40:00|25.3|22.89|25.35|22.93|25.35|22.93|25.3|22.89|0
1640677500000|2021-12-28 07:45:00|25.34|22.92|25.3|22.89|25.35|22.93|25.3|22.89|0
1640677800000|2021-12-28 07:50:00|25.29|22.88|25.31|22.9|25.33|22.92|25.27|22.86|0
1640678100000|2021-12-28 07:55:00|25.3|22.89|25.28|22.87|25.32|22.91|25.27|22.87|0
1640678400000|2021-12-28 08:00:00|25.29|22.88|25.28|22.87|25.3|22.89|25.25|22.84|0
1640678700000|2021-12-28 08:05:00|25.27|22.88|25.06|22.67|25.28|22.88|25.06|22.67|0
1640679000000|2021-12-28 08:10:00|25.07|22.68|25.08|22.69|25.08|22.69|25.06|22.67|0
1640679300000|2021-12-28 08:15:00|25.06|22.68|25.05|22.67|25.08|22.69|25.03|22.64|0
1640679600000|2021-12-28 08:20:00|25.06|22.68|25.05|22.66|25.07|22.68|25.04|22.65|0
1640679900000|2021-12-28 08:25:00|25.04|22.65|24.89|22.52|25.05|22.65|24.84|22.48|0
1640680200000|2021-12-28 08:30:00|24.88|22.51|24.92|22.54|24.95|22.57|24.88|22.51|0
1640680500000|2021-12-28 08:35:00|24.93|22.55|24.97|22.59|24.99|22.61|24.93|22.55|0
1640680800000|2021-12-28 08:40:00|24.98|22.6|24.94|22.56|24.98|22.6|24.91|22.54|0
1640681100000|2021-12-28 08:45:00|24.93|22.55|24.88|22.51|24.93|22.55|24.85|22.49|0
1640681400000|2021-12-28 08:50:00|24.89|22.52|24.83|22.46|24.89|22.52|24.81|22.45|0
1640681700000|2021-12-28 08:55:00|24.82|22.47|24.79|22.43|24.85|22.48|24.77|22.42|0
1640682000000|2021-12-28 09:00:00|24.8|22.44|24.76|22.4|24.84|22.47|24.76|22.4|0
1640682300000|2021-12-28 09:05:00|24.77|22.41|24.73|22.38|24.78|22.42|24.72|22.36|0
1640682600000|2021-12-28 09:10:00|24.74|22.39|24.68|22.33|24.76|22.4|24.67|22.32|0
1640682900000|2021-12-28 09:15:00|24.69|22.34|24.71|22.36|24.74|22.38|24.68|22.33|0
1640683200000|2021-12-28 09:20:00|24.7|22.35|24.62|22.28|24.71|22.36|24.62|22.28|0
1640683500000|2021-12-28 09:25:00|24.63|22.29|24.65|22.3|24.65|22.3|24.62|22.28|0
1640683800000|2021-12-28 09:30:00|24.66|22.31|24.65|22.31|24.68|22.33|24.63|22.29|0
1640684100000|2021-12-28 09:35:00|24.66|22.3|24.6|22.26|24.66|22.31|24.59|22.25|0
1640684400000|2021-12-28 09:40:00|24.61|22.27|24.61|22.27|24.64|22.29|24.6|22.26|0
1640684700000|2021-12-28 09:45:00|24.64|22.29|24.66|22.31|24.67|22.32|24.62|22.28|0
1640685000000|2021-12-28 09:50:00|24.67|22.32|24.63|22.29|24.68|22.33|24.63|22.28|0
1640685300000|2021-12-28 09:55:00|24.64|22.3|24.61|22.26|24.64|22.3|24.6|22.25|0
1640685600000|2021-12-28 10:00:00|24.6|22.25|24.58|22.24|24.61|22.26|24.57|22.23|0
1640685900000|2021-12-28 10:05:00|24.57|22.23|24.53|22.19|24.57|22.23|24.53|22.19|0
1640686200000|2021-12-28 10:10:00|24.54|22.2|25.07|22.68|25.36|22.96|24.53|22.19|0
1640686500000|2021-12-28 10:15:00|25.08|22.69|25.06|22.67|25.09|22.7|25.05|22.67|0
1640686800000|2021-12-28 10:20:00|25.07|22.68|25.11|22.72|25.11|22.72|25.07|22.68|0
1640687100000|2021-12-28 10:25:00|25.1|22.71|25.16|22.76|25.17|22.77|25.1|22.71|0
1640687400000|2021-12-28 10:30:00|25.17|22.77|25.09|22.7|25.18|22.78|25.09|22.7|0
1640687700000|2021-12-28 10:35:00|25.1|22.71|25.12|22.73|25.14|22.74|25.09|22.7|0
1640688000000|2021-12-28 10:40:00|25.13|22.72|25.13|22.73|25.13|22.73|25.11|22.72|0
1640688300000|2021-12-28 10:45:00|25.14|22.74|25.16|22.77|25.16|22.77|25.13|22.74|0
1640688600000|2021-12-28 10:50:00|25.17|22.76|25.17|22.77|25.18|22.78|25.16|22.76|0
1640688900000|2021-12-28 10:55:00|25.18|22.78|25.12|22.73|25.19|22.79|25.12|22.73|0
1640689200000|2021-12-28 11:00:00|25.13|22.72|25.15|22.76|25.16|22.77|25.13|22.72|0
1640689500000|2021-12-28 11:05:00|25.16|22.75|25.16|22.76|25.17|22.77|25.15|22.75|0
1640689800000|2021-12-28 11:10:00|25.15|22.77|25.14|22.75|25.17|22.77|25.14|22.75|0
1640690100000|2021-12-28 11:15:00|25.15|22.74|25.12|22.72|25.15|22.75|25.11|22.72|0
1640690400000|2021-12-28 11:20:00|25.11|22.73|25.11|22.72|25.12|22.73|25.1|22.71|0
1640690700000|2021-12-28 11:25:00|25.1|22.71|25.11|22.72|25.13|22.73|25.1|22.71|0
1640691000000|2021-12-28 11:30:00|25.12|22.73|25.13|22.74|25.13|22.74|25.12|22.73|0
1640691300000|2021-12-28 11:35:00|25.14|22.73|25.16|22.76|25.16|22.77|25.13|22.73|0
1640691600000|2021-12-28 11:40:00|25.17|22.77|25.17|22.77|25.21|22.81|25.17|22.77|0
1640691900000|2021-12-28 11:45:00|25.16|22.78|25.16|22.77|25.17|22.78|25.15|22.76|0
1640692200000|2021-12-28 11:50:00|25.18|22.78|25.18|22.78|25.18|22.79|25.17|22.77|0
1640692500000|2021-12-28 11:55:00|25.19|22.79|25.19|22.79|25.21|22.81|25.18|22.79|0
1640692800000|2021-12-28 12:00:00|25.2|22.8|25.18|22.78|25.22|22.82|25.17|22.77|0
1640693100000|2021-12-28 12:05:00|25.17|22.79|25.17|22.78|25.19|22.79|25.17|22.77|0
1640693400000|2021-12-28 12:10:00|25.16|22.77|25.13|22.74|25.16|22.77|25.13|22.74|0
1640693700000|2021-12-28 12:15:00|25.12|22.73|25.12|22.73|25.13|22.73|25.12|22.73|0
1640694000000|2021-12-28 12:20:00|25.11|22.72|25.09|22.7|25.12|22.73|25.07|22.68|0
1640694300000|2021-12-28 12:25:00|25.08|22.69|25.1|22.71|25.1|22.71|25.08|22.69|0
1640694600000|2021-12-28 12:30:00|25.09|22.7|25.09|22.7|25.1|22.71|25.07|22.68|0
1640694900000|2021-12-28 12:35:00|25.08|22.69|25.11|22.72|25.11|22.72|25.08|22.69|0
1640695200000|2021-12-28 12:40:00|25.1|22.71|25.07|22.68|25.1|22.71|25.07|22.68|0
1640695500000|2021-12-28 12:45:00|25.08|22.69|25.08|22.69|25.1|22.71|25.07|22.68|0
1640695800000|2021-12-28 12:50:00|25.07|22.7|25.07|22.68|25.09|22.7|25.05|22.66|0
1640696100000|2021-12-28 12:55:00|25.08|22.69|25.1|22.71|25.1|22.71|25.08|22.69|0
1640696400000|2021-12-28 13:00:00|25.09|22.7|25.07|22.68|25.09|22.7|25.06|22.68|0
1640696700000|2021-12-28 13:05:00|25.08|22.69|25.09|22.7|25.09|22.7|25.07|22.68|0
1640697000000|2021-12-28 13:10:00|25.08|22.69|25.14|22.75|25.14|22.75|25.08|22.69|0
1640697300000|2021-12-28 13:15:00|25.13|22.74|25.12|22.73|25.15|22.76|25.12|22.73|0
1640697600000|2021-12-28 13:20:00|25.13|22.74|25.11|22.72|25.13|22.74|25.11|22.72|0
1640697900000|2021-12-28 13:25:00|25.12|22.73|25.12|22.73|25.12|22.73|25.11|22.72|0
1640698200000|2021-12-28 13:30:00|25.13|22.74|25.12|22.73|25.14|22.75|25.12|22.73|0
1640698500000|2021-12-28 13:35:00|25.11|22.72|25.1|22.71|25.11|22.72|25.09|22.7|0
1640698800000|2021-12-28 13:40:00|25.11|22.72|25.06|22.68|25.11|22.72|25.06|22.68|0
1640699100000|2021-12-28 13:45:00|25.07|22.67|25.12|22.73|25.12|22.73|25.07|22.67|0
1640699400000|2021-12-28 13:50:00|25.11|22.72|25.21|22.81|25.22|22.82|25.09|22.7|0
1640699700000|2021-12-28 13:55:00|25.2|22.8|25.27|22.87|25.28|22.88|25.18|22.78|0
1640700000000|2021-12-28 14:00:00|25.26|22.86|25.31|22.91|25.33|22.93|25.25|22.85|0
1640700300000|2021-12-28 14:05:00|25.32|22.92|25.39|22.99|25.41|23.01|25.3|22.9|0
1640700600000|2021-12-28 14:10:00|25.38|22.98|25.33|22.93|25.38|22.98|25.31|22.91|0
1640700900000|2021-12-28 14:15:00|25.35|22.95|25.26|22.86|25.35|22.95|25.26|22.86|0
1640701200000|2021-12-28 14:20:00|25.27|22.87|25.32|22.92|25.33|22.93|25.25|22.85|0
1640701500000|2021-12-28 14:25:00|25.3|22.9|25.32|22.92|25.38|22.98|25.29|22.89|0
1640701800000|2021-12-28 14:30:00|25.31|22.91|25.28|22.88|25.4|23|25.28|22.88|0
1640702100000|2021-12-28 14:35:00|25.27|22.87|25.07|22.69|25.37|22.97|24.76|22.4|0
1640702400000|2021-12-28 14:40:00|25.08|22.64|24.9|22.52|25.08|22.67|24.86|22.49|0
1640702700000|2021-12-28 14:45:00|24.93|22.56|24.95|22.57|25.04|22.66|24.86|22.5|0
1640703000000|2021-12-28 14:50:00|24.96|22.58|24.8|22.44|25|22.62|24.8|22.44|0
1640703300000|2021-12-28 14:55:00|24.82|22.45|24.76|22.4|24.83|22.46|24.66|22.31|0
1640703600000|2021-12-28 15:00:00|24.75|22.39|24.71|22.36|24.82|22.45|24.69|22.33|0
1640703900000|2021-12-28 15:05:00|24.72|22.38|25.06|22.67|25.06|22.67|24.71|22.36|0
1640704200000|2021-12-28 15:10:00|25.07|22.68|25.02|22.64|25.08|22.7|24.91|22.54|0
1640704500000|2021-12-28 15:15:00|25.01|22.63|25.14|22.74|25.14|22.74|24.97|22.59|0
1640704800000|2021-12-28 15:20:00|25.17|22.77|24.97|22.59|25.17|22.77|24.94|22.57|0
1640705100000|2021-12-28 15:25:00|24.96|22.58|24.93|22.55|25.01|22.63|24.87|22.5|0
1640705400000|2021-12-28 15:30:00|24.92|22.56|24.84|22.48|24.99|22.61|24.83|22.47|0
1640705700000|2021-12-28 15:35:00|24.83|22.47|24.91|22.54|24.93|22.55|24.77|22.41|0
1640706000000|2021-12-28 15:40:00|24.9|22.53|24.93|22.56|25.02|22.63|24.86|22.49|0
1640706300000|2021-12-28 15:45:00|24.95|22.57|24.89|22.52|24.99|22.61|24.85|22.49|0
1640706600000|2021-12-28 15:50:00|24.9|22.53|24.98|22.6|24.99|22.61|24.85|22.48|0
1640706900000|2021-12-28 15:55:00|24.97|22.59|24.95|22.58|24.97|22.59|24.91|22.54|0
1640707200000|2021-12-28 16:00:00|24.96|22.6|24.86|22.49|24.98|22.6|24.86|22.49|0
1640707500000|2021-12-28 16:05:00|24.87|22.5|24.96|22.58|24.96|22.58|24.86|22.49|0
1640707800000|2021-12-28 16:10:00|24.97|22.59|24.82|22.46|24.97|22.59|24.8|22.44|0
1640708100000|2021-12-28 16:15:00|24.83|22.47|24.88|22.51|24.89|22.52|24.82|22.46|0
1640708400000|2021-12-28 16:20:00|24.89|22.52|24.89|22.52|24.92|22.55|24.79|22.43|0
1640708700000|2021-12-28 16:25:00|24.9|22.53|24.87|22.51|25|22.62|24.87|22.5|0
1640709000000|2021-12-28 16:30:00|24.84|22.48|24.87|22.51|24.96|22.58|24.84|22.48|0
1640709300000|2021-12-28 16:35:00|24.89|22.52|24.9|22.53|24.97|22.59|24.89|22.52|0
1640709600000|2021-12-28 16:40:00|24.89|22.52|24.93|22.56|24.97|22.59|24.87|22.5|0
1640709900000|2021-12-28 16:45:00|24.94|22.57|24.86|22.5|24.96|22.59|24.86|22.49|0
1640710200000|2021-12-28 16:50:00|24.87|22.49|24.72|22.37|24.87|22.5|24.72|22.36|0
1640710500000|2021-12-28 16:55:00|24.73|22.38|24.73|22.37|24.75|22.39|24.69|22.34|0
1640710800000|2021-12-28 17:00:00|24.72|22.36|24.76|22.4|24.81|22.45|24.72|22.36|0
1640711100000|2021-12-28 17:05:00|24.75|22.41|24.83|22.46|24.85|22.49|24.75|22.4|0
1640711400000|2021-12-28 17:10:00|24.84|22.47|24.86|22.49|24.89|22.52|24.81|22.45|0
1640711700000|2021-12-28 17:15:00|24.85|22.48|24.89|22.52|24.92|22.55|24.85|22.48|0
1640712000000|2021-12-28 17:20:00|24.9|22.53|24.89|22.52|24.94|22.56|24.88|22.51|0
1640712300000|2021-12-28 17:25:00|24.9|22.53|25.09|22.7|25.1|22.71|24.87|22.5|0
1640712600000|2021-12-28 17:30:00|25.07|22.69|25.33|22.93|25.33|22.93|25.03|22.65|0
1640712900000|2021-12-28 17:35:00|25.32|22.92|25.25|22.85|25.32|22.92|25.21|22.81|0
1640713200000|2021-12-28 17:40:00|25.23|22.83|25.25|22.85|25.27|22.87|25.23|22.83|0
1640713500000|2021-12-28 17:45:00|25.24|22.84|25.25|22.85|25.31|22.91|25.23|22.83|0
1640713800000|2021-12-28 17:50:00|25.26|22.86|25.16|22.77|25.28|22.88|25.14|22.75|0
1640714100000|2021-12-28 17:55:00|25.15|22.76|24.89|22.52|25.15|22.76|24.87|22.5|0
1640714400000|2021-12-28 18:00:00|24.9|22.53|24.83|22.46|24.95|22.57|24.83|22.46|0
1640714700000|2021-12-28 18:05:00|24.84|22.47|24.85|22.48|24.89|22.52|24.82|22.46|0
1640715000000|2021-12-28 18:10:00|24.86|22.49|24.89|22.52|24.9|22.53|24.83|22.47|0
1640715300000|2021-12-28 18:15:00|24.88|22.51|24.92|22.55|24.92|22.55|24.83|22.47|0
1640715600000|2021-12-28 18:20:00|24.9|22.54|24.93|22.56|24.98|22.61|24.87|22.5|0
1640715900000|2021-12-28 18:25:00|24.92|22.55|24.85|22.49|24.98|22.6|24.84|22.48|0
1640716200000|2021-12-28 18:30:00|24.87|22.5|24.91|22.53|24.91|22.53|24.83|22.46|0
1640716500000|2021-12-28 18:35:00|24.9|22.52|24.94|22.56|24.94|22.57|24.87|22.51|0
1640716800000|2021-12-28 18:40:00|24.93|22.57|24.94|22.57|24.95|22.58|24.85|22.48|0
1640717100000|2021-12-28 18:45:00|24.95|22.58|24.89|22.52|24.96|22.58|24.89|22.52|0
1640717400000|2021-12-28 18:50:00|24.9|22.51|24.86|22.5|24.9|22.52|24.84|22.47|0
1640717700000|2021-12-28 18:55:00|24.87|22.49|24.75|22.4|24.88|22.51|24.75|22.4|0
1640718000000|2021-12-28 19:00:00|24.77|22.41|25.03|22.65|25.03|22.65|24.75|22.4|0
1640718300000|2021-12-28 19:05:00|25.02|22.64|25.04|22.65|25.04|22.65|24.95|22.58|0
1640718600000|2021-12-28 19:10:00|25.03|22.64|25|22.62|25.04|22.65|25|22.62|0
1640718900000|2021-12-28 19:15:00|24.99|22.61|24.95|22.58|24.99|22.61|24.89|22.52|0
1640719200000|2021-12-28 19:20:00|24.94|22.57|24.9|22.53|24.95|22.58|24.87|22.51|0
1640719500000|2021-12-28 19:25:00|24.92|22.55|24.91|22.54|24.96|22.58|24.88|22.51|0
1640719800000|2021-12-28 19:30:00|24.92|22.55|24.9|22.53|24.94|22.57|24.86|22.49|0
1640720100000|2021-12-28 19:35:00|24.91|22.54|24.88|22.51|24.93|22.55|24.88|22.51|0
1640720400000|2021-12-28 19:40:00|24.89|22.52|24.87|22.5|24.9|22.53|24.84|22.47|0
1640720700000|2021-12-28 19:45:00|24.86|22.49|24.87|22.5|24.96|22.59|24.85|22.48|0
1640721000000|2021-12-28 19:50:00|24.88|22.51|24.82|22.46|24.94|22.56|24.79|22.43|0
1640721300000|2021-12-28 19:55:00|24.83|22.47|24.81|22.44|24.88|22.51|24.81|22.44|0
1640721600000|2021-12-28 20:00:00|24.83|22.45|24.87|22.51|24.89|22.52|24.82|22.45|0
1640721900000|2021-12-28 20:05:00|24.88|22.52|24.79|22.43|24.92|22.55|24.78|22.42|0
1640722200000|2021-12-28 20:10:00|24.78|22.42|24.75|22.39|24.81|22.45|24.75|22.39|0
1640722500000|2021-12-28 20:15:00|24.76|22.4|24.8|22.44|24.84|22.48|24.75|22.39|0
1640722800000|2021-12-28 20:20:00|24.81|22.45|24.79|22.43|24.81|22.45|24.76|22.4|0
1640723100000|2021-12-28 20:25:00|24.77|22.41|24.81|22.45|24.81|22.45|24.76|22.4|0
1640723400000|2021-12-28 20:30:00|24.8|22.44|24.84|22.47|24.93|22.56|24.73|22.38|0
1640723700000|2021-12-28 20:35:00|24.85|22.48|24.78|22.42|24.85|22.48|24.75|22.39|0
1640724000000|2021-12-28 20:40:00|24.79|22.43|24.7|22.35|24.79|22.43|24.62|22.28|0
1640724300000|2021-12-28 20:45:00|24.68|22.33|24.65|22.3|24.7|22.35|24.58|22.24|0
1640724600000|2021-12-28 20:50:00|24.68|22.33|24.88|22.51|24.94|22.56|24.68|22.33|0
1640724900000|2021-12-28 20:55:00|24.89|22.52|24.8|22.43|24.94|22.57|24.8|22.43|0
1640725200000|2021-12-28 21:00:00|24.77|22.44|24.58|22.24|24.93|22.56|24.58|22.24|0
1640725500000|2021-12-28 21:05:00|24.57|22.23|24.56|22.22|24.58|22.24|24.53|22.2|0
1640725800000|2021-12-28 21:10:00|24.57|22.23|24.56|22.22|24.59|22.25|24.55|22.22|0
1640726100000|2021-12-28 21:15:00|24.55|22.21|24.56|22.22|24.57|22.23|24.55|22.21|0
1640726400000|2021-12-28 21:20:00|24.55|22.21|24.56|22.22|24.56|22.22|24.55|22.21|0
1640726700000|2021-12-28 21:25:00|24.55|22.21|24.56|22.22|24.56|22.22|24.55|22.21|0
1640727000000|2021-12-28 21:30:00|24.57|22.23|24.58|22.24|24.59|22.25|24.57|22.23|0
1640727300000|2021-12-28 21:35:00|24.59|22.25|24.6|22.25|24.6|22.26|24.59|22.25|0
1640727600000|2021-12-28 21:40:00|24.61|22.26|24.63|22.28|24.63|22.29|24.61|22.26|0
1640727900000|2021-12-28 21:45:00|24.62|22.27|24.63|22.29|24.66|22.31|24.61|22.27|0
1640728200000|2021-12-28 21:50:00|24.62|22.28|24.64|22.29|24.66|22.31|24.62|22.28|0
1640728500000|2021-12-28 21:55:00|24.65|22.3|24.64|22.3|24.66|22.31|24.64|22.29|0
1640728800000|2021-12-28 22:00:00|24.65|22.29|24.64|22.3|24.65|22.3|24.64|22.29|0
1640729100000|2021-12-28 22:05:00|24.65|22.31|24.66|22.31|24.66|22.31|24.65|22.31|0
1640729400000|2021-12-28 22:10:00|24.65|22.3|24.66|22.31|24.66|22.31|24.65|22.3|0
1640729700000|2021-12-28 22:15:00|24.65|22.3|24.67|22.32|24.68|22.33|24.65|22.3|0
1640730000000|2021-12-28 22:20:00|24.66|22.31|24.67|22.32|24.67|22.32|24.65|22.31|0
1640730600000|2021-12-28 22:30:00|24.66|22.31|24.67|22.32|24.67|22.32|24.66|22.31|0
1640731500000|2021-12-28 22:45:00|24.66||24.66||24.66||24.66||0
1640731800000|2021-12-28 22:50:00||22.31||22.31||22.32||22.31|0
1640732100000|2021-12-28 22:55:00|24.67|22.32|24.65|22.3|24.67|22.32|24.65|22.3|0
1640732400000|2021-12-28 23:00:00|24.58|22.24|24.62|22.28|24.62|22.28|24.57|22.23|0
1640732700000|2021-12-28 23:05:00|24.61|22.27|24.58|22.24|24.61|22.27|24.54|22.21|0
1640733000000|2021-12-28 23:10:00|24.57|22.23|24.6|22.26|24.6|22.26|24.56|22.22|0
1640733300000|2021-12-28 23:15:00|24.59|22.25|24.54|22.2|24.59|22.25|24.5|22.17|0
1640733600000|2021-12-28 23:20:00|24.55|22.21|24.5|22.17|24.56|22.22|24.5|22.17|0
1640733900000|2021-12-28 23:25:00|24.53|22.19|24.52|22.19|24.53|22.2|24.51|22.18|0
1640734200000|2021-12-28 23:30:00|24.51|22.18|24.5|22.17|24.52|22.19|24.49|22.16|0
1640734500000|2021-12-28 23:35:00|24.51|22.18|24.5|22.17|24.52|22.19|24.49|22.16|0
1640734800000|2021-12-28 23:40:00|24.49|22.16|24.49|22.16|24.51|22.18|24.48|22.15|0
1640735100000|2021-12-28 23:45:00|24.48|22.15|24.44|22.11|24.48|22.15|24.43|22.1|0
1640735400000|2021-12-28 23:50:00|24.45|22.12|24.44|22.12|24.46|22.13|24.44|22.11|0
1640735700000|2021-12-28 23:55:00|24.45|22.13|24.47|22.14|24.47|22.14|24.45|22.12|0
1640736000000|2021-12-29 00:00:00|24.46|22.13|24.49|22.16|24.52|22.18|24.42|22.09|0
1640736300000|2021-12-29 00:05:00|24.48|22.15|24.45|22.12|24.48|22.15|24.42|22.09|0
1640736600000|2021-12-29 00:10:00|24.44|22.11|24.47|22.14|24.47|22.14|24.43|22.11|0
1640736900000|2021-12-29 00:15:00|24.46|22.13|24.49|22.15|24.5|22.17|24.46|22.13|0
1640737200000|2021-12-29 00:20:00|24.48|22.16|24.48|22.15|24.48|22.16|24.44|22.11|0
1640737500000|2021-12-29 00:25:00|24.47|22.14|24.48|22.15|24.51|22.17|24.47|22.14|0
1640737800000|2021-12-29 00:30:00|24.49|22.16|24.52|22.19|24.53|22.19|24.49|22.16|0
1640738100000|2021-12-29 00:35:00|24.51|22.18|24.52|22.18|24.53|22.19|24.51|22.18|0
1640738400000|2021-12-29 00:40:00|24.51|22.17|24.5|22.16|24.52|22.18|24.5|22.16|0
1640738700000|2021-12-29 00:45:00|24.49|22.15|24.48|22.15|24.5|22.16|24.47|22.14|0
1640739000000|2021-12-29 00:50:00|24.47|22.14|24.48|22.15|24.5|22.16|24.47|22.14|0
1640739300000|2021-12-29 00:55:00|24.49|22.16|24.43|22.11|24.49|22.16|24.43|22.11|0
1640739600000|2021-12-29 01:00:00|24.44|22.12|24.43|22.11|24.45|22.12|24.41|22.08|0
1640739900000|2021-12-29 01:05:00|24.42|22.1|24.42|22.09|24.42|22.1|24.39|22.07|0
1640740200000|2021-12-29 01:10:00|24.41|22.1|24.44|22.11|24.45|22.12|24.39|22.07|0
1640740500000|2021-12-29 01:15:00|24.43|22.12|24.51|22.17|24.52|22.19|24.42|22.1|0
1640740800000|2021-12-29 01:20:00|24.5|22.18|24.49|22.16|24.5|22.18|24.47|22.14|0
1640741100000|2021-12-29 01:25:00|24.48|22.15|24.48|22.15|24.49|22.16|24.46|22.13|0
1640741400000|2021-12-29 01:30:00|24.49|22.16|24.65|22.3|24.66|22.31|24.49|22.16|0
1640741700000|2021-12-29 01:35:00|24.66|22.31|24.63|22.29|24.66|22.31|24.6|22.26|0
1640742000000|2021-12-29 01:40:00|24.64|22.27|24.63|22.29|24.66|22.31|24.61|22.27|0
1640742300000|2021-12-29 01:45:00|24.62|22.28|24.63|22.29|24.66|22.31|24.62|22.28|0
1640742600000|2021-12-29 01:50:00|24.64|22.3|24.63|22.28|24.65|22.31|24.6|22.26|0
1640742900000|2021-12-29 01:55:00|24.62|22.29|24.72|22.37|24.74|22.38|24.62|22.28|0
1640743200000|2021-12-29 02:00:00|24.73|22.39|24.74|22.38|24.77|22.41|24.72|22.37|0
1640743500000|2021-12-29 02:05:00|24.75|22.39|24.71|22.36|24.76|22.4|24.71|22.36|0
1640743800000|2021-12-29 02:10:00|24.72|22.34|24.7|22.35|24.72|22.37|24.7|22.34|0
1640744100000|2021-12-29 02:15:00|24.69|22.34|24.71|22.36|24.71|22.36|24.68|22.33|0
1640744400000|2021-12-29 02:20:00|24.7|22.35|24.69|22.34|24.7|22.35|24.69|22.34|0
1640744700000|2021-12-29 02:25:00|24.7|22.35|24.69|22.34|24.72|22.37|24.69|22.33|0
1640745000000|2021-12-29 02:30:00|24.7|22.35|24.66|22.31|24.71|22.36|24.66|22.31|0
1640745300000|2021-12-29 02:35:00|24.65|22.32|24.61|22.26|24.67|22.32|24.6|22.26|0
1640745600000|2021-12-29 02:40:00|24.6|22.27|24.61|22.27|24.64|22.29|24.6|22.26|0
1640745900000|2021-12-29 02:45:00|24.62|22.28|24.62|22.28|24.64|22.29|24.61|22.26|0
1640746200000|2021-12-29 02:50:00|24.63|22.29|24.57|22.23|24.64|22.29|24.57|22.23|0
1640746500000|2021-12-29 02:55:00|24.58|22.24|24.56|22.22|24.59|22.25|24.56|22.22|0
1640746800000|2021-12-29 03:00:00|24.57|22.23|24.58|22.24|24.58|22.24|24.56|22.22|0
1640747100000|2021-12-29 03:05:00|24.57|22.23|24.56|22.22|24.58|22.24|24.55|22.21|0
1640747400000|2021-12-29 03:10:00|24.55|22.21|24.53|22.2|24.55|22.21|24.51|22.18|0
1640747700000|2021-12-29 03:15:00|24.54|22.21|24.55|22.22|24.56|22.22|24.53|22.21|0
1640748000000|2021-12-29 03:20:00|24.56|22.21|24.55|22.22|24.57|22.23|24.55|22.21|0
1640748300000|2021-12-29 03:25:00|24.56|22.23|24.59|22.25|24.61|22.27|24.56|22.22|0
1640748600000|2021-12-29 03:30:00|24.58|22.24|24.53|22.2|24.58|22.24|24.51|22.17|0
1640748900000|2021-12-29 03:35:00|24.54|22.19|24.54|22.21|24.55|22.21|24.53|22.19|0
1640749200000|2021-12-29 03:40:00|24.55|22.2|24.52|22.19|24.55|22.21|24.51|22.18|0
1640749500000|2021-12-29 03:45:00|24.53|22.2|24.52|22.19|24.54|22.2|24.5|22.17|0
1640749800000|2021-12-29 03:50:00|24.53|22.18|24.51|22.17|24.53|22.19|24.48|22.15|0
1640750100000|2021-12-29 03:55:00|24.5|22.18|24.51|22.18|24.53|22.2|24.5|22.18|0
1640750400000|2021-12-29 04:00:00|24.52|22.19|24.53|22.2|24.53|22.2|24.51|22.18|0
1640750700000|2021-12-29 04:05:00|24.54|22.19|24.52|22.19|24.54|22.19|24.51|22.17|0
1640751000000|2021-12-29 04:10:00|24.53|22.18|24.56|22.22|24.56|22.22|24.52|22.18|0
1640751300000|2021-12-29 04:15:00|24.55|22.21|24.54|22.21|24.56|22.22|24.54|22.21|0
1640751600000|2021-12-29 04:20:00|24.55|22.2|24.54|22.2|24.55|22.21|24.53|22.19|0
1640751900000|2021-12-29 04:25:00|24.53|22.21|24.55|22.21|24.56|22.22|24.53|22.19|0
1640752200000|2021-12-29 04:30:00|24.54|22.2|24.53|22.19|24.55|22.21|24.53|22.19|0
1640752500000|2021-12-29 04:35:00|24.52|22.18|24.53|22.2|24.53|22.2|24.51|22.18|0
1640752800000|2021-12-29 04:40:00|24.52|22.19|24.53|22.19|24.53|22.2|24.51|22.18|0
1640753100000|2021-12-29 04:45:00|24.52|22.18|24.53|22.2|24.53|22.2|24.52|22.18|0
1640753400000|2021-12-29 04:50:00|24.52|22.19|24.5|22.17|24.52|22.19|24.5|22.17|0
1640753700000|2021-12-29 04:55:00|24.51|22.18|24.51|22.17|24.52|22.18|24.5|22.17|0
1640754000000|2021-12-29 05:00:00|24.52|22.18|24.53|22.19|24.54|22.2|24.51|22.18|0
1640754300000|2021-12-29 05:05:00|24.52|22.18|24.51|22.17|24.53|22.18|24.5|22.16|0
1640754600000|2021-12-29 05:10:00|24.5|22.18|24.5|22.17|24.51|22.18|24.49|22.16|0
1640754900000|2021-12-29 05:15:00|24.49|22.16|24.48|22.15|24.49|22.16|24.47|22.14|0
1640755200000|2021-12-29 05:20:00|24.49|22.16|24.51|22.18|24.51|22.18|24.48|22.15|0
1640755500000|2021-12-29 05:25:00|24.52|22.19|24.57|22.23|24.57|22.23|24.51|22.19|0
1640755800000|2021-12-29 05:30:00|24.56|22.22|24.52|22.18|24.58|22.24|24.51|22.18|0
1640756100000|2021-12-29 05:35:00|24.51|22.17|24.41|22.08|24.52|22.17|24.41|22.08|0
1640756400000|2021-12-29 05:40:00|24.42|22.09|24.41|22.08|24.43|22.11|24.41|22.08|0
1640756700000|2021-12-29 05:45:00|24.4|22.07|24.38|22.06|24.41|22.07|24.38|22.06|0
1640757000000|2021-12-29 05:50:00|24.39|22.07|24.4|22.08|24.41|22.09|24.39|22.07|0
1640757300000|2021-12-29 05:55:00|24.41|22.1|24.42|22.09|24.43|22.1|24.41|22.09|0
1640757600000|2021-12-29 06:00:00|24.41|22.08|24.42|22.09|24.44|22.12|24.38|22.05|0
1640757900000|2021-12-29 06:05:00|24.43|22.1|24.44|22.11|24.46|22.13|24.42|22.09|0
1640758200000|2021-12-29 06:10:00|24.43|22.1|24.51|22.18|24.51|22.18|24.43|22.1|0
1640758500000|2021-12-29 06:15:00|24.5|22.17|24.49|22.16|24.51|22.17|24.48|22.15|0
1640758800000|2021-12-29 06:20:00|24.48|22.15|24.46|22.13|24.49|22.16|24.46|22.13|0
1640759100000|2021-12-29 06:25:00|24.47|22.14|24.46|22.13|24.47|22.14|24.45|22.13|0
1640759400000|2021-12-29 06:30:00|24.45|22.12|24.44|22.11|24.45|22.12|24.42|22.09|0
1640759700000|2021-12-29 06:35:00|24.45|22.12|24.44|22.11|24.45|22.12|24.42|22.1|0
1640760000000|2021-12-29 06:40:00|24.43|22.1|24.44|22.11|24.44|22.12|24.43|22.1|0
1640760300000|2021-12-29 06:45:00|24.43|22.1|24.44|22.11|24.44|22.12|24.43|22.1|0
1640760600000|2021-12-29 06:50:00|24.43|22.1|24.43|22.1|24.44|22.11|24.43|22.1|0
1640760900000|2021-12-29 06:55:00|24.42|22.09|24.42|22.09|24.43|22.1|24.4|22.08|0
1640761200000|2021-12-29 07:00:00|24.41|22.08|24.38|22.06|24.42|22.09|24.37|22.05|0
1640761500000|2021-12-29 07:05:00|24.37|22.05|24.39|22.06|24.39|22.07|24.36|22.04|0
1640761800000|2021-12-29 07:10:00|24.38|22.07|24.36|22.04|24.39|22.07|24.36|22.04|0
1640762100000|2021-12-29 07:15:00|24.34|22.02|24.32|22|24.57|22.23|24.28|21.96|0
1640762400000|2021-12-29 07:20:00|24.31|22.01|24.33|22.01|24.34|22.02|24.28|21.96|0
1640762700000|2021-12-29 07:25:00|24.34|22.02|24.34|22.02|24.35|22.03|24.33|22.01|0
1640763000000|2021-12-29 07:30:00|24.35|22.03|24.37|22.05|24.38|22.06|24.34|22.02|0
1640763300000|2021-12-29 07:35:00|24.38|22.06|24.34|22.02|24.38|22.06|24.34|22.02|0
1640763600000|2021-12-29 07:40:00|24.35|22.03|24.32|22.01|24.35|22.03|24.29|21.97|0
1640763900000|2021-12-29 07:45:00|24.33|22|24.3|21.99|24.33|22.01|24.28|21.97|0
1640764200000|2021-12-29 07:50:00|24.31|21.98|24.29|21.98|24.31|21.99|24.28|21.97|0
1640764500000|2021-12-29 07:55:00|24.28|21.97|24.27|21.96|24.3|21.99|24.25|21.94|0
1640764800000|2021-12-29 08:00:00|24.28|21.97|24.33|22.01|24.35|22.03|24.25|21.94|0
1640765100000|2021-12-29 08:05:00|24.34|22.02|24.32|22.01|24.34|22.03|24.27|21.96|0
1640765400000|2021-12-29 08:10:00|24.33|22|24.36|22.04|24.37|22.05|24.32|22|0
1640765700000|2021-12-29 08:15:00|24.37|22.05|24.36|22.04|24.37|22.05|24.3|21.99|0
1640766000000|2021-12-29 08:20:00|24.35|22.03|24.33|22.01|24.35|22.03|24.3|21.99|0
1640766300000|2021-12-29 08:25:00|24.32|22.02|24.33|22.01|24.33|22.02|24.3|21.98|0
1640766600000|2021-12-29 08:30:00|24.34|22.02|24.29|21.97|24.36|22.04|24.27|21.96|0
1640766900000|2021-12-29 08:35:00|24.28|21.98|24.27|21.96|24.29|21.98|24.27|21.96|0
1640767200000|2021-12-29 08:40:00|24.28|21.97|24.26|21.95|24.29|21.97|24.26|21.95|0
1640767500000|2021-12-29 08:45:00|24.27|21.96|24.27|21.96|24.28|21.97|24.25|21.94|0
1640767800000|2021-12-29 08:50:00|24.26|21.95|24.3|21.98|24.31|21.99|24.25|21.94|0
1640768100000|2021-12-29 08:55:00|24.31|21.99|24.3|21.98|24.31|21.99|24.27|21.96|0
1640768400000|2021-12-29 09:00:00|24.31|21.99|24.25|21.94|24.31|21.99|24.24|21.93|0
1640768700000|2021-12-29 09:05:00|24.24|21.93|24.31|22|24.33|22.01|24.24|21.93|0
1640769000000|2021-12-29 09:10:00|24.3|21.99|24.32|22|24.32|22|24.29|21.97|0
1640769300000|2021-12-29 09:15:00|24.33|22.01|24.32|22.01|24.33|22.02|24.32|22|0
1640769600000|2021-12-29 09:20:00|24.33|22.03|24.32|22.01|24.35|22.03|24.32|22|0
1640769900000|2021-12-29 09:25:00|24.34|22.02|24.28|21.97|24.34|22.02|24.28|21.97|0
1640770200000|2021-12-29 09:30:00|24.27|21.96|24.28|21.97|24.29|21.98|24.27|21.95|0
1640770500000|2021-12-29 09:35:00|24.27|21.96|24.28|21.96|24.28|21.97|24.27|21.96|0
1640770800000|2021-12-29 09:40:00|24.27|21.97|24.27|21.96|24.28|21.97|24.25|21.94|0
1640771100000|2021-12-29 09:45:00|24.28|21.97|24.27|21.96|24.28|21.97|24.27|21.96|0
1640771400000|2021-12-29 09:50:00|24.26|21.95|24.27|21.96|24.29|21.98|24.26|21.95|0
1640771700000|2021-12-29 09:55:00|24.28|21.95|24.26|21.95|24.28|21.97|24.26|21.95|0
1640772000000|2021-12-29 10:00:00|24.25|21.94|24.24|21.93|24.26|21.95|24.21|21.91|0
1640772300000|2021-12-29 10:05:00|24.25|21.94|24.27|21.96|24.28|21.97|24.22|21.91|0
1640772600000|2021-12-29 10:10:00|24.28|21.97|24.29|21.97|24.29|21.98|24.27|21.96|0
1640772900000|2021-12-29 10:15:00|24.28|21.98|24.29|21.98|24.31|21.99|24.27|21.96|0
1640773200000|2021-12-29 10:20:00|24.28|21.97|24.31|21.99|24.32|22.01|24.28|21.96|0
1640773500000|2021-12-29 10:25:00|24.3|22|24.29|21.98|24.31|22|24.28|21.97|0
1640773800000|2021-12-29 10:30:00|24.3|21.99|24.3|21.98|24.31|21.99|24.29|21.98|0
1640774100000|2021-12-29 10:35:00|24.31|21.99|24.31|22|24.32|22|24.3|21.98|0
1640774400000|2021-12-29 10:40:00|24.3|21.98|24.29|21.97|24.3|21.99|24.28|21.97|0
1640774700000|2021-12-29 10:45:00|24.26|21.95|24.28|21.96|24.29|21.97|24.26|21.95|0
1640775000000|2021-12-29 10:50:00|24.27|21.97|24.35|22.03|24.35|22.03|24.27|21.97|0
1640775300000|2021-12-29 10:55:00|24.34|22.02|24.3|21.99|24.34|22.02|24.29|21.98|0
1640775600000|2021-12-29 11:00:00|24.37|22.05|24.36|22.04|24.37|22.05|24.34|22.02|0
1640775900000|2021-12-29 11:05:00|24.37|22.05|24.4|22.08|24.42|22.09|24.36|22.04|0
1640776200000|2021-12-29 11:10:00|24.41|22.09|24.39|22.07|24.41|22.09|24.37|22.05|0
1640776500000|2021-12-29 11:15:00|24.4|22.06|24.43|22.1|24.43|22.11|24.4|22.06|0
1640776800000|2021-12-29 11:20:00|24.44|22.11|24.39|22.07|24.45|22.12|24.39|22.07|0
1640777100000|2021-12-29 11:25:00|24.38|22.06|24.45|22.13|24.46|22.13|24.38|22.06|0
1640777400000|2021-12-29 11:30:00|24.46|22.12|24.42|22.1|24.46|22.13|24.42|22.1|0
1640777700000|2021-12-29 11:35:00|24.43|22.11|24.44|22.11|24.45|22.12|24.43|22.11|0
1640778000000|2021-12-29 11:40:00|24.43|22.1|24.44|22.11|24.44|22.11|24.42|22.1|0
1640778300000|2021-12-29 11:45:00|24.45|22.12|24.44|22.12|24.45|22.12|24.43|22.1|0
1640778600000|2021-12-29 11:50:00|24.45|22.11|24.45|22.12|24.45|22.12|24.44|22.11|0
1640778900000|2021-12-29 11:55:00|24.46|22.13|24.42|22.09|24.47|22.14|24.42|22.09|0
1640779200000|2021-12-29 12:00:00|24.43|22.1|24.45|22.12|24.46|22.13|24.42|22.09|0
1640779500000|2021-12-29 12:05:00|24.46|22.13|24.51|22.18|24.52|22.18|24.45|22.12|0
1640779800000|2021-12-29 12:10:00|24.52|22.19|24.49|22.15|24.53|22.2|24.47|22.14|0
1640780100000|2021-12-29 12:15:00|24.48|22.16|24.46|22.13|24.48|22.16|24.45|22.13|0
1640780400000|2021-12-29 12:20:00|24.45|22.12|24.45|22.12|24.49|22.16|24.45|22.12|0
1640780700000|2021-12-29 12:25:00|24.46|22.13|24.42|22.1|24.46|22.13|24.42|22.1|0
1640781000000|2021-12-29 12:30:00|24.43|22.11|24.49|22.16|24.5|22.16|24.43|22.1|0
1640781300000|2021-12-29 12:35:00|24.48|22.15|24.45|22.12|24.49|22.16|24.43|22.1|0
1640781600000|2021-12-29 12:40:00|24.46|22.13|24.44|22.11|24.46|22.13|24.43|22.11|0
1640781900000|2021-12-29 12:45:00|24.45|22.12|24.47|22.14|24.5|22.16|24.45|22.12|0
1640782200000|2021-12-29 12:50:00|24.48|22.15|24.48|22.15|24.49|22.15|24.46|22.13|0
1640782500000|2021-12-29 12:55:00|24.49|22.17|24.52|22.19|24.53|22.2|24.48|22.17|0
1640782800000|2021-12-29 13:00:00|24.51|22.17|24.55|22.21|24.55|22.22|24.5|22.17|0
1640783100000|2021-12-29 13:05:00|24.53|22.19|24.51|22.17|24.54|22.2|24.5|22.17|0
1640783400000|2021-12-29 13:10:00|24.5|22.15|24.49|22.16|24.51|22.17|24.47|22.14|0
1640783700000|2021-12-29 13:15:00|24.48|22.15|24.47|22.14|24.49|22.16|24.47|22.14|0
1640784000000|2021-12-29 13:20:00|24.48|22.15|24.54|22.21|24.55|22.21|24.47|22.14|0
1640784300000|2021-12-29 13:25:00|24.53|22.2|24.34|22.02|24.58|22.24|24.17|21.86|0
1640784600000|2021-12-29 13:30:00|24.32|22|24.32|22|24.33|22.01|24.27|21.96|0
1640784900000|2021-12-29 13:35:00|24.31|21.99|24.39|22.07|24.39|22.07|24.31|21.99|0
1640785200000|2021-12-29 13:40:00|24.38|22.05|24.35|22.03|24.38|22.05|24.32|22.01|0
1640785500000|2021-12-29 13:45:00|24.37|22.05|24.31|22|24.37|22.05|24.31|21.99|0
1640785800000|2021-12-29 13:50:00|24.32|22.01|24.27|21.96|24.34|22.02|24.25|21.94|0
1640786100000|2021-12-29 13:55:00|24.28|21.97|24.26|21.95|24.29|21.98|24.24|21.93|0
1640786400000|2021-12-29 14:00:00|24.27|21.94|24.15|21.85|24.27|21.94|24.14|21.84|0
1640786700000|2021-12-29 14:05:00|24.16|21.86|24.14|21.84|24.19|21.88|24.12|21.82|0
1640787000000|2021-12-29 14:10:00|24.13|21.83|24.14|21.84|24.17|21.86|24.12|21.82|0
1640787300000|2021-12-29 14:15:00|24.13|21.83|24.13|21.83|24.17|21.87|24.1|21.81|0
1640787600000|2021-12-29 14:20:00|24.14|21.84|24.17|21.87|24.17|21.87|24.13|21.83|0
1640787900000|2021-12-29 14:25:00|24.18|21.88|24.22|21.92|24.22|21.92|24.15|21.85|0
1640788200000|2021-12-29 14:30:00|24.19|21.89|24.09|21.8|24.21|21.91|24.06|21.77|0
1640788500000|2021-12-29 14:35:00|24.08|21.78|24.05|21.76|24.13|21.83|24.02|21.73|0
1640788800000|2021-12-29 14:40:00|24.03|21.74|24.11|21.81|24.11|21.82|23.88|21.61|0
1640789100000|2021-12-29 14:45:00|24.08|21.79|24.04|21.75|24.18|21.88|24.02|21.73|0
1640789400000|2021-12-29 14:50:00|24.05|21.76|23.95|21.67|24.08|21.79|23.92|21.65|0
1640789700000|2021-12-29 14:55:00|23.96|21.68|24.04|21.75|24.1|21.81|23.95|21.67|0
1640790000000|2021-12-29 15:00:00|24.01|21.73|24.1|21.8|24.11|21.82|24.01|21.72|0
1640790300000|2021-12-29 15:05:00|24.11|21.81|24.06|21.77|24.15|21.85|24.03|21.75|0
1640790600000|2021-12-29 15:10:00|24.07|21.78|24.37|22.05|24.42|22.1|24.03|21.75|0
1640790900000|2021-12-29 15:15:00|24.38|22.06|24.33|22.01|24.53|22.19|24.3|21.98|0
1640791200000|2021-12-29 15:20:00|24.34|22.03|24.22|21.91|24.36|22.04|24.22|21.91|0
1640791500000|2021-12-29 15:25:00|24.24|21.93|24.32|22|24.35|22.03|24.23|21.92|0
1640791800000|2021-12-29 15:30:00|24.31|21.99|24.23|21.93|24.37|22.05|24.23|21.93|0
1640792100000|2021-12-29 15:35:00|24.25|21.94|24.27|21.96|24.32|22|24.24|21.93|0
1640792400000|2021-12-29 15:40:00|24.29|21.97|24.13|21.84|24.3|21.99|24.09|21.8|0
1640792700000|2021-12-29 15:45:00|24.16|21.86|24.12|21.82|24.16|21.86|24.08|21.79|0
1640793000000|2021-12-29 15:50:00|24.11|21.83|24.1|21.8|24.19|21.89|24.1|21.8|0
1640793300000|2021-12-29 15:55:00|24.11|21.81|24.14|21.84|24.17|21.87|24.09|21.8|0
1640793600000|2021-12-29 16:00:00|24.15|21.85|24.09|21.8|24.18|21.87|23.81|21.54|0
1640793900000|2021-12-29 16:05:00|24.1|21.81|24.14|21.84|24.15|21.85|24.08|21.78|0
1640794200000|2021-12-29 16:10:00|24.15|21.85|24.25|21.94|24.26|21.95|24.15|21.85|0
1640794500000|2021-12-29 16:15:00|24.24|21.93|24.19|21.89|24.24|21.93|24.18|21.88|0
1640794800000|2021-12-29 16:20:00|24.17|21.87|24.21|21.91|24.21|21.91|24.14|21.84|0
1640795100000|2021-12-29 16:25:00|24.22|21.93|24.29|21.98|24.31|21.99|24.2|21.9|0
1640795400000|2021-12-29 16:30:00|24.32|22|24.29|21.97|24.37|22.05|24.28|21.97|0
1640795700000|2021-12-29 16:35:00|24.28|21.96|24.31|21.99|24.34|22.02|24.25|21.94|0
1640796000000|2021-12-29 16:40:00|24.32|22|24.28|21.97|24.34|22.02|24.25|21.94|0
1640796300000|2021-12-29 16:45:00|24.29|21.96|24.24|21.94|24.31|22|24.23|21.92|0
1640796600000|2021-12-29 16:50:00|24.25|21.95|24.32|22|24.32|22|24.22|21.91|0
1640796900000|2021-12-29 16:55:00|24.33|22.01|24.33|22.01|24.35|22.03|24.27|21.96|0
1640797200000|2021-12-29 17:00:00|24.34|22.02|24.32|22|24.38|22.06|24.3|21.99|0
1640797500000|2021-12-29 17:05:00|24.33|22.01|24.36|22.04|24.38|22.06|24.3|21.98|0
1640797800000|2021-12-29 17:10:00|24.37|22.05|24.39|22.06|24.4|22.08|24.34|22.02|0
1640798100000|2021-12-29 17:15:00|24.4|22.07|24.38|22.06|24.42|22.1|24.36|22.04|0
1640798400000|2021-12-29 17:20:00|24.37|22.05|24.39|22.07|24.39|22.07|24.35|22.03|0
1640798700000|2021-12-29 17:25:00|24.4|22.08|24.42|22.1|24.44|22.11|24.38|22.06|0
1640799000000|2021-12-29 17:30:00|24.41|22.09|24.41|22.09|24.45|22.12|24.41|22.08|0
1640799300000|2021-12-29 17:35:00|24.4|22.08|24.31|21.99|24.4|22.08|24.31|21.99|0
1640799600000|2021-12-29 17:40:00|24.3|22|24.33|22.01|24.33|22.01|24.3|21.99|0
1640799900000|2021-12-29 17:45:00|24.34|22.02|24.33|22.02|24.37|22.05|24.33|22.01|0
1640800200000|2021-12-29 17:50:00|24.34|22.01|24.3|21.99|24.34|22.02|24.3|21.98|0
1640800500000|2021-12-29 17:55:00|24.29|21.98|24.27|21.96|24.3|21.99|24.26|21.95|0
1640800800000|2021-12-29 18:00:00|24.26|21.95|24.19|21.89|24.28|21.97|24.19|21.89|0
1640801100000|2021-12-29 18:05:00|24.2|21.9|24.17|21.87|24.21|21.9|24.17|21.87|0
1640801400000|2021-12-29 18:10:00|24.18|21.88|23.9|21.62|24.2|21.9|23.9|21.62|0
1640801700000|2021-12-29 18:15:00|23.91|21.63|23.91|21.63|23.94|21.66|23.9|21.62|0
1640802000000|2021-12-29 18:20:00|23.92|21.64|23.98|21.7|23.99|21.7|23.92|21.64|0
1640802300000|2021-12-29 18:25:00|23.97|21.69|23.99|21.7|24|21.71|23.96|21.68|0
1640802600000|2021-12-29 18:30:00|23.98|21.68|23.96|21.68|23.99|21.68|23.92|21.64|0
1640802900000|2021-12-29 18:35:00|23.95|21.67|24|21.72|24.02|21.74|23.94|21.66|0
1640803200000|2021-12-29 18:40:00|23.99|21.71|23.96|21.68|23.99|21.71|23.96|21.68|0
1640803500000|2021-12-29 18:45:00|23.95|21.67|23.95|21.67|23.98|21.69|23.94|21.66|0
1640803800000|2021-12-29 18:50:00|23.96|21.68|23.89|21.62|23.98|21.7|23.89|21.62|0
1640804100000|2021-12-29 18:55:00|23.9|21.63|23.85|21.58|23.92|21.64|23.83|21.56|0
1640804400000|2021-12-29 19:00:00|23.86|21.59|23.88|21.61|23.9|21.62|23.86|21.59|0
1640804700000|2021-12-29 19:05:00|23.87|21.6|23.87|21.6|23.88|21.61|23.86|21.59|0
1640805000000|2021-12-29 19:10:00|23.86|21.59|23.8|21.53|23.87|21.59|23.8|21.53|0
1640805300000|2021-12-29 19:15:00|23.81|21.54|23.8|21.53|23.83|21.56|23.79|21.53|0
1640805600000|2021-12-29 19:20:00|23.81|21.54|23.83|21.56|23.83|21.56|23.78|21.52|0
1640805900000|2021-12-29 19:25:00|23.84|21.57|23.8|21.54|23.84|21.57|23.79|21.52|0
1640806200000|2021-12-29 19:30:00|23.81|21.53|23.78|21.52|23.81|21.54|23.77|21.51|0
1640806500000|2021-12-29 19:35:00|23.77|21.51|23.77|21.51|23.79|21.52|23.75|21.49|0
1640806800000|2021-12-29 19:40:00|23.78|21.52|23.8|21.54|23.83|21.56|23.78|21.52|0
1640807100000|2021-12-29 19:45:00|23.79|21.53|23.79|21.53|23.81|21.54|23.79|21.53|0
1640807400000|2021-12-29 19:50:00|23.77|21.52|23.74|21.48|23.77|21.53|23.73|21.47|0
1640807700000|2021-12-29 19:55:00|23.75|21.49|23.73|21.47|23.75|21.49|23.72|21.46|0
1640808000000|2021-12-29 20:00:00|23.74|21.48|24.52|22.19|24.55|22.21|23.73|21.47|0
1640808300000|2021-12-29 20:05:00|24.53|22.2|24.47|22.14|24.55|22.21|24.47|22.14|0
1640808600000|2021-12-29 20:10:00|24.48|22.15|24.48|22.14|24.49|22.16|24.45|22.12|0
1640808900000|2021-12-29 20:15:00|24.49|22.15|24.42|22.1|24.5|22.17|24.41|22.08|0
1640809200000|2021-12-29 20:20:00|24.43|22.11|24.44|22.12|24.47|22.14|24.42|22.1|0
1640809500000|2021-12-29 20:25:00|24.45|22.11|24.4|22.07|24.45|22.12|24.39|22.07|0
1640809800000|2021-12-29 20:30:00|24.39|22.06|24.29|21.98|24.4|22.07|24.28|21.96|0
1640810100000|2021-12-29 20:35:00|24.28|21.97|24.33|22.02|24.35|22.03|24.27|21.96|0
1640810400000|2021-12-29 20:40:00|24.32|22.01|24.35|22.03|24.36|22.04|24.29|21.98|0
1640810700000|2021-12-29 20:45:00|24.34|22.02|24.27|21.95|24.35|22.03|24.24|21.93|0
1640811000000|2021-12-29 20:50:00|24.23|21.92|24.36|22.04|24.36|22.04|24.22|21.91|0
1640811300000|2021-12-29 20:55:00|24.39|22.07|24.54|22.2|24.54|22.21|24.39|22.06|0
1640811600000|2021-12-29 21:00:00|24.53|22.19|24.22|21.91|24.55|22.21|24.2|21.9|0
1640811900000|2021-12-29 21:05:00|24.21|21.9|24.2|21.9|24.22|21.91|24.16|21.86|0
1640812200000|2021-12-29 21:10:00|24.19|21.89|24.29|21.98|24.29|21.98|24.19|21.89|0
1640812500000|2021-12-29 21:15:00|24.28|21.97|24.25|21.94|24.29|21.98|24.25|21.94|0
1640812800000|2021-12-29 21:20:00|24.26|21.95|24.25|21.94|24.26|21.95|24.24|21.93|0
1640813100000|2021-12-29 21:25:00|24.24|21.93|24.27|21.96|24.27|21.96|24.24|21.93|0
1640813400000|2021-12-29 21:30:00|24.26|21.95|24.26|21.95|24.27|21.96|24.25|21.94|0
1640813700000|2021-12-29 21:35:00|24.27|21.96|24.26|21.95|24.27|21.96|24.24|21.93|0
1640814000000|2021-12-29 21:40:00|24.27|21.96|24.26|21.95|24.28|21.97|24.26|21.95|0
1640814300000|2021-12-29 21:45:00|24.27|21.96|24.26|21.95|24.27|21.96|24.26|21.95|0
1640814600000|2021-12-29 21:50:00|24.27|21.96|24.29|21.97|24.29|21.97|24.27|21.96|0
1640814900000|2021-12-29 21:55:00|24.28|21.98|24.27|21.96|24.28|21.98|24.26|21.95|0
1640815200000|2021-12-29 22:00:00|24.26|21.95|24.25|21.94|24.26|21.95|24.25|21.94|0
1640815500000|2021-12-29 22:05:00|24.26|21.95|24.25|21.94|24.26|21.95|24.25|21.94|0
1640816100000|2021-12-29 22:15:00|24.24|21.93|24.24|21.93|24.24|21.93|24.24|21.93|0
1640817000000|2021-12-29 22:30:00|24.23||24.23||24.23||24.23||0
1640817300000|2021-12-29 22:35:00|24.24|21.92|24.25|21.94|24.25|21.94|24.23|21.92|0
1640817600000|2021-12-29 22:40:00|24.24|21.93|24.24|21.93|24.25|21.94|24.24|21.93|0
1640817900000|2021-12-29 22:45:00|24.25|21.94|24.25|21.94|24.26|21.95|24.25|21.94|0
1640818200000|2021-12-29 22:50:00|24.24|21.93|24.25|21.94|24.25|21.94|24.24|21.93|0
1640818500000|2021-12-29 22:55:00|24.24|21.93|24.25|21.94|24.25|21.94|24.24|21.93|0
1640818800000|2021-12-29 23:00:00|24.22|21.91|24.38|22.06|24.38|22.06|24.18|21.87|0
1640819100000|2021-12-29 23:05:00|24.39|22.07|24.34|22.02|24.39|22.07|24.34|22.02|0
1640819400000|2021-12-29 23:10:00|24.33|22.01|24.34|22.02|24.35|22.03|24.32|22|0
1640819700000|2021-12-29 23:15:00|24.33|22.01|24.38|22.06|24.38|22.06|24.33|22.01|0
1640820000000|2021-12-29 23:20:00|24.34|22.02|24.37|22.05|24.38|22.06|24.34|22.02|0
1640820300000|2021-12-29 23:25:00|24.36|22.04|24.39|22.07|24.41|22.08|24.36|22.04|0
1640820600000|2021-12-29 23:30:00|24.38|22.06|24.37|22.05|24.39|22.07|24.35|22.03|0
1640820900000|2021-12-29 23:35:00|24.38|22.06|24.34|22.02|24.38|22.06|24.33|22.01|0
1640821200000|2021-12-29 23:40:00|24.33|22.01|24.32|22|24.35|22.03|24.32|22|0
1640821500000|2021-12-29 23:45:00|24.33|22.01|24.33|22.01|24.34|22.02|24.29|21.98|0
1640821800000|2021-12-29 23:50:00|24.34|22.02|24.36|22.04|24.37|22.04|24.32|22.01|0
1640822100000|2021-12-29 23:55:00|24.35|22.03|24.35|22.03|24.36|22.04|24.31|22|0
1640822400000|2021-12-30 00:00:00|24.36|22.04|24.37|22.05|24.39|22.07|24.34|22.03|0
1640822700000|2021-12-30 00:05:00|24.38|22.06|24.38|22.06|24.39|22.07|24.37|22.05|0
1640823000000|2021-12-30 00:10:00|24.37|22.05|24.43|22.1|24.45|22.12|24.37|22.05|0
1640823300000|2021-12-30 00:15:00|24.44|22.11|24.44|22.11|24.49|22.16|24.43|22.1|0
1640823600000|2021-12-30 00:20:00|24.43|22.12|24.41|22.08|24.44|22.12|24.4|22.07|0
1640823900000|2021-12-30 00:25:00|24.42|22.09|24.41|22.09|24.43|22.1|24.39|22.07|0
1640824200000|2021-12-30 00:30:00|24.42|22.1|24.38|22.06|24.43|22.1|24.37|22.05|0
1640824500000|2021-12-30 00:35:00|24.37|22.05|24.35|22.03|24.38|22.06|24.35|22.03|0
1640824800000|2021-12-30 00:40:00|24.36|22.04|24.37|22.05|24.37|22.05|24.35|22.03|0
1640825100000|2021-12-30 00:45:00|24.36|22.04|24.35|22.03|24.39|22.06|24.35|22.03|0
1640825400000|2021-12-30 00:50:00|24.36|22.04|24.34|22.02|24.37|22.05|24.34|22.02|0
1640825700000|2021-12-30 00:55:00|24.35|22.03|24.34|22.02|24.35|22.03|24.33|22.01|0
1640826000000|2021-12-30 01:00:00|24.33|22.01|24.38|22.05|24.38|22.05|24.33|22.01|0
1640826300000|2021-12-30 01:05:00|24.37|22.04|24.36|22.04|24.38|22.05|24.34|22.03|0
1640826600000|2021-12-30 01:10:00|24.35|22.03|24.3|21.98|24.36|22.04|24.29|21.98|0
1640826900000|2021-12-30 01:15:00|24.29|21.99|24.25|21.94|24.3|21.99|24.25|21.94|0
1640827200000|2021-12-30 01:20:00|24.26|21.95|24.29|21.98|24.33|22.01|24.26|21.95|0
1640827500000|2021-12-30 01:25:00|24.28|21.97|24.28|21.97|24.29|21.98|24.27|21.95|0
1640827800000|2021-12-30 01:30:00|24.27|21.96|24.27|21.96|24.29|21.98|24.25|21.94|0
1640828100000|2021-12-30 01:35:00|24.29|21.97|24.22|21.91|24.29|21.98|24.21|21.9|0
1640828400000|2021-12-30 01:40:00|24.21|21.9|24.21|21.9|24.24|21.93|24.2|21.9|0
1640828700000|2021-12-30 01:45:00|24.2|21.91|24.21|21.9|24.22|21.92|24.19|21.89|0
1640829000000|2021-12-30 01:50:00|24.22|21.91|24.22|21.91|24.23|21.92|24.21|21.9|0
1640829300000|2021-12-30 01:55:00|24.21|21.9|24.21|21.91|24.23|21.92|24.21|21.9|0
1640829600000|2021-12-30 02:00:00|24.22|21.9|24.16|21.86|24.22|21.92|24.15|21.85|0
1640829900000|2021-12-30 02:05:00|24.17|21.87|24.18|21.88|24.18|21.88|24.17|21.87|0
1640830200000|2021-12-30 02:10:00|24.19|21.89|24.24|21.93|24.24|21.93|24.19|21.89|0
1640830500000|2021-12-30 02:15:00|24.23|21.92|24.23|21.93|24.24|21.93|24.22|21.91|0
1640830800000|2021-12-30 02:20:00|24.24|21.92|24.23|21.92|24.25|21.94|24.22|21.91|0
1640831100000|2021-12-30 02:25:00|24.22|21.91|24.23|21.92|24.23|21.92|24.22|21.91|0
1640831400000|2021-12-30 02:30:00|24.22|21.91|24.22|21.91|24.25|21.94|24.21|21.9|0
1640831700000|2021-12-30 02:35:00|24.23|21.92|24.22|21.92|24.25|21.94|24.22|21.92|0
1640832000000|2021-12-30 02:40:00|24.23|21.93|24.23|21.92|24.26|21.95|24.22|21.92|0
1640832300000|2021-12-30 02:45:00|24.24|21.93|24.22|21.91|24.24|21.93|24.21|21.91|0
1640832600000|2021-12-30 02:50:00|24.21|21.92|24.25|21.94|24.26|21.95|24.21|21.91|0
1640832900000|2021-12-30 02:55:00|24.26|21.95|24.26|21.95|24.28|21.97|24.25|21.94|0
1640833200000|2021-12-30 03:00:00|24.27|21.94|24.23|21.92|24.27|21.96|24.23|21.92|0
1640833500000|2021-12-30 03:05:00|24.24|21.93|24.24|21.93|24.25|21.94|24.23|21.92|0
1640833800000|2021-12-30 03:10:00|24.25|21.94|24.27|21.96|24.28|21.97|24.24|21.93|0
1640834100000|2021-12-30 03:15:00|24.26|21.95|24.27|21.96|24.28|21.97|24.25|21.94|0
1640834400000|2021-12-30 03:20:00|24.26|21.95|24.26|21.95|24.28|21.96|24.26|21.95|0
1640834700000|2021-12-30 03:25:00|24.27|21.96|24.3|21.98|24.3|21.98|24.27|21.96|0
1640835000000|2021-12-30 03:30:00|24.29|21.97|24.3|21.98|24.3|21.99|24.28|21.97|0
1640835300000|2021-12-30 03:35:00|24.29||24.29||24.3||24.29||0
1640835600000|2021-12-30 03:40:00|24.28|21.97|24.28|21.97|24.28|21.97|24.27|21.96|0
1640835900000|2021-12-30 03:45:00|24.27|21.96|24.29|21.97|24.29|21.97|24.27|21.95|0
1640836200000|2021-12-30 03:50:00|24.28|21.98|24.29|21.97|24.29|21.98|24.28|21.97|0
1640836500000|2021-12-30 03:55:00|24.28|21.98|24.29|21.98|24.29|21.98|24.28|21.97|0
1640836800000|2021-12-30 04:00:00|24.3|21.97|24.29|21.98|24.3|21.99|24.29|21.97|0
1640837100000|2021-12-30 04:05:00|24.3|21.97|24.28|21.96|24.3|21.98|24.28|21.96|0
1640837400000|2021-12-30 04:10:00|24.27|21.95|24.27|21.96|24.27|21.96|24.26|21.95|0
1640837700000|2021-12-30 04:15:00|24.26|21.95|24.24|21.94|24.27|21.96|24.24|21.93|0
1640838000000|2021-12-30 04:20:00|24.23|21.93|24.24|21.93|24.24|21.94|24.23|21.92|0
1640838300000|2021-12-30 04:25:00|24.25|21.94|24.25|21.94|24.26|21.95|24.24|21.93|0
1640838600000|2021-12-30 04:30:00|24.24|21.93|24.26|21.95|24.27|21.96|24.24|21.93|0
1640838900000|2021-12-30 04:35:00|24.27|21.96|24.27|21.96|24.27|21.96|24.27|21.96|0
1640839200000|2021-12-30 04:40:00|24.26|21.95|24.26|21.95|24.26|21.95|24.25|21.94|0
1640839500000|2021-12-30 04:45:00|24.27|21.96|24.23|21.92|24.27|21.96|24.23|21.92|0
1640839800000|2021-12-30 04:50:00|24.24|21.93|24.24|21.93|24.26|21.95|24.22|21.92|0
1640840100000|2021-12-30 04:55:00|24.25|21.94|24.22|21.92|24.25|21.94|24.21|21.91|0
1640840400000|2021-12-30 05:00:00|24.21|21.91|24.2|21.89|24.22|21.92|24.2|21.89|0
1640840700000|2021-12-30 05:05:00|24.21|21.9|24.22|21.91|24.24|21.93|24.21|21.9|0
1640841000000|2021-12-30 05:10:00|24.21|21.92|24.24|21.93|24.24|21.93|24.21|21.91|0
1640841300000|2021-12-30 05:15:00|24.23|21.92|24.23|21.92|24.23|21.93|24.21|21.91|0
1640841600000|2021-12-30 05:20:00|24.24|21.93|24.23|21.92|24.24|21.93|24.22|21.91|0
1640841900000|2021-12-30 05:25:00|24.24|21.93|24.24|21.93|24.26|21.95|24.24|21.92|0
1640842200000|2021-12-30 05:30:00|24.25|21.94|24.25|21.94|24.28|21.97|24.24|21.94|0
1640842500000|2021-12-30 05:35:00|24.26|21.95|24.25|21.94|24.28|21.97|24.24|21.93|0
1640842800000|2021-12-30 05:40:00|24.26|21.95|24.27|21.96|24.28|21.97|24.25|21.94|0
1640843100000|2021-12-30 05:45:00|24.28|21.95|24.26|21.95|24.28|21.96|24.25|21.94|0
1640843400000|2021-12-30 05:50:00|24.27|21.96|24.26|21.95|24.28|21.97|24.26|21.95|0
1640843700000|2021-12-30 05:55:00|24.27|21.96|24.31|22|24.32|22|24.26|21.95|0
1640844000000|2021-12-30 06:00:00|24.32|21.99|24.3|21.99|24.32|22|24.27|21.96|0
1640844300000|2021-12-30 06:05:00|24.31|22|24.24|21.93|24.32|22.01|24.23|21.92|0
1640844600000|2021-12-30 06:10:00|24.25|21.94|24.2|21.89|24.25|21.94|24.19|21.89|0
1640844900000|2021-12-30 06:15:00|24.21|21.9|24.22|21.91|24.23|21.92|24.21|21.9|0
1640845200000|2021-12-30 06:20:00|24.21|21.92|24.22|21.91|24.24|21.93|24.21|21.91|0
1640845500000|2021-12-30 06:25:00|24.23|21.92|24.24|21.93|24.25|21.94|24.22|21.91|0
1640845800000|2021-12-30 06:30:00|24.23|21.92|24.24|21.93|24.25|21.94|24.23|21.92|0
1640846100000|2021-12-30 06:35:00|24.23|21.94|24.22|21.91|24.24|21.94|24.21|21.91|0
1640846400000|2021-12-30 06:40:00|24.23|21.92|24.22|21.91|24.23|21.92|24.22|21.91|0
1640846700000|2021-12-30 06:45:00|24.23|21.92|24.28|21.97|24.3|21.98|24.23|21.92|0
1640847000000|2021-12-30 06:50:00|24.29|21.96|24.25|21.94|24.29|21.97|24.25|21.94|0
1640847300000|2021-12-30 06:55:00|24.24|21.93|24.25|21.94|24.27|21.96|24.24|21.93|0
1640847600000|2021-12-30 07:00:00|24.24|21.93|24.27|21.95|24.27|21.96|24.24|21.93|0
1640847900000|2021-12-30 07:05:00|24.26|21.96|24.29|21.98|24.3|21.99|24.25|21.94|0
1640848200000|2021-12-30 07:10:00|24.3|21.97|24.32|22|24.32|22.01|24.29|21.97|0
1640848500000|2021-12-30 07:15:00|24.31|21.99|24.3|21.99|24.33|22.01|24.3|21.98|0
1640848800000|2021-12-30 07:20:00|24.29|21.98|24.27|21.96|24.32|22|24.26|21.95|0
1640849100000|2021-12-30 07:25:00|24.26|21.95|24.23|21.92|24.27|21.96|24.23|21.92|0
1640849400000|2021-12-30 07:30:00|24.22|21.91|24.15|21.85|24.22|21.91|24.13|21.83|0
1640849700000|2021-12-30 07:35:00|24.16|21.86|24.19|21.89|24.2|21.89|24.15|21.85|0
1640850000000|2021-12-30 07:40:00|24.18|21.88|24.22|21.91|24.23|21.92|24.18|21.88|0
1640850300000|2021-12-30 07:45:00|24.23|21.92|24.23|21.93|24.24|21.93|24.22|21.91|0
1640850600000|2021-12-30 07:50:00|24.24|21.94|24.26|21.95|24.27|21.96|24.24|21.93|0
1640850900000|2021-12-30 07:55:00|24.27|21.96|24.24|21.93|24.27|21.96|24.23|21.93|0
1640851200000|2021-12-30 08:00:00|24.22|21.91|24.21|21.9|24.23|21.93|24.18|21.88|0
1640851500000|2021-12-30 08:05:00|24.23|21.92|24.18|21.88|24.26|21.95|24.17|21.87|0
1640851800000|2021-12-30 08:10:00|24.19|21.89|24.19|21.89|24.21|21.91|24.18|21.88|0
1640852100000|2021-12-30 08:15:00|24.2|21.9|24.17|21.87|24.2|21.9|24.15|21.85|0
1640852400000|2021-12-30 08:20:00|24.16|21.86|24.12|21.83|24.18|21.88|24.11|21.81|0
1640852700000|2021-12-30 08:25:00|24.09|21.8|24.11|21.81|24.12|21.83|24.09|21.79|0
1640853000000|2021-12-30 08:30:00|24.1|21.82|24.14|21.84|24.14|21.84|24.09|21.8|0
1640853300000|2021-12-30 08:35:00|24.15|21.85|24.18|21.87|24.18|21.88|24.14|21.84|0
1640853600000|2021-12-30 08:40:00|24.19|21.88|24.13|21.84|24.19|21.88|24.13|21.83|0
1640853900000|2021-12-30 08:45:00|24.14|21.83|24.09|21.79|24.15|21.85|24.08|21.79|0
1640854200000|2021-12-30 08:50:00|24.1|21.8|24.08|21.79|24.1|21.8|24.08|21.79|0
1640854500000|2021-12-30 08:55:00|24.07|21.78|24.08|21.79|24.1|21.8|24.06|21.77|0
1640854800000|2021-12-30 09:00:00|24.07|21.78|24.06|21.77|24.12|21.83|24.06|21.77|0
1640855100000|2021-12-30 09:05:00|24.05|21.76|24.04|21.75|24.06|21.77|24.03|21.74|0
1640855400000|2021-12-30 09:10:00|24.05|21.76|24.06|21.77|24.06|21.77|24.03|21.74|0
1640855700000|2021-12-30 09:15:00|24.07|21.78|24.03|21.74|24.07|21.78|24.02|21.74|0
1640856000000|2021-12-30 09:20:00|24.04|21.75|24.02|21.73|24.05|21.76|23.99|21.71|0
1640856300000|2021-12-30 09:25:00|24.03|21.74|24|21.71|24.05|21.76|23.99|21.71|0
1640856600000|2021-12-30 09:30:00|23.99|21.72|24|21.71|24.01|21.73|23.99|21.71|0
1640856900000|2021-12-30 09:35:00|23.99|21.72|23.95|21.67|24.01|21.72|23.95|21.66|0
1640857200000|2021-12-30 09:40:00|23.96|21.68|23.97|21.68|23.97|21.68|23.94|21.66|0
1640857500000|2021-12-30 09:45:00|23.98|21.69|24.01|21.72|24.02|21.73|23.98|21.68|0
1640857800000|2021-12-30 09:50:00|24|21.71|24.01|21.72|24.02|21.73|23.99|21.7|0
1640858100000|2021-12-30 09:55:00|24.02|21.73|24.01|21.72|24.02|21.73|23.99|21.71|0
1640858400000|2021-12-30 10:00:00|23.99|21.71|24.04|21.75|24.04|21.75|23.99|21.7|0
1640858700000|2021-12-30 10:05:00|24.03|21.74|24.07|21.78|24.07|21.78|24.02|21.74|0
1640859000000|2021-12-30 10:10:00|24.06|21.77|24.05|21.76|24.07|21.78|24.03|21.74|0
1640859300000|2021-12-30 10:15:00|24.04|21.75|24.02|21.73|24.06|21.76|24.01|21.73|0
1640859600000|2021-12-30 10:20:00|24.03|21.74|24.06|21.77|24.06|21.77|24.03|21.74|0
1640859900000|2021-12-30 10:25:00|24.07|21.76|24.06|21.77|24.08|21.79|24.05|21.76|0
1640860200000|2021-12-30 10:30:00|24.07|21.78|24.11|21.81|24.12|21.82|24.06|21.77|0
1640860500000|2021-12-30 10:35:00|24.1|21.8|24.06|21.77|24.11|21.81|24.06|21.77|0
1640860800000|2021-12-30 10:40:00|24.07|21.78|24.05|21.76|24.07|21.78|24.02|21.74|0
1640861100000|2021-12-30 10:45:00|24.04|21.75|24.05|21.76|24.05|21.76|24.02|21.74|0
1640861400000|2021-12-30 10:50:00|24.06|21.77|24.07|21.78|24.08|21.79|24.05|21.76|0
1640861700000|2021-12-30 10:55:00|24.08|21.76|24.03|21.74|24.08|21.76|24.02|21.73|0
1640862000000|2021-12-30 11:00:00|24.04|21.75|24.04|21.75|24.07|21.77|24.02|21.73|0
1640862300000|2021-12-30 11:05:00|24.03|21.74|23.99|21.71|24.04|21.75|23.99|21.71|0
1640862600000|2021-12-30 11:10:00|24|21.72|24|21.72|24.01|21.73|23.99|21.71|0
1640862900000|2021-12-30 11:15:00|24.01|21.71|24.03|21.74|24.04|21.75|24|21.71|0
1640863200000|2021-12-30 11:20:00|24.04|21.75|24.01|21.72|24.05|21.76|24.01|21.72|0
1640863500000|2021-12-30 11:25:00|24|21.73|24.03|21.74|24.04|21.75|24|21.73|0
1640863800000|2021-12-30 11:30:00|24.02|21.73|23.99|21.71|24.03|21.74|23.99|21.71|0
1640864100000|2021-12-30 11:35:00|23.98|21.7|23.93|21.65|23.98|21.7|23.93|21.65|0
1640864400000|2021-12-30 11:40:00|23.94|21.66|23.94|21.66|23.95|21.67|23.93|21.65|0
1640864700000|2021-12-30 11:45:00|23.93|21.65|23.86|21.59|23.93|21.65|23.86|21.59|0
1640865000000|2021-12-30 11:50:00|23.87|21.6|23.9|21.62|23.9|21.63|23.86|21.58|0
1640865300000|2021-12-30 11:55:00|23.89|21.63|24.36|22.04|24.57|22.23|23.87|21.6|0
1640865600000|2021-12-30 12:00:00|24.37|22.05|24.39|22.07|24.42|22.09|24.36|22.04|0
1640865900000|2021-12-30 12:05:00|24.4|22.08|24.39|22.06|24.41|22.08|24.38|22.06|0
1640866200000|2021-12-30 12:10:00|24.38|22.07|24.35|22.03|24.39|22.07|24.35|22.03|0
1640866500000|2021-12-30 12:15:00|24.36|22.04|24.37|22.05|24.38|22.05|24.35|22.03|0
1640866800000|2021-12-30 12:20:00|24.36|22.04|24.37|22.05|24.39|22.07|24.35|22.03|0
1640867100000|2021-12-30 12:25:00|24.38|22.04|24.36|22.04|24.38|22.05|24.35|22.03|0
1640867400000|2021-12-30 12:30:00|24.35|22.03|24.37|22.05|24.39|22.07|24.35|22.03|0
1640867700000|2021-12-30 12:35:00|24.36|22.04|24.35|22.03|24.37|22.05|24.35|22.03|0
1640868000000|2021-12-30 12:40:00|24.36|22.04|24.33|22.02|24.37|22.04|24.32|22|0
1640868300000|2021-12-30 12:45:00|24.34|22.03|24.36|22.04|24.37|22.05|24.33|22.01|0
1640868600000|2021-12-30 12:50:00|24.37|22.05|24.4|22.08|24.41|22.08|24.36|22.04|0
1640868900000|2021-12-30 12:55:00|24.41|22.09|24.43|22.1|24.44|22.11|24.4|22.08|0
1640869200000|2021-12-30 13:00:00|24.42|22.08|24.4|22.08|24.45|22.12|24.4|22.08|0
1640869500000|2021-12-30 13:05:00|24.39|22.07|24.4|22.07|24.41|22.08|24.37|22.05|0
1640869800000|2021-12-30 13:10:00|24.39|22.08|24.43|22.1|24.43|22.1|24.39|22.07|0
1640870100000|2021-12-30 13:15:00|24.42|22.09|24.44|22.11|24.45|22.12|24.42|22.09|0
1640870400000|2021-12-30 13:20:00|24.45|22.12|24.49|22.15|24.51|22.18|24.44|22.11|0
1640870700000|2021-12-30 13:25:00|24.5|22.16|24.46|22.13|24.51|22.18|24.46|22.13|0
1640871000000|2021-12-30 13:30:00|24.43|22.1|24.41|22.08|24.44|22.11|24.41|22.08|0
1640871300000|2021-12-30 13:35:00|24.4|22.09|24.39|22.06|24.42|22.09|24.39|22.06|0
1640871600000|2021-12-30 13:40:00|24.38|22.05|24.4|22.08|24.42|22.09|24.37|22.05|0
1640871900000|2021-12-30 13:45:00|24.41|22.07|24.42|22.1|24.44|22.11|24.39|22.07|0
1640872200000|2021-12-30 13:50:00|24.43|22.11|24.44|22.12|24.44|22.12|24.41|22.09|0
1640872500000|2021-12-30 13:55:00|24.45|22.11|24.43|22.1|24.45|22.12|24.41|22.09|0
1640872800000|2021-12-30 14:00:00|24.44|22.11|24.45|22.12|24.5|22.16|24.43|22.1|0
1640873100000|2021-12-30 14:05:00|24.46|22.13|24.43|22.11|24.46|22.13|24.43|22.11|0
1640873400000|2021-12-30 14:10:00|24.44|22.1|24.4|22.08|24.44|22.11|24.39|22.07|0
1640873700000|2021-12-30 14:15:00|24.41|22.09|24.42|22.09|24.42|22.09|24.37|22.05|0
1640874000000|2021-12-30 14:20:00|24.41|22.1|24.42|22.09|24.43|22.1|24.4|22.08|0
1640874300000|2021-12-30 14:25:00|24.43|22.1|24.46|22.13|24.5|22.17|24.43|22.1|0
1640874600000|2021-12-30 14:30:00|24.48|22.15|24.26|21.95|24.54|22.21|24.26|21.95|0
1640874900000|2021-12-30 14:35:00|24.23|21.92|24.23|21.92|24.26|21.95|24.17|21.87|0
1640875200000|2021-12-30 14:40:00|24.22|21.94|24.45|22.12|24.5|22.17|24.22|21.94|0
1640875500000|2021-12-30 14:45:00|24.47|22.14|24.37|22.05|24.49|22.16|24.33|22.01|0
1640875800000|2021-12-30 14:50:00|24.36|22.04|24.43|22.11|24.47|22.14|24.35|22.03|0
1640876100000|2021-12-30 14:55:00|24.44|22.1|24.38|22.06|24.45|22.12|24.36|22.04|0
1640876400000|2021-12-30 15:00:00|24.39|22.05|24.4|22.08|24.45|22.12|24.34|22.02|0
1640876700000|2021-12-30 15:05:00|24.39|22.07|24.26|21.95|24.42|22.09|24.26|21.95|0
1640877000000|2021-12-30 15:10:00|24.27|21.96|24.2|21.89|24.3|21.99|24.2|21.89|0
1640877300000|2021-12-30 15:15:00|24.19|21.9|24.16|21.86|24.23|21.93|24.15|21.85|0
1640877600000|2021-12-30 15:20:00|24.17|21.87|24.18|21.88|24.25|21.94|24.17|21.87|0
1640877900000|2021-12-30 15:25:00|24.19|21.89|24.2|21.9|24.2|21.9|24.14|21.84|0
1640878200000|2021-12-30 15:30:00|24.21|21.89|24.25|21.94|24.29|21.98|24.19|21.88|0
1640878500000|2021-12-30 15:35:00|24.24|21.93|24.31|22|24.33|22.01|24.22|21.92|0
1640878800000|2021-12-30 15:40:00|24.3|21.99|24.27|21.96|24.31|22|24.25|21.94|0
1640879100000|2021-12-30 15:45:00|24.26|21.95|24.28|21.97|24.3|21.98|24.25|21.94|0
1640879400000|2021-12-30 15:50:00|24.27|21.96|24.29|21.97|24.3|21.98|24.24|21.93|0
1640879700000|2021-12-30 15:55:00|24.3|21.98|24.38|22.06|24.39|22.07|24.29|21.97|0
1640880000000|2021-12-30 16:00:00|24.39|22.07|24.36|22.04|24.42|22.1|24.35|22.03|0
1640880300000|2021-12-30 16:05:00|24.37|22.05|24.41|22.08|24.41|22.09|24.35|22.03|0
1640880600000|2021-12-30 16:10:00|24.42|22.09|24.34|22.03|24.42|22.1|24.33|22.01|0
1640880900000|2021-12-30 16:15:00|24.35|22.04|24.38|22.06|24.38|22.06|24.33|22.01|0
1640881200000|2021-12-30 16:20:00|24.37|22.05|24.37|22.05|24.41|22.09|24.36|22.04|0
1640881500000|2021-12-30 16:25:00|24.38|22.06|24.33|22.02|24.38|22.06|24.3|21.98|0
1640881800000|2021-12-30 16:30:00|24.35|22.01|24.34|22.02|24.36|22.04|24.3|21.99|0
1640882100000|2021-12-30 16:35:00|24.33|22.04|24.31|21.99|24.36|22.04|24.31|21.99|0
1640882400000|2021-12-30 16:40:00|24.3|22|24.38|22.06|24.4|22.07|24.3|21.99|0
1640882700000|2021-12-30 16:45:00|24.37|22.05|24.38|22.06|24.41|22.08|24.37|22.05|0
1640883000000|2021-12-30 16:50:00|24.39|22.05|24.38|22.06|24.4|22.08|24.36|22.04|0
1640883300000|2021-12-30 16:55:00|24.39|22.07|24.34|22.03|24.39|22.07|24.34|22.03|0
1640883600000|2021-12-30 17:00:00|24.33|22.02|24.3|21.98|24.34|22.02|24.29|21.98|0
1640883900000|2021-12-30 17:05:00|24.31|21.99|24.35|22.03|24.36|22.04|24.3|21.98|0
1640884200000|2021-12-30 17:10:00|24.36|22.04|24.39|22.06|24.41|22.09|24.34|22.02|0
1640884500000|2021-12-30 17:15:00|24.4|22.07|24.45|22.12|24.45|22.13|24.39|22.06|0
1640884800000|2021-12-30 17:20:00|24.46|22.13|24.47|22.14|24.47|22.14|24.44|22.11|0
1640885100000|2021-12-30 17:25:00|24.46|22.13|24.41|22.08|24.48|22.15|24.4|22.08|0
1640885400000|2021-12-30 17:30:00|24.4|22.09|24.44|22.11|24.44|22.12|24.4|22.09|0
1640885700000|2021-12-30 17:35:00|24.43|22.12|24.41|22.08|24.44|22.12|24.4|22.07|0
1640886000000|2021-12-30 17:40:00|24.42|22.09|24.35|22.03|24.42|22.1|24.35|22.03|0
1640886300000|2021-12-30 17:45:00|24.36|22.04|24.34|22.03|24.36|22.04|24.33|22.01|0
1640886600000|2021-12-30 17:50:00|24.35|22.02|24.37|22.04|24.37|22.05|24.34|22.02|0
1640886900000|2021-12-30 17:55:00|24.36|22.03|24.31|22|24.36|22.04|24.31|22|0
1640887200000|2021-12-30 18:00:00|24.32|22.01|24.35|22.03|24.35|22.03|24.32|22|0
1640887500000|2021-12-30 18:05:00|24.34|22.02|24.32|22.01|24.36|22.04|24.32|22|0
1640887800000|2021-12-30 18:10:00|24.34|22.02|24.38|22.06|24.38|22.06|24.34|22.02|0
1640888100000|2021-12-30 18:15:00|24.37|22.05|24.41|22.09|24.42|22.1|24.37|22.05|0
1640888400000|2021-12-30 18:20:00|24.4|22.08|24.38|22.05|24.43|22.1|24.37|22.05|0
1640888700000|2021-12-30 18:25:00|24.39|22.06|24.39|22.07|24.4|22.07|24.38|22.05|0
1640889000000|2021-12-30 18:30:00|24.38|22.06|24.35|22.03|24.38|22.06|24.34|22.03|0
1640889300000|2021-12-30 18:35:00|24.36|22.04|24.37|22.04|24.39|22.07|24.35|22.03|0
1640889600000|2021-12-30 18:40:00|24.38|22.06|24.35|22.03|24.39|22.07|24.35|22.03|0
1640889900000|2021-12-30 18:45:00|24.34|22.02|24.33|22.02|24.34|22.02|24.31|22|0
1640890200000|2021-12-30 18:50:00|24.32|22.01|24.16|21.86|24.33|22.02|24.16|21.86|0
1640890500000|2021-12-30 18:55:00|24.17|21.87|24.19|21.89|24.21|21.9|24.16|21.86|0
1640890800000|2021-12-30 19:00:00|24.2|21.9|24.3|21.98|24.32|22|24.2|21.9|0
1640891100000|2021-12-30 19:05:00|24.31|21.99|24.27|21.96|24.34|22.02|24.26|21.95|0
1640891400000|2021-12-30 19:10:00|24.28|21.97|24.29|21.98|24.31|22|24.27|21.96|0
1640891700000|2021-12-30 19:15:00|24.28|21.97|24.26|21.95|24.29|21.98|24.24|21.93|0
1640892000000|2021-12-30 19:20:00|24.27|21.96|24.28|21.97|24.29|21.97|24.24|21.93|0
1640892300000|2021-12-30 19:25:00|24.27|21.96|24.22|21.91|24.28|21.97|24.22|21.91|0
1640892600000|2021-12-30 19:30:00|24.23|21.92|24.23|21.92|24.26|21.95|24.22|21.91|0
1640892900000|2021-12-30 19:35:00|24.24|21.93|24.21|21.9|24.24|21.93|24.2|21.9|0
1640893200000|2021-12-30 19:40:00|24.2|21.89|24.16|21.86|24.2|21.9|24.16|21.86|0
1640893500000|2021-12-30 19:45:00|24.17|21.87|24.21|21.91|24.22|21.92|24.16|21.86|0
1640893800000|2021-12-30 19:50:00|24.22|21.9|24.24|21.93|24.25|21.94|24.21|21.9|0
1640894100000|2021-12-30 19:55:00|24.23|21.92|24.21|21.91|24.24|21.93|24.21|21.91|0
1640894400000|2021-12-30 20:00:00|24.22|21.9|24.26|21.95|24.32|22|24.22|21.9|0
1640894700000|2021-12-30 20:05:00|24.27|21.96|24.32|22|24.32|22|24.26|21.95|0
1640895000000|2021-12-30 20:10:00|24.31|21.99|24.35|22.03|24.39|22.06|24.31|21.99|0
1640895300000|2021-12-30 20:15:00|24.36|22.04|24.31|21.99|24.37|22.05|24.3|21.99|0
1640895600000|2021-12-30 20:20:00|24.32|22|24.35|22.03|24.37|22.05|24.29|21.98|0
1640895900000|2021-12-30 20:25:00|24.36|22.04|24.37|22.05|24.38|22.06|24.32|22|0
1640896200000|2021-12-30 20:30:00|24.36|22.04|24.42|22.09|24.42|22.09|24.33|22.01|0
1640896500000|2021-12-30 20:35:00|24.41|22.1|24.43|22.11|24.46|22.13|24.39|22.07|0
1640896800000|2021-12-30 20:40:00|24.44|22.12|24.54|22.2|24.58|22.24|24.44|22.11|0
1640897100000|2021-12-30 20:45:00|24.55|22.21|24.6|22.26|24.68|22.33|24.5|22.17|0
1640897400000|2021-12-30 20:50:00|24.68|22.33|24.75|22.39|24.85|22.49|24.59|22.25|0
1640897700000|2021-12-30 20:55:00|24.7|22.34|24.21|21.9|24.93|22.56|23.71|21.45|0
1640898000000|2021-12-30 21:00:00|24.19|21.89|24.28|21.97|24.3|21.98|24.15|21.85|0
1640898300000|2021-12-30 21:05:00|24.3|21.98|24.2|21.89|24.3|21.98|24.19|21.89|0
1640898600000|2021-12-30 21:10:00|24.19|21.88|24.14|21.84|24.2|21.89|24.14|21.84|0
1640898900000|2021-12-30 21:15:00|24.2|21.89|24.17|21.86|24.2|21.9|24.15|21.85|0
1640899200000|2021-12-30 21:20:00|24.18|21.87|24.19|21.88|24.2|21.89|24.16|21.86|0
1640899500000|2021-12-30 21:25:00|24.18|21.89|24.2|21.9|24.2|21.9|24.18|21.88|0
1640899800000|2021-12-30 21:30:00|24.19|21.89|24.21|21.9|24.22|21.91|24.19|21.89|0
1640900100000|2021-12-30 21:35:00|24.2|21.89|24.2|21.9|24.2|21.9|24.17|21.87|0
1640900400000|2021-12-30 21:40:00|24.21|21.91|24.21|21.91|24.24|21.93|24.19|21.89|0
1640900700000|2021-12-30 21:45:00|24.2|21.9|24.24|21.94|24.24|21.94|24.18|21.88|0
1640901000000|2021-12-30 21:50:00|24.23|21.93|24.21|21.91|24.24|21.93|24.19|21.89|0
1640901300000|2021-12-30 21:55:00|24.22|21.9|24.2|21.9|24.22|21.91|24.19|21.89|0
1640901600000|2021-12-30 22:00:00|24.21||24.21||24.21||24.21||0
1640901900000|2021-12-30 22:05:00|24.2|21.89|24.2|21.89|24.21|21.9|24.19|21.88|0
1640902200000|2021-12-30 22:10:00|24.19|21.9|24.21|21.9|24.21|21.91|24.19|21.89|0
1640902500000|2021-12-30 22:15:00|24.2|21.89|24.21|21.9|24.22|21.91|24.19|21.89|0
1640902800000|2021-12-30 22:20:00|24.2|21.91|24.21|21.91|24.23|21.92|24.2|21.9|0
1640903100000|2021-12-30 22:25:00|24.22||24.22||24.22||24.21||0
1640903400000|2021-12-30 22:30:00|24.21||24.21||24.22||24.21||0
1640903700000|2021-12-30 22:35:00|24.22||24.22||24.22||24.22||0
1640904300000|2021-12-30 22:45:00|24.21|21.9|24.2|21.9|24.21|21.9|24.2|21.9|0
1640904900000|2021-12-30 22:55:00|24.21|21.89|24.2|21.9|24.21|21.9|24.2|21.89|0
1640905200000|2021-12-30 23:00:00|24.15|21.85|24.13|21.83|24.15|21.85|24.1|21.8|0
1640905500000|2021-12-30 23:05:00|24.14|21.84|24.13|21.83|24.14|21.84|24.09|21.8|0
1640905800000|2021-12-30 23:10:00|24.12|21.82|24.13|21.83|24.13|21.83|24.12|21.82|0
1640906100000|2021-12-30 23:15:00|24.12|21.82|24.12|21.83|24.15|21.85|24.09|21.8|0
1640906400000|2021-12-30 23:20:00|24.13|21.82|24.13|21.83|24.15|21.85|24.12|21.82|0
1640906700000|2021-12-30 23:25:00|24.14|21.84|24.14|21.84|24.16|21.86|24.14|21.84|0
1640907000000|2021-12-30 23:30:00|24.15|21.85|24.17|21.86|24.2|21.9|24.15|21.85|0
1640907300000|2021-12-30 23:35:00|24.18|21.87|24.16|21.86|24.2|21.89|24.16|21.86|0
1640907900000|2021-12-30 23:45:00|24.17|21.87|24.18|21.88|24.19|21.88|24.17|21.87|0
1640908200000|2021-12-30 23:50:00|24.19|21.89|24.19|21.89|24.22|21.91|24.18|21.88|0
1640908500000|2021-12-30 23:55:00|24.18|21.88|24.16|21.86|24.19|21.89|24.15|21.85|0
1640908800000|2021-12-31 00:00:00|24.17|21.87|24.16|21.86|24.18|21.87|24.15|21.85|0
1640909100000|2021-12-31 00:05:00|24.17|21.87|24.22|21.91|24.22|21.91|24.17|21.87|0
1640909400000|2021-12-31 00:10:00|24.21|21.89|24.22|21.91|24.22|21.91|24.19|21.89|0
1640909700000|2021-12-31 00:15:00|24.23|21.92|24.35|22.03|24.36|22.04|24.2|21.9|0
1640910000000|2021-12-31 00:20:00|24.34|22.02|24.52|22.18|24.52|22.18|24.34|22.02|0
1640910300000|2021-12-31 00:25:00|24.51|22.17|24.73|22.37|24.83|22.47|24.49|22.16|0
1640910600000|2021-12-31 00:30:00|24.72|22.36|24.79|22.43|24.79|22.43|24.71|22.36|0
1640910900000|2021-12-31 00:35:00|24.78|22.42|24.7|22.35|24.78|22.42|24.68|22.33|0
1640911200000|2021-12-31 00:40:00|24.71|22.34|24.74|22.38|24.75|22.39|24.71|22.34|0
1640911500000|2021-12-31 00:45:00|24.73|22.37|24.72|22.37|24.73|22.38|24.7|22.35|0
1640911800000|2021-12-31 00:50:00|24.71|22.36|24.67|22.32|24.72|22.37|24.67|22.32|0
1640912100000|2021-12-31 00:55:00|24.68|22.33|24.7|22.35|24.74|22.38|24.67|22.32|0
1640912400000|2021-12-31 01:00:00|24.66|22.31|24.61|22.27|24.68|22.33|24.61|22.26|0
1640912700000|2021-12-31 01:05:00|24.62|22.26|24.64|22.29|24.65|22.3|24.6|22.25|0
1640913000000|2021-12-31 01:10:00|24.63|22.28|24.65|22.3|24.67|22.32|24.63|22.28|0
1640913300000|2021-12-31 01:15:00|24.66|22.31|24.48|22.15|24.66|22.31|24.44|22.11|0
1640913600000|2021-12-31 01:20:00|24.47|22.14|24.38|22.05|24.5|22.17|24.33|22.01|0
1640913900000|2021-12-31 01:25:00|24.37|22.04|24.34|22.02|24.38|22.05|24.34|22.02|0
1640914200000|2021-12-31 01:30:00|24.33|22.01|24.42|22.09|24.42|22.1|24.31|22|0
1640914500000|2021-12-31 01:35:00|24.41|22.08|24.36|22.04|24.43|22.1|24.36|22.04|0
1640914800000|2021-12-31 01:40:00|24.37|22.05|24.3|21.99|24.4|22.07|24.3|21.99|0
1640915100000|2021-12-31 01:45:00|24.31|21.98|24.31|22|24.34|22.02|24.3|21.98|0
1640915400000|2021-12-31 01:50:00|24.3|21.99|24.32|22|24.35|22.03|24.26|21.95|0
1640915700000|2021-12-31 01:55:00|24.33|22.01|24.25|21.94|24.33|22.01|24.25|21.94|0
1640916000000|2021-12-31 02:00:00|24.26|21.95|24.29|21.98|24.32|22|24.25|21.94|0
1640916300000|2021-12-31 02:05:00|24.3|21.97|24.28|21.96|24.3|21.99|24.26|21.95|0
1640916600000|2021-12-31 02:10:00|24.27|21.97|24.34|22.02|24.34|22.02|24.27|21.96|0
1640916900000|2021-12-31 02:15:00|24.33|22.01|24.31|21.99|24.34|22.03|24.3|21.99|0
1640917200000|2021-12-31 02:20:00|24.32|22|24.39|22.07|24.41|22.09|24.31|22|0
1640917500000|2021-12-31 02:25:00|24.38|22.06|24.38|22.06|24.4|22.08|24.37|22.05|0
1640917800000|2021-12-31 02:30:00|24.39|22.07|24.44|22.11|24.46|22.13|24.39|22.07|0
1640918100000|2021-12-31 02:35:00|24.43|22.12|24.46|22.13|24.47|22.14|24.43|22.11|0
1640918400000|2021-12-31 02:40:00|24.47|22.14|24.46|22.13|24.49|22.16|24.46|22.13|0
1640918700000|2021-12-31 02:45:00|24.45|22.12|24.42|22.1|24.46|22.13|24.42|22.09|0
1640919000000|2021-12-31 02:50:00|24.41|22.09|24.41|22.09|24.43|22.1|24.41|22.08|0
1640919300000|2021-12-31 02:55:00|24.42|22.08|24.42|22.1|24.47|22.14|24.41|22.08|0
1640919600000|2021-12-31 03:00:00|24.43|22.11|24.42|22.09|24.47|22.14|24.41|22.09|0
1640919900000|2021-12-31 03:05:00|24.43|22.1|24.45|22.12|24.46|22.13|24.43|22.09|0
1640920200000|2021-12-31 03:10:00|24.46|22.13|24.55|22.21|24.59|22.25|24.46|22.13|0
1640920500000|2021-12-31 03:15:00|24.56|22.22|24.51|22.18|24.57|22.23|24.51|22.18|0
1640920800000|2021-12-31 03:20:00|24.52|22.19|24.56|22.22|24.57|22.23|24.51|22.18|0
1640921100000|2021-12-31 03:25:00|24.57|22.23|24.55|22.21|24.59|22.25|24.55|22.21|0
1640921400000|2021-12-31 03:30:00|24.54|22.2|24.53|22.19|24.56|22.22|24.5|22.17|0
1640921700000|2021-12-31 03:35:00|24.52|22.2|24.53|22.19|24.56|22.22|24.51|22.18|0
1640922000000|2021-12-31 03:40:00|24.54|22.2|24.55|22.21|24.56|22.22|24.53|22.19|0
1640922300000|2021-12-31 03:45:00|24.54|22.2|24.54|22.2|24.54|22.21|24.52|22.19|0
1640922600000|2021-12-31 03:50:00|24.53|22.21|24.51|22.18|24.53|22.21|24.49|22.16|0
1640922900000|2021-12-31 03:55:00|24.52|22.17|24.51|22.17|24.52|22.18|24.5|22.17|0
1640923200000|2021-12-31 04:00:00|24.5|22.16|24.45|22.12|24.51|22.17|24.44|22.11|0
1640923500000|2021-12-31 04:05:00|24.46|22.13|24.46|22.13|24.46|22.13|24.44|22.11|0
1640923800000|2021-12-31 04:10:00|24.47|22.14|24.46|22.13|24.47|22.14|24.44|22.11|0
1640924100000|2021-12-31 04:15:00|24.47|22.14|24.46|22.13|24.47|22.14|24.46|22.13|0
1640924400000|2021-12-31 04:20:00|24.45|22.14|24.46|22.13|24.47|22.14|24.45|22.13|0
1640924700000|2021-12-31 04:25:00|24.45|22.12|24.48|22.14|24.48|22.14|24.45|22.12|0
1640925000000|2021-12-31 04:30:00|24.47|22.15|24.45|22.12|24.48|22.15|24.44|22.12|0
1640925300000|2021-12-31 04:35:00|24.44|22.13|24.44|22.11|24.46|22.13|24.44|22.11|0
1640925600000|2021-12-31 04:40:00|24.43|22.1|24.43|22.11|24.45|22.12|24.43|22.1|0
1640925900000|2021-12-31 04:45:00|24.42|22.1|24.43|22.1|24.43|22.11|24.42|22.09|0
1640926200000|2021-12-31 04:50:00|24.42|22.09|24.43|22.1|24.43|22.11|24.41|22.09|0
1640926500000|2021-12-31 04:55:00|24.42|22.09|24.41|22.08|24.42|22.1|24.4|22.08|0
1640926800000|2021-12-31 05:00:00|24.42|22.09|24.43|22.1|24.45|22.12|24.42|22.08|0
1640927100000|2021-12-31 05:05:00|24.44|22.11|24.45|22.12|24.46|22.13|24.43|22.1|0
1640927400000|2021-12-31 05:10:00|24.44|22.11|24.41|22.08|24.44|22.11|24.41|22.08|0
1640927700000|2021-12-31 05:15:00|24.4|22.07|24.41|22.08|24.41|22.08|24.39|22.07|0
1640928000000|2021-12-31 05:20:00|24.42|22.09|24.42|22.09|24.42|22.09|24.42|22.09|0
1640928300000|2021-12-31 05:25:00|24.43|22.1|24.43|22.1|24.44|22.11|24.42|22.09|0
1640928600000|2021-12-31 05:30:00|24.42|22.09|24.3|21.99|24.42|22.09|24.28|21.97|0
1640928900000|2021-12-31 05:35:00|24.31|22|24.35|22.03|24.36|22.04|24.31|22|0
1640929200000|2021-12-31 05:40:00|24.36|22.04|24.36|22.04|24.36|22.04|24.35|22.03|0
1640929500000|2021-12-31 05:45:00|24.37|22.05|24.34|22.02|24.37|22.05|24.34|22.02|0
1640929800000|2021-12-31 05:50:00|24.33|22.03|24.31|21.99|24.34|22.03|24.31|21.99|0
1640930100000|2021-12-31 05:55:00|24.3|21.98|24.31|21.99|24.31|21.99|24.29|21.98|0
1640930400000|2021-12-31 06:00:00|24.3|21.98|24.31|21.99|24.33|22.01|24.27|21.96|0
1640930700000|2021-12-31 06:05:00|24.3|21.98|24.29|21.97|24.3|21.98|24.25|21.94|0
1640931000000|2021-12-31 06:10:00|24.28|21.98|24.3|21.99|24.31|22|24.28|21.97|0
1640931300000|2021-12-31 06:15:00|24.31|22|24.29|21.98|24.31|22|24.29|21.98|0
1640931600000|2021-12-31 06:20:00|24.28|21.97|24.33|22.01|24.35|22.03|24.28|21.97|0
1640931900000|2021-12-31 06:25:00|24.34|22.02|24.33|22.02|24.34|22.02|24.32|22|0
1640932200000|2021-12-31 06:30:00|24.32|22.01|24.35|22.03|24.35|22.03|24.32|22.01|0
1640932500000|2021-12-31 06:35:00|24.34|22.02|24.35|22.03|24.37|22.05|24.34|22.02|0
1640932800000|2021-12-31 06:40:00|24.34|22.02|24.33|22.01|24.34|22.02|24.32|22.01|0
1640933100000|2021-12-31 06:45:00|24.34|22.02|24.34|22.02|24.35|22.03|24.33|22.01|0
1640933400000|2021-12-31 06:50:00|24.35|22.03|24.34|22.02|24.35|22.03|24.34|22.02|0
1640933700000|2021-12-31 06:55:00|24.33|22.03|24.35|22.03|24.36|22.04|24.33|22.01|0
1640934000000|2021-12-31 07:00:00|24.34|22.02|24.3|21.99|24.35|22.03|24.3|21.98|0
1640934300000|2021-12-31 07:05:00|24.29|21.98|24.28|21.97|24.3|21.98|24.28|21.97|0
1640934600000|2021-12-31 07:10:00|24.27|21.96|24.26|21.95|24.28|21.97|24.26|21.95|0
1640934900000|2021-12-31 07:15:00|24.25|21.94|24.25|21.94|24.28|21.97|24.24|21.93|0
1640935200000|2021-12-31 07:20:00|24.26|21.95|24.27|21.96|24.27|21.96|24.25|21.94|0
1640935500000|2021-12-31 07:25:00|24.28|21.97|24.27|21.96|24.28|21.97|24.27|21.96|0
1640935800000|2021-12-31 07:30:00|24.28|21.97|24.27|21.96|24.28|21.97|24.26|21.95|0
1640936100000|2021-12-31 07:35:00|24.28|21.97|24.25|21.94|24.28|21.97|24.24|21.94|0
1640936400000|2021-12-31 07:40:00|24.26|21.95|24.24|21.93|24.26|21.95|24.24|21.93|0
1640936700000|2021-12-31 07:45:00|24.25|21.94|24.28|21.97|24.29|21.98|24.24|21.93|0
1640937000000|2021-12-31 07:50:00|24.27|21.96|24.31|22|24.32|22|24.26|21.95|0
1640937300000|2021-12-31 07:55:00|24.3|21.99|24.27|21.96|24.32|22|24.27|21.96|0
1640937600000|2021-12-31 08:00:00|24.26|21.95|24.23|21.92|24.27|21.96|24.21|21.9|0
1640937900000|2021-12-31 08:05:00|24.22|21.91|24.21|21.9|24.26|21.95|24.21|21.9|0
1640938200000|2021-12-31 08:10:00|24.19|21.89|24.15|21.85|24.19|21.89|24.14|21.84|0
1640938500000|2021-12-31 08:15:00|24.16|21.84|24.22|21.91|24.22|21.92|24.13|21.83|0
1640938800000|2021-12-31 08:20:00|24.21|21.9|24.21|21.91|24.22|21.92|24.19|21.89|0
1640939100000|2021-12-31 08:25:00|24.2|21.9|24.2|21.89|24.21|21.91|24.18|21.88|0
1640939400000|2021-12-31 08:30:00|24.19|21.9|24.14|21.84|24.19|21.9|24.14|21.84|0
1640939700000|2021-12-31 08:35:00|24.15|21.85|24.18|21.88|24.19|21.89|24.15|21.85|0
1640940000000|2021-12-31 08:40:00|24.19|21.89|24.16|21.86|24.2|21.9|24.15|21.85|0
1640940300000|2021-12-31 08:45:00|24.15|21.85|24.18|21.88|24.18|21.88|24.13|21.83|0
1640940600000|2021-12-31 08:50:00|24.17|21.87|24.19|21.88|24.19|21.88|24.17|21.87|0
1640940900000|2021-12-31 08:55:00|24.2|21.89|24.2|21.9|24.22|21.91|24.19|21.88|0
1640941200000|2021-12-31 09:00:00|24.21|21.91|24.21|21.9|24.22|21.92|24.2|21.9|0
1640941500000|2021-12-31 09:05:00|24.2|21.91|24.15|21.85|24.22|21.91|24.15|21.85|0
1640941800000|2021-12-31 09:10:00|24.16|21.86|24.16|21.86|24.16|21.86|24.15|21.85|0
1640942100000|2021-12-31 09:15:00|24.15|21.85|24.27|21.96|24.27|21.96|24.15|21.85|0
1640942400000|2021-12-31 09:20:00|24.28|21.97|24.29|21.98|24.31|22|24.26|21.95|0
1640942700000|2021-12-31 09:25:00|24.3|21.97|24.26|21.95|24.3|21.98|24.26|21.95|0
1640943000000|2021-12-31 09:30:00|24.27|21.96|24.26|21.95|24.27|21.96|24.25|21.94|0
1640943300000|2021-12-31 09:35:00|24.25|21.94|24.23|21.92|24.25|21.94|24.23|21.92|0
1640943600000|2021-12-31 09:40:00|24.22|21.91|24.22|21.91|24.23|21.92|24.21|21.9|0
1640943900000|2021-12-31 09:45:00|24.21|21.9|24.23|21.92|24.23|21.92|24.21|21.9|0
1640944200000|2021-12-31 09:50:00|24.22|21.91|24.21|21.91|24.22|21.92|24.2|21.89|0
1640944500000|2021-12-31 09:55:00|24.2|21.9|24.2|21.89|24.21|21.91|24.2|21.89|0
1640944800000|2021-12-31 10:00:00|24.19|21.9|24.23|21.92|24.23|21.92|24.19|21.89|0
1640945100000|2021-12-31 10:05:00|24.24|21.93|24.24|21.93|24.25|21.94|24.22|21.91|0
1640945400000|2021-12-31 10:10:00|24.23|21.94|24.24|21.93|24.25|21.94|24.23|21.93|0
1640945700000|2021-12-31 10:15:00|24.23|21.94|24.24|21.93|24.25|21.94|24.23|21.93|0
1640946000000|2021-12-31 10:20:00|24.25|21.94|24.26|21.95|24.26|21.95|24.24|21.93|0
1640946300000|2021-12-31 10:25:00|24.25|21.94|24.22|21.92|24.26|21.95|24.22|21.92|0
1640946600000|2021-12-31 10:30:00|24.21|21.91|24.22|21.91|24.22|21.92|24.2|21.9|0
1640946900000|2021-12-31 10:35:00|24.21|21.92|24.25|21.94|24.25|21.94|24.21|21.91|0
1640947200000|2021-12-31 10:40:00|24.24|21.95|24.29|21.98|24.32|22|24.24|21.95|0
1640947500000|2021-12-31 10:45:00|24.28|21.97|24.31|22|24.32|22|24.27|21.96|0
1640947800000|2021-12-31 10:50:00|24.3|21.99|24.3|21.99|24.33|22.01|24.3|21.98|0
1640948100000|2021-12-31 10:55:00|24.29|21.98|24.3|21.99|24.3|21.99|24.28|21.97|0
1640948400000|2021-12-31 11:00:00|24.29|21.97|24.33|22.01|24.33|22.01|24.28|21.97|0
1640948700000|2021-12-31 11:05:00|24.36|22.04|24.41|22.08|24.42|22.09|24.35|22.03|0
1640949000000|2021-12-31 11:10:00|24.4|22.09|24.37|22.05|24.4|22.09|24.37|22.05|0
1640949300000|2021-12-31 11:15:00|24.36|22.04|24.35|22.03|24.36|22.04|24.34|22.02|0
1640949600000|2021-12-31 11:20:00|24.34|22.02|24.34|22.02|24.61|22.27|24.31|22|0
1640949900000|2021-12-31 11:25:00|24.35|22.03|24.31|22|24.35|22.03|24.3|21.98|0
1640950200000|2021-12-31 11:30:00|24.32|22.01|24.35|22.03|24.35|22.04|24.32|22|0
1640950500000|2021-12-31 11:35:00|24.36|22.04|24.35|22.03|24.36|22.04|24.34|22.02|0
1640950800000|2021-12-31 11:40:00|24.34|22.02|24.35|22.03|24.35|22.03|24.32|22|0
1640951100000|2021-12-31 11:45:00|24.34|22.02|24.36|22.04|24.36|22.04|24.34|22.02|0
1640951400000|2021-12-31 11:50:00|24.35|22.03|24.39|22.07|24.42|22.1|24.35|22.03|0
1640951700000|2021-12-31 11:55:00|24.38|22.06|24.43|22.1|24.47|22.14|24.38|22.06|0
1640952000000|2021-12-31 12:00:00|24.42|22.11|24.49|22.16|24.49|22.16|24.42|22.11|0
1640952300000|2021-12-31 12:05:00|24.51|22.17|23.59|21.34|24.81|22.45|23.58|21.33|0
1640952600000|2021-12-31 12:10:00|23.58|21.33|23.62|21.37|23.96|21.68|23.13|20.92|0
1640952900000|2021-12-31 12:15:00|23.61|21.36|23.57|21.32|23.61|21.36|23.56|21.32|0
1640953200000|2021-12-31 12:20:00|23.58|21.33|23.51|21.27|23.58|21.34|23.51|21.27|0
1640953500000|2021-12-31 12:25:00|23.53|21.29|23.48|21.24|23.53|21.29|23.48|21.24|0
1640953800000|2021-12-31 12:30:00|23.47|21.23|23.47|21.23|23.49|21.25|23.45|21.22|0
1640954100000|2021-12-31 12:35:00|23.2|21.24|23.34|21.11|23.34|21.24|23.2|20.99|0
1640954400000|2021-12-31 12:40:00|23.33|21.12|23.25|21.03|23.34|21.12|23.24|21.03|0
1640954700000|2021-12-31 12:45:00|23.24|21.04|23.25|21.04|23.26|21.05|23.23|21.02|0
1640955000000|2021-12-31 12:50:00|23.26|21.03|23.23|21.02|23.26|21.05|23.23|21.02|0
1640955300000|2021-12-31 12:55:00|23.24|21.01|23.25|21.04|23.26|21.04|23.22|21|0
1640955600000|2021-12-31 13:00:00|23.24|21.03|23.27|21.06|23.3|21.08|23.24|21.03|0
1640955900000|2021-12-31 13:05:00|23.28|21.05|23.28|21.06|23.3|21.08|23.26|21.04|0
1640956200000|2021-12-31 13:10:00|23.27|21.05|23.29|21.07|23.29|21.07|23.24|21.03|0
1640956500000|2021-12-31 13:15:00|23.28|21.06|23.26|21.05|23.29|21.08|23.25|21.03|0
1640956800000|2021-12-31 13:20:00|23.27|21.04|23.26|21.05|23.29|21.07|23.26|21.04|0
1640957100000|2021-12-31 13:25:00|23.25|21.04|23.25|21.04|23.26|21.05|23.25|21.03|0
1640957400000|2021-12-31 13:30:00|23.26|21.03|23.27|21.05|23.27|21.05|23.25|21.03|0
1640957700000|2021-12-31 13:35:00|23.26|21.06|23.21|21|23.28|21.07|23.17|20.96|0
1640958000000|2021-12-31 13:40:00|23.2|20.99|23.19|20.98|23.23|21.02|23.19|20.98|0
1640958300000|2021-12-31 13:45:00|23.2|20.99|23.23|21.02|23.24|21.03|23.19|20.98|0
1640958600000|2021-12-31 13:50:00|23.24|21.03|23.2|20.99|23.28|21.06|23.19|20.98|0
1640958900000|2021-12-31 13:55:00|23.21|21|23.25|21.04|23.25|21.04|23.19|20.98|0
1640959200000|2021-12-31 14:00:00|23.24|21.03|23.23|21.01|23.26|21.04|23.2|20.99|0
1640959500000|2021-12-31 14:05:00|23.22|21|23.2|20.99|23.22|21|23.18|20.97|0
1640959800000|2021-12-31 14:10:00|23.19|20.98|23.22|21.01|23.23|21.01|23.19|20.98|0
1640960100000|2021-12-31 14:15:00|23.21|21|23.25|21.04|23.28|21.06|23.2|20.99|0
1640960400000|2021-12-31 14:20:00|23.24|21.03|23.25|21.03|23.26|21.05|23.22|21.01|0
1640960700000|2021-12-31 14:25:00|23.24|21.04|23.27|21.05|23.27|21.05|23.24|21.02|0
1640961000000|2021-12-31 14:30:00|23.26|21.04|23.46|21.22|23.73|21.47|23.07|20.88|0
1640961300000|2021-12-31 14:35:00|23.47|21.23|23.47|21.24|23.53|21.29|23.43|21.2|0
1640961600000|2021-12-31 14:40:00|23.46|21.23|23.67|21.42|23.67|21.42|23.41|21.18|0
1640961900000|2021-12-31 14:45:00|23.66|21.4|23.73|21.47|23.79|21.52|23.59|21.34|0
1640962200000|2021-12-31 14:50:00|23.72|21.46|23.61|21.36|23.75|21.49|23.6|21.36|0
1640962500000|2021-12-31 14:55:00|23.6|21.35|23.75|21.48|23.83|21.56|23.54|21.29|0
1640962800000|2021-12-31 15:00:00|23.76|21.5|23.82|21.55|24|21.72|23.71|21.45|0
1640963100000|2021-12-31 15:05:00|23.83|21.56|23.42|21.19|23.84|21.57|23.36|21.13|0
1640963400000|2021-12-31 15:10:00|23.41|21.18|23.47|21.23|23.5|21.26|23.39|21.16|0
1640963700000|2021-12-31 15:15:00|23.48|21.24|23.34|21.12|23.49|21.25|23.31|21.09|0
1640964000000|2021-12-31 15:20:00|23.36|21.14|23.48|21.25|23.5|21.26|23.36|21.14|0
1640964300000|2021-12-31 15:25:00|23.49|21.26|23.39|21.16|23.5|21.26|23.37|21.14|0
1640964600000|2021-12-31 15:30:00|23.38|21.15|23.29|21.07|23.44|21.21|23.13|20.92|0
1640964900000|2021-12-31 15:35:00|23.28|21.06|23.29|21.07|23.35|21.12|23.22|21.01|0
1640965200000|2021-12-31 15:40:00|23.3|21.08|23.38|21.15|23.44|21.21|22.91|20.73|0
1640965500000|2021-12-31 15:45:00|23.37|21.14|23.4|21.17|23.44|21.21|23.35|21.13|0
1640965800000|2021-12-31 15:50:00|23.39|21.16|23.32|21.1|23.48|21.24|23.31|21.09|0
1640966100000|2021-12-31 15:55:00|23.33|21.11|23.29|21.08|23.33|21.11|23.27|21.05|0
1640966400000|2021-12-31 16:00:00|23.28|21.06|23.34|21.12|23.39|21.17|23.23|21.02|0
1640966700000|2021-12-31 16:05:00|23.35|21.11|23.35|21.13|23.41|21.18|23.33|21.11|0
1640967000000|2021-12-31 16:10:00|23.36|21.14|23.33|21.11|23.38|21.16|23.25|21.04|0
1640967300000|2021-12-31 16:15:00|23.34|21.12|23.26|21.05|23.35|21.13|23.23|21.02|0
1640967600000|2021-12-31 16:20:00|23.27|21.06|23.26|21.04|23.27|21.06|23.23|21.02|0
1640967900000|2021-12-31 16:25:00|23.25|21.05|23.25|21.03|23.26|21.05|23.23|21.02|0
1640968200000|2021-12-31 16:30:00|23.24|21.04|23.3|21.08|23.31|21.09|23.23|21.02|0
1640968500000|2021-12-31 16:35:00|23.29|21.07|23.31|21.09|23.35|21.13|23.29|21.07|0
1640968800000|2021-12-31 16:40:00|23.32|21.1|23.27|21.06|23.32|21.1|23.27|21.05|0
1640969100000|2021-12-31 16:45:00|23.26|21.05|23.3|21.08|23.32|21.1|23.24|21.03|0
1640969400000|2021-12-31 16:50:00|23.31|21.09|23.36|21.14|23.42|21.19|23.3|21.08|0
1640969700000|2021-12-31 16:55:00|23.37|21.15|23.41|21.18|23.42|21.19|23.32|21.1|0
1640970000000|2021-12-31 17:00:00|23.42|21.19|23.35|21.12|23.48|21.24|23.33|21.11|0
1640970300000|2021-12-31 17:05:00|23.36|21.13|23.37|21.14|23.37|21.14|23.32|21.1|0
1640970600000|2021-12-31 17:10:00|23.36|21.13|23.4|21.17|23.43|21.2|23.34|21.11|0
1640970900000|2021-12-31 17:15:00|23.41|21.18|23.49|21.26|23.52|21.28|23.4|21.17|0
1640971200000|2021-12-31 17:20:00|23.5|21.25|23.43|21.2|23.52|21.28|23.42|21.19|0
1640971500000|2021-12-31 17:25:00|23.44|21.21|23.45|21.22|23.45|21.22|23.39|21.16|0
1640971800000|2021-12-31 17:30:00|23.44|21.21|23.46|21.23|23.48|21.24|23.43|21.2|0
1640972100000|2021-12-31 17:35:00|23.45|21.22|23.3|21.08|23.46|21.23|23.3|21.08|0
1640972400000|2021-12-31 17:40:00|23.31|21.09|23.3|21.08|23.31|21.09|23.29|21.07|0
1640972700000|2021-12-31 17:45:00|23.29|21.09|23.35|21.13|23.36|21.14|23.29|21.09|0
1640973000000|2021-12-31 17:50:00|23.34|21.12|23.29|21.07|23.34|21.12|23.29|21.07|0
1640973300000|2021-12-31 17:55:00|23.3|21.08|22.92|20.74|23.47|21.24|22.92|20.74|0
1640973600000|2021-12-31 18:00:00|22.91|20.72|22.9|20.72|22.94|20.76|22.88|20.7|0
1640973900000|2021-12-31 18:05:00|22.89|20.71|22.9|20.72|22.91|20.73|22.85|20.68|0
1640974200000|2021-12-31 18:10:00|22.88|20.7|22.9|20.72|22.91|20.73|22.87|20.7|0
1640974500000|2021-12-31 18:15:00|22.91|20.73|22.92|20.74|22.94|20.76|22.88|20.7|0
1640974800000|2021-12-31 18:20:00|22.93|20.75|22.9|20.72|22.94|20.75|22.87|20.69|0
1640975100000|2021-12-31 18:25:00|22.91|20.73|22.86|20.69|22.92|20.73|22.86|20.68|0
1640975400000|2021-12-31 18:30:00|22.85|20.68|22.83|20.65|22.93|20.75|22.81|20.64|0
1640975700000|2021-12-31 18:35:00|22.82|20.66|22.89|20.71|22.89|20.71|22.81|20.64|0
1640976000000|2021-12-31 18:40:00|22.91|20.73|22.96|20.77|22.96|20.77|22.91|20.73|0
1640976300000|2021-12-31 18:45:00|22.95|20.78|22.95|20.76|22.98|20.79|22.93|20.75|0
1640976600000|2021-12-31 18:50:00|22.96|20.77|22.91|20.73|22.97|20.78|22.91|20.73|0
1640976900000|2021-12-31 18:55:00|22.92|20.74|22.85|20.68|22.92|20.74|22.85|20.68|0
1640977200000|2021-12-31 19:00:00|22.86|20.67|22.82|20.65|22.87|20.7|22.8|20.63|0
1640977500000|2021-12-31 19:05:00|22.8|20.64|22.83|20.65|22.83|20.66|22.75|20.58|0
1640977800000|2021-12-31 19:10:00|22.84|20.66|22.86|20.69|22.88|20.7|22.81|20.64|0
1640978100000|2021-12-31 19:15:00|22.87|20.7|22.95|20.77|22.97|20.78|22.86|20.7|0
1640978400000|2021-12-31 19:20:00|22.96|20.78|22.97|20.79|22.98|20.79|22.92|20.74|0
1640978700000|2021-12-31 19:25:00|22.98|20.78|22.92|20.74|22.98|20.79|22.9|20.72|0
1640979000000|2021-12-31 19:30:00|22.91|20.73|22.89|20.71|22.91|20.73|22.85|20.67|0
1640979300000|2021-12-31 19:35:00|22.9|20.72|22.86|20.68|22.92|20.74|22.86|20.68|0
1640979600000|2021-12-31 19:40:00|22.87|20.69|22.87|20.7|22.89|20.71|22.85|20.67|0
1640979900000|2021-12-31 19:45:00|22.88|20.71|22.64|20.49|22.9|20.72|22.6|20.45|0
1640980200000|2021-12-31 19:50:00|22.63|20.48|22.68|20.52|22.68|20.52|22.62|20.47|0
1640980500000|2021-12-31 19:55:00|22.67|20.51|22.68|20.52|22.74|20.57|22.66|20.5|0
1640980800000|2021-12-31 20:00:00|22.69|20.53|22.6|20.44|22.69|20.53|22.55|20.4|0
1640981100000|2021-12-31 20:05:00|22.62|20.45|22.61|20.46|22.65|20.49|22.59|20.44|0
1640981400000|2021-12-31 20:10:00|22.6|20.45|22.67|20.51|22.67|20.51|22.57|20.42|0
1640981700000|2021-12-31 20:15:00|22.68|20.52|22.59|20.44|22.7|20.53|22.59|20.44|0
1640982000000|2021-12-31 20:20:00|22.6|20.45|22.61|20.45|22.67|20.51|22.6|20.45|0
1640982300000|2021-12-31 20:25:00|22.62|20.46|22.53|20.38|22.62|20.47|22.5|20.35|0
1640982600000|2021-12-31 20:30:00|22.52|20.37|22.63|20.48|22.65|20.49|22.48|20.34|0
1640982900000|2021-12-31 20:35:00|22.62|20.47|22.6|20.45|22.66|20.5|22.6|20.45|0
1640983200000|2021-12-31 20:40:00|22.61|20.46|22.52|20.38|22.61|20.46|22.52|20.37|0
1640983500000|2021-12-31 20:45:00|22.53|20.39|22.59|20.44|22.59|20.44|22.45|20.31|0
1640983800000|2021-12-31 20:50:00|22.63|20.48|22.94|20.75|22.95|20.76|22.62|20.46|0
1640984100000|2021-12-31 20:55:00|22.95|20.76|23.02|20.83|23.02|20.83|22.89|20.71|0
1640984400000|2021-12-31 21:00:00|23|20.81|22.86|20.68|23|20.81|22.78|20.61|0
1640984700000|2021-12-31 21:05:00|22.85|20.69|22.87|20.69|22.89|20.71|22.84|20.67|0
1640985000000|2021-12-31 21:10:00|22.86|20.7|22.83|20.65|22.89|20.71|22.82|20.64|0
1641197100000|2022-01-03 08:05:00|21.87|19.79|21.9|19.81|21.9|19.81|21.84|19.76|0
1641197400000|2022-01-03 08:10:00|21.89|19.8|21.86|19.78|21.91|19.82|21.86|19.78|0
1641197700000|2022-01-03 08:15:00|21.85|19.77|21.86|19.78|21.86|19.78|21.81|19.74|0
1641198000000|2022-01-03 08:20:00|21.85|19.77|21.84|19.76|21.86|19.78|21.83|19.75|0
1641198300000|2022-01-03 08:25:00|21.85|19.77|21.83|19.75|21.85|19.77|21.83|19.75|0
1641198600000|2022-01-03 08:30:00|21.82|19.74|21.85|19.77|21.85|19.77|21.82|19.74|0
1641198900000|2022-01-03 08:35:00|21.84|19.76|21.82|19.74|21.85|19.77|21.8|19.73|0
1641199200000|2022-01-03 08:40:00|21.83|19.75|21.84|19.76|21.84|19.76|21.81|19.73|0
1641199500000|2022-01-03 08:45:00|21.83|19.75|21.87|19.78|21.87|19.78|21.82|19.74|0
1641199800000|2022-01-03 08:50:00|21.86|19.79|21.91|19.82|21.91|19.83|21.86|19.78|0
1641200100000|2022-01-03 08:55:00|21.9|19.83|21.91|19.82|21.92|19.84|21.89|19.8|0
1641200400000|2022-01-03 09:00:00|21.9|19.81|21.92|19.83|21.93|19.85|21.87|19.79|0
1641200700000|2022-01-03 09:05:00|21.93|19.84|21.94|19.85|21.97|19.88|21.92|19.83|0
1641201000000|2022-01-03 09:10:00|21.95|19.86|21.85|19.77|21.95|19.86|21.84|19.76|0
1641201300000|2022-01-03 09:15:00|21.84|19.76|21.91|19.82|21.92|19.83|21.84|19.76|0
1641201600000|2022-01-03 09:20:00|21.9|19.81|21.85|19.76|21.9|19.82|21.85|19.76|0
1641201900000|2022-01-03 09:25:00|21.84|19.77|21.85|19.77|21.87|19.79|21.83|19.75|0
1641202200000|2022-01-03 09:30:00|21.84|19.76|21.83|19.75|21.87|19.79|21.83|19.75|0
1641202500000|2022-01-03 09:35:00|21.84|19.76|21.85|19.77|21.86|19.78|21.82|19.74|0
1641202800000|2022-01-03 09:40:00|21.86|19.78|21.85|19.77|21.87|19.79|21.84|19.76|0
1641203100000|2022-01-03 09:45:00|21.84|19.76|21.8|19.72|21.86|19.77|21.8|19.72|0
1641203400000|2022-01-03 09:50:00|21.81|19.73|21.76|19.69|21.81|19.73|21.74|19.67|0
1641203700000|2022-01-03 09:55:00|21.75|19.68|21.72|19.65|21.77|19.7|21.71|19.65|0
1641204000000|2022-01-03 10:00:00|21.71|19.66|21.74|19.67|21.75|19.68|21.71|19.65|0
1641204300000|2022-01-03 10:05:00|21.73|19.66|21.72|19.65|21.74|19.67|21.72|19.65|0
1641204600000|2022-01-03 10:10:00|21.73|19.66|21.68|19.61|21.73|19.66|21.68|19.61|0
1641204900000|2022-01-03 10:15:00|21.67|19.6|21.67|19.61|21.68|19.62|21.65|19.59|0
1641205200000|2022-01-03 10:20:00|21.66|19.6|21.64|19.57|21.66|19.6|21.6|19.55|0
1641205500000|2022-01-03 10:25:00|21.63|19.56|21.59|19.53|21.63|19.57|21.59|19.53|0
1641205800000|2022-01-03 10:30:00|21.6|19.54|21.61|19.55|21.62|19.56|21.59|19.54|0
1641206100000|2022-01-03 10:35:00|21.6|19.54|21.59|19.54|21.62|19.56|21.58|19.53|0
1641206400000|2022-01-03 10:40:00|21.6|19.55|21.59|19.54|21.61|19.56|21.59|19.54|0
1641206700000|2022-01-03 10:45:00|21.6||21.6||21.6||21.59||0
1641207000000|2022-01-03 10:50:00|21.59|19.55|21.59|19.54|21.61|19.56|21.59|19.53|0
1641207300000|2022-01-03 10:55:00|21.58|19.53|21.57|19.52|21.59|19.54|21.56|19.51|0
1641207600000|2022-01-03 11:00:00|21.56|19.51|21.51|19.46|21.56|19.51|21.5|19.46|0
1641207900000|2022-01-03 11:05:00|21.5|19.45|21.51|19.46|21.51|19.46|21.49|19.44|0
1641208200000|2022-01-03 11:10:00|21.5|19.45|21.51|19.46|21.51|19.46|21.48|19.43|0
1641208500000|2022-01-03 11:15:00|21.5|19.45|21.49|19.44|21.51|19.46|21.49|19.44|0
1641208800000|2022-01-03 11:20:00|21.48|19.43|21.48|19.43|21.48|19.44|21.47|19.42|0
1641209100000|2022-01-03 11:25:00|21.47|19.42|21.51|19.46|21.53|19.48|21.46|19.42|0
1641209400000|2022-01-03 11:30:00|21.5|19.45|21.49|19.44|21.51|19.46|21.48|19.43|0
1641209700000|2022-01-03 11:35:00|21.5|19.45|21.47|19.43|21.51|19.46|21.47|19.42|0
1641210000000|2022-01-03 11:40:00|21.48|19.44|21.5|19.45|21.51|19.46|21.48|19.44|0
1641210300000|2022-01-03 11:45:00|21.51|19.46|21.5|19.45|21.51|19.47|21.49|19.45|0
1641210600000|2022-01-03 11:50:00|21.51|19.46|21.49|19.44|21.51|19.46|21.48|19.43|0
1641210900000|2022-01-03 11:55:00|21.48|19.45|21.47|19.43|21.48|19.45|21.46|19.42|0
1641211200000|2022-01-03 12:00:00|21.48|19.44|21.5|19.46|21.51|19.46|21.48|19.44|0
1641211500000|2022-01-03 12:05:00|21.52|19.47|21.56|19.51|21.56|19.51|21.51|19.46|0
1641211800000|2022-01-03 12:10:00|21.55|19.5|21.53|19.48|21.56|19.51|21.52|19.47|0
1641212100000|2022-01-03 12:15:00|21.54|19.49|21.52|19.47|21.54|19.49|21.51|19.46|0
1641212400000|2022-01-03 12:20:00|21.51|19.46|21.56|19.5|21.56|19.5|21.51|19.46|0
1641212700000|2022-01-03 12:25:00|21.55|19.51|21.55|19.5|21.57|19.52|21.52|19.47|0
1641213000000|2022-01-03 12:30:00|21.56|19.51|21.57|19.52|21.6|19.55|21.56|19.5|0
1641213300000|2022-01-03 12:35:00|21.58|19.53|21.56|19.51|21.59|19.53|21.56|19.51|0
1641213600000|2022-01-03 12:40:00|21.57|19.52|21.59|19.53|21.59|19.53|21.55|19.5|0
1641213900000|2022-01-03 12:45:00|21.58|19.54|21.6|19.54|21.65|19.59|21.58|19.54|0
1641214200000|2022-01-03 12:50:00|21.61|19.55|21.6|19.54|21.61|19.55|21.58|19.53|0
1641214500000|2022-01-03 12:55:00|21.62|19.56|21.64|19.58|21.64|19.58|21.61|19.55|0
1641214800000|2022-01-03 13:00:00|21.65|19.59|21.61|19.56|21.65|19.59|21.61|19.56|0
1641215100000|2022-01-03 13:05:00|21.62|19.57|21.63|19.57|21.66|19.59|21.61|19.56|0
1641215400000|2022-01-03 13:10:00|21.62|19.56|21.63|19.57|21.64|19.58|21.62|19.56|0
1641215700000|2022-01-03 13:15:00|21.64|19.58|21.68|19.61|22.07|19.97|21.64|19.58|0
1641216000000|2022-01-03 13:20:00|21.69|19.62|21.66|19.6|21.69|19.63|21.66|19.6|0
1641216300000|2022-01-03 13:25:00|21.65|19.59|21.65|19.59|21.69|19.62|21.64|19.58|0
1641216600000|2022-01-03 13:30:00|21.66|19.6|21.71|19.64|21.72|19.65|21.64|19.58|0
1641216900000|2022-01-03 13:35:00|21.7|19.63|21.7|19.64|21.71|19.64|21.68|19.61|0
1641217200000|2022-01-03 13:40:00|21.71|19.63|21.73|19.66|21.75|19.68|21.7|19.63|0
1641217500000|2022-01-03 13:45:00|21.72|19.65|21.68|19.62|21.72|19.66|21.68|19.62|0
1641217800000|2022-01-03 13:50:00|21.69|19.63|21.7|19.64|21.72|19.65|21.67|19.61|0
1641218100000|2022-01-03 13:55:00|21.71|19.63|21.91|19.83|21.91|19.83|21.71|19.63|0
1641218400000|2022-01-03 14:00:00|21.9|19.81|21.93|19.84|21.98|19.88|21.88|19.79|0
1641218700000|2022-01-03 14:05:00|21.92|19.83|21.89|19.81|21.99|19.9|21.89|19.81|0
1641219000000|2022-01-03 14:10:00|21.88|19.8|21.85|19.77|21.93|19.84|21.85|19.77|0
1641219300000|2022-01-03 14:15:00|21.86|19.78|21.83|19.75|21.91|19.82|21.82|19.74|0
1641219600000|2022-01-03 14:20:00|21.84|19.76|21.86|19.78|21.89|19.8|21.84|19.76|0
1641219900000|2022-01-03 14:25:00|21.87|19.77|21.97|19.88|21.99|19.89|21.85|19.77|0
1641220200000|2022-01-03 14:30:00|21.98|19.87|21.75|19.68|21.98|19.89|21.74|19.67|0
1641220500000|2022-01-03 14:35:00|21.77|19.69|21.73|19.66|21.81|19.73|21.59|19.53|0
1641220800000|2022-01-03 14:40:00|21.69|19.62|21.77|19.7|21.79|19.71|21.67|19.61|0
1641221100000|2022-01-03 14:45:00|21.74|19.67|22.42|20.29|22.49|20.35|21.42|19.38|0
1641221400000|2022-01-03 14:50:00|22.14|20.03|21.85|19.77|22.43|20.29|21.84|19.76|0
1641221700000|2022-01-03 14:55:00|21.83|19.75|22.3|20.18|22.34|20.21|21.69|19.62|0
1641222000000|2022-01-03 15:00:00|22.29|20.17|22.21|20.1|22.33|20.2|22.07|19.97|0
1641222300000|2022-01-03 15:05:00|22.24|20.12|22.21|20.1|22.29|20.16|22.13|20.03|0
1641222600000|2022-01-03 15:10:00|22.2|20.09|21.97|19.88|22.2|20.09|21.94|19.85|0
1641222900000|2022-01-03 15:15:00|22|19.91|21.94|19.85|22.03|19.93|21.87|19.78|0
1641223200000|2022-01-03 15:20:00|21.95|19.86|21.93|19.84|22.11|20|21.93|19.84|0
1641223500000|2022-01-03 15:25:00|21.92|19.85|21.78|19.71|21.97|19.87|21.78|19.71|0
1641223800000|2022-01-03 15:30:00|21.77|19.7|21.98|19.89|22.09|19.99|21.77|19.7|0
1641224100000|2022-01-03 15:35:00|21.97|19.88|21.59|19.53|22.01|19.91|21.55|19.5|0
1641224400000|2022-01-03 15:40:00|21.6|19.54|21.62|19.56|21.65|19.59|21.5|19.45|0
1641224700000|2022-01-03 15:45:00|21.63|19.57|21.51|19.47|21.66|19.59|21.49|19.44|0
1641225000000|2022-01-03 15:50:00|21.5|19.46|21.82|19.74|21.85|19.77|21.5|19.45|0
1641225300000|2022-01-03 15:55:00|21.8|19.73|21.8|19.73|21.88|19.8|21.77|19.7|0
1641225600000|2022-01-03 16:00:00|21.81|19.71|21.85|19.77|21.91|19.82|21.78|19.71|0
1641225900000|2022-01-03 16:05:00|21.86|19.78|21.95|19.86|21.99|19.89|21.81|19.73|0
1641226200000|2022-01-03 16:10:00|21.96|19.87|22.06|19.96|22.08|19.97|21.94|19.85|0
1641226500000|2022-01-03 16:15:00|22.07|19.97|22.05|19.95|22.11|20.01|22.01|19.92|0
1641226800000|2022-01-03 16:20:00|22.06|19.96|21.98|19.89|22.11|20.01|21.96|19.87|0
1641227100000|2022-01-03 16:25:00|22|19.9|21.98|19.89|22.05|19.95|21.97|19.88|0
1641227400000|2022-01-03 16:30:00|22|19.91|22.08|19.98|22.1|19.99|22|19.9|0
1641227700000|2022-01-03 16:35:00|22.07|19.97|22.26|20.14|22.29|20.17|22.06|19.96|0
1641228000000|2022-01-03 16:40:00|22.25|20.13|22.04|19.94|22.25|20.13|22.04|19.94|0
1641228300000|2022-01-03 16:45:00|22.05|19.95|22|19.9|22.07|19.97|21.9|19.81|0
1641228600000|2022-01-03 16:50:00|21.99|19.93|22.02|19.93|22.11|20|21.96|19.87|0
1641228900000|2022-01-03 16:55:00|22.05|19.92|22.02|19.92|22.07|19.97|21.98|19.88|0
1641229200000|2022-01-03 17:00:00|22.03|19.93|22.02|19.92|22.12|20.01|22|19.91|0
1641229500000|2022-01-03 17:05:00|22.03|19.93|21.99|19.9|22.09|19.99|21.97|19.88|0
1641229800000|2022-01-03 17:10:00|21.98|19.89|21.96|19.87|22.07|19.97|21.96|19.87|0
1641230100000|2022-01-03 17:15:00|21.97|19.88|21.96|19.87|22.01|19.91|21.95|19.86|0
1641230400000|2022-01-03 17:20:00|21.95|19.86|21.87|19.78|21.95|19.86|21.84|19.76|0
1641230700000|2022-01-03 17:25:00|21.88|19.79|21.87|19.78|21.91|19.82|21.86|19.78|0
1641231000000|2022-01-03 17:30:00|21.86|19.79|21.9|19.81|21.92|19.83|21.86|19.78|0
1641231300000|2022-01-03 17:35:00|21.89|19.82|21.93|19.84|21.95|19.86|21.88|19.8|0
1641231600000|2022-01-03 17:40:00|21.94|19.85|21.94|19.85|21.99|19.9|21.91|19.83|0
1641231900000|2022-01-03 17:45:00|21.93|19.84|21.9|19.82|21.93|19.84|21.89|19.81|0
1641232200000|2022-01-03 17:50:00|21.89|19.81|21.97|19.88|21.97|19.88|21.86|19.78|0
1641232500000|2022-01-03 17:55:00|21.96|19.87|21.96|19.87|21.97|19.88|21.93|19.84|0
1641232800000|2022-01-03 18:00:00|21.95|19.86|21.95|19.86|22.01|19.91|21.94|19.85|0
1641233100000|2022-01-03 18:05:00|21.94|19.85|21.99|19.9|22|19.91|21.94|19.85|0
1641233400000|2022-01-03 18:10:00|22|19.91|21.87|19.78|22.03|19.93|21.81|19.73|0
1641233700000|2022-01-03 18:15:00|21.88|19.79|21.85|19.77|21.89|19.8|21.81|19.74|0
1641234000000|2022-01-03 18:20:00|21.84|19.76|21.84|19.76|21.84|19.76|21.8|19.72|0
1641234300000|2022-01-03 18:25:00|21.83|19.75|21.82|19.74|21.84|19.76|21.79|19.71|0
1641234600000|2022-01-03 18:30:00|21.81|19.73|21.85|19.77|21.87|19.79|21.78|19.71|0
1641234900000|2022-01-03 18:35:00|21.84|19.76|21.84|19.76|21.86|19.77|21.82|19.74|0
1641235200000|2022-01-03 18:40:00|21.85|19.77|21.73|19.66|21.86|19.78|21.72|19.65|0
1641235500000|2022-01-03 18:45:00|21.72|19.65|21.73|19.66|21.78|19.7|21.72|19.65|0
1641235800000|2022-01-03 18:50:00|21.72|19.65|21.65|19.59|21.73|19.66|21.65|19.59|0
1641236100000|2022-01-03 18:55:00|21.64|19.58|21.62|19.57|21.67|19.6|21.62|19.56|0
1641236400000|2022-01-03 19:00:00|21.63|19.58|21.63|19.57|21.66|19.6|21.59|19.53|0
1641236700000|2022-01-03 19:05:00|21.64|19.58|21.55|19.5|21.66|19.6|21.53|19.48|0
1641237000000|2022-01-03 19:10:00|21.56|19.51|21.57|19.52|21.59|19.53|21.55|19.49|0
1641237300000|2022-01-03 19:15:00|21.58|19.53|21.57|19.52|21.61|19.55|21.54|19.49|0
1641237600000|2022-01-03 19:20:00|21.58|19.51|22.02|19.93|22.4|20.26|21.57|19.51|0
1641237900000|2022-01-03 19:25:00|22.03|19.92|21.96|19.87|22.03|19.93|21.96|19.87|0
1641238200000|2022-01-03 19:30:00|21.97|19.88|22|19.9|22|19.9|21.94|19.85|0
1641238500000|2022-01-03 19:35:00|21.99|19.89|21.93|19.84|22.01|19.91|21.93|19.84|0
1641238800000|2022-01-03 19:40:00|21.91|19.82|21.77|19.7|21.91|19.82|21.76|19.69|0
1641239100000|2022-01-03 19:45:00|21.78|19.72|21.81|19.73|21.83|19.75|21.75|19.68|0
1641239400000|2022-01-03 19:50:00|21.8|19.72|21.83|19.75|21.84|19.76|21.78|19.7|0
1641239700000|2022-01-03 19:55:00|21.84|19.76|21.88|19.79|21.89|19.8|21.84|19.76|0
1641240000000|2022-01-03 20:00:00|21.87|19.8|21.85|19.77|21.93|19.84|21.83|19.75|0
1641240300000|2022-01-03 20:05:00|21.86|19.78|21.85|19.77|21.9|19.82|21.84|19.76|0
1641240600000|2022-01-03 20:10:00|21.86|19.78|21.83|19.75|21.86|19.78|21.8|19.73|0
1641240900000|2022-01-03 20:15:00|21.82|19.74|21.84|19.76|21.87|19.79|21.8|19.73|0
1641241200000|2022-01-03 20:20:00|21.82|19.74|21.85|19.77|21.86|19.78|21.79|19.71|0
1641241500000|2022-01-03 20:25:00|21.84|19.76|21.83|19.75|21.86|19.77|21.8|19.72|0
1641241800000|2022-01-03 20:30:00|21.82|19.74|21.79|19.72|21.86|19.77|21.79|19.71|0
1641242100000|2022-01-03 20:35:00|21.78|19.71|21.82|19.74|21.85|19.77|21.73|19.66|0
1641242400000|2022-01-03 20:40:00|21.83|19.75|21.95|19.86|22.03|19.93|21.81|19.73|0
1641242700000|2022-01-03 20:45:00|21.96|19.87|21.74|19.67|21.97|19.88|21.74|19.67|0
1641243000000|2022-01-03 20:50:00|21.8|19.73|21.8|19.72|21.89|19.81|21.73|19.66|0
1641243300000|2022-01-03 20:55:00|21.79|19.71|21.73|19.66|21.89|19.8|21.72|19.65|0
1641243600000|2022-01-03 21:00:00|21.71|19.64|21.71|19.64|21.77|19.69|21.71|19.64|0
1641243900000|2022-01-03 21:05:00|21.7|19.63|21.84|19.76|22.1|19.99|21.69|19.62|0
1641244200000|2022-01-03 21:10:00|21.83|19.75|21.88|19.8|21.89|19.81|21.83|19.75|0
1641244500000|2022-01-03 21:15:00|21.87|19.79|21.82|19.74|21.87|19.79|21.82|19.74|0
1641244800000|2022-01-03 21:20:00|21.81|19.73|21.81|19.74|21.82|19.74|21.79|19.72|0
1641245100000|2022-01-03 21:25:00|21.82|19.73|21.83|19.75|21.84|19.76|21.8|19.72|0
1641245400000|2022-01-03 21:30:00|21.82|19.74|21.83|19.75|21.83|19.75|21.82|19.74|0
1641245700000|2022-01-03 21:35:00|21.82|19.74|21.8|19.72|21.82|19.74|21.79|19.72|0
1641246000000|2022-01-03 21:40:00|21.81|19.73|21.83|19.75|21.84|19.76|21.81|19.72|0
1641246300000|2022-01-03 21:45:00|21.82|19.76|21.89|19.8|21.89|19.8|21.82|19.75|0
1641246600000|2022-01-03 21:50:00|21.88|19.79|21.87|19.79|21.89|19.8|21.87|19.79|0
1641246900000|2022-01-03 21:55:00|21.88|19.8|21.88|19.79|21.89|19.8|21.87|19.78|0
1641247200000|2022-01-03 22:00:00|21.87|19.78|21.87|19.78|21.88|19.79|21.87|19.78|0
1641247500000|2022-01-03 22:05:00|21.86||21.86||21.87||21.86||0
1641248100000|2022-01-03 22:15:00|21.87||21.86||21.87||21.86||0
1641248400000|2022-01-03 22:20:00|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1641248700000|2022-01-03 22:25:00|21.86|19.78|21.85|19.77|21.86|19.78|21.85|19.77|0
1641249000000|2022-01-03 22:30:00|21.86||21.85||21.86||21.85||0
1641249600000|2022-01-03 22:40:00|21.86||21.86||21.86||21.86||0
1641249900000|2022-01-03 22:45:00||19.78||19.78||19.78||19.78|0
1641250200000|2022-01-03 22:50:00|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1641250500000|2022-01-03 22:55:00|21.84|19.76|21.85|19.77|21.85|19.77|21.84|19.76|0
1641250800000|2022-01-03 23:00:00|21.82|19.74|21.85|19.77|21.86|19.78|21.82|19.74|0
1641251100000|2022-01-03 23:05:00|21.84|19.76|21.83|19.75|21.85|19.77|21.82|19.74|0
1641251400000|2022-01-03 23:10:00|21.82|19.74|21.81|19.73|21.84|19.76|21.8|19.72|0
1641251700000|2022-01-03 23:15:00|21.8|19.74|21.82|19.75|21.83|19.76|21.8|19.74|0
1641252000000|2022-01-03 23:20:00|21.83|19.74|21.84|19.76|21.84|19.76|21.8|19.73|0
1641252300000|2022-01-03 23:25:00|21.83|19.75|21.86|19.78|21.86|19.78|21.83|19.75|0
1641252600000|2022-01-03 23:30:00|21.85|19.77|21.85|19.77|21.9|19.81|21.85|19.77|0
1641252900000|2022-01-03 23:35:00|21.86|19.78|21.88|19.8|21.9|19.81|21.86|19.78|0
1641253200000|2022-01-03 23:40:00|21.89|19.79|21.85|19.77|21.89|19.81|21.85|19.77|0
1641253500000|2022-01-03 23:45:00|21.84|19.76|21.87|19.79|21.88|19.8|21.84|19.76|0
1641253800000|2022-01-03 23:50:00|21.88|19.8|21.88|19.8|21.9|19.82|21.87|19.79|0
1641254100000|2022-01-03 23:55:00|21.89|19.79|21.9|19.82|21.92|19.84|21.88|19.79|0
1641254400000|2022-01-04 00:00:00|21.91|19.81|21.9|19.81|21.95|19.86|21.88|19.8|0
1641254700000|2022-01-04 00:05:00|21.91|19.82|21.92|19.83|21.94|19.85|21.91|19.82|0
1641255000000|2022-01-04 00:10:00|21.93|19.84|21.91|19.82|21.93|19.84|21.89|19.81|0
1641255300000|2022-01-04 00:15:00|21.9|19.81|21.9|19.81|21.94|19.85|21.89|19.81|0
1641255600000|2022-01-04 00:20:00|21.91|19.82|21.92|19.83|21.93|19.84|21.89|19.81|0
1641255900000|2022-01-04 00:25:00|21.91|19.82|21.92|19.83|21.92|19.83|21.89|19.81|0
1641256200000|2022-01-04 00:30:00|21.93|19.84|21.91|19.82|21.93|19.84|21.9|19.81|0
1641256500000|2022-01-04 00:35:00|21.92|19.83|21.91|19.82|21.93|19.84|21.9|19.81|0
1641256800000|2022-01-04 00:40:00|21.92|19.83|21.91|19.82|21.94|19.85|21.9|19.82|0
1641257100000|2022-01-04 00:45:00|21.9|19.81|21.86|19.78|21.9|19.81|21.86|19.78|0
1641257400000|2022-01-04 00:50:00|21.85|19.77|21.84|19.76|21.87|19.78|21.83|19.75|0
1641257700000|2022-01-04 00:55:00|21.83|19.75|21.85|19.77|21.86|19.78|21.81|19.74|0
1641258000000|2022-01-04 01:00:00|21.86|19.78|21.89|19.81|21.91|19.82|21.86|19.78|0
1641258300000|2022-01-04 01:05:00|21.88|19.8|21.84|19.76|21.89|19.8|21.84|19.76|0
1641258600000|2022-01-04 01:10:00|21.83|19.75|21.81|19.74|21.86|19.78|21.81|19.74|0
1641258900000|2022-01-04 01:15:00|21.82|19.73|21.83|19.75|21.83|19.75|21.79|19.72|0
1641259200000|2022-01-04 01:20:00|21.82|19.74|21.81|19.73|21.83|19.75|21.8|19.73|0
1641259500000|2022-01-04 01:25:00|21.8|19.74|21.82|19.74|21.83|19.75|21.8|19.72|0
1641259800000|2022-01-04 01:30:00|21.83|19.75|21.85|19.76|21.85|19.77|21.82|19.74|0
1641260100000|2022-01-04 01:35:00|21.84|19.75|21.81|19.74|21.85|19.76|21.8|19.73|0
1641260400000|2022-01-04 01:40:00|21.82|19.73|21.81|19.73|21.83|19.75|21.79|19.72|0
1641260700000|2022-01-04 01:45:00|21.8|19.72|21.82|19.74|21.82|19.74|21.78|19.71|0
1641261000000|2022-01-04 01:50:00|21.81|19.73|21.84|19.76|21.84|19.76|21.81|19.73|0
1641261300000|2022-01-04 01:55:00|21.83|19.75|21.84|19.76|21.84|19.76|21.81|19.74|0
1641261600000|2022-01-04 02:00:00|21.83|19.75|21.84|19.76|21.84|19.76|21.81|19.74|0
1641261900000|2022-01-04 02:05:00|21.85|19.77|21.84|19.76|21.85|19.77|21.82|19.74|0
1641262200000|2022-01-04 02:10:00|21.83|19.75|21.82|19.75|21.84|19.76|21.82|19.74|0
1641262500000|2022-01-04 02:15:00|21.81|19.74|21.82|19.74|21.82|19.75|21.8|19.72|0
1641262800000|2022-01-04 02:20:00|21.83|19.75|21.8|19.73|21.83|19.75|21.8|19.72|0
1641263100000|2022-01-04 02:25:00|21.81|19.74|21.79|19.72|21.82|19.74|21.79|19.72|0
1641263400000|2022-01-04 02:30:00|21.8|19.73|21.8|19.72|21.82|19.74|21.79|19.72|0
1641263700000|2022-01-04 02:35:00|21.81|19.73|21.79|19.72|21.82|19.74|21.79|19.71|0
1641264000000|2022-01-04 02:40:00|21.8|19.71|21.78|19.7|21.8|19.71|21.78|19.7|0
1641264300000|2022-01-04 02:45:00|21.77|19.69|21.78|19.7|21.79|19.72|21.76|19.69|0
1641264600000|2022-01-04 02:50:00|21.77|19.69|21.74|19.67|21.77|19.7|21.74|19.67|0
1641264900000|2022-01-04 02:55:00|21.75|19.68|21.71|19.64|21.75|19.68|21.7|19.63|0
1641265200000|2022-01-04 03:00:00|21.7|19.63|21.73|19.66|21.74|19.67|21.69|19.63|0
1641265500000|2022-01-04 03:05:00|21.74|19.67|21.75|19.67|21.76|19.69|21.73|19.66|0
1641265800000|2022-01-04 03:10:00|21.74|19.68|21.75|19.67|21.75|19.68|21.74|19.67|0
1641266100000|2022-01-04 03:15:00|21.74|19.66|21.72|19.65|21.74|19.66|21.72|19.65|0
1641266400000|2022-01-04 03:20:00|21.71|19.64|21.68|19.62|21.72|19.65|21.67|19.61|0
1641266700000|2022-01-04 03:25:00|21.69|19.61|21.69|19.62|21.69|19.62|21.67|19.61|0
1641267000000|2022-01-04 03:30:00|21.68|19.61|21.68|19.61|21.69|19.63|21.67|19.61|0
1641267300000|2022-01-04 03:35:00|21.67|19.62|21.68|19.61|21.69|19.63|21.67|19.61|0
1641267600000|2022-01-04 03:40:00|21.67|19.6|21.66|19.59|21.68|19.6|21.66|19.59|0
1641267900000|2022-01-04 03:45:00|21.65|19.6|21.66|19.6|21.66|19.6|21.65|19.59|0
1641268200000|2022-01-04 03:50:00|21.67|19.61|21.68|19.62|21.68|19.62|21.67|19.61|0
1641268500000|2022-01-04 03:55:00|21.67|19.61|21.67|19.6|21.68|19.62|21.66|19.6|0
1641268800000|2022-01-04 04:00:00|21.66|19.59|21.66|19.6|21.67|19.6|21.65|19.59|0
1641269100000|2022-01-04 04:05:00|21.67|19.61|21.65|19.59|21.67|19.61|21.65|19.59|0
1641269400000|2022-01-04 04:10:00|21.66|19.6|21.65|19.59|21.66|19.6|21.65|19.59|0
1641269700000|2022-01-04 04:15:00|21.66|19.6|21.64|19.58|21.66|19.6|21.64|19.58|0
1641270000000|2022-01-04 04:20:00|21.63|19.57|21.57|19.52|21.63|19.57|21.57|19.52|0
1641270300000|2022-01-04 04:25:00|21.58|19.53|21.57|19.51|21.59|19.54|21.57|19.51|0
1641270600000|2022-01-04 04:30:00|21.56|19.52|21.57|19.52|21.57|19.52|21.56|19.51|0
1641270900000|2022-01-04 04:35:00|21.56|19.51|21.57|19.52|21.58|19.52|21.56|19.51|0
1641271200000|2022-01-04 04:40:00|21.58|19.51|21.57|19.52|21.58|19.52|21.56|19.51|0
1641271500000|2022-01-04 04:45:00|21.56|19.51|21.56|19.5|21.57|19.52|21.55|19.5|0
1641271800000|2022-01-04 04:50:00|21.55|19.49|21.52|19.47|21.56|19.5|21.52|19.47|0
1641272100000|2022-01-04 04:55:00|21.53|19.48|21.53|19.48|21.53|19.48|21.53|19.48|0
1641272400000|2022-01-04 05:00:00|21.52|19.47|21.53|19.48|21.53|19.48|21.51|19.46|0
1641272700000|2022-01-04 05:05:00|21.52|19.47|21.52|19.47|21.52|19.47|21.52|19.47|0
1641273000000|2022-01-04 05:10:00|21.51|19.46|21.5|19.45|21.52|19.47|21.5|19.45|0
1641273300000|2022-01-04 05:15:00|21.51|19.46|21.47|19.42|21.51|19.46|21.47|19.42|0
1641273600000|2022-01-04 05:20:00|21.46|19.43|21.46|19.42|21.46|19.43|21.46|19.42|0
1641273900000|2022-01-04 05:25:00|21.47|19.43|21.45|19.41|21.48|19.43|21.45|19.41|0
1641274200000|2022-01-04 05:30:00|21.46|19.42|21.46|19.41|21.47|19.43|21.45|19.41|0
1641274500000|2022-01-04 05:35:00|21.45|19.4|21.45|19.41|21.46|19.41|21.44|19.4|0
1641274800000|2022-01-04 05:40:00|21.46|19.4|21.44|19.4|21.46|19.41|21.44|19.39|0
1641275100000|2022-01-04 05:45:00|21.45|19.41|21.43|19.39|21.45|19.41|21.43|19.39|0
1641275400000|2022-01-04 05:50:00|21.44|19.4|21.43|19.39|21.45|19.41|21.43|19.39|0
1641275700000|2022-01-04 05:55:00|21.44|19.4|21.45|19.4|21.45|19.4|21.43|19.39|0
1641276000000|2022-01-04 06:00:00|21.44|19.41|21.44|19.4|21.45|19.41|21.44|19.4|0
1641276300000|2022-01-04 06:05:00|21.43|19.39|21.42|19.38|21.44|19.4|21.41|19.37|0
1641276600000|2022-01-04 06:10:00|21.41|19.37|21.42|19.38|21.42|19.38|21.41|19.37|0
1641276900000|2022-01-04 06:15:00|21.43|19.39|21.48|19.43|21.48|19.43|21.43|19.39|0
1641277200000|2022-01-04 06:20:00|21.49|19.44|21.47|19.43|21.49|19.45|21.47|19.43|0
1641277500000|2022-01-04 06:25:00|21.48|19.44|21.49|19.44|21.49|19.44|21.47|19.43|0
1641277800000|2022-01-04 06:30:00|21.48|19.43|21.47|19.42|21.48|19.44|21.47|19.42|0
1641278100000|2022-01-04 06:35:00|21.46|19.41|21.46|19.42|21.48|19.43|21.46|19.41|0
1641278400000|2022-01-04 06:40:00|21.45|19.41|21.46|19.41|21.46|19.42|21.44|19.4|0
1641278700000|2022-01-04 06:45:00|21.47|19.42|21.45|19.41|21.48|19.43|21.45|19.4|0
1641279000000|2022-01-04 06:50:00|21.46|19.42|21.45|19.41|21.47|19.42|21.44|19.4|0
1641279300000|2022-01-04 06:55:00|21.46|19.4|21.46|19.41|21.47|19.42|21.45|19.4|0
1641279600000|2022-01-04 07:00:00|21.47|19.43|21.51|19.46|21.53|19.48|21.47|19.43|0
1641279900000|2022-01-04 07:05:00|21.52|19.47|21.54|19.49|21.55|19.5|21.51|19.46|0
1641280200000|2022-01-04 07:10:00|21.55|19.5|21.5|19.46|21.55|19.5|21.5|19.45|0
1641280500000|2022-01-04 07:15:00|21.51|19.45|21.53|19.48|21.53|19.48|21.5|19.45|0
1641280800000|2022-01-04 07:20:00|21.54|19.49|21.53|19.48|21.55|19.49|21.52|19.47|0
1641281100000|2022-01-04 07:25:00|21.52|19.47|21.52|19.47|21.53|19.48|21.5|19.46|0
1641281400000|2022-01-04 07:30:00|21.51|19.46|21.49|19.44|21.52|19.47|21.48|19.44|0
1641281700000|2022-01-04 07:35:00|21.5|19.45|21.49|19.44|21.5|19.45|21.47|19.43|0
1641282000000|2022-01-04 07:40:00|21.48|19.45|21.45|19.41|21.49|19.45|21.45|19.41|0
1641282300000|2022-01-04 07:45:00|21.46|19.42|21.47|19.43|21.49|19.44|21.45|19.42|0
1641282600000|2022-01-04 07:50:00|21.48|19.42|21.45|19.41|21.48|19.42|21.44|19.39|0
1641282900000|2022-01-04 07:55:00|21.46|19.42|21.43|19.39|21.48|19.43|21.43|19.38|0
1641283200000|2022-01-04 08:00:00|21.42|19.38|21.46|19.42|21.5|19.45|21.42|19.38|0
1641283500000|2022-01-04 08:05:00|21.47|19.41|21.49|19.44|21.5|19.45|21.42|19.38|0
1641283800000|2022-01-04 08:10:00|21.5|19.45|21.52|19.47|21.53|19.48|21.49|19.44|0
1641284100000|2022-01-04 08:15:00|21.51|19.46|21.48|19.44|21.54|19.49|21.48|19.44|0
1641284400000|2022-01-04 08:20:00|21.49|19.45|21.45|19.41|21.5|19.45|21.45|19.4|0
1641284700000|2022-01-04 08:25:00|21.46|19.42|21.89|19.8|21.91|19.83|21.46|19.42|0
1641285000000|2022-01-04 08:30:00|21.88|19.79|21.89|19.8|21.93|19.84|21.87|19.79|0
1641285300000|2022-01-04 08:35:00|21.88|19.79|21.88|19.79|21.91|19.82|21.86|19.78|0
1641285600000|2022-01-04 08:40:00|21.87|19.8|21.93|19.84|21.93|19.84|21.84|19.76|0
1641285900000|2022-01-04 08:45:00|21.92|19.83|21.9|19.82|21.93|19.84|21.9|19.81|0
1641286200000|2022-01-04 08:50:00|21.91|19.83|21.91|19.83|21.94|19.85|21.9|19.81|0
1641286500000|2022-01-04 08:55:00|21.92|19.82|21.93|19.85|21.96|19.87|21.91|19.82|0
1641286800000|2022-01-04 09:00:00|21.94|19.86|21.92|19.83|21.95|19.86|21.91|19.82|0
1641287100000|2022-01-04 09:05:00|21.91|19.84|21.92|19.83|21.93|19.84|21.9|19.81|0
1641287400000|2022-01-04 09:10:00|21.91|19.82|21.89|19.81|21.92|19.83|21.89|19.8|0
1641287700000|2022-01-04 09:15:00|21.88|19.8|21.86|19.78|21.89|19.81|21.86|19.78|0
1641288000000|2022-01-04 09:20:00|21.87|19.79|21.88|19.8|21.89|19.81|21.86|19.78|0
1641288300000|2022-01-04 09:25:00|21.89|19.79|21.89|19.81|21.9|19.81|21.88|19.79|0
1641288600000|2022-01-04 09:30:00|21.9|19.8|21.92|19.83|21.92|19.83|21.88|19.8|0
1641288900000|2022-01-04 09:35:00|21.93|19.84|21.91|19.82|21.94|19.85|21.9|19.82|0
1641289200000|2022-01-04 09:40:00|21.92|19.83|21.87|19.79|21.92|19.84|21.87|19.79|0
1641289500000|2022-01-04 09:45:00|21.88|19.8|21.87|19.79|21.89|19.8|21.87|19.78|0
1641289800000|2022-01-04 09:50:00|21.86|19.78|21.87|19.78|21.87|19.78|21.85|19.77|0
1641290100000|2022-01-04 09:55:00|21.86|19.79|21.84|19.76|21.87|19.79|21.84|19.76|0
1641290400000|2022-01-04 10:00:00|21.82|19.74|21.8|19.72|21.82|19.74|21.8|19.72|0
1641290700000|2022-01-04 10:05:00|21.81|19.73|21.76|19.69|21.82|19.74|21.75|19.68|0
1641291000000|2022-01-04 10:10:00|21.77|19.68|21.71|19.64|21.77|19.69|21.67|19.61|0
1641291300000|2022-01-04 10:15:00|21.72|19.65|21.69|19.63|21.74|19.67|21.69|19.63|0
1641291600000|2022-01-04 10:20:00|21.68|19.62|21.63|19.57|21.7|19.63|21.62|19.56|0
1641291900000|2022-01-04 10:25:00|21.62|19.56|21.62|19.56|21.65|19.59|21.61|19.55|0
1641292200000|2022-01-04 10:30:00|21.63|19.57|21.6|19.54|21.64|19.58|21.59|19.54|0
1641292500000|2022-01-04 10:35:00|21.61|19.55|21.63|19.57|21.64|19.58|21.6|19.54|0
1641292800000|2022-01-04 10:40:00|21.62|19.56|21.6|19.54|21.64|19.57|21.6|19.54|0
1641293100000|2022-01-04 10:45:00|21.59|19.55|21.97|19.87|21.98|19.89|21.59|19.54|0
1641293400000|2022-01-04 10:50:00|21.96|19.86|22|19.9|22|19.9|21.95|19.86|0
1641293700000|2022-01-04 10:55:00|21.99|19.89|21.96|19.87|22|19.9|21.96|19.87|0
1641294000000|2022-01-04 11:00:00|21.97|19.88|21.92|19.83|22|19.9|21.89|19.81|0
1641294300000|2022-01-04 11:05:00|21.91|19.82|21.89|19.8|21.92|19.84|21.88|19.79|0
1641294600000|2022-01-04 11:10:00|21.87|19.79|21.88|19.79|21.89|19.81|21.86|19.77|0
1641294900000|2022-01-04 11:15:00|21.87|19.78|21.88|19.8|21.89|19.81|21.86|19.78|0
1641295200000|2022-01-04 11:20:00|21.87|19.79|22.16|20.05|22.16|20.05|21.86|19.78|0
1641295500000|2022-01-04 11:25:00|22.18|20.07|21.65|19.59|22.19|20.07|21.63|19.57|0
1641295800000|2022-01-04 11:30:00|21.66|19.58|21.67|19.61|21.67|19.61|21.64|19.58|0
1641296100000|2022-01-04 11:35:00|21.68|19.62|21.65|19.59|21.68|19.62|21.64|19.58|0
1641296400000|2022-01-04 11:40:00|21.66|19.58|21.67|19.61|21.68|19.61|21.65|19.58|0
1641296700000|2022-01-04 11:45:00|21.66|19.6|21.65|19.59|21.67|19.61|21.65|19.59|0
1641297000000|2022-01-04 11:50:00|21.64|19.58|21.63|19.57|21.65|19.59|21.63|19.57|0
1641297300000|2022-01-04 11:55:00|21.64|19.58|21.69|19.62|21.69|19.63|21.63|19.57|0
1641297600000|2022-01-04 12:00:00|21.68|19.63|21.71|19.64|21.71|19.64|21.68|19.62|0
1641297900000|2022-01-04 12:05:00|21.7|19.63|21.69|19.63|21.71|19.64|21.67|19.61|0
1641298200000|2022-01-04 12:10:00|21.7|19.62|21.73|19.66|21.73|19.66|21.67|19.61|0
1641298500000|2022-01-04 12:15:00|21.72|19.65|21.73|19.66|21.74|19.67|21.71|19.64|0
1641298800000|2022-01-04 12:20:00|21.72|19.65|21.81|19.73|21.82|19.74|21.72|19.65|0
1641299100000|2022-01-04 12:25:00|21.82|19.74|21.86|19.78|21.91|19.82|21.82|19.74|0
1641299400000|2022-01-04 12:30:00|21.87|19.8|21.79|19.72|21.89|19.8|21.79|19.72|0
1641299700000|2022-01-04 12:35:00|21.8|19.73|21.85|19.77|21.85|19.77|21.79|19.71|0
1641300000000|2022-01-04 12:40:00|21.84|19.76|21.82|19.74|21.86|19.77|21.79|19.72|0
1641300300000|2022-01-04 12:45:00|21.83|19.76|21.83|19.75|21.84|19.76|21.8|19.72|0
1641300600000|2022-01-04 12:50:00|21.84|19.76|21.85|19.77|21.87|19.79|21.83|19.75|0
1641300900000|2022-01-04 12:55:00|21.84|19.76|21.79|19.71|21.85|19.77|21.78|19.7|0
1641301200000|2022-01-04 13:00:00|21.8|19.72|21.8|19.73|21.82|19.74|21.78|19.7|0
1641301500000|2022-01-04 13:05:00|21.81|19.72|21.77|19.69|21.81|19.73|21.76|19.69|0
1641301800000|2022-01-04 13:10:00|21.78|19.7|21.72|19.66|21.78|19.7|21.72|19.66|0
1641302100000|2022-01-04 13:15:00|21.73|19.65|21.7|19.64|21.76|19.69|21.7|19.63|0
1641302400000|2022-01-04 13:20:00|21.71|19.63|21.65|19.59|21.71|19.63|21.63|19.57|0
1641302700000|2022-01-04 13:25:00|21.64|19.58|21.67|19.6|21.7|19.63|21.64|19.58|0
1641303000000|2022-01-04 13:30:00|21.66|19.61|21.7|19.63|21.71|19.64|21.65|19.59|0
1641303300000|2022-01-04 13:35:00|21.71|19.64|21.71|19.64|21.75|19.68|21.7|19.63|0
1641303600000|2022-01-04 13:40:00|21.7|19.65|21.7|19.63|21.73|19.66|21.69|19.62|0
1641303900000|2022-01-04 13:45:00|21.71|19.64|21.75|19.68|21.75|19.68|21.7|19.63|0
1641304200000|2022-01-04 13:50:00|21.74|19.67|21.68|19.62|21.74|19.67|21.68|19.61|0
1641304500000|2022-01-04 13:55:00|21.69|19.61|21.68|19.62|21.69|19.62|21.67|19.61|0
1641304800000|2022-01-04 14:00:00|21.67|19.61|21.75|19.68|21.75|19.68|21.65|19.59|0
1641305100000|2022-01-04 14:05:00|21.74|19.67|21.7|19.63|21.74|19.67|21.69|19.62|0
1641305400000|2022-01-04 14:10:00|21.69|19.64|21.67|19.6|21.7|19.64|21.64|19.58|0
1641305700000|2022-01-04 14:15:00|21.66|19.61|21.68|19.62|21.69|19.63|21.66|19.6|0
1641306000000|2022-01-04 14:20:00|21.67|19.61|21.66|19.6|21.68|19.61|21.66|19.6|0
1641306300000|2022-01-04 14:25:00|21.67|19.61|21.71|19.64|21.73|19.66|21.66|19.6|0
1641306600000|2022-01-04 14:30:00|21.7|19.63|21.62|19.56|21.78|19.7|21.61|19.55|0
1641306900000|2022-01-04 14:35:00|21.64|19.58|21.59|19.54|21.72|19.65|21.53|19.48|0
1641307200000|2022-01-04 14:40:00|21.57|19.53|21.59|19.54|21.65|19.59|21.52|19.47|0
1641307500000|2022-01-04 14:45:00|21.6|19.53|21.63|19.57|21.63|19.57|21.56|19.5|0
1641307800000|2022-01-04 14:50:00|21.64|19.58|21.56|19.51|21.71|19.64|21.56|19.51|0
1641308100000|2022-01-04 14:55:00|21.55|19.5|21.6|19.55|21.63|19.57|21.54|19.49|0
1641308400000|2022-01-04 15:00:00|21.61|19.57|21.71|19.65|21.79|19.72|21.6|19.55|0
1641308700000|2022-01-04 15:05:00|21.72|19.66|21.68|19.61|21.76|19.69|21.68|19.61|0
1641309000000|2022-01-04 15:10:00|21.69|19.62|21.74|19.67|21.78|19.71|21.64|19.58|0
1641309300000|2022-01-04 15:15:00|21.73|19.66|21.8|19.73|21.82|19.74|21.7|19.63|0
1641309600000|2022-01-04 15:20:00|21.78|19.72|21.74|19.67|21.83|19.75|21.68|19.62|0
1641309900000|2022-01-04 15:25:00|21.73|19.66|21.62|19.56|21.86|19.78|21.62|19.56|0
1641310200000|2022-01-04 15:30:00|21.61|19.55|21.76|19.69|21.76|19.69|21.57|19.52|0
1641310500000|2022-01-04 15:35:00|21.74|19.67|21.88|19.79|21.88|19.79|21.73|19.66|0
1641310800000|2022-01-04 15:40:00|21.86|19.78|21.6|19.54|21.87|19.79|21.53|19.48|0
1641311100000|2022-01-04 15:45:00|21.61|19.55|21.58|19.52|21.64|19.58|21.53|19.48|0
1641311400000|2022-01-04 15:50:00|21.57|19.53|21.67|19.6|21.69|19.62|21.55|19.5|0
1641311700000|2022-01-04 15:55:00|21.68|19.61|21.83|19.75|21.86|19.78|21.68|19.61|0
1641312000000|2022-01-04 16:00:00|21.88|19.79|21.32|19.29|22.13|20.02|21.32|19.29|0
1641312300000|2022-01-04 16:05:00|21.3|19.27|21.75|19.68|21.81|19.73|21.22|19.2|0
1641312600000|2022-01-04 16:10:00|21.76|19.69|21.74|19.67|21.85|19.77|21.73|19.66|0
1641312900000|2022-01-04 16:15:00|21.75|19.68|21.78|19.71|21.85|19.77|21.75|19.67|0
1641313200000|2022-01-04 16:20:00|21.77|19.7|21.84|19.76|21.94|19.85|21.77|19.7|0
1641313500000|2022-01-04 16:25:00|21.87|19.79|21.81|19.73|21.93|19.84|21.79|19.72|0
1641313800000|2022-01-04 16:30:00|21.79|19.74|21.67|19.6|21.83|19.75|21.67|19.6|0
1641314100000|2022-01-04 16:35:00|21.68|19.61|21.65|19.59|21.71|19.65|21.65|19.59|0
1641314400000|2022-01-04 16:40:00|21.66|19.6|21.63|19.57|21.72|19.65|21.63|19.57|0
1641314700000|2022-01-04 16:45:00|21.62|19.56|21.54|19.49|21.64|19.58|21.51|19.46|0
1641315000000|2022-01-04 16:50:00|21.55|19.5|21.54|19.49|21.59|19.54|21.53|19.48|0
1641315300000|2022-01-04 16:55:00|21.55|19.5|21.64|19.58|21.67|19.61|21.54|19.49|0
1641315600000|2022-01-04 17:00:00|21.65|19.59|21.7|19.63|21.72|19.65|21.62|19.56|0
1641315900000|2022-01-04 17:05:00|21.68|19.62|21.7|19.64|21.75|19.67|21.66|19.6|0
1641316200000|2022-01-04 17:10:00|21.69|19.63|21.59|19.53|21.7|19.64|21.58|19.53|0
1641316500000|2022-01-04 17:15:00|21.6|19.54|21.2|19.18|21.98|19.89|21.2|19.18|0
1641316800000|2022-01-04 17:20:00|21.21|19.19|21.24|19.21|21.24|19.21|21.18|19.16|0
1641317100000|2022-01-04 17:25:00|21.22|19.22|21.26|19.23|21.26|19.24|21.21|19.19|0
1641317400000|2022-01-04 17:30:00|21.27|19.24|21.3|19.27|21.34|19.31|21.27|19.24|0
1641317700000|2022-01-04 17:35:00|21.29|19.26|21.28|19.26|21.29|19.26|21.24|19.22|0
1641318000000|2022-01-04 17:40:00|21.29|19.25|21.33|19.3|21.34|19.31|21.27|19.24|0
1641318300000|2022-01-04 17:45:00|21.32|19.29|21.37|19.34|21.39|19.36|21.27|19.25|0
1641318600000|2022-01-04 17:50:00|21.36|19.32|21.4|19.36|21.43|19.39|21.33|19.3|0
1641318900000|2022-01-04 17:55:00|21.39|19.35|21.46|19.42|21.49|19.44|21.38|19.34|0
1641319200000|2022-01-04 18:00:00|21.47|19.43|21.42|19.38|21.51|19.46|21.4|19.37|0
1641319500000|2022-01-04 18:05:00|21.43|19.39|21.38|19.34|21.43|19.39|21.32|19.29|0
1641319800000|2022-01-04 18:10:00|21.4|19.36|21.42|19.38|21.44|19.4|21.38|19.34|0
1641320100000|2022-01-04 18:15:00|21.41|19.37|21.49|19.44|21.5|19.45|21.4|19.36|0
1641320400000|2022-01-04 18:20:00|21.48|19.45|21.45|19.41|21.51|19.46|21.44|19.4|0
1641320700000|2022-01-04 18:25:00|21.46|19.42|21.46|19.42|21.48|19.43|21.37|19.34|0
1641321000000|2022-01-04 18:30:00|21.48|19.41|21.65|19.59|21.66|19.6|21.48|19.41|0
1641321300000|2022-01-04 18:35:00|21.64|19.58|21.57|19.52|21.67|19.6|21.54|19.49|0
1641321600000|2022-01-04 18:40:00|21.59|19.53|21.57|19.52|21.62|19.56|21.55|19.49|0
1641321900000|2022-01-04 18:45:00|21.58|19.53|21.59|19.53|21.59|19.54|21.54|19.49|0
1641322200000|2022-01-04 18:50:00|21.6|19.54|21.68|19.61|21.73|19.66|21.59|19.54|0
1641322500000|2022-01-04 18:55:00|21.69|19.62|21.75|19.68|21.78|19.71|21.69|19.62|0
1641322800000|2022-01-04 19:00:00|21.77|19.7|21.6|19.54|21.77|19.7|21.6|19.54|0
1641323100000|2022-01-04 19:05:00|21.61|19.55|21.66|19.6|21.68|19.62|21.59|19.54|0
1641323400000|2022-01-04 19:10:00|21.67|19.58|21.55|19.5|21.69|19.62|21.55|19.5|0
1641323700000|2022-01-04 19:15:00|21.56|19.51|21.43|19.39|21.58|19.53|20.9|18.91|0
1641324000000|2022-01-04 19:20:00|21.44|19.4|21.49|19.44|21.49|19.45|21.41|19.37|0
1641324300000|2022-01-04 19:25:00|21.47|19.45|21.44|19.39|21.49|19.45|21.41|19.37|0
1641324600000|2022-01-04 19:30:00|21.43|19.4|21.32|19.29|21.44|19.4|21.24|19.22|0
1641324900000|2022-01-04 19:35:00|21.31|19.28|21.34|19.3|21.35|19.32|21.3|19.27|0
1641325200000|2022-01-04 19:40:00|21.33|19.29|21.22|19.2|21.34|19.29|21.21|19.19|0
1641325500000|2022-01-04 19:45:00|21.23|19.21|21.2|19.18|21.25|19.23|21.18|19.16|0
1641325800000|2022-01-04 19:50:00|21.19|19.17|21.17|19.16|21.22|19.2|21.15|19.13|0
1641326100000|2022-01-04 19:55:00|21.19|19.17|21.19|19.17|21.21|19.19|21.17|19.15|0
1641326400000|2022-01-04 20:00:00|21.18|19.16|21.11|19.1|21.19|19.17|21.1|19.09|0
1641326700000|2022-01-04 20:05:00|21.12|19.11|21.11|19.1|21.14|19.13|21.09|19.08|0
1641327000000|2022-01-04 20:10:00|21.1|19.09|21.05|19.05|21.1|19.09|21.03|19.03|0
1641327300000|2022-01-04 20:15:00|21.04|19.04|21.05|19.04|21.1|19.09|21.02|19.02|0
1641327600000|2022-01-04 20:20:00|21.04|19.03|20.98|18.99|21.04|19.04|20.94|18.95|0
1641327900000|2022-01-04 20:25:00|20.97|18.98|20.95|18.95|21.02|19.02|20.94|18.94|0
1641328200000|2022-01-04 20:30:00|20.94|18.96|21|19|21.04|19.03|20.94|18.95|0
1641328500000|2022-01-04 20:35:00|21.02|19.02|21.13|19.12|21.67|19.6|21.01|19.01|0
1641328800000|2022-01-04 20:40:00|21.12|19.11|21.05|19.05|21.14|19.13|21.03|19.02|0
1641329100000|2022-01-04 20:45:00|21.04|19.04|20.98|18.98|21.06|19.05|20.97|18.97|0
1641329400000|2022-01-04 20:50:00|21|19|21.1|19.09|21.1|19.09|20.9|18.91|0
1641329700000|2022-01-04 20:55:00|21.16|19.14|21.81|19.73|21.81|19.73|21.13|19.12|0
1641330000000|2022-01-04 21:00:00|21.79|19.71|21.82|19.74|21.85|19.77|21.76|19.69|0
1641330300000|2022-01-04 21:05:00|21.83|19.75|21.81|19.73|21.84|19.76|21.77|19.7|0
1641330600000|2022-01-04 21:10:00|21.82|19.74|21.84|19.76|21.86|19.78|21.81|19.73|0
1641330900000|2022-01-04 21:15:00|21.85|19.77|21.79|19.72|21.86|19.78|21.79|19.72|0
1641331200000|2022-01-04 21:20:00|21.78|19.7|21.78|19.7|21.79|19.72|21.77|19.7|0
1641331500000|2022-01-04 21:25:00|21.79|19.71|21.81|19.73|21.83|19.75|21.79|19.7|0
1641331800000|2022-01-04 21:30:00|21.82|19.74|21.84|19.76|21.85|19.77|21.8|19.73|0
1641332100000|2022-01-04 21:35:00|21.82|19.75|21.82|19.74|21.83|19.75|21.81|19.73|0
1641332400000|2022-01-04 21:40:00|21.81|19.73|21.79|19.72|21.81|19.73|21.79|19.71|0
1641332700000|2022-01-04 21:45:00|21.8|19.73|21.81|19.73|21.83|19.75|21.79|19.73|0
1641333000000|2022-01-04 21:50:00|21.82|19.74|21.81|19.74|21.82|19.74|21.81|19.74|0
1641333300000|2022-01-04 21:55:00|21.82|19.73|21.79|19.71|21.82|19.74|21.78|19.71|0
1641333600000|2022-01-04 22:00:00|21.8|19.72|21.8|19.73|21.8|19.73|21.79|19.72|0
1641333900000|2022-01-04 22:05:00|21.79|19.72|21.8|19.72|21.8|19.72|21.79|19.72|0
1641334200000|2022-01-04 22:10:00||19.73||19.72||19.73||19.72|0
1641334500000|2022-01-04 22:15:00|21.81|19.73|21.79|19.72|21.81|19.73|21.79|19.72|0
1641334800000|2022-01-04 22:20:00|21.8|19.71|21.79|19.71|21.8|19.72|21.78|19.71|0
1641335100000|2022-01-04 22:25:00||19.72||19.72||19.72||19.71|0
1641335400000|2022-01-04 22:30:00|21.8|19.71|21.8|19.72|21.8|19.72|21.79|19.71|0
1641335700000|2022-01-04 22:35:00||19.73||19.73||19.73||19.72|0
1641336000000|2022-01-04 22:40:00||19.72||19.72||19.73||19.72|0
1641336300000|2022-01-04 22:45:00||19.73||19.72||19.73||19.72|0
1641336900000|2022-01-04 22:55:00|21.79|19.73|21.8|19.72|21.8|19.73|21.79|19.72|0
1641337200000|2022-01-04 23:00:00|21.79|19.71|21.79|19.71|21.8|19.73|21.76|19.69|0
1641337500000|2022-01-04 23:05:00|21.78|19.7|21.83|19.75|21.83|19.75|21.77|19.69|0
1641337800000|2022-01-04 23:10:00|21.82|19.74|21.81|19.74|21.82|19.75|21.8|19.72|0
1641338100000|2022-01-04 23:15:00|21.82|19.75|21.88|19.8|21.88|19.8|21.82|19.75|0
1641338400000|2022-01-04 23:20:00|21.87|19.79|21.91|19.82|21.92|19.83|21.87|19.79|0
1641338700000|2022-01-04 23:25:00|21.92|19.83|21.88|19.8|21.92|19.83|21.85|19.77|0
1641339000000|2022-01-04 23:30:00|21.89|19.81|21.9|19.81|21.93|19.84|21.89|19.81|0
1641339300000|2022-01-04 23:35:00|21.91|19.82|21.89|19.81|21.91|19.83|21.88|19.8|0
1641339600000|2022-01-04 23:40:00|21.9|19.82|21.91|19.82|21.92|19.84|21.88|19.8|0
1641339900000|2022-01-04 23:45:00|21.9|19.83|21.95|19.86|21.95|19.86|21.9|19.82|0
1641340200000|2022-01-04 23:50:00|21.94|19.85|21.92|19.84|21.95|19.86|21.91|19.82|0
1641340500000|2022-01-04 23:55:00|21.91|19.83|21.92|19.83|21.94|19.85|21.9|19.82|0
1641340800000|2022-01-05 00:00:00|21.93|19.84|21.96|19.87|21.99|19.89|21.89|19.81|0
1641341100000|2022-01-05 00:05:00|21.95|19.86|21.97|19.88|22|19.91|21.94|19.85|0
1641341400000|2022-01-05 00:10:00|21.96|19.87|21.95|19.86|21.99|19.9|21.94|19.85|0
1641341700000|2022-01-05 00:15:00|21.96|19.87|22|19.91|22|19.91|21.94|19.85|0
1641342000000|2022-01-05 00:20:00|22.01|19.9|21.95|19.86|22.01|19.92|21.95|19.86|0
1641342300000|2022-01-05 00:25:00|21.96|19.87|21.97|19.88|21.98|19.88|21.95|19.86|0
1641342600000|2022-01-05 00:30:00|21.98|19.89|21.99|19.89|22.01|19.92|21.97|19.88|0
1641342900000|2022-01-05 00:35:00|21.97|19.88|22|19.91|22.02|19.93|21.96|19.87|0
1641343200000|2022-01-05 00:40:00|21.99|19.9|21.99|19.89|22.01|19.91|21.98|19.89|0
1641343500000|2022-01-05 00:45:00|22|19.9|21.98|19.89|22|19.91|21.97|19.88|0
1641343800000|2022-01-05 00:50:00|21.99|19.88|21.96|19.87|21.99|19.89|21.95|19.86|0
1641344100000|2022-01-05 00:55:00|21.95|19.86|21.95|19.86|21.96|19.87|21.94|19.85|0
1641344400000|2022-01-05 01:00:00|21.94|19.85|21.94|19.85|21.96|19.86|21.93|19.84|0
1641344700000|2022-01-05 01:05:00|21.95|19.86|21.96|19.87|21.96|19.87|21.93|19.84|0
1641345000000|2022-01-05 01:10:00|21.97|19.88|21.9|19.82|21.98|19.89|21.9|19.82|0
1641345300000|2022-01-05 01:15:00|21.89|19.81|21.85|19.77|21.89|19.82|21.83|19.75|0
1641345600000|2022-01-05 01:20:00|21.86|19.78|21.87|19.78|21.89|19.8|21.85|19.77|0
1641345900000|2022-01-05 01:25:00|21.88|19.79|21.91|19.82|21.91|19.82|21.87|19.79|0
1641346200000|2022-01-05 01:30:00|21.92|19.83|22.01|19.91|22.03|19.93|21.92|19.83|0
1641346500000|2022-01-05 01:35:00|22|19.9|22.03|19.93|22.06|19.96|21.99|19.89|0
1641346800000|2022-01-05 01:40:00|22.05|19.94|22.05|19.95|22.07|19.97|22.02|19.92|0
1641347100000|2022-01-05 01:45:00|22.04|19.97|22.1|20|22.14|20.03|22.04|19.97|0
1641347400000|2022-01-05 01:50:00|22.11|20.01|22.07|19.97|22.11|20.01|22.05|19.95|0
1641347700000|2022-01-05 01:55:00|22.06|19.96|22.08|19.98|22.08|19.98|22.05|19.95|0
1641348000000|2022-01-05 02:00:00|22.07|19.97|22.07|19.97|22.07|19.97|22.02|19.93|0
1641348300000|2022-01-05 02:05:00|22.08|19.98|22.08|19.98|22.1|20|22.07|19.96|0
1641348600000|2022-01-05 02:10:00|22.07|19.96|22.04|19.94|22.07|19.97|22.02|19.92|0
1641348900000|2022-01-05 02:15:00|22.03|19.93|22.01|19.91|22.03|19.93|22|19.9|0
1641349200000|2022-01-05 02:20:00|22.02|19.92|22.03|19.93|22.03|19.94|22.01|19.91|0
1641349500000|2022-01-05 02:25:00|22.02|19.92|22.06|19.95|22.06|19.95|22.01|19.92|0
1641349800000|2022-01-05 02:30:00|22.07|19.96|22.04|19.94|22.08|19.98|22.03|19.93|0
1641350100000|2022-01-05 02:35:00|22.03|19.93|22.06|19.96|22.07|19.97|22.03|19.93|0
1641350400000|2022-01-05 02:40:00|22.07|19.97|22.08|19.98|22.09|19.99|22.07|19.97|0
1641350700000|2022-01-05 02:45:00|22.07|19.97|22.06|19.96|22.08|19.98|22.05|19.95|0
1641351000000|2022-01-05 02:50:00|22.05|19.95|22.05|19.95|22.06|19.96|22.04|19.94|0
1641351300000|2022-01-05 02:55:00|22.06|19.96|22.02|19.92|22.06|19.96|22.01|19.91|0
1641351600000|2022-01-05 03:00:00|22.01|19.91|22.01|19.92|22.03|19.93|22|19.91|0
1641351900000|2022-01-05 03:05:00|22|19.91|22.01|19.92|22.02|19.92|22|19.9|0
1641352200000|2022-01-05 03:10:00|22.02|19.93|22.06|19.95|22.06|19.96|22.01|19.92|0
1641352500000|2022-01-05 03:15:00|22.08|19.96|22.07|19.97|22.08|19.98|22.06|19.96|0
1641352800000|2022-01-05 03:20:00|22.08|19.98|22.05|19.95|22.08|19.98|22.04|19.94|0
1641353100000|2022-01-05 03:25:00|22.06|19.96|22.05|19.95|22.07|19.97|22.05|19.95|0
1641353400000|2022-01-05 03:30:00|22.06|19.96|22.05|19.95|22.07|19.97|22.04|19.94|0
1641353700000|2022-01-05 03:35:00|22.04|19.94|22.02|19.93|22.04|19.94|22.02|19.92|0
1641354000000|2022-01-05 03:40:00|22.03|19.92|22.01|19.92|22.03|19.93|22.01|19.92|0
1641354300000|2022-01-05 03:45:00|22.02|19.93|22.04|19.94|22.04|19.94|22.02|19.92|0
1641354600000|2022-01-05 03:50:00|22.05|19.95|22.02|19.92|22.05|19.95|22.01|19.92|0
1641354900000|2022-01-05 03:55:00|22.01|19.93|22.01|19.91|22.03|19.93|22|19.9|0
1641355200000|2022-01-05 04:00:00|22|19.92|22|19.91|22.01|19.92|21.99|19.9|0
1641355500000|2022-01-05 04:05:00|22.01|19.92|22.02|19.92|22.03|19.93|22.01|19.91|0
1641355800000|2022-01-05 04:10:00|22.01|19.91|22.02|19.92|22.02|19.92|22.01|19.91|0
1641356100000|2022-01-05 04:15:00|22.03|19.93|22.02|19.93|22.03|19.93|22.02|19.92|0
1641356400000|2022-01-05 04:20:00|22.01|19.92|22.01|19.91|22.01|19.93|22.01|19.91|0
1641356700000|2022-01-05 04:25:00|22.02|19.92|22.02|19.92|22.02|19.92|22.01|19.92|0
1641357000000|2022-01-05 04:30:00|22.03|19.93|22.04|19.94|22.05|19.95|22.03|19.93|0
1641357300000|2022-01-05 04:35:00|22.05|19.95|22.06|19.96|22.07|19.97|22.05|19.95|0
1641357600000|2022-01-05 04:40:00|22.05|19.95|22.04|19.94|22.05|19.95|22.03|19.94|0
1641357900000|2022-01-05 04:45:00|22.03|19.93|22.02|19.92|22.04|19.94|22.02|19.92|0
1641358200000|2022-01-05 04:50:00|22.01|19.91|22.03|19.93|22.04|19.94|22.01|19.91|0
1641358500000|2022-01-05 04:55:00|22.04|19.94|22.03|19.93|22.04|19.94|22.03|19.93|0
1641358800000|2022-01-05 05:00:00|22.02|19.94|22.05|19.95|22.07|19.97|22.02|19.92|0
1641359100000|2022-01-05 05:05:00|22.06|19.96|22.07|19.97|22.09|19.98|22.04|19.95|0
1641359400000|2022-01-05 05:10:00|22.06|19.96|22.04|19.94|22.07|19.97|22.03|19.93|0
1641359700000|2022-01-05 05:15:00|22.03|19.93|22.08|19.98|22.09|19.98|22.03|19.93|0
1641360000000|2022-01-05 05:20:00|22.07|19.97|22.12|20.01|22.13|20.02|22.07|19.97|0
1641360300000|2022-01-05 05:25:00|22.11|20|22.16|20.05|22.18|20.07|22.08|19.98|0
1641360600000|2022-01-05 05:30:00|22.15|20.04|22.15|20.04|22.16|20.05|22.12|20.01|0
1641360900000|2022-01-05 05:35:00|22.16|20.05|22.11|20|22.18|20.06|22.11|20|0
1641361200000|2022-01-05 05:40:00|22.12|20.01|22.12|20.02|22.12|20.02|22.1|19.99|0
1641361500000|2022-01-05 05:45:00|22.13|20.03|22.12|20.01|22.14|20.03|22.11|20|0
1641361800000|2022-01-05 05:50:00|22.13|20.02|22.12|20.02|22.14|20.03|22.12|20.01|0
1641362100000|2022-01-05 05:55:00|22.13|20.01|22.14|20.03|22.14|20.03|22.12|20.01|0
1641362400000|2022-01-05 06:00:00|22.13|20.02|22.12|20.01|22.14|20.03|22.12|20.01|0
1641362700000|2022-01-05 06:05:00|22.11|20.02|22.17|20.06|22.18|20.07|22.11|20.02|0
1641363000000|2022-01-05 06:10:00|22.16|20.05|22.12|20.01|22.16|20.05|22.11|20.01|0
1641363300000|2022-01-05 06:15:00|22.11|20|22.1|19.99|22.12|20.01|22.09|19.98|0
1641363600000|2022-01-05 06:20:00|22.09|19.98|22.07|19.97|22.09|19.99|22.07|19.97|0
1641363900000|2022-01-05 06:25:00|22.08|19.98|22.08|19.98|22.09|19.99|22.07|19.97|0
1641364200000|2022-01-05 06:30:00|22.09|19.99|22.09|19.99|22.11|20|22.08|19.98|0
1641364500000|2022-01-05 06:35:00|22.08|19.98|22.07|19.97|22.09|19.99|22.07|19.96|0
1641364800000|2022-01-05 06:40:00|22.06|19.96|21.99|19.89|22.06|19.96|21.99|19.89|0
1641365100000|2022-01-05 06:45:00|21.98|19.9|21.94|19.85|21.98|19.9|21.93|19.84|0
1641365400000|2022-01-05 06:50:00|21.95|19.86|21.95|19.86|21.96|19.87|21.93|19.84|0
1641365700000|2022-01-05 06:55:00|21.96|19.87|21.96|19.87|21.96|19.87|21.92|19.83|0
1641366000000|2022-01-05 07:00:00|21.95|19.86|21.94|19.85|22|19.9|21.93|19.84|0
1641366300000|2022-01-05 07:05:00|21.95|19.86|21.9|19.81|21.95|19.86|21.89|19.81|0
1641366600000|2022-01-05 07:10:00|21.89|19.82|21.91|19.82|21.93|19.84|21.89|19.81|0
1641366900000|2022-01-05 07:15:00|21.92|19.83|21.89|19.8|21.92|19.83|21.89|19.8|0
1641367200000|2022-01-05 07:20:00|21.9|19.81|21.93|19.84|21.93|19.84|21.89|19.8|0
1641367500000|2022-01-05 07:25:00|21.92|19.83|21.94|19.85|21.95|19.86|21.92|19.83|0
1641367800000|2022-01-05 07:30:00|21.95|19.86|21.9|19.81|21.95|19.86|21.9|19.81|0
1641368100000|2022-01-05 07:35:00|21.89|19.8|21.96|19.87|21.96|19.87|21.89|19.8|0
1641368400000|2022-01-05 07:40:00|21.95|19.86|21.91|19.82|21.95|19.86|21.9|19.81|0
1641368700000|2022-01-05 07:45:00|21.9|19.83|21.81|19.73|21.9|19.83|21.81|19.73|0
1641369000000|2022-01-05 07:50:00|21.8|19.72|21.81|19.73|21.83|19.75|21.78|19.71|0
1641369300000|2022-01-05 07:55:00|21.8|19.72|21.83|19.75|21.84|19.76|21.79|19.72|0
1641369600000|2022-01-05 08:00:00|21.82|19.74|21.45|19.41|21.84|19.76|21.4|19.36|0
1641369900000|2022-01-05 08:05:00|21.46|19.42|21.69|19.62|21.74|19.67|21.46|19.42|0
1641370200000|2022-01-05 08:10:00|21.7|19.63|21.66|19.6|21.73|19.66|21.62|19.56|0
1641370500000|2022-01-05 08:15:00|21.65|19.59|21.67|19.61|21.68|19.61|21.62|19.56|0
1641370800000|2022-01-05 08:20:00|21.68|19.62|21.64|19.58|21.75|19.68|21.64|19.58|0
1641371100000|2022-01-05 08:25:00|21.65|19.57|21.67|19.61|21.68|19.61|21.62|19.56|0
1641371400000|2022-01-05 08:30:00|21.66|19.6|21.7|19.64|21.7|19.64|21.61|19.56|0
1641371700000|2022-01-05 08:35:00|21.71|19.65|21.68|19.61|21.74|19.67|21.68|19.61|0
1641372000000|2022-01-05 08:40:00|21.67|19.62|21.68|19.62|21.69|19.62|21.63|19.57|0
1641372300000|2022-01-05 08:45:00|21.67|19.61|21.74|19.67|21.74|19.67|21.66|19.6|0
1641372600000|2022-01-05 08:50:00|21.73|19.66|21.73|19.66|21.74|19.67|21.71|19.64|0
1641372900000|2022-01-05 08:55:00|21.74|19.67|21.69|19.63|21.75|19.68|21.68|19.61|0
1641373200000|2022-01-05 09:00:00|21.67|19.62|21.66|19.6|21.71|19.65|21.64|19.58|0
1641373500000|2022-01-05 09:05:00|21.63|19.59|21.63|19.57|21.65|19.6|21.59|19.54|0
1641373800000|2022-01-05 09:10:00|21.62|19.56|21.55|19.5|21.65|19.59|21.54|19.49|0
1641374100000|2022-01-05 09:15:00|21.57|19.52|21.52|19.47|21.57|19.52|21.47|19.43|0
1641374400000|2022-01-05 09:20:00|21.51|19.45|21.51|19.47|21.54|19.48|21.48|19.43|0
1641374700000|2022-01-05 09:25:00|21.52|19.46|21.53|19.48|21.53|19.48|21.51|19.46|0
1641375000000|2022-01-05 09:30:00|21.52|19.47|21.54|19.49|21.55|19.5|21.52|19.47|0
1641375300000|2022-01-05 09:35:00|21.53|19.48|21.57|19.52|21.57|19.52|21.53|19.48|0
1641375600000|2022-01-05 09:40:00|21.58|19.53|21.54|19.49|21.59|19.53|21.52|19.47|0
1641375900000|2022-01-05 09:45:00|21.55|19.5|21.55|19.5|21.58|19.53|21.52|19.47|0
1641376200000|2022-01-05 09:50:00|21.54|19.49|21.54|19.49|21.57|19.51|21.53|19.48|0
1641376500000|2022-01-05 09:55:00|21.56|19.51|21.52|19.47|21.56|19.51|21.5|19.45|0
1641376800000|2022-01-05 10:00:00|21.51|19.46|21.47|19.43|21.53|19.48|21.45|19.4|0
1641377100000|2022-01-05 10:05:00|21.46|19.42|21.42|19.38|21.48|19.43|21.41|19.37|0
1641377400000|2022-01-05 10:10:00|21.41|19.37|21.48|19.43|21.5|19.45|21.41|19.37|0
1641377700000|2022-01-05 10:15:00|21.49|19.44|21.49|19.44|21.5|19.45|21.48|19.43|0
1641378000000|2022-01-05 10:20:00|21.48|19.43|21.5|19.45|21.51|19.46|21.47|19.43|0
1641378300000|2022-01-05 10:25:00|21.49|19.44|21.45|19.41|21.49|19.45|21.45|19.41|0
1641378600000|2022-01-05 10:30:00|21.43|19.39|21.5|19.45|21.52|19.47|21.41|19.37|0
1641378900000|2022-01-05 10:35:00|21.49|19.44|21.54|19.49|21.55|19.5|21.49|19.44|0
1641379200000|2022-01-05 10:40:00|21.53|19.48|21.56|19.51|21.57|19.52|21.52|19.47|0
1641379500000|2022-01-05 10:45:00|21.57|19.5|21.55|19.5|21.57|19.52|21.54|19.49|0
1641379800000|2022-01-05 10:50:00|21.54|19.49|21.57|19.52|21.58|19.53|21.53|19.48|0
1641380100000|2022-01-05 10:55:00|21.56|19.51|21.56|19.51|21.57|19.52|21.5|19.45|0
1641380400000|2022-01-05 11:00:00|21.57|19.52|21.61|19.55|21.61|19.55|21.55|19.5|0
1641380700000|2022-01-05 11:05:00|21.6|19.53|21.6|19.54|21.65|19.58|21.58|19.53|0
1641381000000|2022-01-05 11:10:00|21.59|19.55|21.56|19.51|21.62|19.56|21.55|19.5|0
1641381300000|2022-01-05 11:15:00|21.57|19.5|21.59|19.53|21.62|19.56|21.55|19.5|0
1641381600000|2022-01-05 11:20:00|21.58|19.54|21.63|19.57|21.63|19.57|21.57|19.52|0
1641381900000|2022-01-05 11:25:00|21.64|19.58|21.64|19.58|21.66|19.59|21.59|19.53|0
1641382200000|2022-01-05 11:30:00|21.65|19.59|21.65|19.59|21.65|19.59|21.62|19.56|0
1641382500000|2022-01-05 11:35:00|21.66|19.58|21.63|19.57|21.66|19.59|21.63|19.57|0
1641382800000|2022-01-05 11:40:00|21.62|19.56|21.6|19.54|21.63|19.57|21.59|19.53|0
1641383100000|2022-01-05 11:45:00|21.61|19.55|21.58|19.53|21.61|19.55|21.57|19.51|0
1641383400000|2022-01-05 11:50:00|21.57|19.51|21.57|19.52|21.62|19.56|21.56|19.51|0
1641383700000|2022-01-05 11:55:00|21.58|19.51|21.57|19.52|21.6|19.54|21.56|19.51|0
1641384000000|2022-01-05 12:00:00|21.58|19.53|21.59|19.53|21.6|19.54|21.55|19.49|0
1641384300000|2022-01-05 12:05:00|21.6|19.54|21.19|19.17|21.62|19.56|20.82|18.84|0
1641384600000|2022-01-05 12:10:00|21.18|19.16|21.16|19.15|21.19|19.17|21.15|19.14|0
1641384900000|2022-01-05 12:15:00|21.18|19.14|21.18|19.16|21.19|19.17|21.14|19.13|0
1641385200000|2022-01-05 12:20:00|21.17|19.15|21.24|19.22|21.24|19.22|21.17|19.15|0
1641385500000|2022-01-05 12:25:00|21.23|19.21|21.17|19.15|21.25|19.22|21.16|19.15|0
1641385800000|2022-01-05 12:30:00|21.18|19.16|21.2|19.18|21.21|19.19|21.16|19.14|0
1641386100000|2022-01-05 12:35:00|21.21|19.19|21.24|19.22|21.24|19.22|21.19|19.17|0
1641386400000|2022-01-05 12:40:00|21.25|19.23|21.26|19.23|21.27|19.24|21.24|19.22|0
1641386700000|2022-01-05 12:45:00|21.28|19.24|21.32|19.29|21.32|19.29|21.27|19.23|0
1641387000000|2022-01-05 12:50:00|21.31|19.28|21.3|19.27|21.32|19.29|21.3|19.27|0
1641387300000|2022-01-05 12:55:00|21.31|19.28|21.26|19.24|21.32|19.29|21.25|19.23|0
1641387600000|2022-01-05 13:00:00|21.25|19.22|21.25|19.23|21.26|19.24|21.22|19.2|0
1641387900000|2022-01-05 13:05:00|21.24|19.22|21.25|19.23|21.26|19.23|21.21|19.19|0
1641388200000|2022-01-05 13:10:00|21.26|19.24|21.31|19.28|21.31|19.28|21.26|19.24|0
1641388500000|2022-01-05 13:15:00|21.37|19.33|21.23|19.21|21.37|19.33|21.2|19.18|0
1641388800000|2022-01-05 13:20:00|21.24|19.22|21.23|19.2|21.26|19.24|21.22|19.19|0
1641389100000|2022-01-05 13:25:00|21.22|19.21|21.2|19.18|21.23|19.21|21.17|19.16|0
1641389400000|2022-01-05 13:30:00|21.19|19.17|21.19|19.17|21.24|19.21|21.17|19.16|0
1641389700000|2022-01-05 13:35:00|21.18|19.16|21.22|19.2|21.24|19.22|21.17|19.16|0
1641390000000|2022-01-05 13:40:00|21.23|19.21|21.21|19.19|21.24|19.22|21.19|19.17|0
1641390300000|2022-01-05 13:45:00|21.2|19.18|21.25|19.22|21.27|19.25|21.19|19.17|0
1641390600000|2022-01-05 13:50:00|21.24|19.24|21.15|19.14|21.26|19.24|21.15|19.14|0
1641390900000|2022-01-05 13:55:00|21.16|19.15|21.16|19.15|21.16|19.15|21.12|19.11|0
1641391200000|2022-01-05 14:00:00|21.15|19.14|21.22|19.2|21.23|19.21|21.13|19.11|0
1641391500000|2022-01-05 14:05:00|21.24|19.21|21.25|19.23|21.26|19.24|21.2|19.18|0
1641391800000|2022-01-05 14:10:00|21.24|19.22|21.15|19.14|21.24|19.22|21.15|19.14|0
1641392100000|2022-01-05 14:15:00|21.14|19.13|21.16|19.14|21.17|19.16|21.12|19.11|0
1641392400000|2022-01-05 14:20:00|21.15|19.13|21.14|19.13|21.19|19.17|21.14|19.12|0
1641392700000|2022-01-05 14:25:00|21.16|19.15|21.21|19.19|21.23|19.21|21.15|19.14|0
1641393000000|2022-01-05 14:30:00|21.18|19.17|21.43|19.39|21.43|19.39|21.08|19.07|0
1641393300000|2022-01-05 14:35:00|21.45|19.41|21.36|19.33|21.5|19.45|21.26|19.23|0
1641393600000|2022-01-05 14:40:00|21.34|19.32|21.3|19.27|21.39|19.35|21.13|19.12|0
1641393900000|2022-01-05 14:45:00|21.31|19.28|21.34|19.31|21.43|19.39|21.29|19.26|0
1641394200000|2022-01-05 14:50:00|21.35|19.32|20.99|18.99|21.38|19.34|20.94|18.95|0
1641394500000|2022-01-05 14:55:00|21|19|20.95|18.95|21|19|20.88|18.9|0
1641394800000|2022-01-05 15:00:00|20.96|18.96|21.03|19.03|21.07|19.06|20.88|18.9|0
1641395100000|2022-01-05 15:05:00|21.04|19.04|20.99|18.99|21.04|19.04|20.92|18.93|0
1641395400000|2022-01-05 15:10:00|20.98|18.98|21.03|19.02|21.03|19.03|20.93|18.94|0
1641395700000|2022-01-05 15:15:00|21.02|19.01|20.99|19|21.02|19.02|20.94|18.95|0
1641396000000|2022-01-05 15:20:00|20.98|18.99|20.88|18.89|20.98|18.99|20.85|18.87|0
1641396300000|2022-01-05 15:25:00|20.87|18.88|20.8|18.82|20.87|18.88|20.74|18.76|0
1641396600000|2022-01-05 15:30:00|20.81|18.83|20.96|18.97|20.98|18.98|20.8|18.82|0
1641396900000|2022-01-05 15:35:00|20.95|18.95|20.97|18.97|21|19|20.9|18.91|0
1641397200000|2022-01-05 15:40:00|20.95|18.96|20.93|18.94|20.97|18.98|20.9|18.91|0
1641397500000|2022-01-05 15:45:00|20.94|18.93|20.94|18.94|21|19|20.9|18.91|0
1641397800000|2022-01-05 15:50:00|20.95|18.95|20.93|18.94|21.01|19.01|20.92|18.93|0
1641398100000|2022-01-05 15:55:00|20.94|18.93|20.92|18.92|20.98|18.98|20.9|18.91|0
1641398400000|2022-01-05 16:00:00|20.91|18.91|21.01|19.01|21.01|19.01|20.89|18.9|0
1641398700000|2022-01-05 16:05:00|21|19|21.07|19.06|21.09|19.08|20.98|18.98|0
1641399000000|2022-01-05 16:10:00|21.06|19.05|21.02|19.02|21.14|19.12|21.02|19.02|0
1641399300000|2022-01-05 16:15:00|21.01|19.01|21.01|19.01|21.02|19.02|20.98|18.98|0
1641399600000|2022-01-05 16:20:00|21|19|21.01|19.01|21.04|19.03|20.95|18.96|0
1641399900000|2022-01-05 16:25:00|21|19|20.93|18.93|21.01|19.01|20.93|18.93|0
1641400200000|2022-01-05 16:30:00|20.95|18.95|21.06|19.05|21.07|19.06|20.92|18.93|0
1641400500000|2022-01-05 16:35:00|21.04|19.04|21.02|19.02|21.09|19.08|21.01|19.01|0
1641400800000|2022-01-05 16:40:00|21.03|19.03|21.16|19.14|21.17|19.16|21.01|19.01|0
1641401100000|2022-01-05 16:45:00|21.14|19.13|21.14|19.13|21.18|19.16|21.1|19.09|0
1641401400000|2022-01-05 16:50:00|21.13|19.12|21.16|19.15|21.18|19.16|21.12|19.1|0
1641401700000|2022-01-05 16:55:00|21.15|19.14|21.11|19.1|21.15|19.15|21.09|19.08|0
1641402000000|2022-01-05 17:00:00|21.12|19.11|21.03|19.03|21.16|19.14|21.03|19.03|0
1641402300000|2022-01-05 17:05:00|21.04|19.04|21.06|19.06|21.1|19.09|21.02|19.01|0
1641402600000|2022-01-05 17:10:00|21.07|19.05|21.02|19.02|21.07|19.06|21.02|19.02|0
1641402900000|2022-01-05 17:15:00|21.01|19.01|20.98|18.98|21.04|19.03|20.97|18.98|0
1641403200000|2022-01-05 17:20:00|20.99|18.99|20.97|18.97|21.01|19.01|20.95|18.96|0
1641403500000|2022-01-05 17:25:00|20.96|18.96|20.94|18.94|20.97|18.97|20.92|18.92|0
1641403800000|2022-01-05 17:30:00|20.95|18.95|21.03|19.02|21.05|19.04|20.95|18.94|0
1641404100000|2022-01-05 17:35:00|21.04|19.03|21.18|19.16|21.2|19.18|21.03|19.02|0
1641404400000|2022-01-05 17:40:00|21.19|19.17|21.2|19.18|21.24|19.22|21.14|19.12|0
1641404700000|2022-01-05 17:45:00|21.22|19.2|21.25|19.22|21.28|19.25|21.19|19.17|0
1641405000000|2022-01-05 17:50:00|21.24|19.21|21.21|19.19|21.29|19.26|21.2|19.18|0
1641405300000|2022-01-05 17:55:00|21.22|19.2|21.28|19.25|21.29|19.26|21.2|19.18|0
1641405600000|2022-01-05 18:00:00|21.29|19.26|21.26|19.24|21.32|19.29|21.25|19.23|0
1641405900000|2022-01-05 18:05:00|20.81|19.23|21.32|19.29|22.1|20|20.81|18.83|0
1641406200000|2022-01-05 18:10:00|21.33|19.3|21.32|19.29|21.39|19.35|21.3|19.27|0
1641406500000|2022-01-05 18:15:00|21.31|19.28|21.3|19.27|21.31|19.28|21.25|19.23|0
1641406800000|2022-01-05 18:20:00|21.29|19.26|21.23|19.21|21.29|19.26|21.19|19.18|0
1641407100000|2022-01-05 18:25:00|21.21|19.19|21.23|19.21|21.25|19.22|21.21|19.19|0
1641407400000|2022-01-05 18:30:00|21.24|19.22|21.22|19.2|21.24|19.22|21.16|19.15|0
1641407700000|2022-01-05 18:35:00|21.23|19.19|21.22|19.2|21.28|19.25|21.19|19.17|0
1641408000000|2022-01-05 18:40:00|21.23|19.19|21.22|19.2|21.24|19.22|21.17|19.15|0
1641408300000|2022-01-05 18:45:00|21.23|19.21|21.29|19.26|21.3|19.27|21.19|19.17|0
1641408600000|2022-01-05 18:50:00|21.27|19.25|21.26|19.23|21.29|19.27|21.24|19.21|0
1641408900000|2022-01-05 18:55:00|21.25|19.22|21.24|19.21|21.29|19.26|21.22|19.2|0
1641409200000|2022-01-05 19:00:00|21.25|19.22|21.4|19.36|21.4|19.36|20.97|18.97|0
1641409500000|2022-01-05 19:05:00|21.38|19.34|21.82|19.74|21.83|19.75|21.03|19.02|0
1641409800000|2022-01-05 19:10:00|21.8|19.73|22.03|19.93|22.12|20.02|21.8|19.72|0
1641410100000|2022-01-05 19:15:00|22.04|19.94|21.78|19.7|22.16|20.05|21.51|19.46|0
1641410400000|2022-01-05 19:20:00|21.77|19.69|21.77|19.69|21.83|19.75|21.66|19.6|0
1641410700000|2022-01-05 19:25:00|21.75|19.68|21.82|19.74|21.85|19.77|21.63|19.57|0
1641411000000|2022-01-05 19:30:00|21.8|19.73|22.05|19.95|22.05|19.95|21.68|19.62|0
1641411300000|2022-01-05 19:35:00|22.04|19.94|22.11|20.01|22.31|20.19|22|19.9|0
1641411600000|2022-01-05 19:40:00|22.14|20.03|22.4|20.27|22.4|20.27|22.14|20.03|0
1641411900000|2022-01-05 19:45:00|22.39|20.26|22.24|20.12|22.44|20.3|22.23|20.12|0
1641412200000|2022-01-05 19:50:00|22.23|20.13|21.96|19.86|22.25|20.13|21.63|19.57|0
1641412500000|2022-01-05 19:55:00|21.98|19.89|22.02|19.92|22.09|19.98|21.97|19.88|0
1641412800000|2022-01-05 20:00:00|22.05|19.95|22.28|20.15|22.28|20.15|22.05|19.95|0
1641413100000|2022-01-05 20:05:00|22.25|20.13|22.17|20.06|22.51|20.37|21.28|19.25|0
1641413400000|2022-01-05 20:10:00|22.19|20.08|22.11|20|22.25|20.13|22.03|19.94|0
1641413700000|2022-01-05 20:15:00|22.12|20.01|22.13|20.02|22.22|20.1|22.07|19.97|0
1641414000000|2022-01-05 20:20:00|22.15|20.04|22.18|20.07|22.26|20.14|22.08|19.98|0
1641414300000|2022-01-05 20:25:00|22.19|20.08|22.23|20.11|22.27|20.15|22.08|19.98|0
1641414600000|2022-01-05 20:30:00|22.27|20.15|22.25|20.13|22.57|20.42|22.21|20.1|0
1641414900000|2022-01-05 20:35:00|22.24|20.12|21.64|19.58|22.33|20.2|21.47|19.43|0
1641415200000|2022-01-05 20:40:00|21.62|19.56|21.99|19.89|21.99|19.9|21.54|19.48|0
1641415500000|2022-01-05 20:45:00|21.97|19.88|22.21|20.09|22.21|20.09|21.97|19.88|0
1641415800000|2022-01-05 20:50:00|22.27|20.15|22.2|20.08|22.27|20.15|22.06|19.96|0
1641416100000|2022-01-05 20:55:00|22.18|20.07|22.7|20.54|22.74|20.57|21.75|19.68|0
1641416400000|2022-01-05 21:00:00|22.69|20.53|22.74|20.57|22.78|20.61|22.64|20.48|0
1641416700000|2022-01-05 21:05:00|22.73|20.55|22.59|20.44|22.77|20.6|22.56|20.41|0
1641417000000|2022-01-05 21:10:00|22.58|20.43|22.52|20.37|22.62|20.46|22.5|20.36|0
1641417300000|2022-01-05 21:15:00|22.53|20.39|22.55|20.4|22.55|20.41|22.51|20.37|0
1641417600000|2022-01-05 21:20:00|22.53|20.39|22.58|20.43|22.59|20.44|22.53|20.38|0
1641417900000|2022-01-05 21:25:00|22.59|20.44|22.61|20.46|22.61|20.46|22.58|20.43|0
1641418200000|2022-01-05 21:30:00|22.6|20.45|22.61|20.46|22.61|20.46|22.6|20.45|0
1641418500000|2022-01-05 21:35:00|22.6|20.45|22.61|20.46|22.61|20.46|22.6|20.45|0
1641418800000|2022-01-05 21:40:00|22.6|20.45|22.67|20.51|22.67|20.51|22.6|20.45|0
1641419100000|2022-01-05 21:45:00|22.64|20.49|22.68|20.52|22.7|20.54|22.62|20.46|0
1641419400000|2022-01-05 21:50:00|22.67|20.51|22.7|20.54|22.71|20.54|22.64|20.48|0
1641419700000|2022-01-05 21:55:00|22.71|20.55|22.7|20.54|22.76|20.59|22.69|20.53|0
1641420000000|2022-01-05 22:00:00|22.72|20.55|22.72|20.55|22.72|20.56|22.71|20.55|0
1641420300000|2022-01-05 22:05:00|22.7|20.54|22.71|20.55|22.71|20.55|22.69|20.53|0
1641420600000|2022-01-05 22:10:00|22.72|20.56|22.72|20.56|22.72|20.56|22.69|20.53|0
1641420900000|2022-01-05 22:15:00|22.71|20.54|22.7|20.54|22.71|20.55|22.7|20.54|0
1641421200000|2022-01-05 22:20:00|22.69|20.53|22.7|20.54|22.7|20.54|22.69|20.53|0
1641421500000|2022-01-05 22:25:00|22.69|20.53|22.7|20.54|22.7|20.54|22.69|20.53|0
1641421800000|2022-01-05 22:30:00|22.69|20.53|22.71|20.54|22.71|20.54|22.69|20.53|0
1641422100000|2022-01-05 22:35:00|22.7|20.55|22.71|20.54|22.71|20.55|22.7|20.54|0
1641422400000|2022-01-05 22:40:00||20.55||20.55||20.55||20.55|0
1641422700000|2022-01-05 22:45:00|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1641423000000|2022-01-05 22:50:00|22.69|20.53|22.7|20.54|22.7|20.54|22.69|20.53|0
1641423300000|2022-01-05 22:55:00|22.69|20.53|22.7|20.53|22.7|20.53|22.66|20.51|0
1641423600000|2022-01-05 23:00:00|22.65|20.5|22.8|20.63|22.8|20.63|22.63|20.47|0
1641423900000|2022-01-05 23:05:00|22.79|20.62|22.9|20.72|22.98|20.79|22.79|20.62|0
1641424200000|2022-01-05 23:10:00|22.88|20.7|22.85|20.68|22.91|20.73|22.85|20.68|0
1641424500000|2022-01-05 23:15:00|22.83|20.66|22.77|20.6|22.84|20.66|22.75|20.59|0
1641424800000|2022-01-05 23:20:00|22.78|20.61|22.68|20.52|22.78|20.61|22.67|20.51|0
1641425100000|2022-01-05 23:25:00|22.67|20.51|22.59|20.43|22.67|20.51|22.59|20.43|0
1641425400000|2022-01-05 23:30:00|22.58|20.42|22.56|20.41|22.6|20.45|22.53|20.39|0
1641425700000|2022-01-05 23:35:00|22.55|20.4|22.58|20.43|22.65|20.49|22.55|20.4|0
1641426000000|2022-01-05 23:40:00|22.57|20.42|22.56|20.41|22.63|20.47|22.55|20.4|0
1641426300000|2022-01-05 23:45:00|22.55|20.4|22.58|20.43|22.61|20.46|22.55|20.4|0
1641426600000|2022-01-05 23:50:00|22.57|20.42|22.56|20.41|22.58|20.43|22.55|20.4|0
1641426900000|2022-01-05 23:55:00|22.55|20.4|22.49|20.35|22.55|20.4|22.48|20.34|0
1641427200000|2022-01-06 00:00:00|22.5|20.36|22.44|20.3|22.5|20.36|22.44|20.3|0
1641427500000|2022-01-06 00:05:00|22.45|20.31|22.47|20.33|22.51|20.37|22.41|20.27|0
1641427800000|2022-01-06 00:10:00|22.46|20.32|22.39|20.26|22.47|20.33|22.39|20.26|0
1641428100000|2022-01-06 00:15:00|22.38|20.25|22.41|20.28|22.41|20.28|22.35|20.23|0
1641428400000|2022-01-06 00:20:00|22.42|20.29|22.48|20.34|22.48|20.34|22.39|20.26|0
1641428700000|2022-01-06 00:25:00|22.47|20.33|22.4|20.27|22.47|20.33|22.4|20.26|0
1641429000000|2022-01-06 00:30:00|22.41|20.28|22.4|20.27|22.43|20.29|22.35|20.22|0
1641429300000|2022-01-06 00:35:00|22.41|20.28|22.54|20.4|22.54|20.4|22.39|20.26|0
1641429600000|2022-01-06 00:40:00|22.55|20.39|22.61|20.46|22.61|20.46|22.54|20.39|0
1641429900000|2022-01-06 00:45:00|22.62|20.45|22.54|20.4|22.68|20.52|22.54|20.39|0
1641430200000|2022-01-06 00:50:00|22.55|20.39|22.47|20.33|22.55|20.4|22.46|20.32|0
1641430500000|2022-01-06 00:55:00|22.48|20.34|22.49|20.35|22.52|20.37|22.48|20.34|0
1641430800000|2022-01-06 01:00:00|22.48|20.34|22.45|20.31|22.58|20.43|22.44|20.3|0
1641431100000|2022-01-06 01:05:00|22.46|20.32|22.68|20.52|22.68|20.52|22.45|20.31|0
1641431400000|2022-01-06 01:10:00|22.67|20.51|22.66|20.5|22.75|20.59|22.61|20.46|0
1641431700000|2022-01-06 01:15:00|22.65|20.49|22.57|20.42|22.65|20.49|22.54|20.39|0
1641432000000|2022-01-06 01:20:00|22.56|20.41|22.54|20.39|22.59|20.44|22.54|20.39|0
1641432300000|2022-01-06 01:25:00|22.53|20.38|22.51|20.37|22.54|20.39|22.5|20.36|0
1641432600000|2022-01-06 01:30:00|22.52|20.38|22.35|20.22|22.58|20.43|22.35|20.22|0
1641432900000|2022-01-06 01:35:00|22.36|20.23|22.48|20.34|22.48|20.34|22.34|20.21|0
1641433200000|2022-01-06 01:40:00|22.49|20.33|22.44|20.3|22.53|20.38|22.43|20.3|0
1641433500000|2022-01-06 01:45:00|22.43|20.29|22.47|20.33|22.51|20.37|22.4|20.27|0
1641433800000|2022-01-06 01:50:00|22.46|20.32|22.42|20.29|22.47|20.33|22.41|20.27|0
1641434100000|2022-01-06 01:55:00|22.44|20.3|22.48|20.34|22.51|20.37|22.43|20.29|0
1641434400000|2022-01-06 02:00:00|22.46|20.32|22.53|20.38|22.58|20.43|22.46|20.32|0
1641434700000|2022-01-06 02:05:00|22.54|20.39|22.59|20.44|22.6|20.45|22.52|20.38|0
1641435000000|2022-01-06 02:10:00|22.6|20.45|22.55|20.4|22.6|20.45|22.5|20.36|0
1641435300000|2022-01-06 02:15:00|22.54|20.42|22.57|20.42|22.69|20.53|22.54|20.4|0
1641435600000|2022-01-06 02:20:00|22.56|20.41|22.6|20.45|22.63|20.48|22.55|20.41|0
1641435900000|2022-01-06 02:25:00|22.62|20.44|22.71|20.54|22.72|20.56|22.62|20.44|0
1641436200000|2022-01-06 02:30:00|22.72|20.55|22.35|20.22|22.72|20.56|22.34|20.21|0
1641436500000|2022-01-06 02:35:00|22.34|20.21|22.38|20.25|22.4|20.27|22.34|20.21|0
1641436800000|2022-01-06 02:40:00|22.39|20.26|22.47|20.33|22.5|20.36|22.39|20.26|0
1641437100000|2022-01-06 02:45:00|22.48|20.34|22.46|20.32|22.5|20.36|22.46|20.32|0
1641437400000|2022-01-06 02:50:00|22.47|20.33|22.43|20.29|22.47|20.33|22.43|20.29|0
1641437700000|2022-01-06 02:55:00|22.44|20.3|22.34|20.21|22.46|20.32|22.34|20.21|0
1641438000000|2022-01-06 03:00:00|22.35|20.22|22.34|20.22|22.37|20.24|22.32|20.2|0
1641438300000|2022-01-06 03:05:00|22.35|20.21|22.39|20.26|22.39|20.26|22.34|20.21|0
1641438600000|2022-01-06 03:10:00|22.4|20.27|22.49|20.35|22.55|20.4|22.4|20.27|0
1641438900000|2022-01-06 03:15:00|22.48|20.34|22.51|20.36|22.54|20.39|22.47|20.33|0
1641439200000|2022-01-06 03:20:00|22.54|20.37|22.46|20.32|22.54|20.39|22.45|20.31|0
1641439500000|2022-01-06 03:25:00|22.47|20.33|22.44|20.3|22.51|20.36|22.43|20.29|0
1641439800000|2022-01-06 03:30:00|22.45|20.31|22.47|20.33|22.51|20.36|22.44|20.31|0
1641440100000|2022-01-06 03:35:00|22.49|20.34|22.45|20.31|22.5|20.36|22.41|20.28|0
1641440400000|2022-01-06 03:40:00|22.46|20.32|22.65|20.5|22.65|20.5|22.46|20.32|0
1641440700000|2022-01-06 03:45:00|22.64|20.49|22.76|20.59|22.77|20.61|22.64|20.49|0
1641441000000|2022-01-06 03:50:00|22.75|20.58|22.87|20.69|22.87|20.69|22.73|20.57|0
1641441300000|2022-01-06 03:55:00|22.86|20.67|22.92|20.73|22.93|20.75|22.84|20.67|0
1641441600000|2022-01-06 04:00:00|22.9|20.72|22.92|20.73|22.92|20.74|22.86|20.69|0
1641441900000|2022-01-06 04:05:00|22.93|20.75|22.87|20.7|22.94|20.75|22.87|20.69|0
1641442200000|2022-01-06 04:10:00|22.89|20.71|22.88|20.7|22.92|20.74|22.88|20.7|0
1641442500000|2022-01-06 04:15:00|22.89|20.71|22.93|20.75|22.94|20.75|22.88|20.7|0
1641442800000|2022-01-06 04:20:00|22.92|20.74|22.94|20.75|22.94|20.75|22.88|20.7|0
1641443100000|2022-01-06 04:25:00|22.93|20.74|22.92|20.74|22.94|20.75|22.9|20.72|0
1641443400000|2022-01-06 04:30:00|22.91|20.73|22.93|20.74|22.93|20.75|22.91|20.73|0
1641443700000|2022-01-06 04:35:00|22.92|20.75|22.93|20.74|22.93|20.75|22.92|20.74|0
1641444000000|2022-01-06 04:40:00|22.92|20.75|23.02|20.83|23.09|20.89|22.92|20.75|0
1641444300000|2022-01-06 04:45:00|23.01|20.82|23.34|21.12|23.36|21.13|22.99|20.8|0
1641444600000|2022-01-06 04:50:00|23.33|21.11|23.32|21.1|23.34|21.12|23.27|21.06|0
1641444900000|2022-01-06 04:55:00|23.33|21.11|23.33|21.11|23.37|21.14|23.32|21.1|0
1641445200000|2022-01-06 05:00:00|23.34|21.12|23.36|21.14|23.36|21.14|23.33|21.1|0
1641445500000|2022-01-06 05:05:00|23.35|21.13|23.27|21.05|23.36|21.14|23.22|21.01|0
1641445800000|2022-01-06 05:10:00|23.26|21.06|23.26|21.05|23.33|21.11|23.25|21.04|0
1641446100000|2022-01-06 05:15:00|23.27|21.06|23.2|20.99|23.28|21.06|23.19|20.98|0
1641446400000|2022-01-06 05:20:00|23.21|21|23.19|20.98|23.24|21.03|23.19|20.98|0
1641446700000|2022-01-06 05:25:00|23.2|20.99|23.1|20.9|23.21|21|23.1|20.9|0
1641447000000|2022-01-06 05:30:00|23.11|20.91|23.16|20.96|23.16|20.96|23.11|20.91|0
1641447300000|2022-01-06 05:35:00|23.17|20.95|23.15|20.94|23.17|20.96|23.1|20.9|0
1641447600000|2022-01-06 05:40:00|23.16|20.95|23.15|20.94|23.2|20.99|23.13|20.93|0
1641447900000|2022-01-06 05:45:00|23.16|20.95|23.13|20.93|23.16|20.96|23.11|20.91|0
1641448200000|2022-01-06 05:50:00|23.12|20.92|23.21|21|23.21|21|23.12|20.92|0
1641448500000|2022-01-06 05:55:00|23.2|20.99|23.15|20.94|23.23|21.02|23.11|20.91|0
1641448800000|2022-01-06 06:00:00|23.14|20.93|23.16|20.96|23.25|21.04|23.13|20.93|0
1641449100000|2022-01-06 06:05:00|23.17|20.98|23.24|21.02|23.24|21.02|23.16|20.96|0
1641449400000|2022-01-06 06:10:00|23.23|21.01|23.3|21.08|23.3|21.08|23.21|21|0
1641449700000|2022-01-06 06:15:00|23.29|21.07|23.31|21.09|23.33|21.11|23.28|21.07|0
1641450000000|2022-01-06 06:20:00|23.32|21.1|23.23|21.02|23.33|21.11|23.23|21.02|0
1641450300000|2022-01-06 06:25:00|23.22|21.01|23.2|20.99|23.23|21.01|23.17|20.97|0
1641450600000|2022-01-06 06:30:00|23.19|20.98|23.21|21|23.21|21|23.17|20.96|0
1641450900000|2022-01-06 06:35:00|23.19|20.99|23.08|20.88|23.19|20.99|23.07|20.87|0
1641451200000|2022-01-06 06:40:00|23.09|20.89|23.06|20.87|23.11|20.91|23.06|20.87|0
1641451500000|2022-01-06 06:45:00|23.05|20.86|23.11|20.91|23.12|20.92|23.05|20.85|0
1641451800000|2022-01-06 06:50:00|23.1|20.9|23.13|20.93|23.16|20.95|23.1|20.9|0
1641452100000|2022-01-06 06:55:00|23.11|20.91|23.09|20.89|23.14|20.93|23.07|20.87|0
1641452400000|2022-01-06 07:00:00|23.08|20.88|22.91|20.73|23.12|20.92|22.91|20.72|0
1641452700000|2022-01-06 07:05:00|22.9|20.72|22.89|20.71|22.93|20.74|22.84|20.67|0
1641453000000|2022-01-06 07:10:00|22.9|20.72|22.83|20.65|22.9|20.72|22.83|20.65|0
1641453300000|2022-01-06 07:15:00|22.82|20.64|22.79|20.62|22.86|20.68|22.77|20.61|0
1641453600000|2022-01-06 07:20:00|22.78|20.61|22.65|20.5|22.78|20.61|22.65|20.5|0
1641453900000|2022-01-06 07:25:00|22.64|20.49|22.56|20.41|22.67|20.51|22.56|20.41|0
1641454200000|2022-01-06 07:30:00|22.55|20.4|22.73|20.56|22.73|20.56|22.52|20.37|0
1641454500000|2022-01-06 07:35:00|22.72|20.55|22.49|20.35|22.73|20.55|22.49|20.35|0
1641454800000|2022-01-06 07:40:00|22.5|20.36|22.55|20.4|22.57|20.42|22.47|20.33|0
1641455100000|2022-01-06 07:45:00|22.56|20.41|22.61|20.46|22.67|20.51|22.54|20.4|0
1641455400000|2022-01-06 07:50:00|22.6|20.45|22.72|20.55|22.77|20.6|22.6|20.45|0
1641455700000|2022-01-06 07:55:00|22.71|20.54|22.76|20.59|22.76|20.59|22.7|20.54|0
1641456000000|2022-01-06 08:00:00|22.73|20.57|22.54|20.4|22.78|20.61|22.54|20.39|0
1641456300000|2022-01-06 08:05:00|22.56|20.41|22.61|20.46|22.63|20.47|22.5|20.36|0
1641456600000|2022-01-06 08:10:00|22.62|20.45|22.68|20.52|22.72|20.56|22.55|20.41|0
1641456900000|2022-01-06 08:15:00|22.69|20.53|22.62|20.47|22.71|20.55|22.62|20.47|0
1641457200000|2022-01-06 08:20:00|22.64|20.48|22.69|20.53|22.79|20.62|22.35|20.22|0
1641457500000|2022-01-06 08:25:00|22.7|20.54|22.69|20.53|22.79|20.62|22.65|20.5|0
1641457800000|2022-01-06 08:30:00|22.7|20.54|22.69|20.53|22.74|20.58|22.63|20.47|0
1641458100000|2022-01-06 08:35:00|22.71|20.55|23.49|21.25|23.49|21.25|22.69|20.53|0
1641458400000|2022-01-06 08:40:00|23.48|21.24|23.49|21.26|23.5|21.26|23.39|21.17|0
1641458700000|2022-01-06 08:45:00|23.5|21.28|23.35|21.13|23.52|21.28|23.35|21.13|0
1641459000000|2022-01-06 08:50:00|23.37|21.14|23.29|21.07|23.48|21.24|23.29|21.07|0
1641459300000|2022-01-06 08:55:00|23.28|21.09|23.2|20.99|23.31|21.09|23.13|20.93|0
1641459600000|2022-01-06 09:00:00|23.18|20.98|23.37|21.15|23.4|21.17|23.15|20.95|0
1641459900000|2022-01-06 09:05:00|23.36|21.13|23.34|21.11|23.42|21.19|23.31|21.09|0
1641460200000|2022-01-06 09:10:00|23.33|21.1|23.3|21.08|23.34|21.12|23.27|21.05|0
1641460500000|2022-01-06 09:15:00|23.29|21.07|23.34|21.12|23.38|21.15|22.44|20.3|0
1641460800000|2022-01-06 09:20:00|23.35|21.11|23.32|21.1|23.39|21.17|23.3|21.08|0
1641461100000|2022-01-06 09:25:00|23.29|21.09|23.43|21.2|23.43|21.2|23.28|21.06|0
1641461400000|2022-01-06 09:30:00|23.44|21.21|23.53|21.29|23.53|21.29|23.4|21.17|0
1641461700000|2022-01-06 09:35:00|23.52|21.28|23.47|21.24|23.55|21.31|23.44|21.21|0
1641462000000|2022-01-06 09:40:00|23.46|21.23|23.47|21.24|23.54|21.3|23.45|21.22|0
1641462300000|2022-01-06 09:45:00|23.48|21.25|23.48|21.24|23.53|21.29|23.44|21.21|0
1641462600000|2022-01-06 09:50:00|23.47|21.23|23.45|21.22|23.5|21.26|23.37|21.15|0
1641462900000|2022-01-06 09:55:00|23.46|21.23|23.38|21.15|23.56|21.32|23.38|21.15|0
1641463200000|2022-01-06 10:00:00|23.36|21.14|23.36|21.14|23.42|21.19|23.34|21.12|0
1641463500000|2022-01-06 10:05:00|23.35|21.13|23.29|21.07|23.36|21.14|23.25|21.04|0
1641463800000|2022-01-06 10:10:00|23.27|21.05|23.23|21.02|23.27|21.05|23.22|21|0
1641464100000|2022-01-06 10:15:00|23.22|21.01|23.27|21.06|23.29|21.07|23.21|21|0
1641464400000|2022-01-06 10:20:00|23.24|21.05|23.14|20.94|23.27|21.05|23.12|20.92|0
1641464700000|2022-01-06 10:25:00|23.15|20.95|23.16|20.95|23.19|20.98|23.12|20.92|0
1641465000000|2022-01-06 10:30:00|23.17|20.96|23.12|20.92|23.18|20.97|23.08|20.88|0
1641465300000|2022-01-06 10:35:00|23.11|20.91|23.04|20.85|23.64|21.39|23.04|20.85|0
1641465600000|2022-01-06 10:40:00|23.05|20.86|23.23|21.01|23.29|21.07|23.01|20.82|0
1641465900000|2022-01-06 10:45:00|23.22|21.02|23.16|20.95|23.23|21.02|23.15|20.94|0
1641466200000|2022-01-06 10:50:00|23.15|20.96|23.24|21.03|23.25|21.04|23.12|20.92|0
1641466500000|2022-01-06 10:55:00|23.22|21.01|23.22|21.01|23.25|21.04|23.18|20.98|0
1641466800000|2022-01-06 11:00:00|23.21|21|23.14|20.93|23.25|21.04|23.12|20.91|0
1641467100000|2022-01-06 11:05:00|23.12|20.92|23.24|21.02|23.24|21.02|23.09|20.89|0
1641467400000|2022-01-06 11:10:00|23.23|21.03|23.26|21.05|23.28|21.06|23.21|21|0
1641467700000|2022-01-06 11:15:00|23.24|21.02|23.25|21.04|23.3|21.08|23.23|21.01|0
1641468000000|2022-01-06 11:20:00|23.24|21.03|23.33|21.1|23.33|21.11|23.22|21.01|0
1641468300000|2022-01-06 11:25:00|23.32|21.11|23.31|21.09|23.35|21.13|23.26|21.04|0
1641468600000|2022-01-06 11:30:00|23.32|21.1|23.24|21.03|23.35|21.12|23.22|21.01|0
1641468900000|2022-01-06 11:35:00|23.23|21.02|23.34|21.12|23.36|21.14|23.23|21.02|0
1641469200000|2022-01-06 11:40:00|23.35|21.14|23.33|21.11|23.37|21.14|23.25|21.04|0
1641469500000|2022-01-06 11:45:00|23.32|21.1|23.43|21.2|23.44|21.21|23.3|21.08|0
1641469800000|2022-01-06 11:50:00|23.42|21.19|23.3|21.08|23.43|21.2|23.3|21.08|0
1641470100000|2022-01-06 11:55:00|23.31|21.09|23.35|21.13|23.37|21.14|23.3|21.08|0
1641470400000|2022-01-06 12:00:00|23.37|21.14|23.24|21.03|23.37|21.14|23.2|20.99|0
1641470700000|2022-01-06 12:05:00|23.23|21.02|23.2|20.99|23.25|21.04|23.17|20.97|0
1641471000000|2022-01-06 12:10:00|23.19|20.98|23.18|20.97|23.21|21|23.16|20.95|0
1641471300000|2022-01-06 12:15:00|23.17|20.96|23.22|21.01|23.22|21.01|23.16|20.95|0
1641471600000|2022-01-06 12:20:00|23.23|21.02|23.34|21.12|23.37|21.14|23.23|21.02|0
1641471900000|2022-01-06 12:25:00|23.32|21.1|23.44|21.21|23.46|21.23|23.32|21.1|0
1641472200000|2022-01-06 12:30:00|23.45|21.22|23.43|21.19|23.45|21.22|23.35|21.13|0
1641472500000|2022-01-06 12:35:00|23.44|21.21|23.31|21.09|23.44|21.21|23.28|21.07|0
1641472800000|2022-01-06 12:40:00|23.32|21.1|23.43|21.2|23.44|21.2|23.31|21.09|0
1641473100000|2022-01-06 12:45:00|23.42|21.19|23.43|21.2|23.47|21.23|23.42|21.19|0
1641473400000|2022-01-06 12:50:00|23.42|21.19|23.36|21.13|23.44|21.21|23.34|21.12|0
1641473700000|2022-01-06 12:55:00|23.35|21.14|23.33|21.11|23.4|21.17|23.31|21.09|0
1641474000000|2022-01-06 13:00:00|23.35|21.12|23.34|21.12|23.4|21.17|23.28|21.06|0
1641474300000|2022-01-06 13:05:00|23.35|21.11|23.3|21.09|23.39|21.16|23.29|21.07|0
1641474600000|2022-01-06 13:10:00|23.29|21.08|23.25|21.04|23.33|21.11|23.24|21.03|0
1641474900000|2022-01-06 13:15:00|23.26|21.03|23.17|20.96|23.26|21.05|23.15|20.95|0
1641475200000|2022-01-06 13:20:00|23.16|20.93|23.24|21.03|23.25|21.04|23.13|20.93|0
1641475500000|2022-01-06 13:25:00|23.25|21.02|23.21|21|23.26|21.04|23.21|21|0
1641475800000|2022-01-06 13:30:00|23.2|20.99|23.31|21.09|23.34|21.11|23.17|20.97|0
1641476100000|2022-01-06 13:35:00|23.3|21.08|23.26|21.05|23.32|21.1|23.25|21.04|0
1641476400000|2022-01-06 13:40:00|23.27|21.06|23.24|21.03|23.33|21.11|23.23|21.01|0
1641476700000|2022-01-06 13:45:00|23.23|21.02|23.34|21.12|23.36|21.13|23.22|21.01|0
1641477000000|2022-01-06 13:50:00|23.35|21.11|23.28|21.06|23.38|21.15|23.28|21.06|0
1641477300000|2022-01-06 13:55:00|23.29|21.07|23.26|21.05|23.32|21.1|23.25|21.04|0
1641477600000|2022-01-06 14:00:00|23.28|21.06|23.24|21.02|23.31|21.09|23.24|21.02|0
1641477900000|2022-01-06 14:05:00|23.23|21.01|23.31|21.09|23.32|21.1|23.18|20.98|0
1641478200000|2022-01-06 14:10:00|23.29|21.07|23.24|21.03|23.35|21.13|23.24|21.03|0
1641478500000|2022-01-06 14:15:00|23.25|21.04|23.25|21.04|23.3|21.08|23.24|21.02|0
1641478800000|2022-01-06 14:20:00|23.24|21.03|23.18|20.97|23.25|21.04|23.17|20.97|0
1641479100000|2022-01-06 14:25:00|23.19|20.98|23.47|21.24|23.47|21.24|23.19|20.98|0
1641479400000|2022-01-06 14:30:00|23.45|21.22|23.1|20.9|23.46|21.23|23.07|20.88|0
1641479700000|2022-01-06 14:35:00|23.12|20.92|22.85|20.67|23.21|21|22.81|20.64|0
1641480000000|2022-01-06 14:40:00|22.83|20.66|22.84|20.66|22.96|20.77|22.69|20.53|0
1641480300000|2022-01-06 14:45:00|22.83|20.63|23.31|21.09|23.32|21.09|22.81|20.63|0
1641480600000|2022-01-06 14:50:00|23.28|21.07|23.81|21.55|23.81|21.55|23.28|21.07|0
1641480900000|2022-01-06 14:55:00|23.82|21.54|23.38|21.16|24.08|21.79|23.01|20.82|0
1641481200000|2022-01-06 15:00:00|23.39|21.15|23.58|21.33|23.58|21.34|23.22|21.01|0
1641481500000|2022-01-06 15:05:00|23.59|21.34|23.66|21.4|23.71|21.45|23.46|21.23|0
1641481800000|2022-01-06 15:10:00|23.68|21.42|23.55|21.31|23.84|21.57|23.53|21.29|0
1641482100000|2022-01-06 15:15:00|23.51|21.27|23.53|21.29|23.55|21.31|23.23|21.02|0
1641482400000|2022-01-06 15:20:00|23.54|21.3|23.23|21.01|23.56|21.32|23.23|21.01|0
1641482700000|2022-01-06 15:25:00|23.2|20.99|23.12|20.92|23.2|20.99|22.89|20.71|0
1641483000000|2022-01-06 15:30:00|23.16|20.95|22.83|20.65|23.57|21.32|22.62|20.47|0
1641483300000|2022-01-06 15:35:00|22.84|20.66|22.78|20.61|22.95|20.76|22.69|20.53|0
1641483600000|2022-01-06 15:40:00|22.76|20.59|22.88|20.7|22.95|20.76|22.74|20.57|0
1641483900000|2022-01-06 15:45:00|22.86|20.68|22.62|20.47|22.92|20.74|22.61|20.45|0
1641484200000|2022-01-06 15:50:00|22.64|20.48|22.84|20.66|22.88|20.7|22.63|20.47|0
1641484500000|2022-01-06 15:55:00|22.82|20.65|22.84|20.66|22.87|20.69|22.55|20.41|0
1641484800000|2022-01-06 16:00:00|22.85|20.67|23.09|20.89|23.13|20.93|22.74|20.58|0
1641485100000|2022-01-06 16:05:00|23.08|20.9|22.96|20.77|23.17|20.96|22.88|20.7|0
1641485400000|2022-01-06 16:10:00|22.95|20.75|22.83|20.65|22.96|20.77|22.74|20.58|0
1641485700000|2022-01-06 16:15:00|22.82|20.63|22.89|20.71|22.89|20.71|22.6|20.45|0
1641486000000|2022-01-06 16:20:00|22.86|20.69|22.85|20.67|23|20.81|22.83|20.66|0
1641486300000|2022-01-06 16:25:00|22.88|20.7|22.99|20.8|23.1|20.9|22.88|20.7|0
1641486600000|2022-01-06 16:30:00|22.98|20.82|23.11|20.9|23.18|20.97|22.93|20.75|0
1641486900000|2022-01-06 16:35:00|23.04|20.91|23.03|20.84|23.12|20.92|22.93|20.75|0
1641487200000|2022-01-06 16:40:00|23.04|20.85|23.07|20.87|23.17|20.96|22.94|20.76|0
1641487500000|2022-01-06 16:45:00|23.08|20.88|22.97|20.78|23.14|20.94|22.93|20.74|0
1641487800000|2022-01-06 16:50:00|22.99|20.79|22.84|20.66|23.06|20.86|22.83|20.65|0
1641488100000|2022-01-06 16:55:00|22.83|20.65|22.85|20.67|22.89|20.71|22.8|20.63|0
1641488400000|2022-01-06 17:00:00|22.84|20.66|22.92|20.74|22.93|20.75|22.83|20.65|0
1641488700000|2022-01-06 17:05:00|22.93|20.76|22.71|20.54|22.97|20.78|22.68|20.52|0
1641489000000|2022-01-06 17:10:00|22.73|20.55|22.82|20.64|22.83|20.66|22.72|20.54|0
1641489300000|2022-01-06 17:15:00|22.8|20.63|22.86|20.68|22.9|20.72|22.76|20.59|0
1641489600000|2022-01-06 17:20:00|22.85|20.67|23.17|20.97|23.2|20.99|22.68|20.52|0
1641489900000|2022-01-06 17:25:00|23.19|20.98|23.04|20.84|23.2|20.99|23.01|20.82|0
1641490200000|2022-01-06 17:30:00|23.03|20.83|23.03|20.84|23.13|20.93|22.98|20.79|0
1641490500000|2022-01-06 17:35:00|23.04|20.85|22.99|20.8|23.09|20.9|22.88|20.7|0
1641490800000|2022-01-06 17:40:00|22.98|20.79|22.72|20.56|23|20.81|22.71|20.55|0
1641491100000|2022-01-06 17:45:00|22.71|20.55|22.82|20.65|22.85|20.67|22.68|20.52|0
1641491400000|2022-01-06 17:50:00|22.83|20.66|22.96|20.77|22.98|20.79|22.83|20.65|0
1641491700000|2022-01-06 17:55:00|22.95|20.76|23.05|20.86|23.06|20.86|22.92|20.74|0
1641492000000|2022-01-06 18:00:00|23.03|20.84|23.01|20.82|23.13|20.93|22.98|20.8|0
1641492300000|2022-01-06 18:05:00|23.02|20.83|22.99|20.8|23.08|20.88|22.97|20.78|0
1641492600000|2022-01-06 18:10:00|23|20.81|22.97|20.79|23.03|20.83|22.92|20.74|0
1641492900000|2022-01-06 18:15:00|22.98|20.78|23.04|20.85|23.19|20.98|22.98|20.78|0
1641493200000|2022-01-06 18:20:00|23.02|20.84|23.26|21.05|23.29|21.07|23.02|20.83|0
1641493500000|2022-01-06 18:25:00|23.27|21.07|23.33|21.11|23.35|21.13|23.24|21.03|0
1641493800000|2022-01-06 18:30:00|23.32|21.09|23.3|21.08|23.4|21.17|23.28|21.06|0
1641494100000|2022-01-06 18:35:00|23.31|21.09|23.31|21.09|23.39|21.16|23.21|21|0
1641494400000|2022-01-06 18:40:00|23.33|21.11|23.27|21.06|23.37|21.15|23.25|21.04|0
1641494700000|2022-01-06 18:45:00|23.31|21.09|23.26|21.04|23.34|21.12|23.17|20.96|0
1641495000000|2022-01-06 18:50:00|23.27|21.05|23.23|21.01|23.34|21.12|23.21|21|0
1641495300000|2022-01-06 18:55:00|23.22|21.04|23.19|20.98|23.28|21.06|23.17|20.96|0
1641495600000|2022-01-06 19:00:00|23.2|20.99|23.37|21.15|23.37|21.15|23.16|20.95|0
1641495900000|2022-01-06 19:05:00|23.36|21.14|23.24|21.03|23.43|21.2|23.22|21.01|0
1641496200000|2022-01-06 19:10:00|23.22|21.01|23.34|21.12|23.34|21.12|23.03|20.83|0
1641496500000|2022-01-06 19:15:00|23.35|21.13|23.32|21.1|23.37|21.14|23.22|21|0
1641496800000|2022-01-06 19:20:00|23.31|21.09|23.31|21.09|23.4|21.17|23.28|21.06|0
1641497100000|2022-01-06 19:25:00|23.32|21.1|23.21|21|23.4|21.17|23.17|20.96|0
1641497400000|2022-01-06 19:30:00|23.2|20.99|23.16|20.95|23.26|21.04|23.1|20.9|0
1641497700000|2022-01-06 19:35:00|23.15|20.94|23.1|20.9|23.19|20.98|23.06|20.86|0
1641498000000|2022-01-06 19:40:00|23.11|20.91|23.12|20.92|23.19|20.98|23.06|20.87|0
1641498300000|2022-01-06 19:45:00|23.11|20.91|23.02|20.83|23.12|20.92|22.96|20.78|0
1641498600000|2022-01-06 19:50:00|23.01|20.82|22.99|20.8|23.09|20.89|22.99|20.8|0
1641498900000|2022-01-06 19:55:00|23|20.81|23|20.81|23.02|20.83|22.93|20.74|0
1641499200000|2022-01-06 20:00:00|22.99|20.8|22.82|20.65|22.99|20.8|22.81|20.64|0
1641499500000|2022-01-06 20:05:00|22.83|20.66|22.92|20.74|22.95|20.76|22.77|20.6|0
1641499800000|2022-01-06 20:10:00|22.93|20.73|23.02|20.83|23.04|20.84|22.86|20.69|0
1641500100000|2022-01-06 20:15:00|23.03|20.84|23.2|20.99|23.24|21.03|23|20.81|0
1641500400000|2022-01-06 20:20:00|23.17|20.97|23.26|21.05|23.31|21.09|23.14|20.94|0
1641500700000|2022-01-06 20:25:00|23.25|21.03|23.12|20.92|23.28|21.06|23.12|20.92|0
1641501000000|2022-01-06 20:30:00|23.13|20.93|23.31|21.09|23.35|21.12|23.09|20.89|0
1641501300000|2022-01-06 20:35:00|23.32|21.1|23.4|21.17|23.45|21.21|23.25|21.04|0
1641501600000|2022-01-06 20:40:00|23.38|21.15|23.34|21.11|23.48|21.24|23.29|21.07|0
1641501900000|2022-01-06 20:45:00|23.35|21.13|23.46|21.23|23.46|21.23|23.29|21.07|0
1641502200000|2022-01-06 20:50:00|23.44|21.21|23.49|21.25|23.5|21.26|23.34|21.12|0
1641502500000|2022-01-06 20:55:00|23.5|21.26|23.08|20.88|23.68|21.42|23.07|20.87|0
1641502800000|2022-01-06 21:00:00|23.09|20.89|23.01|20.82|23.12|20.92|23.01|20.82|0
1641503100000|2022-01-06 21:05:00|23.02|20.83|22.97|20.78|23.02|20.83|22.92|20.74|0
1641503400000|2022-01-06 21:10:00|22.96|20.77|22.94|20.76|23.02|20.83|22.89|20.71|0
1641503700000|2022-01-06 21:15:00|22.96|20.77|22.94|20.76|22.97|20.78|22.92|20.74|0
1641504000000|2022-01-06 21:20:00|22.95|20.75|22.91|20.73|22.95|20.76|22.91|20.73|0
1641504300000|2022-01-06 21:25:00|22.9|20.72|22.92|20.74|22.92|20.74|22.9|20.71|0
1641504600000|2022-01-06 21:30:00|22.91|20.73|22.95|20.76|22.96|20.77|22.9|20.72|0
1641504900000|2022-01-06 21:35:00|22.94|20.75|22.98|20.79|22.99|20.8|22.92|20.73|0
1641505200000|2022-01-06 21:40:00|22.97|20.78|22.9|20.72|22.98|20.79|22.89|20.71|0
1641505500000|2022-01-06 21:45:00|22.89|20.71|22.9|20.72|22.9|20.72|22.87|20.69|0
1641505800000|2022-01-06 21:50:00|22.89|20.71|22.85|20.68|22.89|20.71|22.85|20.67|0
1641506100000|2022-01-06 21:55:00|22.86|20.69|22.88|20.7|22.9|20.72|22.85|20.68|0
1641506400000|2022-01-06 22:00:00|22.86|20.68|22.86|20.68|22.88|20.7|22.86|20.68|0
1641506700000|2022-01-06 22:05:00|22.87|20.69|22.87|20.69|22.87|20.69|22.87|20.68|0
1641507000000|2022-01-06 22:10:00|22.86|20.68|22.86|20.68|22.86|20.68|22.86|20.68|0
1641507900000|2022-01-06 22:25:00|22.85|20.69|22.87|20.69|22.88|20.7|22.85|20.69|0
1641508500000|2022-01-06 22:35:00|22.86|20.68|22.86|20.69|22.86|20.69|22.86|20.68|0
1641508800000|2022-01-06 22:40:00|22.87||22.86||22.87||22.86||0
1641509100000|2022-01-06 22:45:00||20.68||20.68||20.68||20.68|0
1641509400000|2022-01-06 22:50:00|22.85||22.86||22.86||22.85||0
1641509700000|2022-01-06 22:55:00|22.85|20.67|22.84|20.66|22.85|20.68|22.84|20.66|0
1641510000000|2022-01-06 23:00:00|22.75|20.58|22.77|20.6|22.77|20.6|22.72|20.55|0
1641510300000|2022-01-06 23:05:00|22.76|20.59|22.74|20.57|22.77|20.6|22.73|20.56|0
1641510600000|2022-01-06 23:10:00|22.73|20.56|22.76|20.6|22.76|20.6|22.72|20.56|0
1641510900000|2022-01-06 23:15:00|22.79|20.62|22.73|20.56|22.8|20.63|22.72|20.56|0
1641511200000|2022-01-06 23:20:00|22.72|20.55|22.76|20.59|22.76|20.6|22.7|20.54|0
1641511500000|2022-01-06 23:25:00|22.74|20.57|22.72|20.56|22.76|20.59|22.72|20.56|0
1641511800000|2022-01-06 23:30:00|22.7|20.55|22.72|20.56|22.75|20.59|22.69|20.53|0
1641512100000|2022-01-06 23:35:00|22.71|20.55|22.7|20.54|22.72|20.56|22.68|20.52|0
1641512400000|2022-01-06 23:40:00|22.69|20.53|22.72|20.56|22.73|20.57|22.69|20.52|0
1641512700000|2022-01-06 23:45:00|22.71|20.55|22.73|20.56|22.75|20.58|22.69|20.53|0
1641513000000|2022-01-06 23:50:00|22.72|20.55|22.69|20.53|22.73|20.56|22.68|20.52|0
1641513300000|2022-01-06 23:55:00|22.68|20.52|22.7|20.54|22.7|20.54|22.67|20.52|0
1641513600000|2022-01-07 00:00:00|22.69|20.53|22.64|20.49|22.73|20.56|22.61|20.45|0
1641513900000|2022-01-07 00:05:00|22.63|20.48|22.63|20.47|22.65|20.49|22.61|20.46|0
1641514200000|2022-01-07 00:10:00|22.64|20.48|22.57|20.42|22.67|20.51|22.56|20.41|0
1641514500000|2022-01-07 00:15:00|22.58|20.43|22.57|20.42|22.6|20.45|22.57|20.42|0
1641514800000|2022-01-07 00:20:00|22.58|20.43|22.59|20.44|22.61|20.46|22.57|20.42|0
1641515100000|2022-01-07 00:25:00|22.58|20.43|22.58|20.43|22.61|20.45|22.55|20.4|0
1641515400000|2022-01-07 00:30:00|22.57|20.42|22.55|20.4|22.59|20.44|22.53|20.39|0
1641515700000|2022-01-07 00:35:00|22.54|20.39|22.53|20.39|22.56|20.41|22.53|20.39|0
1641516000000|2022-01-07 00:40:00|22.54|20.38|22.55|20.4|22.55|20.4|22.52|20.37|0
1641516300000|2022-01-07 00:45:00|22.54|20.39|22.55|20.4|22.55|20.41|22.53|20.39|0
1641516600000|2022-01-07 00:50:00|22.56|20.41|22.56|20.41|22.58|20.43|22.55|20.4|0
1641516900000|2022-01-07 00:55:00|22.57|20.42|22.54|20.4|22.58|20.43|22.54|20.39|0
1641517200000|2022-01-07 01:00:00|22.55|20.39|22.51|20.36|22.57|20.42|22.51|20.36|0
1641517500000|2022-01-07 01:05:00|22.49|20.35|22.55|20.4|22.56|20.41|22.49|20.35|0
1641517800000|2022-01-07 01:10:00|22.54|20.39|22.56|20.41|22.58|20.43|22.54|20.39|0
1641518100000|2022-01-07 01:15:00|22.54|20.4|22.58|20.43|22.59|20.44|22.54|20.39|0
1641518400000|2022-01-07 01:20:00|22.59|20.44|22.57|20.42|22.59|20.44|22.56|20.41|0
1641518700000|2022-01-07 01:25:00|22.58|20.43|22.56|20.41|22.59|20.43|22.54|20.39|0
1641519000000|2022-01-07 01:30:00|22.57|20.42|22.52|20.38|22.57|20.42|22.51|20.37|0
1641519300000|2022-01-07 01:35:00|22.53|20.39|22.61|20.45|22.62|20.47|22.53|20.39|0
1641519600000|2022-01-07 01:40:00|22.63|20.46|22.64|20.48|22.65|20.49|22.58|20.43|0
1641519900000|2022-01-07 01:45:00|22.63|20.47|22.64|20.49|22.64|20.49|22.57|20.42|0
1641520200000|2022-01-07 01:50:00|22.65|20.5|22.63|20.48|22.66|20.5|22.6|20.45|0
1641520500000|2022-01-07 01:55:00|22.62|20.47|22.57|20.42|22.62|20.48|22.57|20.42|0
1641520800000|2022-01-07 02:00:00|22.58|20.43|22.74|20.57|22.74|20.58|22.58|20.43|0
1641521100000|2022-01-07 02:05:00|22.75|20.58|22.76|20.59|22.81|20.64|22.74|20.57|0
1641521400000|2022-01-07 02:10:00|22.77|20.6|22.74|20.58|22.77|20.6|22.71|20.55|0
1641521700000|2022-01-07 02:15:00|22.75|20.57|22.78|20.61|22.83|20.66|22.75|20.57|0
1641522000000|2022-01-07 02:20:00|22.79|20.62|22.71|20.55|22.79|20.62|22.69|20.53|0
1641522300000|2022-01-07 02:25:00|22.72|20.56|22.73|20.57|22.73|20.57|22.71|20.55|0
1641522600000|2022-01-07 02:30:00|22.74|20.56|22.77|20.6|22.8|20.63|22.72|20.55|0
1641522900000|2022-01-07 02:35:00|22.76|20.59|22.82|20.65|22.82|20.65|22.75|20.59|0
1641523200000|2022-01-07 02:40:00|22.81|20.64|22.78|20.61|22.81|20.64|22.77|20.6|0
1641523500000|2022-01-07 02:45:00|22.79|20.62|22.77|20.6|22.81|20.64|22.77|20.6|0
1641523800000|2022-01-07 02:50:00|22.76|20.59|22.71|20.55|22.76|20.59|22.7|20.54|0
1641524100000|2022-01-07 02:55:00|22.7|20.54|22.68|20.52|22.71|20.54|22.65|20.5|0
1641524400000|2022-01-07 03:00:00|22.67|20.51|22.68|20.52|22.71|20.54|22.66|20.5|0
1641524700000|2022-01-07 03:05:00|22.67|20.51|22.67|20.51|22.68|20.52|22.64|20.49|0
1641525000000|2022-01-07 03:10:00|22.68|20.52|22.69|20.53|22.7|20.53|22.67|20.51|0
1641525300000|2022-01-07 03:15:00|22.68|20.52|22.67|20.51|22.7|20.54|22.66|20.5|0
1641525600000|2022-01-07 03:20:00|22.66|20.5|22.55|20.4|22.67|20.51|22.54|20.4|0
1641525900000|2022-01-07 03:25:00|22.54|20.39|22.57|20.42|22.6|20.45|22.53|20.38|0
1641526200000|2022-01-07 03:30:00|22.58|20.43|22.64|20.48|22.65|20.49|22.57|20.42|0
1641526500000|2022-01-07 03:35:00|22.65|20.49|22.64|20.48|22.68|20.52|22.63|20.48|0
1641526800000|2022-01-07 03:40:00|22.65|20.49|22.65|20.49|22.68|20.52|22.63|20.48|0
1641527100000|2022-01-07 03:45:00|22.66|20.5|22.71|20.55|22.72|20.56|22.63|20.48|0
1641527400000|2022-01-07 03:50:00|22.7|20.54|22.71|20.55|22.73|20.57|22.68|20.52|0
1641527700000|2022-01-07 03:55:00|22.7|20.54|22.7|20.53|22.73|20.56|22.67|20.51|0
1641528000000|2022-01-07 04:00:00|22.69|20.55|22.71|20.54|22.73|20.56|22.69|20.53|0
1641528300000|2022-01-07 04:05:00|22.7|20.55|22.72|20.55|22.72|20.55|22.67|20.51|0
1641528600000|2022-01-07 04:10:00|22.73|20.56|22.7|20.54|22.73|20.57|22.69|20.53|0
1641528900000|2022-01-07 04:15:00|22.71|20.55|22.76|20.59|22.77|20.6|22.69|20.52|0
1641529200000|2022-01-07 04:20:00|22.75|20.58|22.76|20.59|22.78|20.61|22.74|20.57|0
1641529500000|2022-01-07 04:25:00|22.75|20.58|22.73|20.56|22.76|20.59|22.73|20.56|0
1641529800000|2022-01-07 04:30:00|22.75|20.57|22.73|20.56|22.76|20.59|22.72|20.56|0
1641530100000|2022-01-07 04:35:00|22.72|20.57|22.76|20.59|22.76|20.6|22.72|20.55|0
1641530400000|2022-01-07 04:40:00|22.75|20.58|22.73|20.56|22.77|20.6|22.73|20.56|0
1641530700000|2022-01-07 04:45:00|22.72|20.55|22.73|20.56|22.73|20.57|22.67|20.51|0
1641531000000|2022-01-07 04:50:00|22.71|20.57|22.69|20.53|22.71|20.57|22.68|20.52|0
1641531300000|2022-01-07 04:55:00|22.7|20.54|22.68|20.52|22.72|20.56|22.67|20.51|0
1641531600000|2022-01-07 05:00:00|22.67|20.51|22.64|20.48|22.69|20.53|22.64|20.48|0
1641531900000|2022-01-07 05:05:00|22.65|20.49|22.72|20.56|22.72|20.56|22.63|20.48|0
1641532200000|2022-01-07 05:10:00|22.74|20.57|22.73|20.56|22.82|20.65|22.72|20.55|0
1641532500000|2022-01-07 05:15:00|22.72|20.55|22.69|20.53|22.74|20.58|22.69|20.53|0
1641532800000|2022-01-07 05:20:00|22.7|20.54|22.7|20.54|22.73|20.56|22.7|20.54|0
1641533100000|2022-01-07 05:25:00|22.69|20.53|22.78|20.61|22.78|20.61|22.68|20.52|0
1641533400000|2022-01-07 05:30:00|22.77|20.6|22.76|20.6|22.79|20.62|22.73|20.57|0
1641533700000|2022-01-07 05:35:00|22.77|20.61|22.72|20.56|22.78|20.61|22.72|20.55|0
1641534000000|2022-01-07 05:40:00|22.73|20.57|22.76|20.59|22.77|20.6|22.73|20.57|0
1641534300000|2022-01-07 05:45:00|22.75|20.58|22.74|20.57|22.78|20.61|22.72|20.56|0
1641534600000|2022-01-07 05:50:00|22.73|20.55|22.71|20.55|22.75|20.59|22.71|20.54|0
1641534900000|2022-01-07 05:55:00|22.7|20.54|22.65|20.49|22.71|20.54|22.63|20.48|0
1641535200000|2022-01-07 06:00:00|22.66|20.5|22.7|20.54|22.71|20.54|22.63|20.48|0
1641535500000|2022-01-07 06:05:00|22.69|20.53|22.67|20.52|22.71|20.55|22.67|20.51|0
1641535800000|2022-01-07 06:10:00|22.68|20.53|22.69|20.53|22.71|20.55|22.67|20.52|0
1641536100000|2022-01-07 06:15:00|22.68|20.52|22.7|20.54|22.71|20.55|22.67|20.51|0
1641536400000|2022-01-07 06:20:00|22.69|20.53|22.7|20.54|22.72|20.55|22.68|20.52|0
1641536700000|2022-01-07 06:25:00|22.69|20.53|22.67|20.51|22.7|20.54|22.66|20.51|0
1641537000000|2022-01-07 06:30:00|22.66|20.5|22.58|20.43|22.68|20.52|22.58|20.43|0
1641537300000|2022-01-07 06:35:00|22.57|20.42|22.62|20.46|22.62|20.47|22.57|20.42|0
1641537600000|2022-01-07 06:40:00|22.63|20.47|22.65|20.5|22.65|20.5|22.59|20.44|0
1641537900000|2022-01-07 06:45:00|22.66|20.51|22.66|20.5|22.7|20.53|22.65|20.5|0
1641538200000|2022-01-07 06:50:00|22.67|20.51|22.71|20.55|22.71|20.55|22.66|20.5|0
1641538500000|2022-01-07 06:55:00|22.7|20.54|22.72|20.56|22.73|20.57|22.7|20.54|0
1641538800000|2022-01-07 07:00:00|22.7|20.54|22.82|20.64|22.84|20.66|22.69|20.53|0
1641539100000|2022-01-07 07:05:00|22.81|20.65|22.82|20.65|22.83|20.66|22.76|20.6|0
1641539400000|2022-01-07 07:10:00|22.83|20.66|22.84|20.66|22.86|20.68|22.82|20.64|0
1641539700000|2022-01-07 07:15:00|22.85|20.67|22.78|20.61|22.85|20.67|22.76|20.59|0
1641540000000|2022-01-07 07:20:00|22.76|20.59|22.78|20.61|22.78|20.61|22.74|20.57|0
1641540300000|2022-01-07 07:25:00|22.77|20.6|22.74|20.58|22.79|20.62|22.72|20.56|0
1641540600000|2022-01-07 07:30:00|22.75|20.59|22.81|20.64|22.81|20.64|22.74|20.57|0
1641540900000|2022-01-07 07:35:00|22.8|20.63|22.77|20.6|22.82|20.64|22.76|20.59|0
1641541200000|2022-01-07 07:40:00|22.78|20.61|22.79|20.62|22.81|20.64|22.77|20.6|0
1641541500000|2022-01-07 07:45:00|22.78|20.61|22.82|20.64|22.84|20.66|22.78|20.61|0
1641541800000|2022-01-07 07:50:00|22.81|20.63|22.83|20.66|22.84|20.66|22.8|20.63|0
1641542100000|2022-01-07 07:55:00|22.82|20.65|22.77|20.6|22.84|20.66|22.76|20.59|0
1641542400000|2022-01-07 08:00:00|22.84|20.66|22.99|20.8|23|20.81|22.76|20.59|0
1641542700000|2022-01-07 08:05:00|22.97|20.79|23|20.81|23.03|20.84|22.96|20.77|0
1641543000000|2022-01-07 08:10:00|22.99|20.8|22.86|20.68|22.99|20.8|22.86|20.68|0
1641543300000|2022-01-07 08:15:00|22.87|20.69|22.91|20.73|22.91|20.73|22.83|20.65|0
1641543600000|2022-01-07 08:20:00|22.9|20.72|22.88|20.7|22.91|20.73|22.86|20.68|0
1641543900000|2022-01-07 08:25:00|22.89|20.71|22.94|20.75|23|20.81|22.89|20.71|0
1641544200000|2022-01-07 08:30:00|22.96|20.78|23.11|20.91|23.19|20.98|22.96|20.78|0
1641544500000|2022-01-07 08:35:00|23.12|20.92|23.09|20.89|23.18|20.97|23.09|20.89|0
1641544800000|2022-01-07 08:40:00|23.1|20.9|23.21|21|23.23|21.02|23.09|20.89|0
1641545100000|2022-01-07 08:45:00|23.2|20.99|23.22|21.01|23.23|21.01|23.16|20.95|0
1641545400000|2022-01-07 08:50:00|23.21|21|23.17|20.97|23.21|21.01|23.13|20.92|0
1641545700000|2022-01-07 08:55:00|23.18|20.98|23.13|20.92|23.19|20.98|23.06|20.86|0
1641546000000|2022-01-07 09:00:00|23.14|20.93|23.13|20.93|23.19|20.98|23.11|20.91|0
1641546300000|2022-01-07 09:05:00|23.14|20.91|23.02|20.83|23.16|20.96|23.02|20.83|0
1641546600000|2022-01-07 09:10:00|23.03|20.84|22.93|20.75|23.04|20.85|22.91|20.73|0
1641546900000|2022-01-07 09:15:00|22.92|20.74|22.95|20.76|22.98|20.8|22.91|20.73|0
1641547200000|2022-01-07 09:20:00|22.94|20.75|22.89|20.71|22.94|20.75|22.89|20.71|0
1641547500000|2022-01-07 09:25:00|22.9|20.72|22.83|20.66|22.9|20.72|22.78|20.61|0
1641547800000|2022-01-07 09:30:00|22.82|20.65|22.73|20.57|22.83|20.66|22.73|20.57|0
1641548100000|2022-01-07 09:35:00|22.75|20.59|22.72|20.56|22.78|20.61|22.7|20.54|0
1641548400000|2022-01-07 09:40:00|22.74|20.57|22.74|20.57|22.75|20.58|22.68|20.52|0
1641548700000|2022-01-07 09:45:00|22.73|20.56|22.74|20.58|22.75|20.58|22.69|20.53|0
1641549000000|2022-01-07 09:50:00|22.75|20.57|22.78|20.61|22.78|20.61|22.73|20.56|0
1641549300000|2022-01-07 09:55:00|22.79|20.62|22.82|20.65|22.83|20.65|22.77|20.6|0
1641549600000|2022-01-07 10:00:00|22.81|20.64|22.81|20.64|22.9|20.72|22.8|20.63|0
1641549900000|2022-01-07 10:05:00|22.8|20.63|22.7|20.54|22.81|20.64|22.7|20.53|0
1641550200000|2022-01-07 10:10:00|22.71|20.55|22.69|20.53|22.72|20.55|22.67|20.51|0
1641550500000|2022-01-07 10:15:00|22.68|20.52|22.72|20.55|22.75|20.59|22.68|20.52|0
1641550800000|2022-01-07 10:20:00|22.71|20.54|22.68|20.52|22.71|20.55|22.68|20.52|0
1641551100000|2022-01-07 10:25:00|22.69|20.53|22.63|20.48|22.69|20.53|22.6|20.45|0
1641551400000|2022-01-07 10:30:00|22.64|20.47|22.59|20.44|22.64|20.48|22.57|20.42|0
1641551700000|2022-01-07 10:35:00|22.58|20.43|22.65|20.49|22.65|20.49|22.58|20.43|0
1641552000000|2022-01-07 10:40:00|22.64|20.5|22.61|20.45|22.65|20.5|22.59|20.43|0
1641552300000|2022-01-07 10:45:00|22.6|20.46|22.63|20.47|22.65|20.5|22.6|20.46|0
1641552600000|2022-01-07 10:50:00|22.62|20.46|22.6|20.45|22.64|20.48|22.57|20.42|0
1641552900000|2022-01-07 10:55:00|22.59|20.44|22.64|20.49|22.64|20.49|22.59|20.44|0
1641553200000|2022-01-07 11:00:00|22.63|20.47|22.68|20.52|22.71|20.55|22.63|20.47|0
1641553500000|2022-01-07 11:05:00|22.67|20.51|22.64|20.48|22.69|20.53|22.63|20.48|0
1641553800000|2022-01-07 11:10:00|22.63|20.47|22.69|20.52|22.72|20.55|22.62|20.46|0
1641554100000|2022-01-07 11:15:00|22.7|20.53|22.61|20.46|22.7|20.54|22.59|20.44|0
1641554400000|2022-01-07 11:20:00|22.6|20.45|22.59|20.44|22.62|20.46|22.57|20.42|0
1641554700000|2022-01-07 11:25:00|22.6|20.45|22.6|20.45|22.61|20.46|22.56|20.41|0
1641555000000|2022-01-07 11:30:00|22.59|20.44|22.58|20.43|22.64|20.49|22.57|20.42|0
1641555300000|2022-01-07 11:35:00|22.59|20.44|22.64|20.49|22.67|20.51|22.58|20.43|0
1641555600000|2022-01-07 11:40:00|22.65|20.48|22.64|20.48|22.67|20.51|22.61|20.45|0
1641555900000|2022-01-07 11:45:00|22.63|20.47|22.65|20.49|22.66|20.5|22.61|20.45|0
1641556200000|2022-01-07 11:50:00|22.64|20.48|22.66|20.51|22.69|20.53|22.63|20.48|0
1641556500000|2022-01-07 11:55:00|22.67|20.52|22.77|20.6|22.77|20.6|22.61|20.46|0
1641556800000|2022-01-07 12:00:00|22.75|20.59|22.62|20.47|22.75|20.59|22.6|20.45|0
1641557100000|2022-01-07 12:05:00|22.61|20.46|22.71|20.54|22.71|20.55|22.56|20.42|0
1641557400000|2022-01-07 12:10:00|22.72|20.55|22.71|20.55|22.75|20.58|22.71|20.54|0
1641557700000|2022-01-07 12:15:00|22.72|20.56|22.67|20.52|22.73|20.56|22.66|20.5|0
1641558000000|2022-01-07 12:20:00|22.69|20.53|22.73|20.56|22.75|20.58|22.69|20.53|0
1641558300000|2022-01-07 12:25:00|22.72|20.57|22.72|20.55|22.79|20.62|22.72|20.55|0
1641558600000|2022-01-07 12:30:00|22.73|20.56|22.69|20.53|22.73|20.57|22.67|20.51|0
1641558900000|2022-01-07 12:35:00|22.7|20.54|22.75|20.59|22.78|20.61|22.69|20.53|0
1641559200000|2022-01-07 12:40:00|22.76|20.61|22.78|20.61|22.83|20.66|22.74|20.57|0
1641559500000|2022-01-07 12:45:00|22.79|20.62|22.75|20.58|22.8|20.63|22.72|20.55|0
1641559800000|2022-01-07 12:50:00|22.74|20.59|22.74|20.58|22.74|20.59|22.71|20.54|0
1641560100000|2022-01-07 12:55:00|22.75|20.59|22.84|20.67|22.85|20.68|22.75|20.59|0
1641560400000|2022-01-07 13:00:00|22.83|20.66|22.82|20.65|22.85|20.67|22.76|20.59|0
1641560700000|2022-01-07 13:05:00|22.8|20.63|22.79|20.62|22.83|20.66|22.73|20.57|0
1641561000000|2022-01-07 13:10:00|22.8|20.63|22.83|20.66|22.85|20.67|22.77|20.6|0
1641561300000|2022-01-07 13:15:00|22.82|20.65|22.85|20.67|22.87|20.69|22.78|20.61|0
1641561600000|2022-01-07 13:20:00|22.84|20.68|22.84|20.66|22.89|20.71|22.82|20.64|0
1641561900000|2022-01-07 13:25:00|22.83|20.64|22.8|20.62|22.85|20.68|22.78|20.61|0
1641562200000|2022-01-07 13:30:00|22.81|20.64|22.99|20.8|23.04|20.85|22.52|20.38|0
1641562500000|2022-01-07 13:35:00|22.97|20.79|23.37|21.15|23.39|21.16|22.96|20.77|0
1641562800000|2022-01-07 13:40:00|23.39|21.16|23.26|21.05|23.44|21.21|23.25|21.03|0
1641563100000|2022-01-07 13:45:00|23.27|21.03|23.11|20.91|23.27|21.03|23.07|20.87|0
1641563400000|2022-01-07 13:50:00|23.12|20.92|23.44|21.21|23.5|21.26|23.11|20.91|0
1641563700000|2022-01-07 13:55:00|23.45|21.22|23.37|21.14|23.47|21.23|23.32|21.1|0
1641564000000|2022-01-07 14:00:00|23.36|21.13|23.3|21.08|23.36|21.13|23.24|21.03|0
1641564300000|2022-01-07 14:05:00|23.28|21.06|23.18|20.97|23.28|21.06|23.17|20.96|0
1641564600000|2022-01-07 14:10:00|23.17|20.96|23.14|20.94|23.29|21.07|23.14|20.94|0
1641564900000|2022-01-07 14:15:00|23.12|20.92|23.12|20.91|23.16|20.96|23.08|20.88|0
1641565200000|2022-01-07 14:20:00|23.11|20.89|23.12|20.92|23.15|20.95|23.09|20.89|0
1641565500000|2022-01-07 14:25:00|23.11|20.91|23.08|20.88|23.18|20.97|23.05|20.86|0
1641565800000|2022-01-07 14:30:00|23.06|20.86|23.08|20.89|23.27|21.05|22.92|20.73|0
1641566100000|2022-01-07 14:35:00|23.07|20.87|22.93|20.75|23.2|20.99|22.93|20.75|0
1641566400000|2022-01-07 14:40:00|22.92|20.74|22.63|20.47|23.04|20.84|22.62|20.46|0
1641566700000|2022-01-07 14:45:00|22.66|20.5|22.65|20.49|22.75|20.58|22.54|20.39|0
1641567000000|2022-01-07 14:50:00|22.68|20.52|22.59|20.44|22.74|20.57|22.55|20.4|0
1641567300000|2022-01-07 14:55:00|22.6|20.45|22.63|20.48|22.65|20.5|22.48|20.34|0
1641567600000|2022-01-07 15:00:00|22.61|20.46|22.77|20.6|23.09|20.89|21.88|19.8|0
1641567900000|2022-01-07 15:05:00|22.81|20.64|22.98|20.79|22.98|20.8|22.81|20.64|0
1641568200000|2022-01-07 15:10:00|22.99|20.8|22.94|20.75|23.05|20.85|22.84|20.66|0
1641568500000|2022-01-07 15:15:00|22.95|20.76|23.09|20.89|23.13|20.93|22.95|20.76|0
1641568800000|2022-01-07 15:20:00|23.11|20.91|23.2|20.99|23.21|21|23.01|20.81|0
1641569100000|2022-01-07 15:25:00|23.18|20.97|23.15|20.95|23.18|20.97|23.01|20.82|0
1641569400000|2022-01-07 15:30:00|23.17|20.97|23.17|20.97|23.22|21.01|23.05|20.85|0
1641569700000|2022-01-07 15:35:00|23.18|20.95|23.11|20.91|23.37|21.15|22.3|20.18|0
1641570000000|2022-01-07 15:40:00|23.1|20.9|23.19|20.98|23.23|21.02|22.93|20.75|0
1641570300000|2022-01-07 15:45:00|23.21|21|23.33|21.11|23.34|21.11|23.19|20.98|0
1641570600000|2022-01-07 15:50:00|23.34|21.12|23.86|21.59|24.19|21.89|23.08|20.89|0
1641570900000|2022-01-07 15:55:00|23.85|21.58|23.24|21.03|23.93|21.65|23.13|20.93|0
1641571200000|2022-01-07 16:00:00|23.26|21.05|23.26|21.05|23.34|21.12|23.11|20.91|0
1641571500000|2022-01-07 16:05:00|23.27|21.04|23.18|20.97|23.27|21.05|23.09|20.89|0
1641571800000|2022-01-07 16:10:00|23.17|20.96|23.24|21.03|23.28|21.07|23.16|20.95|0
1641572100000|2022-01-07 16:15:00|23.21|21.02|23.35|21.13|23.45|21.21|23.17|20.97|0
1641572400000|2022-01-07 16:20:00|23.36|21.14|23.1|20.9|23.36|21.14|23.06|20.86|0
1641572700000|2022-01-07 16:25:00|23.12|20.92|22.88|20.7|23.15|20.94|22.88|20.7|0
1641573000000|2022-01-07 16:30:00|22.9|20.72|23.07|20.88|23.44|21.21|22.9|20.72|0
1641573300000|2022-01-07 16:35:00|23.08|20.87|23.06|20.86|23.14|20.93|22.99|20.8|0
1641573600000|2022-01-07 16:40:00|23.04|20.85|23.02|20.83|23.07|20.88|22.94|20.76|0
1641573900000|2022-01-07 16:45:00|23.01|20.82|22.74|20.58|23.04|20.85|22.74|20.58|0
1641574200000|2022-01-07 16:50:00|22.73|20.56|22.94|20.76|23.28|21.06|22.64|20.48|0
1641574500000|2022-01-07 16:55:00|22.96|20.75|22.78|20.61|23.01|20.82|22.72|20.56|0
1641574800000|2022-01-07 17:00:00|22.76|20.6|22.89|20.71|22.9|20.72|22.74|20.58|0
1641575100000|2022-01-07 17:05:00|22.88|20.7|22.85|20.68|22.94|20.75|22.8|20.63|0
1641575400000|2022-01-07 17:10:00|22.84|20.66|22.78|20.61|22.87|20.69|22.76|20.59|0
1641575700000|2022-01-07 17:15:00|22.8|20.63|22.91|20.72|22.91|20.72|22.74|20.57|0
1641576000000|2022-01-07 17:20:00|22.92|20.74|22.98|20.79|23.01|20.81|22.92|20.74|0
1641576300000|2022-01-07 17:25:00|22.99|20.8|22.95|20.76|23.04|20.84|22.92|20.74|0
1641576600000|2022-01-07 17:30:00|22.94|20.78|22.99|20.8|23.03|20.84|22.94|20.77|0
1641576900000|2022-01-07 17:35:00|22.98|20.79|23.04|20.85|23.12|20.92|22.98|20.79|0
1641577200000|2022-01-07 17:40:00|23.03|20.84|23.02|20.82|23.06|20.86|22.96|20.77|0
1641577500000|2022-01-07 17:45:00|23.03|20.84|23.01|20.82|23.06|20.87|22.84|20.67|0
1641577800000|2022-01-07 17:50:00|23.02|20.81|22.93|20.75|23.02|20.83|22.9|20.72|0
1641578100000|2022-01-07 17:55:00|22.94|20.74|22.89|20.71|22.98|20.8|22.88|20.71|0
1641578400000|2022-01-07 18:00:00|22.88|20.7|22.62|20.47|23.02|20.83|22.62|20.47|0
1641578700000|2022-01-07 18:05:00|22.63|20.48|22.58|20.43|22.65|20.5|22.54|20.39|0
1641579000000|2022-01-07 18:10:00|22.59|20.44|22.55|20.4|22.59|20.44|22.53|20.38|0
1641579300000|2022-01-07 18:15:00|22.56|20.41|22.57|20.42|22.61|20.45|22.49|20.35|0
1641579600000|2022-01-07 18:20:00|22.56|20.41|22.64|20.49|22.65|20.49|22.54|20.39|0
1641579900000|2022-01-07 18:25:00|22.63|20.48|22.69|20.53|22.71|20.55|22.61|20.46|0
1641580200000|2022-01-07 18:30:00|22.71|20.55|22.58|20.43|22.72|20.55|22.58|20.43|0
1641580500000|2022-01-07 18:35:00|22.56|20.42|22.65|20.49|22.66|20.5|22.53|20.39|0
1641580800000|2022-01-07 18:40:00|22.66|20.5|22.62|20.47|22.69|20.53|22.6|20.45|0
1641581100000|2022-01-07 18:45:00|22.63|20.48|22.71|20.55|22.71|20.55|22.63|20.48|0
1641581400000|2022-01-07 18:50:00|22.72|20.54|22.7|20.54|22.81|20.63|22.64|20.49|0
1641581700000|2022-01-07 18:55:00|22.71|20.55|22.72|20.56|22.72|20.56|22.64|20.49|0
1641582000000|2022-01-07 19:00:00|22.71|20.55|22.69|20.53|22.72|20.56|22.64|20.49|0
1641582300000|2022-01-07 19:05:00|22.7|20.54|22.7|20.54|22.79|20.62|22.66|20.5|0
1641582600000|2022-01-07 19:10:00|22.71|20.55|22.34|20.21|22.71|20.55|21.91|19.82|0
1641582900000|2022-01-07 19:15:00|22.33|20.2|22.33|20.2|22.36|20.23|22.29|20.17|0
1641583200000|2022-01-07 19:20:00|22.36|20.21|22.5|20.36|22.5|20.36|22.36|20.21|0
1641583500000|2022-01-07 19:25:00|22.51|20.37|22.43|20.29|22.58|20.43|22.42|20.29|0
1641583800000|2022-01-07 19:30:00|22.44|20.3|22.45|20.31|22.48|20.34|22.41|20.27|0
1641584100000|2022-01-07 19:35:00|22.46|20.32|22.26|20.14|22.49|20.35|22.26|20.14|0
1641584400000|2022-01-07 19:40:00|22.27|20.15|22.23|20.12|22.32|20.2|22.17|20.06|0
1641584700000|2022-01-07 19:45:00|22.24|20.11|22.19|20.07|22.27|20.15|22.11|20.01|0
1641585000000|2022-01-07 19:50:00|22.18|20.08|22.12|20.01|22.23|20.11|22.08|19.98|0
1641585300000|2022-01-07 19:55:00|22.13|20.02|22.16|20.05|22.18|20.07|22.11|20.01|0
1641585600000|2022-01-07 20:00:00|22.14|20.03|21.96|19.87|22.17|20.06|21.96|19.87|0
1641585900000|2022-01-07 20:05:00|21.97|19.88|21.98|19.88|21.99|19.9|21.88|19.79|0
1641586200000|2022-01-07 20:10:00|21.97|19.9|22.12|20.01|22.13|20.03|21.97|19.89|0
1641586500000|2022-01-07 20:15:00|22.11|20.02|22.07|19.96|22.13|20.03|22.05|19.95|0
1641586800000|2022-01-07 20:20:00|22.06|19.97|22.15|20.04|22.15|20.04|22.04|19.94|0
1641587100000|2022-01-07 20:25:00|22.16|20.05|22.18|20.06|22.26|20.14|22.15|20.04|0
1641587400000|2022-01-07 20:30:00|22.17|20.07|22.17|20.06|22.24|20.12|22.02|19.92|0
1641587700000|2022-01-07 20:35:00|22.19|20.08|22.09|19.99|22.21|20.1|22.06|19.96|0
1641588000000|2022-01-07 20:40:00|22.08|19.98|22.22|20.1|22.23|20.12|22.05|19.95|0
1641588300000|2022-01-07 20:45:00|22.23|20.12|21.92|19.83|22.28|20.16|21.86|19.78|0
1641588600000|2022-01-07 20:50:00|21.91|19.82|22.06|19.96|22.07|19.97|21.84|19.76|0
1641588900000|2022-01-07 20:55:00|22.07|19.97|21.95|19.86|22.18|20.06|21.51|19.47|0
1641589200000|2022-01-07 21:00:00|21.7|19.63|21.56|19.51|21.7|19.63|21.56|19.51|0
1641589500000|2022-01-07 21:05:00|21.55|19.5|21.56|19.51|21.56|19.51|21.5|19.45|0
1641589800000|2022-01-07 21:10:00|21.57|19.5|21.68|19.62|21.69|19.62|21.57|19.5|0
1641801900000|2022-01-10 08:05:00|21.25|19.23|21.37|19.33|21.38|19.34|21.25|19.23|0
1641802200000|2022-01-10 08:10:00|21.38|19.35|21.45|19.4|21.47|19.43|21.31|19.28|0
1641802500000|2022-01-10 08:15:00|21.46|19.42|21.55|19.5|21.58|19.52|21.44|19.4|0
1641802800000|2022-01-10 08:20:00|21.57|19.52|21.54|19.49|21.65|19.59|21.52|19.47|0
1641803100000|2022-01-10 08:25:00|21.51|19.46|21.74|19.67|21.85|19.77|21.38|19.34|0
1641803400000|2022-01-10 08:30:00|21.75|19.68|21.97|19.88|21.98|19.88|21.75|19.68|0
1641803700000|2022-01-10 08:35:00|21.95|19.86|22.06|19.96|22.1|20|21.95|19.86|0
1641804000000|2022-01-10 08:40:00|22.05|19.95|22.34|20.22|24.2|21.89|21.64|19.58|0
1641804300000|2022-01-10 08:45:00|22.35|20.24|22.31|20.18|22.47|20.33|22.28|20.16|0
1641804600000|2022-01-10 08:50:00|22.33|20.19|22.26|20.14|22.51|20.37|22.23|20.12|0
1641804900000|2022-01-10 08:55:00|22.25|20.13|22.14|20.03|22.29|20.16|22.08|19.98|0
1641805200000|2022-01-10 09:00:00|22.12|20.01|22.16|20.05|22.16|20.05|22.04|19.95|0
1641805500000|2022-01-10 09:05:00|22.14|20.03|22|19.9|22.14|20.03|21.96|19.87|0
1641805800000|2022-01-10 09:10:00|22.04|19.94|22.04|19.94|22.05|19.95|21.96|19.87|0
1641806100000|2022-01-10 09:15:00|22.02|19.92|21.97|19.88|22.02|19.92|21.96|19.87|0
1641806400000|2022-01-10 09:20:00|21.98|19.87|21.93|19.84|21.98|19.88|21.92|19.83|0
1641806700000|2022-01-10 09:25:00|21.94|19.85|21.88|19.79|21.94|19.85|21.87|19.79|0
1641807000000|2022-01-10 09:30:00|21.87|19.78|21.94|19.85|21.94|19.85|21.83|19.75|0
1641807300000|2022-01-10 09:35:00|21.92|19.84|21.92|19.83|21.94|19.85|21.85|19.77|0
1641807600000|2022-01-10 09:40:00|21.93|19.84|21.84|19.76|21.93|19.84|21.84|19.76|0
1641807900000|2022-01-10 09:45:00|21.85|19.77|21.96|19.86|21.96|19.87|21.84|19.76|0
1641808200000|2022-01-10 09:50:00|21.95|19.87|21.94|19.85|21.98|19.89|21.92|19.83|0
1641808500000|2022-01-10 09:55:00|21.93|19.84|22.02|19.92|22.02|19.92|21.9|19.81|0
1641808800000|2022-01-10 10:00:00|22.04|19.94|22|19.9|22.09|19.98|22|19.9|0
1641809100000|2022-01-10 10:05:00|22.01|19.91|21.96|19.87|22.03|19.93|21.96|19.87|0
1641809400000|2022-01-10 10:10:00|21.97|19.85|21.84|19.76|21.97|19.86|21.83|19.75|0
1641809700000|2022-01-10 10:15:00|21.83|19.75|21.9|19.81|21.91|19.82|21.82|19.74|0
1641810000000|2022-01-10 10:20:00|21.89|19.8|22.02|19.92|22.04|19.94|21.88|19.79|0
1641810300000|2022-01-10 10:25:00|22.01|19.93|21.98|19.89|22.03|19.93|21.96|19.87|0
1641810600000|2022-01-10 10:30:00|21.99|19.91|21.96|19.87|22.03|19.93|21.96|19.87|0
1641810900000|2022-01-10 10:35:00|21.98|19.88|21.98|19.89|22.01|19.91|21.96|19.86|0
1641811200000|2022-01-10 10:40:00|21.97|19.88|22.13|20.02|22.14|20.03|21.97|19.88|0
1641811500000|2022-01-10 10:45:00|22.12|20.03|22.11|20|22.13|20.03|22.05|19.95|0
1641811800000|2022-01-10 10:50:00|22.1|19.99|22.16|20.05|22.18|20.07|22.06|19.96|0
1641812100000|2022-01-10 10:55:00|22.17|20.06|22.12|20.01|22.18|20.06|22.1|19.99|0
1641812400000|2022-01-10 11:00:00|22.11|20.02|22.2|20.09|22.21|20.09|22.08|19.98|0
1641812700000|2022-01-10 11:05:00|22.18|20.07|22.2|20.08|22.23|20.11|22.14|20.03|0
1641813000000|2022-01-10 11:10:00|22.19|20.09|22.2|20.09|22.22|20.1|22.17|20.06|0
1641813300000|2022-01-10 11:15:00|22.21|20.08|22.14|20.03|22.21|20.1|22.12|20.02|0
1641813600000|2022-01-10 11:20:00|22.15|20.04|22.24|20.12|22.25|20.14|22.11|20|0
1641813900000|2022-01-10 11:25:00|22.23|20.13|22.23|20.11|22.28|20.16|22.23|20.11|0
1641814200000|2022-01-10 11:30:00|22.24|20.12|22.24|20.12|22.24|20.12|22.15|20.04|0
1641814500000|2022-01-10 11:35:00|22.23|20.11|22.31|20.18|22.32|20.19|22.2|20.09|0
1641814800000|2022-01-10 11:40:00|22.3|20.17|22.28|20.16|22.38|20.25|22.27|20.15|0
1641815100000|2022-01-10 11:45:00|22.27|20.15|22.22|20.11|22.27|20.15|22.21|20.1|0
1641815400000|2022-01-10 11:50:00|22.23|20.1|22.21|20.09|22.24|20.12|22.16|20.05|0
1641815700000|2022-01-10 11:55:00|22.2|20.08|21.45|19.41|22.2|20.08|21.44|19.4|0
1641816000000|2022-01-10 12:00:00|21.44|19.4|21.49|19.45|21.49|19.45|21.4|19.36|0
1641816300000|2022-01-10 12:05:00|21.48|19.44|21.55|19.5|21.56|19.5|21.43|19.39|0
1641816600000|2022-01-10 12:10:00|21.54|19.48|21.65|19.58|21.68|19.61|21.51|19.46|0
1641816900000|2022-01-10 12:15:00|21.67|19.59|21.76|19.68|21.77|19.7|21.67|19.59|0
1641817200000|2022-01-10 12:20:00|21.75|19.69|21.7|19.64|21.76|19.69|21.7|19.63|0
1641817500000|2022-01-10 12:25:00|21.71|19.63|21.74|19.67|21.79|19.71|21.69|19.62|0
1641817800000|2022-01-10 12:30:00|21.73|19.66|22.01|19.91|22.02|19.92|21.73|19.66|0
1641818100000|2022-01-10 12:35:00|22|19.92|21.99|19.89|22.03|19.93|21.23|19.2|0
1641818400000|2022-01-10 12:40:00|22.01|19.9|21.95|19.86|22.01|19.91|21.93|19.84|0
1641818700000|2022-01-10 12:45:00|21.96|19.87|22.03|19.93|22.05|19.95|21.95|19.86|0
1641819000000|2022-01-10 12:50:00|22.04|19.94|22.16|20.05|22.17|20.06|22.04|19.94|0
1641819300000|2022-01-10 12:55:00|22.15|20.04|22.3|20.18|22.31|20.18|22.13|20.02|0
1641819600000|2022-01-10 13:00:00|22.29|20.17|22.19|20.08|22.34|20.21|22.19|20.08|0
1641819900000|2022-01-10 13:05:00|22.2|20.09|22.18|20.07|22.24|20.12|22.13|20.02|0
1641820200000|2022-01-10 13:10:00|22.2|20.09|22.14|20.03|22.24|20.12|22.13|20.02|0
1641820500000|2022-01-10 13:15:00|22.15|20.04|22.14|20.03|22.19|20.08|22.12|20.02|0
1641820800000|2022-01-10 13:20:00|22.15|20.04|22.16|20.05|22.16|20.05|22.08|19.97|0
1641821100000|2022-01-10 13:25:00|22.17|20.06|22.14|20.03|22.19|20.08|22.12|20.01|0
1641821400000|2022-01-10 13:30:00|22.13|20.02|22.17|20.05|22.24|20.12|22.09|19.99|0
1641821700000|2022-01-10 13:35:00|22.18|20.07|22.07|19.96|22.22|20.1|22.07|19.96|0
1641822000000|2022-01-10 13:40:00|22.08|19.98|22.15|20.04|22.15|20.04|22.05|19.95|0
1641822300000|2022-01-10 13:45:00|22.16|20.05|22.16|20.05|22.17|20.06|22.13|20.02|0
1641822600000|2022-01-10 13:50:00|22.17|20.06|22.27|20.15|22.28|20.16|22.1|20|0
1641822900000|2022-01-10 13:55:00|22.26|20.14|22.24|20.12|22.28|20.16|22.23|20.11|0
1641823200000|2022-01-10 14:00:00|22.23|20.11|22.18|20.07|22.25|20.13|22.18|20.07|0
1641823500000|2022-01-10 14:05:00|22.16|20.06|22.18|20.07|22.21|20.09|22.12|20.02|0
1641823800000|2022-01-10 14:10:00|22.19|20.08|22.27|20.15|22.27|20.15|22.18|20.07|0
1641824100000|2022-01-10 14:15:00|22.26|20.14|22.29|20.17|22.38|20.25|22.24|20.12|0
1641824400000|2022-01-10 14:20:00|22.28|20.16|22.38|20.25|22.38|20.25|22.21|20.1|0
1641824700000|2022-01-10 14:25:00|22.37|20.24|22.32|20.19|22.37|20.24|22.21|20.1|0
1641825000000|2022-01-10 14:30:00|22.3|20.18|22.62|20.47|22.67|20.51|22.23|20.11|0
1641825300000|2022-01-10 14:35:00|22.63|20.48|22.7|20.54|22.82|20.65|22.6|20.45|0
1641825600000|2022-01-10 14:40:00|22.66|20.5|22.81|20.64|22.9|20.72|21.75|19.68|0
1641825900000|2022-01-10 14:45:00|22.82|20.65|22.54|20.39|22.92|20.74|22.36|20.23|0
1641826200000|2022-01-10 14:50:00|22.53|20.38|22.69|20.52|22.72|20.56|22.42|20.29|0
1641826500000|2022-01-10 14:55:00|22.68|20.53|22.76|20.6|22.86|20.68|22.65|20.49|0
1641826800000|2022-01-10 15:00:00|22.79|20.59|23.21|21|23.22|21.01|22.13|20.02|0
1641827100000|2022-01-10 15:05:00|23.2|20.99|22.91|20.73|23.24|21.02|22.86|20.68|0
1641827400000|2022-01-10 15:10:00|22.92|20.74|23.47|21.23|23.49|21.25|22.92|20.74|0
1641827700000|2022-01-10 15:15:00|23.48|21.24|22.41|20.28|23.52|21.28|22.38|20.25|0
1641828000000|2022-01-10 15:20:00|22.4|20.26|22.79|20.62|22.89|20.71|22.29|20.16|0
1641828300000|2022-01-10 15:25:00|22.81|20.64|22.47|20.33|22.83|20.65|22.45|20.31|0
1641828600000|2022-01-10 15:30:00|22.44|20.31|22.47|20.33|22.53|20.39|22.28|20.16|0
1641828900000|2022-01-10 15:35:00|22.49|20.35|23.8|21.54|23.81|21.54|22.44|20.3|0
1641829200000|2022-01-10 15:40:00|23.77|21.53|23.96|21.68|24.02|21.74|23.72|21.46|0
1641829500000|2022-01-10 15:45:00|23.95|21.67|24.47|22.14|24.55|22.21|23.89|21.62|0
1641829800000|2022-01-10 15:50:00|24.48|22.15|24.25|21.94|24.54|22.2|24.18|21.88|0
1641830100000|2022-01-10 15:55:00|24.23|21.92|24.18|21.88|24.41|22.09|24.11|21.82|0
1641830400000|2022-01-10 16:00:00|24.21|21.91|24.15|21.85|24.39|22.07|24.13|21.83|0
1641830700000|2022-01-10 16:05:00|24.19|21.88|23.93|21.65|24.19|21.89|23.93|21.65|0
1641831000000|2022-01-10 16:10:00|23.7|21.44|23.5|21.26|23.73|21.47|23.45|21.22|0
1641831300000|2022-01-10 16:15:00|23.51|21.27|23.33|21.11|23.62|21.37|23.3|21.08|0
1641831600000|2022-01-10 16:20:00|23.34|21.14|23.22|21.01|23.42|21.19|23.18|20.98|0
1641831900000|2022-01-10 16:25:00|23.23|21.02|23.19|20.98|24.11|21.82|23.15|20.94|0
1641832200000|2022-01-10 16:30:00|23.2|20.99|23.43|21.2|23.46|21.22|23.2|20.99|0
1641832500000|2022-01-10 16:35:00|23.45|21.22|23.59|21.34|23.62|21.37|23.4|21.17|0
1641832800000|2022-01-10 16:40:00|23.61|21.36|23.59|21.35|23.72|21.46|23.57|21.32|0
1641833100000|2022-01-10 16:45:00|23.57|21.34|23.54|21.3|23.66|21.4|23.48|21.24|0
1641833400000|2022-01-10 16:50:00|23.59|21.35|23.62|21.37|23.67|21.42|23.49|21.25|0
1641833700000|2022-01-10 16:55:00|23.63|21.38|23.37|21.14|23.66|21.41|23.35|21.13|0
1641834000000|2022-01-10 17:00:00|23.38|21.15|23.65|21.39|23.65|21.4|23.36|21.13|0
1641834300000|2022-01-10 17:05:00|23.64|21.45|23.82|21.56|23.83|21.56|23.61|21.36|0
1641834600000|2022-01-10 17:10:00|23.8|21.55|23.62|21.37|23.8|21.55|23.6|21.35|0
1641834900000|2022-01-10 17:15:00|23.63|21.38|23.77|21.5|23.78|21.52|23.6|21.36|0
1641835200000|2022-01-10 17:20:00|23.78|21.51|23.75|21.48|23.8|21.53|23.71|21.45|0
1641835500000|2022-01-10 17:25:00|23.74|21.49|23.73|21.47|23.79|21.52|23.65|21.4|0
1641835800000|2022-01-10 17:30:00|23.74|21.48|23.79|21.52|23.85|21.58|23.71|21.45|0
1641836100000|2022-01-10 17:35:00|23.78|21.5|23.81|21.54|23.82|21.55|23.71|21.45|0
1641836400000|2022-01-10 17:40:00|23.8|21.55|23.73|21.47|23.84|21.57|23.51|21.27|0
1641836700000|2022-01-10 17:45:00|23.74|21.48|23.32|21.1|23.74|21.48|23.17|20.96|0
1641837000000|2022-01-10 17:50:00|23.34|21.12|22.93|20.75|23.39|21.16|22.81|20.63|0
1641837300000|2022-01-10 17:55:00|22.94|20.76|23.09|20.89|23.13|20.93|22.94|20.76|0
1641837600000|2022-01-10 18:00:00|23.08|20.88|23.01|20.82|23.13|20.93|22.88|20.7|0
1641837900000|2022-01-10 18:05:00|23|20.81|22.92|20.74|23.03|20.83|22.84|20.67|0
1641838200000|2022-01-10 18:10:00|22.91|20.72|22.81|20.64|22.96|20.77|22.81|20.64|0
1641838500000|2022-01-10 18:15:00|22.79|20.62|22.75|20.59|22.88|20.7|22.75|20.59|0
1641838800000|2022-01-10 18:20:00|22.76|20.61|23.42|21.19|23.42|21.19|22.6|20.45|0
1641839100000|2022-01-10 18:25:00|23.41|21.18|22.9|20.72|23.44|21.21|22.82|20.64|0
1641839400000|2022-01-10 18:30:00|22.91|20.71|22.95|20.76|23.01|20.82|22.79|20.62|0
1641839700000|2022-01-10 18:35:00|22.94|20.72|23|20.81|23|20.81|22.86|20.69|0
1641840000000|2022-01-10 18:40:00|22.99|20.8|22.7|20.54|23|20.81|22.68|20.52|0
1641840300000|2022-01-10 18:45:00|22.69|20.53|22.62|20.46|22.79|20.62|22.59|20.44|0
1641840600000|2022-01-10 18:50:00|22.61|20.44|22.44|20.3|22.62|20.45|22.4|20.27|0
1641840900000|2022-01-10 18:55:00|22.43|20.27|22.47|20.33|22.64|20.48|22.39|20.25|0
1641841200000|2022-01-10 19:00:00|22.48|20.34|22.25|20.13|22.51|20.36|22.25|20.13|0
1641841500000|2022-01-10 19:05:00|22.26|20.14|22.12|20.02|22.34|20.21|22.12|20.01|0
1641841800000|2022-01-10 19:10:00|22.13|20.01|22.21|20.09|22.27|20.15|22.12|20.01|0
1641842100000|2022-01-10 19:15:00|22.24|20.12|22.15|20.04|22.25|20.13|22.02|19.92|0
1641842400000|2022-01-10 19:20:00|22.17|20.06|22.15|20.04|22.19|20.08|22.07|19.97|0
1641842700000|2022-01-10 19:25:00|22.14|20.05|22.09|19.99|22.21|20.09|22.05|19.95|0
1641843000000|2022-01-10 19:30:00|22.08|19.98|21.75|19.68|22.17|20.06|21.75|19.68|0
1641843300000|2022-01-10 19:35:00|21.72|19.65|21.79|19.71|21.81|19.73|21.66|19.6|0
1641843600000|2022-01-10 19:40:00|21.78|19.69|21.87|19.79|21.87|19.79|21.62|19.56|0
1641843900000|2022-01-10 19:45:00|21.85|19.77|21.83|19.75|21.87|19.79|21.78|19.7|0
1641844200000|2022-01-10 19:50:00|21.82|19.73|22.09|19.98|22.12|20.01|21.81|19.73|0
1641844500000|2022-01-10 19:55:00|22.1|19.99|21.87|19.79|22.13|20.02|21.82|19.74|0
1641844800000|2022-01-10 20:00:00|21.85|19.78|21.97|19.88|21.98|19.89|21.72|19.65|0
1641845100000|2022-01-10 20:05:00|21.94|19.85|22.15|20.04|22.28|20.16|21.93|19.85|0
1641845400000|2022-01-10 20:10:00|22.13|20.02|22.44|20.3|22.84|20.67|21.92|19.83|0
1641845700000|2022-01-10 20:15:00|22.4|20.26|22.31|20.19|22.54|20.39|22.19|20.08|0
1641846000000|2022-01-10 20:20:00|22.37|20.24|22.25|20.13|22.4|20.27|22.23|20.12|0
1641846300000|2022-01-10 20:25:00|22.26|20.14|22.22|20.1|22.3|20.17|22.17|20.05|0
1641846600000|2022-01-10 20:30:00|22.23|20.12|22.07|19.96|22.36|20.23|22.07|19.96|0
1641846900000|2022-01-10 20:35:00|22.05|19.95|22.1|20|22.18|20.07|21.98|19.89|0
1641847200000|2022-01-10 20:40:00|22.07|19.97|22.05|19.95|22.18|20.07|21.84|19.76|0
1641847500000|2022-01-10 20:45:00|22.07|19.97|21.86|19.78|22.07|19.97|21.78|19.7|0
1641847800000|2022-01-10 20:50:00|21.85|19.77|21.7|19.63|21.91|19.83|21.64|19.58|0
1641848100000|2022-01-10 20:55:00|21.72|19.65|21.4|19.36|21.72|19.65|21.3|19.27|0
1641848400000|2022-01-10 21:00:00|21.43|19.39|21.32|19.29|22.64|20.49|21.26|19.23|0
1641848700000|2022-01-10 21:05:00|21.31|19.28|21.29|19.26|21.33|19.3|21.26|19.24|0
1641849000000|2022-01-10 21:10:00|21.3|19.27|21.31|19.28|21.34|19.3|21.29|19.26|0
1641849300000|2022-01-10 21:15:00|21.32|19.29|21.27|19.24|21.33|19.3|21.25|19.23|0
1641849600000|2022-01-10 21:20:00|21.26|19.23|21.24|19.22|21.27|19.23|21.22|19.2|0
1641849900000|2022-01-10 21:25:00|21.25|19.21|21.25|19.23|21.27|19.24|21.23|19.21|0
1641850200000|2022-01-10 21:30:00|21.24|19.22|21.27|19.25|21.29|19.26|21.24|19.22|0
1641850500000|2022-01-10 21:35:00|21.26|19.24|21.21|19.19|21.27|19.24|21.21|19.19|0
1641850800000|2022-01-10 21:40:00|21.22|19.2|21.24|19.21|21.24|19.21|21.22|19.2|0
1641851100000|2022-01-10 21:45:00|21.22|19.2|21.29|19.27|21.29|19.27|21.21|19.19|0
1641851400000|2022-01-10 21:50:00|21.3|19.26|21.32|19.29|21.32|19.29|21.26|19.24|0
1641851700000|2022-01-10 21:55:00|21.31|19.28|21.29|19.26|21.35|19.32|21.29|19.26|0
1641852000000|2022-01-10 22:00:00|21.31|19.28|21.27|19.24|21.31|19.28|21.27|19.24|0
1641852300000|2022-01-10 22:05:00|21.28|19.25|21.29|19.26|21.29|19.26|21.28|19.25|0
1641852600000|2022-01-10 22:10:00|21.3|19.27|21.29|19.26|21.3|19.27|21.29|19.26|0
1641852900000|2022-01-10 22:15:00|21.28|19.25|21.26|19.24|21.28|19.25|21.26|19.24|0
1641853200000|2022-01-10 22:20:00||19.23||19.23||19.23||19.23|0
1641853500000|2022-01-10 22:25:00|21.25|19.24|21.25|19.23|21.26|19.24|21.24|19.21|0
1641853800000|2022-01-10 22:30:00|21.26||21.25||21.26||21.25||0
1641854100000|2022-01-10 22:35:00|21.26||21.25||21.26||21.25||0
1641854400000|2022-01-10 22:40:00|21.24|19.22|21.24|19.22|21.24|19.22|21.24|19.22|0
1641854700000|2022-01-10 22:45:00|21.23|19.21|21.24|19.21|21.24|19.21|21.23|19.2|0
1641855000000|2022-01-10 22:50:00|21.23|19.2|21.22|19.2|21.24|19.2|21.21|19.19|0
1641855300000|2022-01-10 22:55:00|21.23|19.21|21.22|19.2|21.24|19.22|21.22|19.2|0
1641855600000|2022-01-10 23:00:00|21.23|19.21|21.25|19.23|21.3|19.27|21.21|19.19|0
1641855900000|2022-01-10 23:05:00|21.24|19.22|21.3|19.27|21.33|19.3|21.22|19.2|0
1641856200000|2022-01-10 23:10:00|21.29|19.26|21.2|19.18|21.29|19.26|21.19|19.17|0
1641856500000|2022-01-10 23:15:00|21.19|19.17|21.19|19.17|21.22|19.2|21.18|19.16|0
1641856800000|2022-01-10 23:20:00|21.18|19.16|21.1|19.09|21.18|19.17|21.1|19.09|0
1641857100000|2022-01-10 23:25:00|21.11|19.1|21.11|19.1|21.16|19.15|21.09|19.08|0
1641857400000|2022-01-10 23:30:00|21.12|19.11|21.17|19.15|21.17|19.15|21.1|19.09|0
1641857700000|2022-01-10 23:35:00|21.16|19.14|21.19|19.17|21.19|19.17|21.14|19.12|0
1641858000000|2022-01-10 23:40:00|21.2|19.18|21.12|19.11|21.2|19.18|21.11|19.1|0
1641858300000|2022-01-10 23:45:00|21.11|19.1|21.16|19.14|21.17|19.16|21.11|19.1|0
1641858600000|2022-01-10 23:50:00|21.15|19.15|21.19|19.17|21.19|19.18|21.15|19.14|0
1641858900000|2022-01-10 23:55:00|21.18|19.16|21.19|19.17|21.19|19.17|21.16|19.14|0
1641859200000|2022-01-11 00:00:00|21.16|19.14|21.13|19.11|21.18|19.16|21.12|19.11|0
1641859500000|2022-01-11 00:05:00|21.12|19.1|21.14|19.13|21.17|19.15|21.09|19.08|0
1641859800000|2022-01-11 00:10:00|21.13|19.12|21.09|19.08|21.15|19.13|21.07|19.07|0
1641860100000|2022-01-11 00:15:00|21.1|19.09|21.3|19.27|21.3|19.27|21.1|19.09|0
1641860400000|2022-01-11 00:20:00|21.31|19.28|21.39|19.35|21.39|19.36|21.26|19.24|0
1641860700000|2022-01-11 00:25:00|21.38|19.34|21.38|19.34|21.38|19.34|21.3|19.27|0
1641861000000|2022-01-11 00:30:00|21.37|19.35|21.36|19.33|21.4|19.36|21.35|19.32|0
1641861300000|2022-01-11 00:35:00|21.38|19.34|21.27|19.25|21.38|19.34|21.27|19.25|0
1641861600000|2022-01-11 00:40:00|21.28|19.24|21.2|19.18|21.29|19.26|21.2|19.18|0
1641861900000|2022-01-11 00:45:00|21.21|19.19|21.22|19.2|21.22|19.2|21.16|19.15|0
1641862200000|2022-01-11 00:50:00|21.23|19.21|21.15|19.14|21.24|19.22|21.15|19.14|0
1641862500000|2022-01-11 00:55:00|21.16|19.13|21.14|19.12|21.16|19.13|21.12|19.11|0
1641862800000|2022-01-11 01:00:00|21.13|19.11|21.18|19.16|21.2|19.19|21.12|19.11|0
1641863100000|2022-01-11 01:05:00|21.17|19.15|21.19|19.17|21.19|19.17|21.14|19.13|0
1641863400000|2022-01-11 01:10:00|21.2|19.18|21.33|19.3|21.34|19.31|21.19|19.17|0
1641863700000|2022-01-11 01:15:00|21.35|19.32|21.24|19.22|21.46|19.42|21.22|19.2|0
1641864000000|2022-01-11 01:20:00|21.23|19.21|21.29|19.26|21.3|19.27|21.21|19.19|0
1641864300000|2022-01-11 01:25:00|21.27|19.24|21.26|19.23|21.28|19.25|21.24|19.22|0
1641864600000|2022-01-11 01:30:00|21.25|19.24|21.37|19.33|21.38|19.35|21.22|19.2|0
1641864900000|2022-01-11 01:35:00|21.36|19.32|21.28|19.25|21.36|19.32|21.23|19.21|0
1641865200000|2022-01-11 01:40:00|21.29|19.26|21.3|19.27|21.32|19.29|21.26|19.24|0
1641865500000|2022-01-11 01:45:00|21.31|19.28|21.34|19.31|21.36|19.32|21.27|19.25|0
1641865800000|2022-01-11 01:50:00|21.37|19.33|21.45|19.41|21.46|19.42|21.3|19.27|0
1641866100000|2022-01-11 01:55:00|21.44|19.4|21.39|19.35|21.44|19.41|21.36|19.32|0
1641866400000|2022-01-11 02:00:00|21.37|19.34|21.39|19.36|21.41|19.37|21.36|19.33|0
1641866700000|2022-01-11 02:05:00|21.4|19.37|21.25|19.23|21.4|19.37|21.24|19.22|0
1641867000000|2022-01-11 02:10:00|21.26|19.24|21.16|19.14|21.26|19.24|21.15|19.14|0
1641867300000|2022-01-11 02:15:00|21.15|19.15|21.17|19.15|21.19|19.17|21.14|19.13|0
1641867600000|2022-01-11 02:20:00|21.16|19.14|21.08|19.07|21.17|19.15|21.08|19.07|0
1641867900000|2022-01-11 02:25:00|21.09|19.08|21.11|19.1|21.11|19.1|21.07|19.06|0
1641868200000|2022-01-11 02:30:00|21.09|19.08|21.15|19.13|21.15|19.13|21.09|19.08|0
1641868500000|2022-01-11 02:35:00|21.16|19.14|21.15|19.13|21.18|19.17|21.14|19.13|0
1641868800000|2022-01-11 02:40:00|21.14|19.14|21.17|19.15|21.19|19.17|21.14|19.13|0
1641869100000|2022-01-11 02:45:00|21.16|19.16|21.14|19.12|21.17|19.16|21.1|19.09|0
1641869400000|2022-01-11 02:50:00|21.15|19.13|21.1|19.09|21.17|19.15|21.08|19.07|0
1641869700000|2022-01-11 02:55:00|21.09|19.08|21.08|19.07|21.1|19.09|21.06|19.06|0
1641870000000|2022-01-11 03:00:00|21.07|19.08|21.11|19.1|21.11|19.1|21.06|19.06|0
1641870300000|2022-01-11 03:05:00|21.12|19.11|21.13|19.11|21.13|19.12|21.09|19.08|0
1641870600000|2022-01-11 03:10:00|21.11|19.1|21.15|19.13|21.16|19.15|21.1|19.09|0
1641870900000|2022-01-11 03:15:00|21.14|19.12|21.07|19.07|21.15|19.13|21.07|19.07|0
1641871200000|2022-01-11 03:20:00|21.09|19.06|21.07|19.07|21.09|19.08|21.06|19.05|0
1641871500000|2022-01-11 03:25:00|21.06|19.06|21.09|19.09|21.1|19.09|21.06|19.05|0
1641871800000|2022-01-11 03:30:00|21.1|19.08|21.09|19.08|21.1|19.09|21.07|19.07|0
1641872100000|2022-01-11 03:35:00|21.08|19.07|21.11|19.1|21.12|19.11|21.08|19.07|0
1641872400000|2022-01-11 03:40:00|21.1|19.09|21.09|19.08|21.11|19.1|21.08|19.07|0
1641872700000|2022-01-11 03:45:00|21.1|19.09|21.11|19.1|21.14|19.13|21.1|19.09|0
1641873000000|2022-01-11 03:50:00|21.12|19.11|21.21|19.19|21.21|19.19|21.12|19.11|0
1641873300000|2022-01-11 03:55:00|21.2|19.18|21.18|19.17|21.2|19.18|21.17|19.15|0
1641873600000|2022-01-11 04:00:00|21.19|19.16|21.19|19.17|21.21|19.19|21.17|19.16|0
1641873900000|2022-01-11 04:05:00|21.18|19.16|21.23|19.2|21.23|19.21|21.18|19.16|0
1641874200000|2022-01-11 04:10:00|21.25|19.22|21.29|19.26|21.3|19.27|21.23|19.21|0
1641874500000|2022-01-11 04:15:00|21.28|19.25|21.25|19.22|21.28|19.25|21.23|19.2|0
1641874800000|2022-01-11 04:20:00|21.24|19.23|21.29|19.26|21.3|19.27|21.24|19.22|0
1641875100000|2022-01-11 04:25:00|21.28|19.25|21.29|19.26|21.3|19.27|21.28|19.25|0
1641875400000|2022-01-11 04:30:00|21.28|19.27|21.3|19.27|21.3|19.27|21.28|19.26|0
1641875700000|2022-01-11 04:35:00|21.31|19.28|21.27|19.25|21.35|19.32|21.27|19.25|0
1641876000000|2022-01-11 04:40:00|21.26|19.24|21.24|19.21|21.26|19.24|21.21|19.19|0
1641876300000|2022-01-11 04:45:00|21.23|19.22|21.23|19.21|21.25|19.23|21.23|19.21|0
1641876600000|2022-01-11 04:50:00|21.22|19.2|21.23|19.21|21.23|19.21|21.21|19.19|0
1641876900000|2022-01-11 04:55:00|21.24|19.22|21.25|19.22|21.27|19.24|21.23|19.2|0
1641877200000|2022-01-11 05:00:00|21.26|19.23|21.2|19.18|21.28|19.25|21.18|19.16|0
1641877500000|2022-01-11 05:05:00|21.21|19.19|21.23|19.21|21.23|19.21|21.17|19.15|0
1641877800000|2022-01-11 05:10:00|21.25|19.22|21.26|19.24|21.28|19.25|21.24|19.22|0
1641878100000|2022-01-11 05:15:00|21.27|19.25|21.3|19.27|21.31|19.28|21.25|19.22|0
1641878400000|2022-01-11 05:20:00|21.29|19.26|21.31|19.28|21.31|19.28|21.27|19.25|0
1641878700000|2022-01-11 05:25:00|21.32|19.29|21.27|19.24|21.32|19.29|21.21|19.19|0
1641879000000|2022-01-11 05:30:00|21.26|19.25|21.25|19.23|21.27|19.25|21.23|19.21|0
1641879300000|2022-01-11 05:35:00|21.23|19.21|21.29|19.27|21.3|19.27|21.2|19.18|0
1641879600000|2022-01-11 05:40:00|21.3|19.26|21.27|19.24|21.3|19.27|21.26|19.23|0
1641879900000|2022-01-11 05:45:00|21.28|19.25|21.31|19.28|21.32|19.29|21.27|19.24|0
1641880200000|2022-01-11 05:50:00|21.3|19.27|21.29|19.26|21.31|19.28|21.25|19.22|0
1641880500000|2022-01-11 05:55:00|21.28|19.25|21.25|19.23|21.29|19.26|21.24|19.22|0
1641880800000|2022-01-11 06:00:00|21.24|19.22|21.31|19.28|21.33|19.3|21.21|19.19|0
1641881100000|2022-01-11 06:05:00|21.32|19.29|21.32|19.29|21.35|19.31|21.29|19.26|0
1641881400000|2022-01-11 06:10:00|21.33|19.3|21.29|19.27|21.35|19.32|21.29|19.26|0
1641881700000|2022-01-11 06:15:00|21.3|19.28|21.31|19.28|21.32|19.29|21.29|19.26|0
1641882000000|2022-01-11 06:20:00|21.3|19.27|21.31|19.28|21.32|19.29|21.28|19.25|0
1641882300000|2022-01-11 06:25:00|21.32|19.29|21.38|19.34|21.38|19.34|21.31|19.28|0
1641882600000|2022-01-11 06:30:00|21.37|19.33|21.31|19.28|21.39|19.35|21.29|19.26|0
1641882900000|2022-01-11 06:35:00|21.3|19.27|21.35|19.32|21.35|19.32|21.26|19.24|0
1641883200000|2022-01-11 06:40:00|21.34|19.31|21.39|19.36|21.39|19.36|21.33|19.3|0
1641883500000|2022-01-11 06:45:00|21.38|19.35|21.38|19.34|21.4|19.36|21.36|19.32|0
1641883800000|2022-01-11 06:50:00|21.39|19.35|21.43|19.39|21.47|19.42|21.39|19.35|0
1641884100000|2022-01-11 06:55:00|21.42|19.38|21.32|19.29|21.42|19.38|21.32|19.29|0
1641884400000|2022-01-11 07:00:00|21.3|19.27|21.36|19.32|21.39|19.35|21.27|19.24|0
1641884700000|2022-01-11 07:05:00|21.35|19.33|21.27|19.25|21.38|19.35|21.27|19.25|0
1641885000000|2022-01-11 07:10:00|21.28|19.24|21.28|19.25|21.33|19.3|21.26|19.24|0
1641885300000|2022-01-11 07:15:00|21.27|19.24|21.18|19.16|21.28|19.24|21.17|19.15|0
1641885600000|2022-01-11 07:20:00|21.16|19.15|21.2|19.18|21.21|19.19|21.15|19.13|0
1641885900000|2022-01-11 07:25:00|21.19|19.17|21.14|19.12|21.2|19.18|21.12|19.1|0
1641886200000|2022-01-11 07:30:00|21.13|19.11|21.12|19.11|21.18|19.16|21.11|19.1|0
1641886500000|2022-01-11 07:35:00|21.13|19.12|21.19|19.17|21.2|19.18|21.13|19.12|0
1641886800000|2022-01-11 07:40:00|21.17|19.16|21.17|19.15|21.19|19.17|21.15|19.14|0
1641887100000|2022-01-11 07:45:00|21.16|19.14|21.13|19.12|21.21|19.19|21.1|19.09|0
1641887400000|2022-01-11 07:50:00|21.12|19.11|21.11|19.1|21.16|19.14|21.1|19.09|0
1641887700000|2022-01-11 07:55:00|21.12|19.11|21.1|19.09|21.13|19.12|21.08|19.07|0
1641888000000|2022-01-11 08:00:00|21.09|19.08|21.02|19.02|21.11|19.1|21.02|19.02|0
1641888300000|2022-01-11 08:05:00|21.03|19.03|21.15|19.13|21.15|19.14|20.92|18.93|0
1641888600000|2022-01-11 08:10:00|21.13|19.12|21.19|19.17|21.23|19.21|21.13|19.12|0
1641888900000|2022-01-11 08:15:00|21.18|19.16|21.21|19.19|21.25|19.22|21.16|19.14|0
1641889200000|2022-01-11 08:20:00|21.2|19.18|21.25|19.23|21.39|19.35|21.14|19.13|0
1641889500000|2022-01-11 08:25:00|21.26|19.26|21.32|19.29|21.37|19.33|21.25|19.26|0
1641889800000|2022-01-11 08:30:00|21.35|19.32|21.49|19.44|21.5|19.45|21.35|19.32|0
1641890100000|2022-01-11 08:35:00|21.48|19.42|21.36|19.33|21.49|19.43|21.34|19.31|0
1641890400000|2022-01-11 08:40:00|21.35|19.32|21.25|19.23|21.37|19.34|21.23|19.21|0
1641890700000|2022-01-11 08:45:00|21.24|19.22|21.24|19.22|21.3|19.28|21.2|19.18|0
1641891000000|2022-01-11 08:50:00|21.25|19.2|21.24|19.22|21.29|19.26|21.19|19.18|0
1641891300000|2022-01-11 08:55:00|21.23|19.21|21.18|19.16|21.29|19.26|21.18|19.16|0
1641891600000|2022-01-11 09:00:00|21.17|19.15|21.08|19.08|21.19|19.17|21.06|19.06|0
1641891900000|2022-01-11 09:05:00|21.1|19.07|21.08|19.07|21.13|19.12|21.06|19.06|0
1641892200000|2022-01-11 09:10:00|21.09|19.08|20.99|18.99|21.12|19.11|20.97|18.98|0
1641892500000|2022-01-11 09:15:00|21|19|20.89|18.9|21.03|19.03|20.88|18.89|0
1641892800000|2022-01-11 09:20:00|20.87|18.88|20.81|18.83|20.92|18.92|20.79|18.81|0
1641893100000|2022-01-11 09:25:00|20.83|18.84|20.81|18.83|20.84|18.86|20.78|18.81|0
1641893400000|2022-01-11 09:30:00|20.78|18.82|20.73|18.76|20.8|18.82|20.7|18.73|0
1641893700000|2022-01-11 09:35:00|20.74|18.77|20.83|18.85|21.58|19.52|20.69|18.72|0
1641894000000|2022-01-11 09:40:00|20.84|18.86|20.81|18.83|20.86|18.88|20.81|18.83|0
1641894300000|2022-01-11 09:45:00|20.82|18.84|20.77|18.79|20.84|18.86|20.75|18.77|0
1641894600000|2022-01-11 09:50:00|20.78|18.8|20.78|18.8|20.8|18.82|20.76|18.78|0
1641894900000|2022-01-11 09:55:00|20.79|18.81|20.85|18.86|20.87|18.88|20.77|18.79|0
1641895200000|2022-01-11 10:00:00|20.83|18.85|20.78|18.8|20.88|18.89|20.78|18.8|0
1641895500000|2022-01-11 10:05:00|20.79|18.81|20.79|18.81|20.8|18.82|20.71|18.74|0
1641895800000|2022-01-11 10:10:00|20.8|18.82|20.83|18.85|20.86|18.87|20.79|18.81|0
1641896100000|2022-01-11 10:15:00|20.85|18.87|20.83|18.85|20.87|18.89|20.82|18.83|0
1641896400000|2022-01-11 10:20:00|20.82|18.84|20.88|18.89|20.92|18.93|20.82|18.83|0
1641896700000|2022-01-11 10:25:00|20.87|18.88|20.92|18.93|20.92|18.93|20.84|18.86|0
1641897000000|2022-01-11 10:30:00|20.91|18.92|20.89|18.9|20.92|18.93|20.88|18.89|0
1641897300000|2022-01-11 10:35:00|20.9|18.91|20.87|18.88|20.9|18.91|20.83|18.85|0
1641897600000|2022-01-11 10:40:00|20.88|18.89|20.84|18.85|20.88|18.89|20.83|18.84|0
1641897900000|2022-01-11 10:45:00|20.83|18.86|20.82|18.84|20.85|18.86|20.8|18.82|0
1641898200000|2022-01-11 10:50:00|20.83|18.85|20.82|18.84|20.88|18.89|20.82|18.84|0
1641898500000|2022-01-11 10:55:00|20.81|18.83|20.88|18.89|20.9|18.91|20.81|18.83|0
1641898800000|2022-01-11 11:00:00|20.87|18.9|20.99|18.99|20.99|18.99|20.87|18.89|0
1641899100000|2022-01-11 11:05:00|20.98|18.98|20.99|18.99|21.06|19.05|20.97|18.97|0
1641899400000|2022-01-11 11:10:00|20.98|18.98|21.03|19.03|21.04|19.03|20.96|18.96|0
1641899700000|2022-01-11 11:15:00|21.02|19.02|21.01|19.01|21.03|19.03|20.97|18.97|0
1641900000000|2022-01-11 11:20:00|21|19|20.99|18.99|21.03|19.03|20.99|18.99|0
1641900300000|2022-01-11 11:25:00|21|19|21.03|19.03|21.04|19.04|20.99|18.99|0
1641900600000|2022-01-11 11:30:00|21.02|19.02|20.97|18.97|21.04|19.04|20.95|18.95|0
1641900900000|2022-01-11 11:35:00|20.98|18.98|20.93|18.94|20.99|18.99|20.93|18.93|0
1641901200000|2022-01-11 11:40:00|20.95|18.95|20.92|18.93|20.95|18.95|20.92|18.93|0
1641901500000|2022-01-11 11:45:00|20.93|18.94|20.94|18.94|20.94|18.94|20.91|18.92|0
1641901800000|2022-01-11 11:50:00|20.95|18.95|20.87|18.88|20.95|18.95|20.87|18.88|0
1641902100000|2022-01-11 11:55:00|20.88|18.89|21.04|19.03|21.04|19.03|20.87|18.88|0
1641902400000|2022-01-11 12:00:00|21.02|19.04|20.99|18.99|21.03|19.04|20.96|18.97|0
1641902700000|2022-01-11 12:05:00|20.98|18.98|20.98|18.98|21|19|20.94|18.94|0
1641903000000|2022-01-11 12:10:00|20.99|18.99|20.98|18.99|21.03|19.03|20.95|18.95|0
1641903300000|2022-01-11 12:15:00|20.99|19|21.02|19.02|21.03|19.02|20.97|18.97|0
1641903600000|2022-01-11 12:20:00|21.01|19|20.98|18.98|21.01|19|20.96|18.97|0
1641903900000|2022-01-11 12:25:00|20.99|18.99|20.97|18.97|21.01|19.01|20.97|18.97|0
1641904200000|2022-01-11 12:30:00|20.96|18.96|21|19|21.03|19.03|20.96|18.96|0
1641904500000|2022-01-11 12:35:00|20.98|18.98|20.99|18.99|21.01|19.01|20.97|18.97|0
1641904800000|2022-01-11 12:40:00|21|19|21.01|19|21.01|19.01|20.97|18.98|0
1641905100000|2022-01-11 12:45:00|21|19.01|21.07|19.07|21.1|19.09|21|19|0
1641905400000|2022-01-11 12:50:00|21.06|19.06|21.08|19.07|21.09|19.08|21.01|19.01|0
1641905700000|2022-01-11 12:55:00|21.09|19.08|21.19|19.18|21.21|19.19|21.06|19.05|0
1641906000000|2022-01-11 13:00:00|21.18|19.17|21.12|19.11|21.25|19.23|21.09|19.08|0
1641906300000|2022-01-11 13:05:00|21.13|19.12|21.11|19.1|21.14|19.12|21.06|19.06|0
1641906600000|2022-01-11 13:10:00|21.1|19.09|21.13|19.12|21.16|19.14|21.1|19.09|0
1641906900000|2022-01-11 13:15:00|21.11|19.11|21.1|19.09|21.13|19.11|21.1|19.09|0
1641907200000|2022-01-11 13:20:00|21.11|19.1|21.13|19.12|21.15|19.14|21.11|19.1|0
1641907500000|2022-01-11 13:25:00|21.12|19.11|21.17|19.15|21.18|19.16|21.1|19.09|0
1641907800000|2022-01-11 13:30:00|21.16|19.14|21.11|19.1|21.17|19.15|21.07|19.06|0
1641908100000|2022-01-11 13:35:00|21.12|19.11|21.28|19.25|21.3|19.27|21.12|19.11|0
1641908400000|2022-01-11 13:40:00|21.27|19.24|21.36|19.32|21.41|19.37|21.26|19.24|0
1641908700000|2022-01-11 13:45:00|21.35|19.33|21.27|19.25|21.35|19.33|21.23|19.21|0
1641909000000|2022-01-11 13:50:00|21.28|19.26|21.41|19.37|21.44|19.4|21.28|19.26|0
1641909300000|2022-01-11 13:55:00|21.4|19.36|21.43|19.39|21.44|19.4|21.38|19.34|0
1641909600000|2022-01-11 14:00:00|21.46|19.41|21.53|19.48|21.54|19.49|21.43|19.39|0
1641909900000|2022-01-11 14:05:00|21.52|19.47|21.46|19.42|21.55|19.5|21.46|19.42|0
1641910200000|2022-01-11 14:10:00|21.47|19.44|21.47|19.42|21.53|19.48|21.45|19.41|0
1641910500000|2022-01-11 14:15:00|21.48|19.43|21.53|19.48|21.56|19.51|21.47|19.42|0
1641910800000|2022-01-11 14:20:00|21.52|19.47|21.45|19.41|21.53|19.48|21.45|19.41|0
1641911100000|2022-01-11 14:25:00|21.44|19.4|21.5|19.45|21.52|19.47|21.41|19.38|0
1641911400000|2022-01-11 14:30:00|21.49|19.44|21.34|19.31|22.87|20.69|21.14|19.13|0
1641911700000|2022-01-11 14:35:00|21.39|19.35|21.39|19.35|21.4|19.36|21.18|19.16|0
1641912000000|2022-01-11 14:40:00|21.36|19.33|21.58|19.52|21.83|19.75|21.07|19.07|0
1641912300000|2022-01-11 14:45:00|21.59|19.53|21.67|19.6|21.77|19.7|21.53|19.48|0
1641912600000|2022-01-11 14:50:00|21.71|19.64|21.65|19.59|21.77|19.7|21.34|19.31|0
1641912900000|2022-01-11 14:55:00|21.67|19.61|21.62|19.56|21.86|19.77|21.52|19.47|0
1641913200000|2022-01-11 15:00:00|21.61|19.55|21.23|19.21|21.67|19.61|21.22|19.2|0
1641913500000|2022-01-11 15:05:00|21.22|19.2|21.37|19.34|21.81|19.73|21.12|19.11|0
1641913800000|2022-01-11 15:10:00|21.38|19.32|21.38|19.34|21.38|19.34|21.2|19.18|0
1641914100000|2022-01-11 15:15:00|21.34|19.31|21.28|19.25|21.51|19.46|21.23|19.21|0
1641914400000|2022-01-11 15:20:00|21.29|19.26|21.39|19.36|21.39|19.36|21.2|19.18|0
1641914700000|2022-01-11 15:25:00|21.36|19.32|21.33|19.3|21.48|19.43|21.25|19.23|0
1641915000000|2022-01-11 15:30:00|21.35|19.32|21.56|19.5|21.56|19.51|21.08|19.07|0
1641915300000|2022-01-11 15:35:00|21.53|19.48|21.52|19.47|21.6|19.54|21.44|19.4|0
1641915600000|2022-01-11 15:40:00|21.53|19.48|21.49|19.44|21.81|19.73|20.97|18.97|0
1641915900000|2022-01-11 15:45:00|21.53|19.48|21.57|19.52|21.64|19.58|21.23|19.21|0
1641916200000|2022-01-11 15:50:00|21.59|19.54|21.5|19.46|21.68|19.62|21.48|19.44|0
1641916500000|2022-01-11 15:55:00|21.49|19.44|21.4|19.36|21.56|19.5|21.36|19.32|0
1641916800000|2022-01-11 16:00:00|21.39|19.35|21.1|19.09|21.41|19.37|21.01|19.01|0
1641917100000|2022-01-11 16:05:00|21.08|19.07|21|19|21.71|19.64|20.82|18.83|0
1641917400000|2022-01-11 16:10:00|20.97|18.97|20.69|18.72|20.97|18.97|20.64|18.68|0
1641917700000|2022-01-11 16:15:00|20.68|18.71|20.41|18.46|20.71|18.74|20.36|18.42|0
1641918000000|2022-01-11 16:20:00|20.39|18.44|20.43|18.49|20.55|18.59|20.31|18.37|0
1641918300000|2022-01-11 16:25:00|20.42|18.48|20.57|18.62|21.13|19.12|20.4|18.46|0
1641918600000|2022-01-11 16:30:00|20.58|18.61|20.62|18.65|20.67|18.7|20.57|18.61|0
1641918900000|2022-01-11 16:35:00|20.6|18.64|20.4|18.45|20.6|18.64|20.38|18.43|0
1641919200000|2022-01-11 16:40:00|20.39|18.46|20.27|18.34|20.4|18.46|20.15|18.23|0
1641919500000|2022-01-11 16:45:00|20.26|18.33|20.45|18.5|20.48|18.53|20.24|18.32|0
1641919800000|2022-01-11 16:50:00|20.43|18.48|20.34|18.4|20.43|18.48|20.27|18.34|0
1641920100000|2022-01-11 16:55:00|20.32|18.38|20.28|18.35|20.37|18.43|20.27|18.34|0
1641920400000|2022-01-11 17:00:00|20.27|18.34|20.22|18.29|20.74|18.77|20.22|18.29|0
1641920700000|2022-01-11 17:05:00|20.2|18.28|20.2|18.27|20.27|18.34|20.18|18.26|0
1641921000000|2022-01-11 17:10:00|20.19|18.28|20.18|18.25|20.27|18.34|20.18|18.25|0
1641921300000|2022-01-11 17:15:00|20.17|18.26|20.21|18.28|20.28|18.35|20.15|18.23|0
1641921600000|2022-01-11 17:20:00|20.2|18.29|20.24|18.31|20.27|18.34|20.19|18.27|0
1641921900000|2022-01-11 17:25:00|20.23|18.3|20.45|18.51|20.5|18.54|20.23|18.3|0
1641922200000|2022-01-11 17:30:00|20.46|18.5|20.4|18.45|20.49|18.54|20.33|18.39|0
1641922500000|2022-01-11 17:35:00|20.39|18.44|20.34|18.41|20.41|18.47|20.28|18.35|0
1641922800000|2022-01-11 17:40:00|20.35|18.4|20.27|18.34|20.37|18.43|20.26|18.33|0
1641923100000|2022-01-11 17:45:00|20.28|18.35|20.3|18.37|20.32|18.38|20.25|18.33|0
1641923400000|2022-01-11 17:50:00|20.29|18.36|20.18|18.25|20.31|18.38|20.18|18.25|0
1641923700000|2022-01-11 17:55:00|20.19|18.26|20.19|18.27|20.25|18.32|20.16|18.24|0
1641924000000|2022-01-11 18:00:00|20.2|18.28|20.26|18.33|20.35|18.41|20.2|18.27|0
1641924300000|2022-01-11 18:05:00|20.25|18.32|20.35|18.41|20.4|18.46|20.25|18.32|0
1641924600000|2022-01-11 18:10:00|20.34|18.39|20.23|18.3|20.34|18.4|20.21|18.28|0
1641924900000|2022-01-11 18:15:00|20.24|18.31|20.12|18.21|20.24|18.32|20.12|18.21|0
1641925200000|2022-01-11 18:20:00|20.13|18.2|19.77|17.89|20.13|18.2|19.55|17.69|0
1641925500000|2022-01-11 18:25:00|19.78|17.9|19.85|17.96|19.86|17.97|19.78|17.9|0
1641925800000|2022-01-11 18:30:00|19.83|17.94|19.83|17.94|19.87|17.98|19.8|17.91|0
1641926100000|2022-01-11 18:35:00|19.82|17.93|19.81|17.92|19.85|17.96|19.8|17.91|0
1641926400000|2022-01-11 18:40:00|19.8|17.94|19.8|17.92|19.83|17.94|19.78|17.9|0
1641926700000|2022-01-11 18:45:00|19.79|17.91|19.82|17.93|19.84|17.95|19.71|17.84|0
1641927000000|2022-01-11 18:50:00|19.8|17.92|19.79|17.9|19.82|17.93|19.76|17.88|0
1641927300000|2022-01-11 18:55:00|19.77|17.89|19.73|17.85|19.79|17.9|19.72|17.84|0
1641927600000|2022-01-11 19:00:00|19.74|17.86|19.8|17.91|19.82|17.93|19.73|17.85|0
1641927900000|2022-01-11 19:05:00|19.79|17.9|19.89|18|19.94|18.04|19.77|17.89|0
1641928200000|2022-01-11 19:10:00|19.88|17.98|19.84|17.95|19.91|18.01|19.83|17.94|0
1641928500000|2022-01-11 19:15:00|19.85|17.96|19.81|17.92|19.87|17.98|19.8|17.91|0
1641928800000|2022-01-11 19:20:00|19.82|17.93|19.8|17.92|19.86|17.97|19.8|17.91|0
1641929100000|2022-01-11 19:25:00|19.81|17.91|19.76|17.87|19.83|17.94|19.75|17.87|0
1641929400000|2022-01-11 19:30:00|19.75|17.9|19.8|17.91|19.84|17.95|19.75|17.88|0
1641929700000|2022-01-11 19:35:00|19.81|17.92|19.7|17.82|19.84|17.95|19.68|17.8|0
1641930000000|2022-01-11 19:40:00|19.71|17.84|19.67|17.8|19.72|17.84|19.66|17.79|0
1641930300000|2022-01-11 19:45:00|19.66|17.79|19.61|17.74|19.67|17.8|19.6|17.73|0
1641930600000|2022-01-11 19:50:00|19.6|17.75|19.57|17.71|19.65|17.78|19.56|17.7|0
1641930900000|2022-01-11 19:55:00|19.58|17.72|19.61|17.74|19.61|17.75|19.48|17.62|0
1641931200000|2022-01-11 20:00:00|19.6|17.73|19.54|17.68|19.61|17.74|19.51|17.65|0
1641931500000|2022-01-11 20:05:00|19.53|17.67|19.46|17.61|19.54|17.68|19.41|17.56|0
1641931800000|2022-01-11 20:10:00|19.47|17.62|19.48|17.62|19.54|17.68|19.46|17.61|0
1641932100000|2022-01-11 20:15:00|19.47|17.61|19.5|17.64|19.51|17.65|19.42|17.57|0
1641932400000|2022-01-11 20:20:00|19.49|17.63|19.77|17.89|20.22|18.29|19.43|17.58|0
1641932700000|2022-01-11 20:25:00|19.76|17.88|19.74|17.86|19.81|17.92|19.7|17.83|0
1641933000000|2022-01-11 20:30:00|19.71|17.83|19.77|17.89|19.78|17.9|19.67|17.8|0
1641933300000|2022-01-11 20:35:00|19.76|17.88|19.85|17.96|19.85|17.96|19.74|17.86|0
1641933600000|2022-01-11 20:40:00|19.87|17.97|20.04|18.13|20.1|18.18|19.81|17.92|0
1641933900000|2022-01-11 20:45:00|20.05|18.14|20.06|18.15|20.08|18.17|20.01|18.1|0
1641934200000|2022-01-11 20:50:00|20.07|18.16|20.1|18.19|20.22|18.29|20.07|18.16|0
1641934500000|2022-01-11 20:55:00|20.08|18.17|19.87|17.98|20.08|18.17|19.86|17.97|0
1641934800000|2022-01-11 21:00:00|19.88|18|19.87|17.98|19.9|18|19.82|17.93|0
1641935100000|2022-01-11 21:05:00|19.86|17.97|19.87|17.98|19.89|17.99|19.85|17.96|0
1641935400000|2022-01-11 21:10:00|19.88|17.99|19.89|18|19.91|18.02|19.87|17.98|0
1641935700000|2022-01-11 21:15:00|19.91|18.02|19.91|18.02|19.92|18.02|19.89|18|0
1641936000000|2022-01-11 21:20:00|19.9|18.01|19.91|18.02|19.91|18.02|19.89|17.99|0
1641936300000|2022-01-11 21:25:00|19.92|18.01|19.91|18.01|19.92|18.02|19.91|18.01|0
1641936600000|2022-01-11 21:30:00|19.9|18|19.9|18|19.91|18.01|19.9|18|0
1641936900000|2022-01-11 21:35:00|19.89||19.89||19.9||19.89||0
1641937200000|2022-01-11 21:40:00|19.9|17.99|19.87|17.98|19.9|17.99|19.87|17.98|0
1641937500000|2022-01-11 21:45:00|19.88|17.97|19.9|18|19.9|18|19.86|17.97|0
1641937800000|2022-01-11 21:50:00|19.89|17.99|19.89|18|19.9|18|19.88|17.99|0
1641938100000|2022-01-11 21:55:00|19.9|17.99|19.9|18|19.9|18|19.89|17.99|0
1641938400000|2022-01-11 22:00:00|19.88|17.99|19.9|18|19.9|18|19.88|17.99|0
1641938700000|2022-01-11 22:05:00|19.89|18.01|19.9|18|19.91|18.01|19.89|18|0
1641939000000|2022-01-11 22:10:00||18.01||18||18.01||18|0
1641939300000|2022-01-11 22:15:00|19.89|18.01|19.88|17.99|19.89|18.01|19.87|17.98|0
1641939600000|2022-01-11 22:20:00|19.89||19.88||19.89||19.88||0
1641939900000|2022-01-11 22:25:00|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1641940200000|2022-01-11 22:30:00|19.88|17.97|19.88|17.98|19.88|17.99|19.87|17.97|0
1641940500000|2022-01-11 22:35:00||17.99||17.99||17.99||17.99|0
1641941100000|2022-01-11 22:45:00||17.98||17.98||17.98||17.98|0
1641941700000|2022-01-11 22:55:00|19.87|17.99|19.88|17.98|19.88|17.99|19.87|17.98|0
1641942000000|2022-01-11 23:00:00|19.87|17.99|19.84|17.95|19.9|18.01|19.84|17.95|0
1641942300000|2022-01-11 23:05:00|19.85|17.96|19.85|17.96|19.86|17.97|19.8|17.92|0
1641942600000|2022-01-11 23:10:00|19.84|17.95|19.87|17.98|19.88|17.98|19.84|17.95|0
1641942900000|2022-01-11 23:15:00|19.86|17.97|19.9|18|19.91|18.01|19.86|17.97|0
1641943200000|2022-01-11 23:20:00|19.89|18.01|19.9|18.01|19.92|18.02|19.88|17.99|0
1641943500000|2022-01-11 23:25:00|19.91|18|19.9|18.01|19.91|18.01|19.89|18|0
1641943800000|2022-01-11 23:30:00|19.89|18|19.87|17.98|19.89|18|19.87|17.98|0
1641944100000|2022-01-11 23:35:00|19.88|17.99|19.91|18.01|19.92|18.02|19.87|17.98|0
1641944400000|2022-01-11 23:40:00|19.9|18|19.88|17.98|19.91|18.02|19.86|17.97|0
1641944700000|2022-01-11 23:45:00|19.87|17.99|19.9|18.01|19.92|18.02|19.86|17.97|0
1641945000000|2022-01-11 23:50:00|19.91|18.02|19.9|18.01|19.92|18.02|19.9|18|0
1641945300000|2022-01-11 23:55:00|19.91|18.02|19.89|18|19.91|18.02|19.88|17.98|0
1641945600000|2022-01-12 00:00:00|19.9|18.01|19.9|18|19.91|18.01|19.87|17.98|0
1641945900000|2022-01-12 00:05:00|19.88|17.98|19.87|17.98|19.9|18.01|19.86|17.97|0
1641946200000|2022-01-12 00:10:00|19.88|17.99|19.89|17.99|19.91|18.01|19.88|17.99|0
1641946500000|2022-01-12 00:15:00|19.88|17.98|19.86|17.97|19.88|17.98|19.84|17.95|0
1641946800000|2022-01-12 00:20:00|19.85|17.96|19.82|17.93|19.87|17.97|19.81|17.92|0
1641947100000|2022-01-12 00:25:00|19.81|17.94|19.79|17.9|19.82|17.94|19.77|17.89|0
1641947400000|2022-01-12 00:30:00|19.78|17.89|19.77|17.89|19.79|17.9|19.73|17.85|0
1641947700000|2022-01-12 00:35:00|19.76|17.88|19.77|17.88|19.78|17.9|19.74|17.86|0
1641948000000|2022-01-12 00:40:00|19.76|17.87|19.77|17.88|19.77|17.88|19.73|17.85|0
1641948300000|2022-01-12 00:45:00|19.78|17.89|19.77|17.88|19.78|17.9|19.76|17.88|0
1641948600000|2022-01-12 00:50:00|19.78|17.89|19.79|17.9|19.79|17.91|19.77|17.88|0
1641948900000|2022-01-12 00:55:00|19.8|17.91|19.81|17.93|19.81|17.93|19.79|17.9|0
1641949200000|2022-01-12 01:00:00|19.82|17.92|19.83|17.94|19.85|17.96|19.81|17.92|0
1641949500000|2022-01-12 01:05:00|19.82|17.93|19.82|17.93|19.85|17.96|19.8|17.92|0
1641949800000|2022-01-12 01:10:00|19.81|17.92|19.84|17.95|19.85|17.96|19.8|17.91|0
1641950100000|2022-01-12 01:15:00|19.85|17.96|19.91|18.01|19.91|18.01|19.84|17.95|0
1641950400000|2022-01-12 01:20:00|19.9|18|19.88|17.99|19.9|18|19.88|17.98|0
1641950700000|2022-01-12 01:25:00|19.89|18|19.88|17.99|19.89|18|19.87|17.98|0
1641951000000|2022-01-12 01:30:00|19.87|17.98|19.9|18|19.9|18|19.86|17.97|0
1641951300000|2022-01-12 01:35:00|19.89|17.99|19.87|17.98|19.9|18|19.86|17.97|0
1641951600000|2022-01-12 01:40:00|19.86|17.97|19.9|18.01|19.91|18.01|19.83|17.94|0
1641951900000|2022-01-12 01:45:00|19.91|18|19.96|18.06|20|18.09|19.88|17.99|0
1641952200000|2022-01-12 01:50:00|19.95|18.05|19.93|18.04|19.97|18.07|19.93|18.03|0
1641952500000|2022-01-12 01:55:00|19.94|18.05|19.9|18|19.95|18.05|19.89|17.99|0
1641952800000|2022-01-12 02:00:00|19.89|17.99|19.8|17.91|19.9|17.99|19.8|17.91|0
1641953100000|2022-01-12 02:05:00|19.79|17.9|19.84|17.95|19.85|17.96|19.79|17.9|0
1641953400000|2022-01-12 02:10:00|19.85|17.96|19.82|17.93|19.85|17.96|19.81|17.92|0
1641953700000|2022-01-12 02:15:00|19.83|17.94|19.8|17.91|19.84|17.95|19.8|17.91|0
1641954000000|2022-01-12 02:20:00|19.79|17.9|19.77|17.89|19.8|17.91|19.77|17.89|0
1641954300000|2022-01-12 02:25:00|19.78|17.9|19.77|17.89|19.79|17.91|19.77|17.88|0
1641954600000|2022-01-12 02:30:00|19.76|17.88|19.79|17.91|19.82|17.93|19.76|17.88|0
1641954900000|2022-01-12 02:35:00|19.8|17.92|19.8|17.91|19.8|17.92|19.78|17.9|0
1641955200000|2022-01-12 02:40:00|19.79|17.92|19.81|17.92|19.81|17.92|19.79|17.91|0
1641955500000|2022-01-12 02:45:00|19.8|17.93|19.81|17.92|19.82|17.94|19.8|17.92|0
1641955800000|2022-01-12 02:50:00|19.82|17.93|19.81|17.92|19.84|17.95|19.8|17.92|0
1641956100000|2022-01-12 02:55:00|19.8|17.91|19.79|17.9|19.81|17.91|19.77|17.89|0
1641956400000|2022-01-12 03:00:00|19.78|17.91|19.78|17.9|19.79|17.91|19.77|17.88|0
1641956700000|2022-01-12 03:05:00|19.79|17.89|19.77|17.89|19.79|17.9|19.77|17.88|0
1641957000000|2022-01-12 03:10:00|19.78|17.9|19.79|17.91|19.79|17.91|19.77|17.88|0
1641957300000|2022-01-12 03:15:00|19.8|17.9|19.78|17.89|19.8|17.9|19.77|17.89|0
1641957600000|2022-01-12 03:20:00|19.77|17.88|19.78|17.9|19.79|17.91|19.76|17.88|0
1641957900000|2022-01-12 03:25:00|19.77|17.89|19.78|17.89|19.78|17.9|19.76|17.87|0
1641958200000|2022-01-12 03:30:00|19.77|17.88|19.75|17.87|19.77|17.88|19.73|17.85|0
1641958500000|2022-01-12 03:35:00|19.74|17.86|19.74|17.86|19.75|17.87|19.72|17.84|0
1641958800000|2022-01-12 03:40:00|19.73|17.85|19.75|17.87|19.75|17.87|19.73|17.85|0
1641959100000|2022-01-12 03:45:00|19.76|17.88|19.76|17.88|19.77|17.88|19.75|17.87|0
1641959400000|2022-01-12 03:50:00|19.75|17.87|19.73|17.85|19.75|17.87|19.73|17.85|0
1641959700000|2022-01-12 03:55:00|19.72|17.86|19.72|17.85|19.74|17.86|19.72|17.85|0
1641960000000|2022-01-12 04:00:00|19.71|17.84|19.71|17.83|19.73|17.85|19.7|17.83|0
1641960300000|2022-01-12 04:05:00|19.7|17.84|19.7|17.83|19.72|17.84|19.7|17.83|0
1641960600000|2022-01-12 04:10:00|19.71|17.84|19.71|17.83|19.72|17.84|19.7|17.83|0
1641960900000|2022-01-12 04:15:00|19.72|17.84|19.72|17.84|19.73|17.85|19.71|17.84|0
1641961200000|2022-01-12 04:20:00|19.73|17.85|19.73|17.85|19.73|17.85|19.72|17.84|0
1641961500000|2022-01-12 04:25:00|19.74|17.86|19.74|17.86|19.75|17.87|19.74|17.86|0
1641961800000|2022-01-12 04:30:00|19.75|17.87|19.75|17.87|19.75|17.87|19.73|17.85|0
1641962100000|2022-01-12 04:35:00|19.74|17.86|19.75|17.86|19.75|17.87|19.74|17.86|0
1641962400000|2022-01-12 04:40:00|19.74|17.85|19.72|17.84|19.74|17.85|19.71|17.83|0
1641962700000|2022-01-12 04:45:00|19.71|17.83|19.72|17.84|19.72|17.85|19.71|17.83|0
1641963000000|2022-01-12 04:50:00|19.73|17.85|19.73|17.85|19.73|17.85|19.71|17.83|0
1641963300000|2022-01-12 04:55:00|19.72|17.84|19.72|17.84|19.74|17.86|19.72|17.84|0
1641963600000|2022-01-12 05:00:00|19.73|17.85|19.71|17.83|19.73|17.85|19.7|17.82|0
1641963900000|2022-01-12 05:05:00|19.7|17.82|19.7|17.82|19.71|17.84|19.69|17.82|0
1641964200000|2022-01-12 05:10:00|19.69|17.81|19.69|17.81|19.69|17.82|19.66|17.79|0
1641964500000|2022-01-12 05:15:00|19.7|17.82|19.71|17.83|19.71|17.83|19.69|17.81|0
1641964800000|2022-01-12 05:20:00|19.7|17.82|19.69|17.82|19.71|17.83|19.68|17.81|0
1641965100000|2022-01-12 05:25:00|19.68|17.81|19.68|17.81|19.71|17.83|19.68|17.81|0
1641965400000|2022-01-12 05:30:00|19.69|17.8|19.7|17.82|19.7|17.82|19.69|17.8|0
1641965700000|2022-01-12 05:35:00|19.69|17.81|19.64|17.77|19.69|17.81|19.63|17.76|0
1641966000000|2022-01-12 05:40:00|19.63|17.76|19.59|17.73|19.63|17.76|19.59|17.73|0
1641966300000|2022-01-12 05:45:00|19.6|17.72|19.58|17.71|19.61|17.75|19.58|17.71|0
1641966600000|2022-01-12 05:50:00|19.59|17.72|19.56|17.7|19.59|17.73|19.54|17.68|0
1641966900000|2022-01-12 05:55:00|19.55|17.69|19.52|17.66|19.56|17.69|19.51|17.65|0
1641967200000|2022-01-12 06:00:00|19.53|17.67|19.44|17.58|19.53|17.67|19.44|17.58|0
1641967500000|2022-01-12 06:05:00|19.45|17.59|19.49|17.63|19.5|17.64|19.45|17.59|0
1641967800000|2022-01-12 06:10:00|19.48|17.62|19.49|17.64|19.51|17.65|19.47|17.62|0
1641968100000|2022-01-12 06:15:00|19.5|17.65|19.56|17.7|19.56|17.7|19.49|17.64|0
1641968400000|2022-01-12 06:20:00|19.55|17.69|19.55|17.69|19.57|17.7|19.54|17.68|0
1641968700000|2022-01-12 06:25:00|19.56|17.7|19.57|17.71|19.59|17.73|19.54|17.68|0
1641969000000|2022-01-12 06:30:00|19.58|17.7|19.56|17.7|19.59|17.72|19.56|17.7|0
1641969300000|2022-01-12 06:35:00|19.57|17.71|19.56|17.7|19.58|17.72|19.56|17.7|0
1641969600000|2022-01-12 06:40:00|19.57|17.71|19.54|17.68|19.57|17.71|19.53|17.67|0
1641969900000|2022-01-12 06:45:00|19.55|17.69|19.57|17.71|19.57|17.71|19.54|17.68|0
1641970200000|2022-01-12 06:50:00|19.58|17.72|19.6|17.73|19.6|17.74|19.57|17.72|0
1641970500000|2022-01-12 06:55:00|19.59|17.74|19.61|17.74|19.62|17.75|19.59|17.73|0
1641970800000|2022-01-12 07:00:00|19.64|17.77|19.64|17.77|19.68|17.81|19.63|17.76|0
1641971100000|2022-01-12 07:05:00|19.65|17.78|19.65|17.77|19.65|17.78|19.61|17.74|0
1641971400000|2022-01-12 07:10:00|19.64|17.78|19.63|17.76|19.66|17.79|19.62|17.75|0
1641971700000|2022-01-12 07:15:00|19.62|17.75|19.59|17.73|19.63|17.76|19.59|17.73|0
1641972000000|2022-01-12 07:20:00|19.58|17.72|19.6|17.73|19.61|17.74|19.57|17.7|0
1641972300000|2022-01-12 07:25:00|19.59|17.74|19.64|17.77|19.67|17.8|19.59|17.74|0
1641972600000|2022-01-12 07:30:00|19.63|17.76|19.58|17.71|19.64|17.77|19.56|17.7|0
1641972900000|2022-01-12 07:35:00|19.57|17.72|19.66|17.79|19.9|18.01|19.52|17.66|0
1641973200000|2022-01-12 07:40:00|19.67|17.8|19.67|17.8|19.71|17.83|19.66|17.79|0
1641973500000|2022-01-12 07:45:00|19.66|17.79|19.68|17.8|19.7|17.82|19.66|17.78|0
1641973800000|2022-01-12 07:50:00|19.67|17.79|19.76|17.87|19.76|17.87|19.66|17.79|0
1641974100000|2022-01-12 07:55:00|19.75|17.88|19.76|17.88|19.8|17.91|19.75|17.87|0
1641974400000|2022-01-12 08:00:00|19.77|17.87|19.79|17.9|19.82|17.93|19.72|17.84|0
1641974700000|2022-01-12 08:05:00|19.81|17.92|19.8|17.92|19.84|17.95|19.78|17.9|0
1641975000000|2022-01-12 08:10:00|19.81|17.91|19.81|17.93|19.82|17.93|19.75|17.87|0
1641975300000|2022-01-12 08:15:00|19.8|17.92|19.86|17.97|19.89|17.99|19.8|17.91|0
1641975600000|2022-01-12 08:20:00|19.85|17.96|19.83|17.94|19.88|17.99|19.78|17.9|0
1641975900000|2022-01-12 08:25:00|19.84|17.95|20.01|18.11|20.02|18.11|19.84|17.95|0
1641976200000|2022-01-12 08:30:00|20.02|18.12|20.02|18.11|20.05|18.14|19.96|18.06|0
1641976500000|2022-01-12 08:35:00|20.03|18.12|20.06|18.15|20.13|18.22|20|18.1|0
1641976800000|2022-01-12 08:40:00|20.09|18.18|20.17|18.25|20.18|18.26|20.07|18.16|0
1641977100000|2022-01-12 08:45:00|20.16|18.24|20.16|18.24|20.17|18.25|20.12|18.2|0
1641977400000|2022-01-12 08:50:00|20.17|18.25|20.09|18.18|20.19|18.27|20.05|18.14|0
1641977700000|2022-01-12 08:55:00|20.08|18.17|20.05|18.14|20.19|18.26|19.55|17.69|0
1641978000000|2022-01-12 09:00:00|20.06|18.15|19.89|17.99|20.07|18.16|19.89|17.99|0
1641978300000|2022-01-12 09:05:00|19.88|18|19.9|18|19.91|18.02|19.87|17.97|0
1641978600000|2022-01-12 09:10:00|19.89|17.99|19.94|18.04|19.95|18.05|19.87|17.98|0
1641978900000|2022-01-12 09:15:00|19.93|18.05|19.88|17.99|19.95|18.05|19.88|17.98|0
1641979200000|2022-01-12 09:20:00|19.89|17.98|19.8|17.91|19.9|18|19.8|17.91|0
1641979500000|2022-01-12 09:25:00|19.79|17.9|19.71|17.84|19.79|17.9|19.71|17.84|0
1641979800000|2022-01-12 09:30:00|19.72|17.83|19.78|17.9|19.81|17.92|19.71|17.83|0
1641980100000|2022-01-12 09:35:00|19.79|17.89|19.8|17.91|19.82|17.93|19.76|17.88|0
1641980400000|2022-01-12 09:40:00|19.81|17.92|19.76|17.88|19.81|17.92|19.76|17.88|0
1641980700000|2022-01-12 09:45:00|19.77|17.89|19.73|17.85|19.79|17.9|19.72|17.84|0
1641981000000|2022-01-12 09:50:00|19.72|17.84|19.66|17.79|19.74|17.86|19.66|17.79|0
1641981300000|2022-01-12 09:55:00|19.67|17.8|19.67|17.8|19.72|17.84|19.66|17.79|0
1641981600000|2022-01-12 10:00:00|19.66|17.79|19.69|17.81|19.69|17.81|19.63|17.76|0
1641981900000|2022-01-12 10:05:00|19.68|17.8|19.74|17.86|19.75|17.87|19.67|17.8|0
1641982200000|2022-01-12 10:10:00|19.73|17.85|19.73|17.85|19.77|17.89|19.71|17.83|0
1641982500000|2022-01-12 10:15:00|19.72|17.84|19.74|17.86|19.74|17.86|19.68|17.8|0
1641982800000|2022-01-12 10:20:00|19.75|17.87|19.66|17.79|19.75|17.87|19.66|17.79|0
1641983100000|2022-01-12 10:25:00|19.65|17.78|19.7|17.82|19.7|17.83|19.64|17.77|0
1641983400000|2022-01-12 10:30:00|19.71|17.83|19.78|17.89|19.78|17.9|19.68|17.81|0
1641983700000|2022-01-12 10:35:00|19.77|17.9|19.72|17.84|19.77|17.9|19.72|17.84|0
1641984000000|2022-01-12 10:40:00|19.73|17.85|19.7|17.83|19.73|17.85|19.7|17.83|0
1641984300000|2022-01-12 10:45:00|19.69|17.82|19.63|17.76|19.69|17.82|19.63|17.76|0
1641984600000|2022-01-12 10:50:00|19.62|17.75|19.64|17.77|19.67|17.79|19.61|17.74|0
1641984900000|2022-01-12 10:55:00|19.65|17.78|19.62|17.76|19.65|17.78|19.6|17.74|0
1641985200000|2022-01-12 11:00:00|19.6|17.75|19.6|17.73|19.62|17.75|19.56|17.69|0
1641985500000|2022-01-12 11:05:00|19.59|17.74|19.64|17.77|19.64|17.77|19.56|17.7|0
1641985800000|2022-01-12 11:10:00|19.63|17.76|19.64|17.77|19.67|17.8|19.63|17.76|0
1641986100000|2022-01-12 11:15:00|19.65|17.78|19.67|17.8|19.67|17.8|19.62|17.75|0
1641986400000|2022-01-12 11:20:00|19.66|17.79|19.61|17.74|19.67|17.8|19.61|17.74|0
1641986700000|2022-01-12 11:25:00|19.6|17.75|19.65|17.78|19.67|17.79|19.6|17.73|0
1641987000000|2022-01-12 11:30:00|19.66|17.79|19.65|17.78|19.67|17.79|19.62|17.75|0
1641987300000|2022-01-12 11:35:00|19.64|17.77|19.64|17.77|19.65|17.78|19.62|17.75|0
1641987600000|2022-01-12 11:40:00|19.65|17.78|19.65|17.78|19.67|17.79|19.64|17.77|0
1641987900000|2022-01-12 11:45:00|19.66|17.79|19.6|17.73|19.66|17.79|19.57|17.71|0
1641988200000|2022-01-12 11:50:00|19.61|17.74|19.71|17.84|20.21|18.29|19.6|17.74|0
1641988500000|2022-01-12 11:55:00|19.72|17.85|19.8|17.92|19.8|17.92|19.71|17.85|0
1641988800000|2022-01-12 12:00:00|19.79|17.91|19.76|17.88|19.84|17.95|19.75|17.87|0
1641989100000|2022-01-12 12:05:00|19.75|17.87|19.86|17.97|19.86|17.97|19.75|17.87|0
1641989400000|2022-01-12 12:10:00|19.85|17.96|19.86|17.97|19.87|17.98|19.82|17.93|0
1641989700000|2022-01-12 12:15:00|19.85|17.96|19.87|17.97|19.87|17.97|19.81|17.93|0
1641990000000|2022-01-12 12:20:00|19.86|17.96|19.78|17.89|19.87|17.98|19.78|17.89|0
1641990300000|2022-01-12 12:25:00|19.77|17.9|19.79|17.91|19.81|17.92|19.76|17.87|0
1641990600000|2022-01-12 12:30:00|19.78|17.9|19.71|17.84|19.78|17.9|19.7|17.82|0
1641990900000|2022-01-12 12:35:00|19.7|17.83|19.71|17.84|19.73|17.85|19.67|17.8|0
1641991200000|2022-01-12 12:40:00|19.72|17.85|19.75|17.87|19.75|17.87|19.69|17.82|0
1641991500000|2022-01-12 12:45:00|19.74|17.86|19.77|17.88|19.79|17.91|19.74|17.86|0
1641991800000|2022-01-12 12:50:00|19.79|17.89|19.77|17.88|19.82|17.94|19.76|17.88|0
1641992100000|2022-01-12 12:55:00|19.76|17.89|19.76|17.88|19.78|17.9|19.74|17.86|0
1641992400000|2022-01-12 13:00:00|19.75|17.87|19.7|17.82|19.75|17.87|19.7|17.82|0
1641992700000|2022-01-12 13:05:00|19.68|17.83|19.76|17.88|19.78|17.9|19.67|17.8|0
1641993000000|2022-01-12 13:10:00|19.75|17.87|19.72|17.84|19.78|17.89|19.69|17.81|0
1641993300000|2022-01-12 13:15:00|19.7|17.83|19.62|17.75|19.7|17.83|19.61|17.74|0
1641993600000|2022-01-12 13:20:00|19.61|17.74|19.56|17.7|19.66|17.79|19.56|17.7|0
1641993900000|2022-01-12 13:25:00|19.57|17.71|19.6|17.73|19.64|17.77|19.52|17.66|0
1641994200000|2022-01-12 13:30:00|19.66|17.78|19.44|17.59|19.73|17.85|19.38|17.54|0
1641994500000|2022-01-12 13:35:00|19.42|17.57|19.29|17.46|19.43|17.58|19.2|17.37|0
1641994800000|2022-01-12 13:40:00|19.28|17.45|19.26|17.43|19.32|17.48|19.24|17.41|0
1641995100000|2022-01-12 13:45:00|19.27|17.44|19.38|17.53|19.45|17.59|19.27|17.44|0
1641995400000|2022-01-12 13:50:00|19.37|17.54|19.29|17.46|19.43|17.58|19.29|17.45|0
1641995700000|2022-01-12 13:55:00|19.28|17.45|19.24|17.41|19.35|17.51|19.23|17.39|0
1641996000000|2022-01-12 14:00:00|19.23|17.4|19.26|17.43|19.29|17.45|19.22|17.39|0
1641996300000|2022-01-12 14:05:00|19.25|17.42|19.27|17.44|19.34|17.5|19.25|17.42|0
1641996600000|2022-01-12 14:10:00|19.26|17.43|19.37|17.52|19.38|17.53|19.25|17.42|0
1641996900000|2022-01-12 14:15:00|19.36|17.51|19.42|17.57|19.44|17.58|19.34|17.5|0
1641997200000|2022-01-12 14:20:00|19.43|17.58|19.34|17.5|19.44|17.58|19.31|17.47|0
1641997500000|2022-01-12 14:25:00|19.33|17.49|19.36|17.52|19.39|17.55|19.31|17.47|0
1641997800000|2022-01-12 14:30:00|19.37|17.48|19.53|17.67|19.94|18.04|19.09|17.27|0
1641998100000|2022-01-12 14:35:00|19.51|17.65|19.56|17.7|19.76|17.88|19.51|17.65|0
1641998400000|2022-01-12 14:40:00|19.51|17.65|19.73|17.85|19.84|17.95|19.51|17.65|0
1641998700000|2022-01-12 14:45:00|19.72|17.84|19.63|17.76|19.74|17.86|19.57|17.71|0
1641999000000|2022-01-12 14:50:00|19.58|17.71|19.46|17.6|19.65|17.77|19.4|17.56|0
1641999300000|2022-01-12 14:55:00|19.47|17.61|19.38|17.54|19.55|17.69|19.37|17.52|0
1641999600000|2022-01-12 15:00:00|19.37|17.52|19.42|17.57|19.47|17.61|19.3|17.46|0
1641999900000|2022-01-12 15:05:00|19.44|17.58|18.81|17.01|19.52|17.66|18.8|17.01|0
1642000200000|2022-01-12 15:10:00|18.8|17|18.78|17|18.85|17.05|18.75|16.96|0
1642000500000|2022-01-12 15:15:00|18.79|16.99|18.81|17.02|18.9|17.1|18.79|16.99|0
1642000800000|2022-01-12 15:20:00|18.82|17.03|18.88|17.08|18.91|17.11|18.78|16.99|0
1642001100000|2022-01-12 15:25:00|18.87|17.09|18.97|17.17|18.98|17.17|18.87|17.08|0
1642001400000|2022-01-12 15:30:00|18.96|17.15|19.08|17.27|19.2|17.37|18.93|17.12|0
1642001700000|2022-01-12 15:35:00|19.09|17.26|19.33|17.49|19.33|17.49|19.02|17.21|0
1642002000000|2022-01-12 15:40:00|19.31|17.47|19.12|17.3|19.46|17.61|18.61|16.84|0
1642002300000|2022-01-12 15:45:00|19.13|17.31|19.66|17.79|19.66|17.79|19|17.19|0
1642002600000|2022-01-12 15:50:00|19.65|17.78|19.66|17.79|19.75|17.87|19.62|17.75|0
1642002900000|2022-01-12 15:55:00|19.68|17.81|19.59|17.72|19.75|17.87|19.52|17.66|0
1642003200000|2022-01-12 16:00:00|19.58|17.74|19.66|17.78|19.67|17.8|19.46|17.61|0
1642003500000|2022-01-12 16:05:00|19.64|17.79|19.83|17.94|19.98|18.08|19.6|17.73|0
1642003800000|2022-01-12 16:10:00|19.81|17.92|19.91|18.01|19.92|18.02|19.76|17.88|0
1642004100000|2022-01-12 16:15:00|19.95|18.05|19.87|17.98|20.06|18.15|19.82|17.93|0
1642004400000|2022-01-12 16:20:00|19.89|18|19.82|17.94|19.97|18.07|19.82|17.93|0
1642004700000|2022-01-12 16:25:00|19.85|17.96|19.69|17.81|19.86|17.97|19.63|17.76|0
1642005000000|2022-01-12 16:30:00|19.68|17.8|19.56|17.69|19.68|17.8|19.51|17.65|0
1642005300000|2022-01-12 16:35:00|19.55|17.7|19.54|17.68|19.58|17.71|19.46|17.61|0
1642005600000|2022-01-12 16:40:00|19.52|17.66|19.55|17.69|19.55|17.69|19.38|17.54|0
1642005900000|2022-01-12 16:45:00|19.54|17.68|19.56|17.7|19.57|17.71|19.45|17.6|0
1642006200000|2022-01-12 16:50:00|19.57|17.69|19.45|17.6|19.57|17.71|19.44|17.59|0
1642006500000|2022-01-12 16:55:00|19.47|17.59|19.51|17.65|19.59|17.73|19.47|17.59|0
1642006800000|2022-01-12 17:00:00|19.52|17.66|19.49|17.64|19.55|17.69|19.45|17.59|0
1642007100000|2022-01-12 17:05:00|19.51|17.65|19.64|17.77|19.71|17.83|19.5|17.64|0
1642007400000|2022-01-12 17:10:00|19.63|17.76|19.65|17.77|19.7|17.82|19.59|17.72|0
1642007700000|2022-01-12 17:15:00|19.63|17.76|19.54|17.68|19.68|17.81|19.5|17.65|0
1642008000000|2022-01-12 17:20:00|19.53|17.67|19.52|17.66|19.58|17.71|19.5|17.64|0
1642008300000|2022-01-12 17:25:00|19.5|17.64|19.54|17.67|19.54|17.67|19.44|17.59|0
1642008600000|2022-01-12 17:30:00|19.53|17.66|19.49|17.64|19.54|17.67|19.47|17.61|0
1642008900000|2022-01-12 17:35:00|19.45|17.6|19.48|17.63|19.49|17.64|19.36|17.52|0
1642009200000|2022-01-12 17:40:00|19.47|17.62|19.47|17.61|19.5|17.64|19.43|17.58|0
1642009500000|2022-01-12 17:45:00|19.46|17.62|19.44|17.59|19.53|17.67|19.43|17.58|0
1642009800000|2022-01-12 17:50:00|19.43|17.58|19.32|17.48|19.44|17.59|19.32|17.48|0
1642010100000|2022-01-12 17:55:00|19.33|17.49|19.31|17.47|19.33|17.49|19.27|17.44|0
1642010400000|2022-01-12 18:00:00|19.3|17.46|19.34|17.5|19.41|17.56|19.3|17.46|0
1642010700000|2022-01-12 18:05:00|19.35|17.51|19.36|17.52|19.39|17.54|19.34|17.49|0
1642011000000|2022-01-12 18:10:00|19.35|17.51|19.47|17.61|19.51|17.65|19.31|17.48|0
1642011300000|2022-01-12 18:15:00|19.48|17.62|19.49|17.63|19.56|17.7|19.48|17.62|0
1642011600000|2022-01-12 18:20:00|19.5|17.64|19.53|17.67|19.56|17.7|19.49|17.64|0
1642011900000|2022-01-12 18:25:00|19.54|17.68|19.54|17.68|19.57|17.71|19.43|17.58|0
1642012200000|2022-01-12 18:30:00|19.55|17.69|19.49|17.63|19.61|17.74|19.47|17.61|0
1642012500000|2022-01-12 18:35:00|19.5|17.64|19.57|17.7|19.61|17.75|19.5|17.64|0
1642012800000|2022-01-12 18:40:00|19.56|17.69|19.53|17.67|19.57|17.71|19.49|17.63|0
1642013100000|2022-01-12 18:45:00|19.52|17.66|19.56|17.69|19.56|17.7|19.47|17.62|0
1642013400000|2022-01-12 18:50:00|19.57|17.7|19.65|17.78|19.72|17.84|19.55|17.69|0
1642013700000|2022-01-12 18:55:00|19.66|17.79|19.67|17.79|19.68|17.81|19.61|17.74|0
1642014000000|2022-01-12 19:00:00|19.68|17.81|19.75|17.87|19.83|17.94|19.66|17.78|0
1642014300000|2022-01-12 19:05:00|19.76|17.88|19.74|17.86|19.8|17.91|19.68|17.8|0
1642014600000|2022-01-12 19:10:00|19.75|17.87|19.64|17.77|19.77|17.89|19.63|17.76|0
1642014900000|2022-01-12 19:15:00|19.63|17.76|19.62|17.75|19.66|17.79|19.59|17.73|0
1642015200000|2022-01-12 19:20:00|19.63|17.76|19.5|17.65|19.63|17.76|19.5|17.65|0
1642015500000|2022-01-12 19:25:00|19.51|17.66|19.46|17.6|19.52|17.67|19.44|17.59|0
1642015800000|2022-01-12 19:30:00|19.45|17.59|19.58|17.72|19.62|17.75|19.44|17.59|0
1642016100000|2022-01-12 19:35:00|19.57|17.71|19.52|17.66|19.6|17.74|19.51|17.65|0
1642016400000|2022-01-12 19:40:00|19.53|17.67|19.66|17.78|19.66|17.79|19.53|17.67|0
1642016700000|2022-01-12 19:45:00|19.65|17.77|19.56|17.7|19.68|17.8|19.55|17.69|0
1642017000000|2022-01-12 19:50:00|19.57|17.69|19.51|17.65|19.57|17.7|19.5|17.64|0
1642017300000|2022-01-12 19:55:00|19.5|17.66|19.51|17.65|19.52|17.66|19.45|17.6|0
1642017600000|2022-01-12 20:00:00|19.5|17.64|19.63|17.76|19.69|17.82|19.47|17.61|0
1642017900000|2022-01-12 20:05:00|19.61|17.75|19.7|17.82|19.72|17.84|19.61|17.75|0
1642018200000|2022-01-12 20:10:00|19.69|17.81|19.58|17.71|19.7|17.81|19.58|17.71|0
1642018500000|2022-01-12 20:15:00|19.57|17.7|19.62|17.75|19.62|17.75|19.53|17.67|0
1642018800000|2022-01-12 20:20:00|19.6|17.74|19.62|17.75|19.63|17.76|19.54|17.68|0
1642019100000|2022-01-12 20:25:00|19.63|17.76|19.6|17.74|19.71|17.83|19.6|17.73|0
1642019400000|2022-01-12 20:30:00|19.62|17.75|19.65|17.78|19.66|17.79|19.54|17.68|0
1642019700000|2022-01-12 20:35:00|19.66|17.79|19.68|17.81|19.7|17.83|19.6|17.73|0
1642020000000|2022-01-12 20:40:00|19.67|17.8|19.53|17.67|19.7|17.82|19.51|17.65|0
1642020300000|2022-01-12 20:45:00|19.52|17.66|19.5|17.64|19.55|17.68|19.4|17.55|0
1642020600000|2022-01-12 20:50:00|19.49|17.62|19.36|17.51|19.5|17.64|19.3|17.46|0
1642020900000|2022-01-12 20:55:00|19.37|17.52|19.44|17.59|19.55|17.69|19.32|17.48|0
1642021200000|2022-01-12 21:00:00|19.43|17.58|19.5|17.64|19.72|17.84|19.35|17.51|0
1642021500000|2022-01-12 21:05:00|19.49|17.63|19.44|17.59|19.49|17.63|19.44|17.59|0
1642021800000|2022-01-12 21:10:00|19.45|17.6|19.46|17.61|19.46|17.61|19.43|17.58|0
1642022100000|2022-01-12 21:15:00|19.47|17.62|19.42|17.57|19.47|17.62|19.42|17.57|0
1642022400000|2022-01-12 21:20:00|19.43|17.58|19.43|17.58|19.47|17.61|19.43|17.58|0
1642022700000|2022-01-12 21:25:00|19.42|17.57|19.43|17.58|19.43|17.58|19.42|17.57|0
1642023000000|2022-01-12 21:30:00|19.44|17.59|19.46|17.61|19.47|17.62|19.44|17.59|0
1642023300000|2022-01-12 21:35:00|19.47|17.62|19.49|17.64|19.5|17.64|19.47|17.61|0
1642023600000|2022-01-12 21:40:00|19.5|17.63|19.5|17.64|19.5|17.64|19.49|17.63|0
1642023900000|2022-01-12 21:45:00|19.49||19.49||19.5||19.49||0
1642024200000|2022-01-12 21:50:00|19.48|17.63|19.5|17.64|19.5|17.64|19.48|17.62|0
1642024500000|2022-01-12 21:55:00|19.51|17.65|19.53|17.67|19.56|17.7|19.5|17.65|0
1642024800000|2022-01-12 22:00:00|19.54|17.68|19.54|17.68|19.54|17.68|19.52|17.66|0
1642025400000|2022-01-12 22:10:00|19.53|17.67|19.54|17.68|19.54|17.68|19.53|17.67|0
1642025700000|2022-01-12 22:15:00|19.53|17.67|19.53|17.67|19.54|17.68|19.53|17.67|0
1642026300000|2022-01-12 22:25:00|19.54|17.68|19.53|17.67|19.54|17.68|19.53|17.67|0
1642026600000|2022-01-12 22:30:00|19.54|17.68|19.53|17.67|19.54|17.68|19.53|17.67|0
1642026900000|2022-01-12 22:35:00|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1642027200000|2022-01-12 22:40:00|19.53|17.67|19.54|17.68|19.54|17.68|19.53|17.67|0
1642027500000|2022-01-12 22:45:00|19.53|17.67|19.54|17.68|19.54|17.68|19.53|17.67|0
1642027800000|2022-01-12 22:50:00|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1642028100000|2022-01-12 22:55:00|19.54||19.54||19.54||19.54||0
1642028400000|2022-01-12 23:00:00|19.52|17.66|19.51|17.65|19.55|17.69|19.5|17.64|0
1642028700000|2022-01-12 23:05:00|19.52|17.66|19.53|17.67|19.55|17.69|19.51|17.66|0
1642029000000|2022-01-12 23:10:00|19.54|17.68|19.54|17.68|19.55|17.69|19.53|17.67|0
1642029300000|2022-01-12 23:15:00|19.55|17.69|19.53|17.67|19.55|17.69|19.53|17.67|0
1642029600000|2022-01-12 23:20:00|19.52|17.66|19.5|17.64|19.52|17.66|19.49|17.64|0
1642029900000|2022-01-12 23:25:00|19.49|17.63|19.54|17.68|19.55|17.69|19.49|17.63|0
1642030200000|2022-01-12 23:30:00|19.53|17.67|19.53|17.67|19.54|17.68|19.5|17.65|0
1642030500000|2022-01-12 23:35:00|19.52|17.66|19.51|17.65|19.54|17.68|19.48|17.63|0
1642030800000|2022-01-12 23:40:00|19.5|17.64|19.55|17.69|19.56|17.7|19.49|17.64|0
1642031100000|2022-01-12 23:45:00|19.54|17.68|19.56|17.7|19.56|17.7|19.51|17.65|0
1642031400000|2022-01-12 23:50:00|19.57|17.69|19.59|17.72|19.6|17.73|19.55|17.69|0
1642031700000|2022-01-12 23:55:00|19.58|17.71|19.55|17.68|19.59|17.72|19.54|17.68|0
1642032000000|2022-01-13 00:00:00|19.54|17.69|19.57|17.71|19.59|17.73|19.54|17.68|0
1642032300000|2022-01-13 00:05:00|19.58|17.72|19.61|17.74|19.61|17.74|19.54|17.68|0
1642032600000|2022-01-13 00:10:00|19.62|17.75|19.65|17.78|19.66|17.78|19.61|17.74|0
1642032900000|2022-01-13 00:15:00|19.66|17.79|19.63|17.76|19.67|17.79|19.62|17.76|0
1642033200000|2022-01-13 00:20:00|19.64|17.77|19.61|17.74|19.64|17.77|19.59|17.72|0
1642033500000|2022-01-13 00:25:00|19.6|17.75|19.62|17.75|19.63|17.76|19.59|17.72|0
1642033800000|2022-01-13 00:30:00|19.61|17.74|19.55|17.69|19.61|17.74|19.54|17.68|0
1642034100000|2022-01-13 00:35:00|19.54|17.68|19.56|17.7|19.57|17.7|19.54|17.68|0
1642034400000|2022-01-13 00:40:00|19.55|17.69|19.58|17.72|19.58|17.72|19.54|17.68|0
1642034700000|2022-01-13 00:45:00|19.57|17.71|19.57|17.71|19.57|17.71|19.55|17.68|0
1642035000000|2022-01-13 00:50:00|19.58|17.72|19.58|17.71|19.6|17.73|19.58|17.71|0
1642035300000|2022-01-13 00:55:00|19.59|17.72|19.61|17.74|19.61|17.74|19.58|17.71|0
1642035600000|2022-01-13 01:00:00|19.6|17.73|19.56|17.7|19.61|17.73|19.56|17.7|0
1642035900000|2022-01-13 01:05:00|19.57|17.71|19.53|17.67|19.57|17.71|19.51|17.65|0
1642036200000|2022-01-13 01:10:00|19.52|17.66|19.54|17.68|19.55|17.69|19.52|17.66|0
1642036500000|2022-01-13 01:15:00|19.55|17.69|19.62|17.75|19.62|17.75|19.53|17.67|0
1642036800000|2022-01-13 01:20:00|19.61|17.74|19.61|17.75|19.63|17.76|19.59|17.72|0
1642037100000|2022-01-13 01:25:00|19.62|17.76|19.61|17.74|19.63|17.76|19.59|17.73|0
1642037400000|2022-01-13 01:30:00|19.6|17.73|19.65|17.78|19.65|17.78|19.6|17.73|0
1642037700000|2022-01-13 01:35:00|19.67|17.8|19.63|17.76|19.67|17.8|19.6|17.74|0
1642038000000|2022-01-13 01:40:00|19.67|17.8|19.67|17.8|19.69|17.82|19.66|17.79|0
1642038300000|2022-01-13 01:45:00|19.68|17.81|19.72|17.84|19.73|17.85|19.67|17.81|0
1642038600000|2022-01-13 01:50:00|19.73|17.85|19.77|17.88|19.78|17.9|19.72|17.84|0
1642038900000|2022-01-13 01:55:00|19.79|17.91|19.9|18|19.93|18.03|19.78|17.9|0
1642039200000|2022-01-13 02:00:00|19.89|17.99|19.83|17.94|19.89|17.99|19.82|17.93|0
1642039500000|2022-01-13 02:05:00|19.84|17.95|19.83|17.94|19.84|17.95|19.82|17.93|0
1642039800000|2022-01-13 02:10:00|19.82|17.93|19.78|17.89|19.82|17.93|19.78|17.89|0
1642040100000|2022-01-13 02:15:00|19.77|17.91|19.78|17.9|19.8|17.91|19.74|17.86|0
1642040400000|2022-01-13 02:20:00|19.79|17.89|19.77|17.89|19.81|17.92|19.77|17.89|0
1642040700000|2022-01-13 02:25:00|19.78|17.88|19.76|17.88|19.78|17.89|19.75|17.87|0
1642041000000|2022-01-13 02:30:00|19.75|17.87|19.76|17.88|19.76|17.88|19.73|17.85|0
1642041300000|2022-01-13 02:35:00|19.75|17.87|19.73|17.85|19.76|17.88|19.73|17.85|0
1642041600000|2022-01-13 02:40:00|19.74|17.86|19.73|17.85|19.74|17.86|19.72|17.85|0
1642041900000|2022-01-13 02:45:00|19.74|17.86|19.72|17.84|19.74|17.86|19.69|17.82|0
1642042200000|2022-01-13 02:50:00|19.73|17.85|19.78|17.89|19.78|17.89|19.72|17.84|0
1642042500000|2022-01-13 02:55:00|19.77|17.88|19.76|17.87|19.77|17.88|19.74|17.86|0
1642042800000|2022-01-13 03:00:00|19.77|17.88|19.79|17.9|19.82|17.93|19.77|17.87|0
1642043100000|2022-01-13 03:05:00|19.8|17.91|19.83|17.94|19.86|17.97|19.79|17.9|0
1642043400000|2022-01-13 03:10:00|19.82|17.93|19.83|17.94|19.86|17.97|19.81|17.92|0
1642043700000|2022-01-13 03:15:00|19.84|17.95|19.81|17.93|19.84|17.95|19.81|17.92|0
1642044000000|2022-01-13 03:20:00|19.8|17.92|19.83|17.94|19.83|17.94|19.79|17.91|0
1642044300000|2022-01-13 03:25:00|19.82|17.93|19.9|18|19.9|18.01|19.81|17.93|0
1642044600000|2022-01-13 03:30:00|19.89|17.99|19.83|17.94|19.89|17.99|19.82|17.93|0
1642044900000|2022-01-13 03:35:00|19.82|17.93|19.83|17.94|19.85|17.96|19.82|17.93|0
1642045200000|2022-01-13 03:40:00|19.82|17.93|19.83|17.94|19.85|17.96|19.81|17.92|0
1642045500000|2022-01-13 03:45:00|19.82|17.95|19.83|17.94|19.84|17.95|19.82|17.93|0
1642045800000|2022-01-13 03:50:00|19.82|17.95|19.81|17.92|19.85|17.96|19.81|17.92|0
1642046100000|2022-01-13 03:55:00|19.8|17.91|19.79|17.9|19.82|17.93|19.79|17.9|0
1642046400000|2022-01-13 04:00:00|19.78|17.89|19.77|17.88|19.79|17.89|19.75|17.87|0
1642046700000|2022-01-13 04:05:00|19.75|17.87|19.75|17.87|19.75|17.87|19.73|17.85|0
1642047000000|2022-01-13 04:10:00|19.76|17.88|19.76|17.88|19.77|17.88|19.75|17.87|0
1642047300000|2022-01-13 04:15:00|19.75|17.87|19.74|17.86|19.75|17.87|19.72|17.84|0
1642047600000|2022-01-13 04:20:00|19.73|17.85|19.73|17.85|19.74|17.86|19.73|17.85|0
1642047900000|2022-01-13 04:25:00|19.74|17.86|19.72|17.84|19.74|17.86|19.72|17.84|0
1642048200000|2022-01-13 04:30:00|19.73|17.85|19.78|17.89|19.78|17.89|19.73|17.85|0
1642048500000|2022-01-13 04:35:00|19.77|17.88|19.75|17.87|19.78|17.88|19.75|17.87|0
1642048800000|2022-01-13 04:40:00|19.74|17.86|19.75|17.87|19.75|17.87|19.74|17.86|0
1642049100000|2022-01-13 04:45:00|19.76|17.88|19.74|17.86|19.76|17.88|19.73|17.85|0
1642049400000|2022-01-13 04:50:00|19.73|17.85|19.73|17.85|19.73|17.85|19.71|17.83|0
1642049700000|2022-01-13 04:55:00|19.72|17.84|19.73|17.85|19.73|17.85|19.7|17.83|0
1642050000000|2022-01-13 05:00:00|19.72|17.84|19.7|17.82|19.73|17.85|19.69|17.81|0
1642050300000|2022-01-13 05:05:00|19.69|17.83|19.75|17.87|19.76|17.88|19.69|17.83|0
1642050600000|2022-01-13 05:10:00|19.76|17.88|19.8|17.92|19.8|17.92|19.75|17.87|0
1642050900000|2022-01-13 05:15:00|19.81|17.91|19.82|17.93|19.83|17.94|19.78|17.9|0
1642051200000|2022-01-13 05:20:00|19.83|17.94|19.81|17.92|19.83|17.94|19.81|17.92|0
1642051500000|2022-01-13 05:25:00|19.8|17.93|19.83|17.94|19.84|17.95|19.8|17.92|0
1642051800000|2022-01-13 05:30:00|19.82|17.93|19.83|17.94|19.85|17.96|19.81|17.92|0
1642052100000|2022-01-13 05:35:00|19.82|17.93|19.81|17.93|19.82|17.93|19.79|17.9|0
1642052400000|2022-01-13 05:40:00|19.82|17.92|19.83|17.94|19.85|17.96|19.82|17.92|0
1642052700000|2022-01-13 05:45:00|19.84|17.95|19.83|17.94|19.86|17.97|19.81|17.93|0
1642053000000|2022-01-13 05:50:00|19.82|17.93|19.78|17.9|19.83|17.94|19.77|17.89|0
1642053300000|2022-01-13 05:55:00|19.79|17.91|19.82|17.94|19.85|17.96|19.79|17.91|0
1642053600000|2022-01-13 06:00:00|19.8|17.92|19.8|17.92|19.85|17.96|19.77|17.89|0
1642053900000|2022-01-13 06:05:00|19.79|17.91|19.74|17.86|19.79|17.91|19.72|17.84|0
1642054200000|2022-01-13 06:10:00|19.75|17.87|19.72|17.84|19.75|17.87|19.69|17.81|0
1642054500000|2022-01-13 06:15:00|19.71|17.85|19.67|17.79|19.72|17.85|19.66|17.79|0
1642054800000|2022-01-13 06:20:00|19.66|17.76|19.66|17.79|19.68|17.8|19.63|17.76|0
1642055100000|2022-01-13 06:25:00|19.67|17.8|19.68|17.81|19.7|17.83|19.66|17.79|0
1642055400000|2022-01-13 06:30:00|19.69|17.82|19.64|17.77|19.7|17.83|19.64|17.77|0
1642055700000|2022-01-13 06:35:00|19.65|17.78|19.65|17.78|19.66|17.79|19.64|17.77|0
1642056000000|2022-01-13 06:40:00|19.66|17.79|19.7|17.82|19.7|17.83|19.65|17.79|0
1642056300000|2022-01-13 06:45:00|19.69|17.81|19.71|17.83|19.72|17.84|19.69|17.81|0
1642056600000|2022-01-13 06:50:00|19.7|17.84|19.76|17.88|19.77|17.88|19.7|17.84|0
1642056900000|2022-01-13 06:55:00|19.75|17.87|19.74|17.86|19.76|17.88|19.73|17.85|0
1642057200000|2022-01-13 07:00:00|19.75|17.87|19.82|17.93|19.84|17.95|19.73|17.85|0
1642057500000|2022-01-13 07:05:00|19.83|17.94|19.79|17.9|19.86|17.96|19.79|17.9|0
1642057800000|2022-01-13 07:10:00|19.8|17.91|19.79|17.91|19.82|17.93|19.77|17.89|0
1642058100000|2022-01-13 07:15:00|19.8|17.9|19.81|17.93|19.83|17.94|19.77|17.88|0
1642058400000|2022-01-13 07:20:00|19.8|17.92|19.82|17.93|19.83|17.94|19.79|17.91|0
1642058700000|2022-01-13 07:25:00|19.81|17.92|19.18|17.36|19.81|17.92|19.15|17.33|0
1642059000000|2022-01-13 07:30:00|19.19|17.35|19.17|17.34|19.19|17.36|19.16|17.33|0
1642059300000|2022-01-13 07:35:00|19.16|17.35|19.16|17.33|19.22|17.39|19.16|17.33|0
1642059600000|2022-01-13 07:40:00|19.15|17.34|19.19|17.36|19.19|17.36|19.14|17.32|0
1642059900000|2022-01-13 07:45:00|19.2|17.37|19.17|17.34|19.2|17.37|19.16|17.33|0
1642060200000|2022-01-13 07:50:00|19.18|17.35|19.18|17.35|19.18|17.35|19.16|17.34|0
1642060500000|2022-01-13 07:55:00|19.19|17.36|19.14|17.31|19.19|17.37|19.13|17.31|0
1642060800000|2022-01-13 08:00:00|19.13|17.34|19.11|17.29|19.17|17.35|19.08|17.27|0
1642061100000|2022-01-13 08:05:00|19.09|17.27|19.02|17.21|19.13|17.3|19.01|17.2|0
1642061400000|2022-01-13 08:10:00|19.01|17.2|18.95|17.15|19.01|17.2|18.93|17.13|0
1642061700000|2022-01-13 08:15:00|18.94|17.14|18.96|17.16|18.99|17.18|18.91|17.11|0
1642062000000|2022-01-13 08:20:00|18.97|17.17|18.87|17.07|18.98|17.17|18.87|17.07|0
1642062300000|2022-01-13 08:25:00|18.86|17.09|18.83|17.03|18.9|17.1|18.82|17.03|0
1642062600000|2022-01-13 08:30:00|18.82|17.04|18.84|17.04|18.84|17.05|18.77|16.98|0
1642062900000|2022-01-13 08:35:00|18.85|17.05|18.88|17.08|18.9|17.1|18.84|17.05|0
1642063200000|2022-01-13 08:40:00|18.89|17.09|18.85|17.05|18.9|17.1|18.84|17.05|0
1642063500000|2022-01-13 08:45:00|18.86|17.06|18.87|17.07|18.87|17.08|18.82|17.02|0
1642063800000|2022-01-13 08:50:00|18.88|17.08|18.93|17.13|18.93|17.13|18.86|17.07|0
1642064100000|2022-01-13 08:55:00|18.94|17.14|18.93|17.13|18.95|17.14|18.91|17.11|0
1642064400000|2022-01-13 09:00:00|18.92|17.12|18.99|17.18|19.01|17.2|18.91|17.11|0
1642064700000|2022-01-13 09:05:00|18.97|17.16|18.95|17.14|18.99|17.18|18.94|17.13|0
1642065000000|2022-01-13 09:10:00|18.97|17.16|18.99|17.18|19|17.19|18.95|17.15|0
1642065300000|2022-01-13 09:15:00|19|17.19|18.98|17.17|19.03|17.22|18.98|17.17|0
1642065600000|2022-01-13 09:20:00|18.99|17.18|18.95|17.14|18.99|17.18|18.94|17.13|0
1642065900000|2022-01-13 09:25:00|18.96|17.15|18.92|17.11|18.96|17.16|18.91|17.11|0
1642066200000|2022-01-13 09:30:00|18.91|17.12|18.9|17.1|18.92|17.12|18.89|17.1|0
1642066500000|2022-01-13 09:35:00|18.91|17.11|18.89|17.09|18.92|17.12|18.89|17.09|0
1642066800000|2022-01-13 09:40:00|18.9|17.1|18.89|17.09|18.91|17.11|18.87|17.08|0
1642067100000|2022-01-13 09:45:00|18.9|17.1|18.93|17.13|18.94|17.14|18.89|17.09|0
1642067400000|2022-01-13 09:50:00|18.95|17.14|18.9|17.1|18.95|17.14|18.88|17.08|0
1642067700000|2022-01-13 09:55:00|18.91|17.11|18.87|17.07|18.92|17.12|18.87|17.07|0
1642068000000|2022-01-13 10:00:00|18.86|17.06|18.88|17.08|18.88|17.09|18.85|17.06|0
1642068300000|2022-01-13 10:05:00|18.87|17.09|18.85|17.05|18.88|17.09|18.84|17.05|0
1642068600000|2022-01-13 10:10:00|18.86|17.06|18.86|17.06|18.86|17.06|18.83|17.04|0
1642068900000|2022-01-13 10:15:00|18.85|17.07|18.82|17.03|18.86|17.07|18.82|17.03|0
1642069200000|2022-01-13 10:20:00|18.83|17.04|18.83|17.04|18.85|17.05|18.8|17.01|0
1642069500000|2022-01-13 10:25:00|18.78|16.99|18.79|17|18.82|17.03|18.76|16.98|0
1642069800000|2022-01-13 10:30:00|18.8|17.01|18.77|16.99|18.8|17.01|18.74|16.96|0
1642070100000|2022-01-13 10:35:00|18.78|16.98|18.77|16.98|18.79|17|18.76|16.97|0
1642070400000|2022-01-13 10:40:00|18.76|16.99|18.74|16.96|18.77|16.99|18.73|16.94|0
1642070700000|2022-01-13 10:45:00|18.73|16.95|18.77|16.98|18.77|16.98|18.72|16.94|0
1642071000000|2022-01-13 10:50:00|18.76|16.97|18.79|17|18.81|17.02|18.76|16.97|0
1642071300000|2022-01-13 10:55:00|18.8|17.01|18.78|16.99|18.8|17.01|18.77|16.98|0
1642071600000|2022-01-13 11:00:00|18.77|16.98|18.73|16.95|18.78|16.99|18.73|16.95|0
1642071900000|2022-01-13 11:05:00|18.74|16.96|18.74|16.95|18.76|16.98|18.73|16.95|0
1642072200000|2022-01-13 11:10:00|18.73|16.96|18.74|16.95|18.75|16.96|18.71|16.93|0
1642072500000|2022-01-13 11:15:00|18.75|16.96|18.77|16.98|18.77|16.98|18.7|16.92|0
1642072800000|2022-01-13 11:20:00|18.78|16.99|18.8|17.01|18.8|17.01|18.76|16.97|0
1642073100000|2022-01-13 11:25:00|18.81|17.02|18.85|17.05|18.85|17.06|18.81|17.02|0
1642073400000|2022-01-13 11:30:00|18.84|17.04|18.81|17.02|18.85|17.06|18.8|17.01|0
1642073700000|2022-01-13 11:35:00|18.82|17.03|18.81|17.02|18.83|17.04|18.8|17.01|0
1642074000000|2022-01-13 11:40:00|18.82|17.03|18.82|17.02|18.83|17.04|18.8|17.01|0
1642074300000|2022-01-13 11:45:00|18.81|17.01|18.82|17.03|18.84|17.04|18.8|17.01|0
1642074600000|2022-01-13 11:50:00|18.83|17.04|18.85|17.05|18.85|17.06|18.82|17.02|0
1642074900000|2022-01-13 11:55:00|18.86|17.06|18.89|17.09|18.9|17.1|18.85|17.05|0
1642075200000|2022-01-13 12:00:00|18.9|17.1|18.85|17.06|18.9|17.1|18.81|17.02|0
1642075500000|2022-01-13 12:05:00|18.86|17.07|19.52|17.66|19.54|17.68|18.83|17.03|0
1642075800000|2022-01-13 12:10:00|19.53|17.67|19.48|17.63|19.53|17.67|19.47|17.61|0
1642076100000|2022-01-13 12:15:00|19.49|17.64|19.5|17.64|19.52|17.66|19.49|17.63|0
1642076400000|2022-01-13 12:20:00|19.51|17.65|19.48|17.62|19.55|17.69|19.47|17.62|0
1642076700000|2022-01-13 12:25:00|19.47|17.61|19.46|17.6|19.48|17.62|19.46|17.6|0
1642077000000|2022-01-13 12:30:00|19.47|17.61|19.46|17.6|19.5|17.65|19.46|17.6|0
1642077300000|2022-01-13 12:35:00|19.47|17.61|19.46|17.61|19.48|17.63|19.45|17.6|0
1642077600000|2022-01-13 12:40:00|19.47|17.6|19.43|17.58|19.47|17.6|19.42|17.57|0
1642077900000|2022-01-13 12:45:00|19.42|17.57|19.43|17.58|19.43|17.58|19.41|17.56|0
1642078200000|2022-01-13 12:50:00|19.42|17.57|19.47|17.61|19.47|17.62|19.42|17.57|0
1642078500000|2022-01-13 12:55:00|19.46|17.62|19.45|17.6|19.47|17.62|19.44|17.58|0
1642078800000|2022-01-13 13:00:00|19.46|17.61|19.49|17.64|19.51|17.65|19.43|17.58|0
1642079100000|2022-01-13 13:05:00|19.48|17.63|19.5|17.65|19.53|17.67|19.47|17.62|0
1642079400000|2022-01-13 13:10:00|19.51|17.64|19.46|17.6|19.51|17.65|19.46|17.6|0
1642079700000|2022-01-13 13:15:00|19.47|17.61|19.44|17.59|19.48|17.62|19.42|17.57|0
1642080000000|2022-01-13 13:20:00|19.43|17.58|19.42|17.57|19.46|17.6|19.4|17.55|0
1642080300000|2022-01-13 13:25:00|19.41|17.56|19.43|17.58|19.43|17.58|19.4|17.55|0
1642080600000|2022-01-13 13:30:00|19.44|17.59|19.29|17.45|19.46|17.6|19.25|17.41|0
1642080900000|2022-01-13 13:35:00|19.3|17.46|19.32|17.48|19.35|17.5|19.21|17.38|0
1642081200000|2022-01-13 13:40:00|19.31|17.47|19.33|17.48|19.35|17.51|19.31|17.47|0
1642081500000|2022-01-13 13:45:00|19.32|17.47|19.3|17.47|19.33|17.48|19.28|17.44|0
1642081800000|2022-01-13 13:50:00|19.29|17.46|19.24|17.41|19.29|17.47|19.24|17.41|0
1642082100000|2022-01-13 13:55:00|19.25|17.42|19.25|17.42|19.28|17.44|19.21|17.38|0
1642082400000|2022-01-13 14:00:00|19.24|17.41|19.22|17.39|19.26|17.42|19.22|17.39|0
1642082700000|2022-01-13 14:05:00|19.21|17.38|19.18|17.35|19.22|17.39|19.18|17.35|0
1642083000000|2022-01-13 14:10:00|19.17|17.34|19.21|17.38|19.23|17.4|19.16|17.33|0
1642083300000|2022-01-13 14:15:00|19.22|17.39|19.24|17.41|19.25|17.42|19.2|17.37|0
1642083600000|2022-01-13 14:20:00|19.25|17.4|19.23|17.4|19.25|17.41|19.2|17.37|0
1642083900000|2022-01-13 14:25:00|19.22|17.39|19.21|17.38|19.22|17.39|19.18|17.35|0
1642084200000|2022-01-13 14:30:00|19.19|17.36|19.22|17.39|19.27|17.44|19.07|17.26|0
1642084500000|2022-01-13 14:35:00|19.24|17.41|19.24|17.41|19.6|17.73|19.21|17.38|0
1642084800000|2022-01-13 14:40:00|19.22|17.39|19.3|17.46|19.42|17.57|19.19|17.36|0
1642085100000|2022-01-13 14:45:00|19.29|17.45|19.3|17.46|19.37|17.52|19.28|17.44|0
1642085400000|2022-01-13 14:50:00|19.29|17.45|19.31|17.48|19.38|17.54|19.26|17.43|0
1642085700000|2022-01-13 14:55:00|19.32|17.46|19.3|17.46|19.32|17.47|19.16|17.33|0
1642086000000|2022-01-13 15:00:00|19.29|17.45|19.45|17.59|19.45|17.6|19.25|17.41|0
1642086300000|2022-01-13 15:05:00|19.44|17.57|19.49|17.64|19.51|17.65|19.41|17.56|0
1642086600000|2022-01-13 15:10:00|19.51|17.65|19.6|17.73|19.61|17.74|19.51|17.65|0
1642086900000|2022-01-13 15:15:00|19.61|17.74|19.73|17.85|19.78|17.89|19.58|17.71|0
1642087200000|2022-01-13 15:20:00|19.71|17.84|19.66|17.79|19.73|17.85|19.64|17.77|0
1642087500000|2022-01-13 15:25:00|19.67|17.8|19.6|17.74|19.75|17.87|19.6|17.74|0
1642087800000|2022-01-13 15:30:00|19.61|17.76|19.75|17.87|19.81|17.92|19.54|17.68|0
1642088100000|2022-01-13 15:35:00|19.74|17.86|19.76|17.88|19.83|17.94|19.69|17.82|0
1642088400000|2022-01-13 15:40:00|19.77|17.89|19.81|17.92|19.82|17.93|19.7|17.82|0
1642088700000|2022-01-13 15:45:00|19.8|17.91|19.79|17.91|19.87|17.97|19.69|17.81|0
1642089000000|2022-01-13 15:50:00|19.8|17.93|19.29|17.46|20.13|18.22|19.04|17.23|0
1642089300000|2022-01-13 15:55:00|19.27|17.44|19.16|17.33|19.27|17.44|19.13|17.31|0
1642089600000|2022-01-13 16:00:00|19.19|17.36|19.18|17.35|19.29|17.45|19.07|17.25|0
1642089900000|2022-01-13 16:05:00|19.19|17.36|19.14|17.31|19.22|17.39|19.06|17.25|0
1642090200000|2022-01-13 16:10:00|19.16|17.32|19.27|17.43|19.3|17.46|19.16|17.32|0
1642090500000|2022-01-13 16:15:00|19.26|17.44|19.25|17.42|19.28|17.44|19.16|17.33|0
1642090800000|2022-01-13 16:20:00|19.24|17.41|19.01|17.2|19.26|17.43|19|17.19|0
1642091100000|2022-01-13 16:25:00|19|17.19|18.9|17.1|19.02|17.21|18.88|17.08|0
1642091400000|2022-01-13 16:30:00|18.91|17.11|18.91|17.11|18.97|17.16|18.86|17.07|0
1642091700000|2022-01-13 16:35:00|18.92|17.12|18.82|17.03|18.92|17.12|18.82|17.02|0
1642092000000|2022-01-13 16:40:00|18.83|17.04|18.85|17.05|18.86|17.06|18.8|17.01|0
1642092300000|2022-01-13 16:45:00|18.84|17.04|19.29|17.45|19.49|17.63|18.82|17.03|0
1642092600000|2022-01-13 16:50:00|19.3|17.46|19.24|17.41|19.36|17.52|19.23|17.4|0
1642092900000|2022-01-13 16:55:00|19.25|17.42|19.31|17.47|19.33|17.49|19.25|17.41|0
1642093200000|2022-01-13 17:00:00|19.32|17.48|19.56|17.7|19.58|17.72|19.32|17.48|0
1642093500000|2022-01-13 17:05:00|19.58|17.71|19.52|17.66|19.6|17.73|19.49|17.64|0
1642093800000|2022-01-13 17:10:00|19.51|17.67|19.68|17.8|19.68|17.8|19.51|17.66|0
1642094100000|2022-01-13 17:15:00|19.69|17.81|20.05|18.14|20.11|18.19|19.69|17.81|0
1642094400000|2022-01-13 17:20:00|20.07|18.16|20.15|18.23|20.32|18.38|20.07|18.16|0
1642094700000|2022-01-13 17:25:00|20.16|18.24|20.18|18.26|20.21|18.29|20.08|18.17|0
1642095000000|2022-01-13 17:30:00|20.21|18.28|20.75|18.77|21.18|19.16|20.11|18.2|0
1642095300000|2022-01-13 17:35:00|20.76|18.78|21.08|19.07|21.2|19.18|20.66|18.7|0
1642095600000|2022-01-13 17:40:00|21.07|19.06|19.4|17.55|21.16|19.14|19.29|17.45|0
1642095900000|2022-01-13 17:45:00|19.39|17.54|19.55|17.69|19.6|17.74|19.3|17.46|0
1642096200000|2022-01-13 17:50:00|19.57|17.7|18.88|17.08|19.61|17.74|18.11|16.39|0
1642096500000|2022-01-13 17:55:00|18.86|17.07|19.39|17.54|19.48|17.62|18.8|17.01|0
1642096800000|2022-01-13 18:00:00|19.41|17.55|19.35|17.51|19.56|17.7|19.33|17.49|0
1642097100000|2022-01-13 18:05:00|19.38|17.53|19.24|17.41|19.39|17.54|19.17|17.34|0
1642097400000|2022-01-13 18:10:00|19.25|17.42|19.28|17.45|19.36|17.51|19.2|17.37|0
1642097700000|2022-01-13 18:15:00|19.27|17.44|19.26|17.43|19.31|17.47|19.17|17.34|0
1642098000000|2022-01-13 18:20:00|19.25|17.42|19.11|17.29|19.3|17.46|19.06|17.25|0
1642098300000|2022-01-13 18:25:00|19.13|17.31|19.15|17.32|19.26|17.43|19.07|17.25|0
1642098600000|2022-01-13 18:30:00|19.16|17.34|19.25|17.41|19.26|17.43|19.16|17.34|0
1642098900000|2022-01-13 18:35:00|19.24|17.42|19.21|17.38|19.33|17.49|19.18|17.35|0
1642099200000|2022-01-13 18:40:00|19.23|17.4|19.3|17.46|19.33|17.49|19.23|17.4|0
1642099500000|2022-01-13 18:45:00|19.29|17.47|19.21|17.38|19.31|17.47|19.19|17.36|0
1642099800000|2022-01-13 18:50:00|19.22|17.39|19.2|17.37|19.27|17.44|19.19|17.36|0
1642100100000|2022-01-13 18:55:00|19.18|17.36|19.1|17.28|19.22|17.39|19.1|17.28|0
1642100400000|2022-01-13 19:00:00|19.11|17.29|19.02|17.21|19.15|17.33|18.96|17.16|0
1642100700000|2022-01-13 19:05:00|19.01|17.2|18.9|17.1|19.39|17.54|18.65|16.88|0
1642101000000|2022-01-13 19:10:00|18.91|17.11|19.02|17.21|19.03|17.22|18.91|17.11|0
1642101300000|2022-01-13 19:15:00|19|17.19|19.18|17.36|19.25|17.42|18.99|17.18|0
1642101600000|2022-01-13 19:20:00|19.19|17.35|19.18|17.35|19.24|17.41|19.14|17.32|0
1642101900000|2022-01-13 19:25:00|19.19|17.36|19.19|17.36|19.28|17.45|18.71|16.93|0
1642102200000|2022-01-13 19:30:00|19.21|17.37|19.18|17.35|19.32|17.48|19.16|17.34|0
1642102500000|2022-01-13 19:35:00|19.17|17.36|19.36|17.51|19.36|17.51|19.16|17.33|0
1642102800000|2022-01-13 19:40:00|19.35|17.5|19.25|17.42|19.36|17.52|19.22|17.39|0
1642103100000|2022-01-13 19:45:00|19.26|17.43|19.33|17.49|19.34|17.5|19.21|17.38|0
1642103400000|2022-01-13 19:50:00|19.35|17.51|19.24|17.41|19.36|17.52|19.22|17.39|0
1642103700000|2022-01-13 19:55:00|19.25|17.42|19.21|17.38|19.25|17.42|19.15|17.33|0
1642104000000|2022-01-13 20:00:00|19.24|17.41|19.5|17.64|19.55|17.69|19.24|17.41|0
1642104300000|2022-01-13 20:05:00|19.47|17.62|19.7|17.82|19.78|17.9|19.2|17.37|0
1642104600000|2022-01-13 20:10:00|19.71|17.83|19.75|17.87|19.84|17.95|19.68|17.8|0
1642104900000|2022-01-13 20:15:00|19.76|17.88|19.68|17.81|19.83|17.94|19.62|17.75|0
1642105200000|2022-01-13 20:20:00|19.69|17.8|19.78|17.89|19.85|17.96|19.64|17.77|0
1642105500000|2022-01-13 20:25:00|19.79|17.91|19.68|17.81|19.82|17.93|19.67|17.79|0
1642105800000|2022-01-13 20:30:00|19.65|17.78|19.64|17.77|19.73|17.85|19.57|17.71|0
1642106100000|2022-01-13 20:35:00|19.68|17.8|19.96|18.06|19.97|18.07|19.67|17.79|0
1642106400000|2022-01-13 20:40:00|19.93|18.03|19.94|18.04|19.96|18.06|19.85|17.96|0
1642106700000|2022-01-13 20:45:00|19.95|18.05|20.15|18.23|20.17|18.25|19.93|18.03|0
1642107000000|2022-01-13 20:50:00|20.14|18.22|20.3|18.37|20.35|18.41|20.13|18.21|0
1642107300000|2022-01-13 20:55:00|20.33|18.39|20.1|18.19|20.42|18.48|20.09|18.18|0
1642107600000|2022-01-13 21:00:00|20.06|18.15|20.19|18.27|20.24|18.31|20|18.1|0
1642107900000|2022-01-13 21:05:00|20.16|18.24|20.2|18.28|20.23|18.31|20.11|18.2|0
1642108200000|2022-01-13 21:10:00|20.19|18.27|20.15|18.23|20.25|18.32|20.11|18.19|0
1642108500000|2022-01-13 21:15:00|20.21|18.28|20.2|18.28|20.23|18.3|20.14|18.22|0
1642108800000|2022-01-13 21:20:00|20.19|18.27|20.22|18.29|20.23|18.31|20.19|18.27|0
1642109100000|2022-01-13 21:25:00|20.21|18.28|20.28|18.35|20.31|18.37|20.18|18.25|0
1642109400000|2022-01-13 21:30:00|20.27|18.34|20.2|18.27|20.3|18.37|20.2|18.27|0
1642109700000|2022-01-13 21:35:00|20.21|18.28|20.18|18.26|20.21|18.28|20.16|18.24|0
1642110000000|2022-01-13 21:40:00|20.17|18.25|20.18|18.26|20.19|18.27|20.14|18.22|0
1642110300000|2022-01-13 21:45:00|20.17|18.25|20.21|18.29|20.24|18.31|20.15|18.23|0
1642110600000|2022-01-13 21:50:00|20.2|18.28|20.16|18.24|20.22|18.3|20.16|18.24|0
1642110900000|2022-01-13 21:55:00|20.17|18.25|20.13|18.21|20.17|18.25|20.13|18.21|0
1642111200000|2022-01-13 22:00:00|20.12|18.22|20.12|18.21|20.13|18.22|20.12|18.21|0
1642111500000|2022-01-13 22:05:00|20.13|18.2|20.12|18.2|20.13|18.21|20.11|18.2|0
1642111800000|2022-01-13 22:10:00||18.21||18.2||18.21||18.2|0
1642112100000|2022-01-13 22:15:00|20.13|18.21|20.13|18.22|20.14|18.22|20.12|18.21|0
1642112400000|2022-01-13 22:20:00|20.14|18.21|20.14|18.22|20.14|18.22|20.13|18.21|0
1642113000000|2022-01-13 22:30:00|20.13|18.21|20.14|18.22|20.14|18.22|20.13|18.21|0
1642113300000|2022-01-13 22:35:00|20.13||20.13||20.14||20.13||0
1642113600000|2022-01-13 22:40:00||18.21||18.21||18.22||18.21|0
1642114200000|2022-01-13 22:50:00|20.12|18.2|20.12|18.2|20.12|18.2|20.11|18.2|0
1642114500000|2022-01-13 22:55:00|20.11|18.19|20.11|18.2|20.11|18.2|20.1|18.19|0
1642114800000|2022-01-13 23:00:00|20.05|18.14|20.02|18.11|20.05|18.14|19.99|18.08|0
1642115100000|2022-01-13 23:05:00|20.03|18.13|20.04|18.13|20.09|18.18|20.02|18.11|0
1642115400000|2022-01-13 23:10:00|20.03|18.12|20|18.1|20.05|18.14|19.99|18.09|0
1642115700000|2022-01-13 23:15:00|20.01|18.11|20.08|18.16|20.08|18.17|20.01|18.1|0
1642116000000|2022-01-13 23:20:00|20.09|18.17|20.04|18.14|20.09|18.17|20.02|18.11|0
1642116300000|2022-01-13 23:25:00|20.05|18.13|20.08|18.17|20.1|18.19|20.05|18.13|0
1642116600000|2022-01-13 23:30:00|20.07|18.16|20.05|18.14|20.09|18.17|20.03|18.12|0
1642116900000|2022-01-13 23:35:00|20.06|18.15|20.06|18.15|20.1|18.18|20.05|18.14|0
1642117200000|2022-01-13 23:40:00|20.05|18.14|20.04|18.13|20.07|18.16|20.02|18.11|0
1642117500000|2022-01-13 23:45:00|20.05|18.14|20|18.1|20.06|18.15|20|18.09|0
1642117800000|2022-01-13 23:50:00|20.01|18.11|20.03|18.12|20.05|18.14|20.01|18.11|0
1642118100000|2022-01-13 23:55:00|20.04|18.13|20.02|18.12|20.07|18.16|20.02|18.12|0
1642118400000|2022-01-14 00:00:00|20.04|18.13|20.27|18.34|20.34|18.41|20.01|18.1|0
1642118700000|2022-01-14 00:05:00|20.29|18.36|20.15|18.23|20.29|18.36|20.14|18.23|0
1642119000000|2022-01-14 00:10:00|20.16|18.24|20.1|18.19|20.16|18.24|20.09|18.17|0
1642119300000|2022-01-14 00:15:00|20.11|18.21|20.04|18.13|20.13|18.21|19.99|18.09|0
1642119600000|2022-01-14 00:20:00|20.05|18.14|20.05|18.14|20.09|18.18|20.04|18.13|0
1642119900000|2022-01-14 00:25:00|20.04|18.13|20.07|18.16|20.1|18.18|20.03|18.12|0
1642120200000|2022-01-14 00:30:00|20.08|18.17|20.12|18.2|20.13|18.21|20.05|18.14|0
1642120500000|2022-01-14 00:35:00|20.13|18.21|20.07|18.16|20.13|18.21|19.98|18.07|0
1642120800000|2022-01-14 00:40:00|20.08|18.18|20.01|18.11|20.12|18.21|19.99|18.09|0
1642121100000|2022-01-14 00:45:00|20|18.1|20.15|18.23|20.17|18.25|20|18.1|0
1642121400000|2022-01-14 00:50:00|20.16|18.24|20.06|18.15|20.18|18.26|20.06|18.15|0
1642121700000|2022-01-14 00:55:00|20.05|18.14|20.04|18.13|20.07|18.16|20.03|18.12|0
1642122000000|2022-01-14 01:00:00|20.02|18.11|19.99|18.08|20.07|18.16|19.95|18.05|0
1642122300000|2022-01-14 01:05:00|19.98|18.09|19.99|18.08|20.04|18.13|19.98|18.08|0
1642122600000|2022-01-14 01:10:00|19.98|18.07|20.04|18.13|20.06|18.15|19.97|18.07|0
1642122900000|2022-01-14 01:15:00|20.06|18.15|20.11|18.2|20.12|18.2|20.03|18.13|0
1642123200000|2022-01-14 01:20:00|20.13|18.21|20.08|18.16|20.16|18.24|20.06|18.15|0
1642123500000|2022-01-14 01:25:00|20.07|18.17|20.16|18.24|20.17|18.25|20.07|18.16|0
1642123800000|2022-01-14 01:30:00|20.15|18.23|20.17|18.25|20.21|18.28|20.13|18.21|0
1642124100000|2022-01-14 01:35:00|20.16|18.24|20.11|18.19|20.17|18.25|20.07|18.16|0
1642124400000|2022-01-14 01:40:00|20.1|18.18|20.23|18.3|20.24|18.31|20.09|18.17|0
1642124700000|2022-01-14 01:45:00|20.25|18.32|20.21|18.28|20.31|18.37|20.18|18.26|0
1642125000000|2022-01-14 01:50:00|20.2|18.29|20.22|18.29|20.26|18.33|20.2|18.28|0
1642125300000|2022-01-14 01:55:00|20.23|18.3|20.24|18.31|20.29|18.36|20.2|18.27|0
1642125600000|2022-01-14 02:00:00|20.23|18.3|20.23|18.3|20.28|18.35|20.18|18.26|0
1642125900000|2022-01-14 02:05:00|20.21|18.29|20.26|18.33|20.26|18.33|20.2|18.27|0
1642126200000|2022-01-14 02:10:00|20.25|18.32|20.45|18.5|20.47|18.52|20.25|18.32|0
1642126500000|2022-01-14 02:15:00|20.46|18.51|20.47|18.52|20.5|18.55|20.42|18.47|0
1642126800000|2022-01-14 02:20:00|20.46|18.51|20.41|18.46|20.46|18.51|20.37|18.43|0
1642127100000|2022-01-14 02:25:00|20.4|18.47|20.35|18.41|20.42|18.47|20.34|18.4|0
1642127400000|2022-01-14 02:30:00|20.34|18.4|20.3|18.37|20.34|18.4|20.28|18.35|0
1642127700000|2022-01-14 02:35:00|20.29|18.36|20.26|18.33|20.29|18.36|20.26|18.33|0
1642128000000|2022-01-14 02:40:00|20.25|18.32|20.19|18.27|20.25|18.32|20.19|18.27|0
1642128300000|2022-01-14 02:45:00|20.2|18.26|20.25|18.32|20.25|18.32|20.18|18.26|0
1642128600000|2022-01-14 02:50:00|20.24|18.31|20.21|18.29|20.24|18.31|20.19|18.27|0
1642128900000|2022-01-14 02:55:00|20.2|18.28|20.16|18.24|20.21|18.29|20.16|18.24|0
1642129200000|2022-01-14 03:00:00|20.17|18.25|20.24|18.31|20.24|18.32|20.15|18.23|0
1642129500000|2022-01-14 03:05:00|20.23|18.32|20.13|18.21|20.23|18.32|20.09|18.17|0
1642129800000|2022-01-14 03:10:00|20.14|18.22|20.18|18.26|20.21|18.28|20.09|18.18|0
1642130100000|2022-01-14 03:15:00|20.19|18.27|20.17|18.25|20.2|18.28|20.16|18.24|0
1642130400000|2022-01-14 03:20:00|20.18|18.26|20.18|18.26|20.21|18.29|20.16|18.24|0
1642130700000|2022-01-14 03:25:00|20.19|18.27|20.22|18.29|20.22|18.29|20.16|18.24|0
1642131000000|2022-01-14 03:30:00|20.23|18.3|20.27|18.34|20.3|18.36|20.2|18.27|0
1642131300000|2022-01-14 03:35:00|20.26|18.33|20.25|18.32|20.28|18.35|20.23|18.3|0
1642131600000|2022-01-14 03:40:00|20.26|18.33|20.31|18.38|20.32|18.39|20.25|18.32|0
1642131900000|2022-01-14 03:45:00|20.32|18.39|20.28|18.35|20.33|18.39|20.27|18.34|0
1642132200000|2022-01-14 03:50:00|20.29|18.36|20.29|18.35|20.31|18.38|20.28|18.35|0
1642132500000|2022-01-14 03:55:00|20.28|18.34|20.25|18.32|20.28|18.34|20.22|18.29|0
1642132800000|2022-01-14 04:00:00|20.23|18.31|20.15|18.23|20.23|18.31|20.12|18.21|0
1642133100000|2022-01-14 04:05:00|20.14|18.22|20.08|18.17|20.14|18.22|20.06|18.15|0
1642133400000|2022-01-14 04:10:00|20.06|18.15|20.07|18.16|20.08|18.17|20.04|18.13|0
1642133700000|2022-01-14 04:15:00|20.08|18.17|20.09|18.17|20.1|18.18|20.06|18.15|0
1642134000000|2022-01-14 04:20:00|20.08|18.18|19.96|18.06|20.08|18.18|19.95|18.05|0
1642134300000|2022-01-14 04:25:00|19.95|18.05|19.98|18.07|19.98|18.08|19.94|18.04|0
1642134600000|2022-01-14 04:30:00|19.97|18.06|20|18.1|20.02|18.11|19.96|18.06|0
1642134900000|2022-01-14 04:35:00|20.01|18.11|20.04|18.13|20.05|18.14|20|18.09|0
1642135200000|2022-01-14 04:40:00|20.05|18.14|20.03|18.13|20.05|18.14|20.03|18.13|0
1642135500000|2022-01-14 04:45:00|20.04|18.12|20.03|18.12|20.05|18.14|20.01|18.1|0
1642135800000|2022-01-14 04:50:00|20.04|18.13|20.03|18.12|20.05|18.14|20.02|18.11|0
1642136100000|2022-01-14 04:55:00|20.04|18.13|20.03|18.12|20.06|18.15|20.03|18.12|0
1642136400000|2022-01-14 05:00:00|20.02|18.11|19.99|18.08|20.02|18.12|19.97|18.07|0
1642136700000|2022-01-14 05:05:00|19.98|18.09|20.04|18.13|20.09|18.18|19.98|18.09|0
1642137000000|2022-01-14 05:10:00|20.03|18.14|20.05|18.14|20.06|18.15|20.02|18.11|0
1642137300000|2022-01-14 05:15:00|20.04|18.13|20|18.1|20.05|18.14|20|18.1|0
1642137600000|2022-01-14 05:20:00|20.01|18.09|20.01|18.11|20.03|18.12|20|18.09|0
1642137900000|2022-01-14 05:25:00|20|18.1|20.01|18.1|20.03|18.12|19.97|18.07|0
1642138200000|2022-01-14 05:30:00|20.03|18.11|20.04|18.14|20.04|18.14|19.99|18.09|0
1642138500000|2022-01-14 05:35:00|20.05|18.13|19.99|18.09|20.05|18.13|19.98|18.08|0
1642138800000|2022-01-14 05:40:00|20|18.1|20.02|18.11|20.04|18.13|19.99|18.09|0
1642139100000|2022-01-14 05:45:00|20.01|18.12|19.99|18.08|20.03|18.12|19.99|18.08|0
1642139400000|2022-01-14 05:50:00|19.98|18.09|19.94|18.04|20|18.1|19.94|18.04|0
1642139700000|2022-01-14 05:55:00|19.95|18.05|19.92|18.02|19.96|18.06|19.91|18.02|0
1642140000000|2022-01-14 06:00:00|19.93|18.03|19.92|18.03|19.93|18.03|19.83|17.94|0
1642140300000|2022-01-14 06:05:00|19.93|18.02|19.96|18.05|20|18.09|19.93|18.02|0
1642140600000|2022-01-14 06:10:00|19.95|18.04|19.87|17.98|19.96|18.05|19.87|17.98|0
1642140900000|2022-01-14 06:15:00|19.86|17.97|19.85|17.96|19.86|17.97|19.83|17.94|0
1642141200000|2022-01-14 06:20:00|19.84|17.95|19.88|17.98|19.9|18|19.79|17.9|0
1642141500000|2022-01-14 06:25:00|19.87|17.97|19.83|17.94|19.91|18.01|19.83|17.94|0
1642141800000|2022-01-14 06:30:00|19.81|17.93|19.78|17.89|19.83|17.94|19.75|17.87|0
1642142100000|2022-01-14 06:35:00|19.79|17.9|19.78|17.9|19.8|17.92|19.77|17.88|0
1642142400000|2022-01-14 06:40:00|19.77|17.89|19.76|17.88|19.78|17.9|19.74|17.86|0
1642142700000|2022-01-14 06:45:00|19.75|17.87|19.77|17.89|19.8|17.92|19.75|17.87|0
1642143000000|2022-01-14 06:50:00|19.78|17.9|19.8|17.92|19.81|17.92|19.78|17.9|0
1642143300000|2022-01-14 06:55:00|19.79|17.91|19.8|17.91|19.8|17.92|19.78|17.9|0
1642143600000|2022-01-14 07:00:00|19.79|17.9|19.77|17.89|19.81|17.92|19.74|17.86|0
1642143900000|2022-01-14 07:05:00|19.76|17.88|19.79|17.9|19.79|17.91|19.73|17.85|0
1642144200000|2022-01-14 07:10:00|19.78|17.89|19.74|17.86|19.8|17.91|19.73|17.85|0
1642144500000|2022-01-14 07:15:00|19.73|17.85|19.69|17.82|19.74|17.86|19.68|17.81|0
1642144800000|2022-01-14 07:20:00|19.7|17.81|19.7|17.83|19.71|17.83|19.66|17.79|0
1642145100000|2022-01-14 07:25:00|19.69|17.82|19.74|17.86|19.75|17.87|19.69|17.82|0
1642145400000|2022-01-14 07:30:00|19.75|17.87|19.87|17.97|19.88|17.99|19.75|17.87|0
1642145700000|2022-01-14 07:35:00|19.86|17.96|19.91|18.02|19.91|18.02|19.82|17.93|0
1642146000000|2022-01-14 07:40:00|19.9|18|19.91|18.02|19.97|18.07|19.87|17.98|0
1642146300000|2022-01-14 07:45:00|19.9|18|19.93|18.03|19.95|18.05|19.89|18|0
1642146600000|2022-01-14 07:50:00|19.94|18.04|19.97|18.07|19.99|18.08|19.93|18.03|0
1642146900000|2022-01-14 07:55:00|19.98|18.08|19.98|18.08|20.02|18.12|19.96|18.06|0
1642147200000|2022-01-14 08:00:00|19.99|18.09|20.06|18.15|20.09|18.18|19.89|17.99|0
1642147500000|2022-01-14 08:05:00|20.07|18.16|19.99|18.08|20.07|18.16|19.95|18.05|0
1642147800000|2022-01-14 08:10:00|19.98|18.11|19.91|18.01|20.01|18.11|19.87|17.97|0
1642148100000|2022-01-14 08:15:00|19.9|18.02|19.74|17.86|19.9|18.02|19.71|17.83|0
1642148400000|2022-01-14 08:20:00|19.75|17.87|19.7|17.82|19.79|17.9|19.69|17.82|0
1642148700000|2022-01-14 08:25:00|19.69|17.84|19.73|17.85|19.76|17.88|19.67|17.8|0
1642149000000|2022-01-14 08:30:00|19.74|17.86|19.71|17.84|19.75|17.87|19.67|17.8|0
1642149300000|2022-01-14 08:35:00|19.7|17.83|19.74|17.86|19.76|17.88|19.21|17.38|0
1642149600000|2022-01-14 08:40:00|19.73|17.85|19.83|17.94|19.84|17.95|19.73|17.85|0
1642149900000|2022-01-14 08:45:00|19.84|17.95|19.94|18.04|19.95|18.05|19.82|17.93|0
1642150200000|2022-01-14 08:50:00|19.93|18.03|19.96|18.06|20.04|18.13|19.87|17.98|0
1642150500000|2022-01-14 08:55:00|19.97|18.05|19.96|18.06|20.02|18.11|19.88|17.99|0
1642150800000|2022-01-14 09:00:00|19.94|18.04|19.82|17.93|19.96|18.06|19.81|17.92|0
1642151100000|2022-01-14 09:05:00|19.84|17.94|19.89|17.99|19.91|18.02|19.8|17.92|0
1642151400000|2022-01-14 09:10:00|19.9|18|19.82|17.93|19.97|18.07|19.82|17.93|0
1642151700000|2022-01-14 09:15:00|19.83|17.94|19.77|17.89|19.86|17.97|19.75|17.87|0
1642152000000|2022-01-14 09:20:00|19.76|17.88|19.74|17.86|19.77|17.89|19.7|17.83|0
1642152300000|2022-01-14 09:25:00|19.75|17.87|19.76|17.88|19.88|17.99|19.74|17.86|0
1642152600000|2022-01-14 09:30:00|19.75|17.87|19.65|17.78|19.76|17.88|19.64|17.77|0
1642152900000|2022-01-14 09:35:00|19.64|17.77|19.65|17.78|19.67|17.8|19.62|17.76|0
1642153200000|2022-01-14 09:40:00|19.66|17.77|19.7|17.82|19.71|17.83|19.64|17.77|0
1642153500000|2022-01-14 09:45:00|19.69|17.81|19.76|17.88|19.78|17.89|19.69|17.81|0
1642153800000|2022-01-14 09:50:00|19.77|17.89|19.79|17.9|19.83|17.94|19.73|17.85|0
1642154100000|2022-01-14 09:55:00|19.8|17.91|19.77|17.88|19.81|17.92|19.72|17.84|0
1642154400000|2022-01-14 10:00:00|19.76|17.89|19.85|17.96|19.85|17.96|19.75|17.87|0
1642154700000|2022-01-14 10:05:00|19.84|17.95|19.78|17.9|19.84|17.95|19.75|17.87|0
1642155000000|2022-01-14 10:10:00|19.77|17.89|19.82|17.93|19.82|17.94|19.74|17.86|0
1642155300000|2022-01-14 10:15:00|19.83|17.94|19.86|17.97|19.88|17.98|19.81|17.92|0
1642155600000|2022-01-14 10:20:00|19.85|17.96|19.85|17.96|19.87|17.98|19.8|17.91|0
1642155900000|2022-01-14 10:25:00|19.84|17.95|19.93|18.03|19.94|18.04|19.84|17.95|0
1642156200000|2022-01-14 10:30:00|19.94|18.04|19.94|18.04|20.01|18.11|19.92|18.02|0
1642156500000|2022-01-14 10:35:00|19.93|18.03|19.88|17.98|19.96|18.06|19.87|17.98|0
1642156800000|2022-01-14 10:40:00|19.86|17.99|19.86|17.97|19.9|18|19.85|17.96|0
1642157100000|2022-01-14 10:45:00|19.87|17.98|19.81|17.92|19.89|17.99|19.79|17.9|0
1642157400000|2022-01-14 10:50:00|19.8|17.91|19.84|17.95|19.87|17.98|19.79|17.91|0
1642157700000|2022-01-14 10:55:00|19.83|17.94|19.83|17.95|19.84|17.95|19.8|17.91|0
1642158000000|2022-01-14 11:00:00|19.84|17.94|19.77|17.89|19.84|17.95|19.75|17.87|0
1642158300000|2022-01-14 11:05:00|19.76|17.88|19.79|17.91|19.81|17.93|19.74|17.86|0
1642158600000|2022-01-14 11:10:00|19.8|17.9|19.78|17.9|19.8|17.91|19.75|17.87|0
1642158900000|2022-01-14 11:15:00|19.77|17.89|19.8|17.92|19.84|17.95|19.77|17.89|0
1642159200000|2022-01-14 11:20:00|19.79|17.91|19.86|17.97|19.86|17.97|19.76|17.88|0
1642159500000|2022-01-14 11:25:00|19.85|17.96|19.84|17.95|19.88|17.99|19.83|17.94|0
1642159800000|2022-01-14 11:30:00|19.83|17.94|19.88|17.99|19.9|18|19.83|17.94|0
1642160100000|2022-01-14 11:35:00|19.89|18|19.94|18.04|19.96|18.06|19.84|17.95|0
1642160400000|2022-01-14 11:40:00|19.95|18.05|19.93|18.03|20.01|18.1|19.91|18.02|0
1642160700000|2022-01-14 11:45:00|19.94|18.04|19.92|18.02|19.97|18.07|19.92|18.02|0
1642161000000|2022-01-14 11:50:00|19.94|18.03|19.95|18.05|19.98|18.08|19.92|18.02|0
1642161300000|2022-01-14 11:55:00|19.93|18.03|20.02|18.12|20.06|18.15|19.93|18.03|0
1642161600000|2022-01-14 12:00:00|20.04|18.13|20.16|18.24|20.16|18.24|20.01|18.1|0
1642161900000|2022-01-14 12:05:00|20.17|18.25|20.3|18.36|20.32|18.38|20.12|18.2|0
1642162200000|2022-01-14 12:10:00|20.29|18.37|20.19|18.27|20.31|18.37|20.18|18.25|0
1642162500000|2022-01-14 12:15:00|20.2|18.28|20.23|18.3|20.23|18.3|20.14|18.22|0
1642162800000|2022-01-14 12:20:00|20.22|18.29|20.16|18.24|20.25|18.32|20.1|18.19|0
1642163100000|2022-01-14 12:25:00|20.17|18.25|20.34|18.4|20.34|18.4|20.14|18.22|0
1642163400000|2022-01-14 12:30:00|20.35|18.41|20.27|18.34|20.35|18.41|20.27|18.34|0
1642163700000|2022-01-14 12:35:00|20.28|18.35|20.4|18.45|20.4|18.46|20.26|18.33|0
1642164000000|2022-01-14 12:40:00|20.41|18.46|20.68|18.71|20.71|18.74|19.18|17.36|0
1642164300000|2022-01-14 12:45:00|20.67|18.7|20.63|18.67|20.68|18.71|20.58|18.62|0
1642164600000|2022-01-14 12:50:00|20.64|18.66|20.69|18.72|20.71|18.74|20.61|18.64|0
1642164900000|2022-01-14 12:55:00|20.7|18.73|21.09|19.08|21.09|19.08|20.68|18.71|0
1642165200000|2022-01-14 13:00:00|21.07|19.06|20.92|18.93|21.42|19.38|20.57|18.61|0
1642165500000|2022-01-14 13:05:00|20.91|18.92|20.68|18.71|21.02|19.02|20.62|18.65|0
1642165800000|2022-01-14 13:10:00|20.69|18.72|20.79|18.81|20.81|18.83|20.61|18.65|0
1642166100000|2022-01-14 13:15:00|20.78|18.8|20.64|18.67|20.78|18.8|20.54|18.59|0
1642166400000|2022-01-14 13:20:00|20.63|18.66|20.56|18.61|20.67|18.7|20.56|18.6|0
1642166700000|2022-01-14 13:25:00|20.58|18.62|20.59|18.63|20.68|18.71|20.56|18.6|0
1642167000000|2022-01-14 13:30:00|20.57|18.62|20.67|18.7|20.78|18.8|20.56|18.6|0
1642167300000|2022-01-14 13:35:00|20.68|18.71|20.79|18.81|20.81|18.83|20.66|18.69|0
1642167600000|2022-01-14 13:40:00|20.78|18.8|20.88|18.89|20.93|18.93|20.69|18.72|0
1642167900000|2022-01-14 13:45:00|20.86|18.87|20.91|18.92|20.97|18.97|20.77|18.79|0
1642168200000|2022-01-14 13:50:00|20.93|18.93|21.23|19.21|21.29|19.26|20.65|18.68|0
1642168500000|2022-01-14 13:55:00|21.22|19.2|21.12|19.11|21.3|19.27|21.12|19.11|0
1642168800000|2022-01-14 14:00:00|21.14|19.13|21.1|19.09|21.24|19.21|21.09|19.08|0
1642169100000|2022-01-14 14:05:00|21.09|19.08|20.74|18.77|21.09|19.08|20.57|18.61|0
1642169400000|2022-01-14 14:10:00|20.73|18.76|20.7|18.73|20.77|18.79|20.64|18.67|0
1642169700000|2022-01-14 14:15:00|20.72|18.75|20.67|18.7|20.75|18.78|20.59|18.63|0
1642170000000|2022-01-14 14:20:00|20.69|18.72|20.68|18.71|20.77|18.79|20.64|18.67|0
1642170300000|2022-01-14 14:25:00|20.69|18.72|20.72|18.74|20.72|18.75|20.6|18.64|0
1642170600000|2022-01-14 14:30:00|20.7|18.73|20.74|18.77|20.81|18.83|20.56|18.6|0
1642170900000|2022-01-14 14:35:00|20.72|18.75|20.23|18.3|20.8|18.82|20.13|18.21|0
1642171200000|2022-01-14 14:40:00|20.24|18.31|20.2|18.28|20.39|18.45|20.1|18.19|0
1642171500000|2022-01-14 14:45:00|20.21|18.29|20.23|18.3|20.26|18.33|19.94|18.05|0
1642171800000|2022-01-14 14:50:00|20.22|18.29|19.99|18.08|20.26|18.33|19.99|18.08|0
1642172100000|2022-01-14 14:55:00|20.01|18.09|20.74|18.77|20.81|18.83|19.21|17.38|0
1642172400000|2022-01-14 15:00:00|20.72|18.74|20.07|18.16|20.72|18.74|19.75|17.87|0
1642172700000|2022-01-14 15:05:00|20.06|18.15|19.92|18.03|20.06|18.15|19.83|17.94|0
1642173000000|2022-01-14 15:10:00|19.93|18.05|20.08|18.17|20.09|18.18|19.78|17.89|0
1642173300000|2022-01-14 15:15:00|20.05|18.14|19.67|17.8|20.05|18.14|19.66|17.79|0
1642173600000|2022-01-14 15:20:00|19.68|17.82|20.11|18.2|20.11|18.2|19.68|17.82|0
1642173900000|2022-01-14 15:25:00|20.13|18.19|20.14|18.22|20.26|18.33|20.03|18.12|0
1642174200000|2022-01-14 15:30:00|20.15|18.23|20.11|18.19|20.32|18.38|20.11|18.19|0
1642174500000|2022-01-14 15:35:00|20.1|18.18|20.28|18.34|20.41|18.46|20.09|18.18|0
1642174800000|2022-01-14 15:40:00|20.26|18.33|20.57|18.61|20.61|18.65|19.77|17.88|0
1642175100000|2022-01-14 15:45:00|20.56|18.6|20.42|18.47|20.61|18.64|20.32|18.39|0
1642175400000|2022-01-14 15:50:00|20.4|18.46|20.51|18.56|20.66|18.69|20.37|18.43|0
1642175700000|2022-01-14 15:55:00|20.54|18.58|20.43|18.48|20.6|18.64|20.41|18.47|0
1642176000000|2022-01-14 16:00:00|20.42|18.47|20.54|18.58|20.65|18.69|20.22|18.3|0
1642176300000|2022-01-14 16:05:00|20.58|18.62|20.78|18.8|20.79|18.81|20.58|18.62|0
1642176600000|2022-01-14 16:10:00|20.8|18.82|20.84|18.86|20.87|18.88|20.71|18.74|0
1642176900000|2022-01-14 16:15:00|20.86|18.87|20.92|18.92|20.98|18.98|20.81|18.83|0
1642177200000|2022-01-14 16:20:00|20.9|18.91|20.6|18.64|20.92|18.93|20.24|18.31|0
1642177500000|2022-01-14 16:25:00|20.59|18.63|20.6|18.64|20.65|18.68|20.42|18.48|0
1642177800000|2022-01-14 16:30:00|20.59|18.63|20.5|18.55|20.69|18.72|20.4|18.46|0
1642178100000|2022-01-14 16:35:00|20.49|18.54|20.37|18.43|20.51|18.55|20.3|18.37|0
1642178400000|2022-01-14 16:40:00|20.34|18.4|20.27|18.34|20.4|18.46|20.18|18.26|0
1642178700000|2022-01-14 16:45:00|20.25|18.32|19.99|18.09|21.01|19.01|19.91|18.02|0
1642179000000|2022-01-14 16:50:00|19.98|18.08|19.99|18.09|20.05|18.14|19.93|18.03|0
1642179300000|2022-01-14 16:55:00|20|18.11|20.03|18.12|20.06|18.15|19.93|18.03|0
1642179600000|2022-01-14 17:00:00|20.05|18.14|20.17|18.25|20.18|18.25|19.97|18.07|0
1642179900000|2022-01-14 17:05:00|20.16|18.24|20.02|18.12|20.17|18.25|20.01|18.1|0
1642180200000|2022-01-14 17:10:00|20.04|18.11|20.17|18.25|20.2|18.28|19.93|18.03|0
1642180500000|2022-01-14 17:15:00|20.16|18.24|20.15|18.23|20.19|18.27|20.09|18.18|0
1642180800000|2022-01-14 17:20:00|20.16|18.24|20.32|18.39|20.33|18.39|20.15|18.23|0
1642181100000|2022-01-14 17:25:00|20.33|18.38|20.19|18.27|20.35|18.41|20.17|18.25|0
1642181400000|2022-01-14 17:30:00|20.21|18.28|20.16|18.24|20.25|18.32|20.14|18.22|0
1642181700000|2022-01-14 17:35:00|20.14|18.22|20.16|18.24|20.18|18.26|20.03|18.13|0
1642182000000|2022-01-14 17:40:00|20.18|18.26|20.29|18.36|20.32|18.38|20.18|18.26|0
1642182300000|2022-01-14 17:45:00|20.3|18.37|20.51|18.55|20.57|18.61|20.29|18.36|0
1642182600000|2022-01-14 17:50:00|20.5|18.56|20.58|18.62|20.63|18.67|20.47|18.52|0
1642182900000|2022-01-14 17:55:00|20.59|18.63|20.24|18.31|20.67|18.71|19.73|17.85|0
1642183200000|2022-01-14 18:00:00|20.25|18.32|20.13|18.22|20.3|18.37|20.08|18.17|0
1642183500000|2022-01-14 18:05:00|20.14|18.23|20.24|18.31|20.26|18.33|20.1|18.18|0
1642183800000|2022-01-14 18:10:00|20.25|18.32|20.16|18.24|20.35|18.41|20.13|18.22|0
1642184100000|2022-01-14 18:15:00|20.15|18.25|20.18|18.26|20.23|18.31|20.1|18.19|0
1642184400000|2022-01-14 18:20:00|20.2|18.27|20.42|18.48|20.44|18.49|20.2|18.27|0
1642184700000|2022-01-14 18:25:00|20.41|18.47|20.08|18.17|20.41|18.47|20.08|18.17|0
1642185000000|2022-01-14 18:30:00|20.1|18.18|20.18|18.26|20.21|18.28|19.99|18.09|0
1642185300000|2022-01-14 18:35:00|20.17|18.25|20.1|18.19|20.21|18.29|20.06|18.15|0
1642185600000|2022-01-14 18:40:00|20.09|18.18|19.89|17.99|20.13|18.22|19.87|17.98|0
1642185900000|2022-01-14 18:45:00|19.9|18.01|19.92|18.03|20.02|18.11|19.87|17.98|0
1642186200000|2022-01-14 18:50:00|19.93|18.02|19.81|17.92|20.36|18.42|19.77|17.88|0
1642186500000|2022-01-14 18:55:00|19.82|17.93|19.85|17.96|19.88|17.98|19.62|17.75|0
1642186800000|2022-01-14 19:00:00|19.84|17.95|19.8|17.91|19.87|17.98|19.68|17.81|0
1642187100000|2022-01-14 19:05:00|19.79|17.92|19.85|17.96|19.91|18.01|19.78|17.89|0
1642187400000|2022-01-14 19:10:00|19.86|17.97|19.82|17.94|19.97|18.06|19.82|17.93|0
1642187700000|2022-01-14 19:15:00|19.81|17.92|19.82|17.93|19.89|18|19.75|17.87|0
1642188000000|2022-01-14 19:20:00|19.81|17.94|19.72|17.84|19.85|17.96|19.71|17.83|0
1642188300000|2022-01-14 19:25:00|19.74|17.86|19.98|18.08|19.98|18.08|19.67|17.8|0
1642188600000|2022-01-14 19:30:00|19.99|18.09|19.68|17.81|19.99|18.09|19.67|17.8|0
1642188900000|2022-01-14 19:35:00|19.69|17.82|19.62|17.75|19.71|17.83|19.53|17.67|0
1642189200000|2022-01-14 19:40:00|19.65|17.78|19.81|17.93|19.81|17.93|19.62|17.75|0
1642189500000|2022-01-14 19:45:00|19.78|17.9|19.69|17.82|19.8|17.92|19.62|17.75|0
1642189800000|2022-01-14 19:50:00|19.68|17.81|19.66|17.79|19.7|17.82|19.56|17.7|0
1642190100000|2022-01-14 19:55:00|19.63|17.78|19.75|17.87|19.75|17.87|19.6|17.73|0
1642190400000|2022-01-14 20:00:00|19.76|17.88|19.52|17.66|19.76|17.88|19.47|17.61|0
1642190700000|2022-01-14 20:05:00|19.51|17.65|19.7|17.82|19.7|17.83|19.47|17.62|0
1642191000000|2022-01-14 20:10:00|19.69|17.81|19.6|17.73|19.71|17.83|19.53|17.67|0
1642191300000|2022-01-14 20:15:00|19.61|17.74|19.28|17.44|20.02|18.11|19.27|17.43|0
1642191600000|2022-01-14 20:20:00|19.26|17.43|19.17|17.34|19.29|17.45|19.13|17.31|0
1642191900000|2022-01-14 20:25:00|19.19|17.36|19.29|17.45|19.29|17.45|19.17|17.34|0
1642192200000|2022-01-14 20:30:00|19.28|17.42|19.12|17.3|19.28|17.43|19.1|17.28|0
1642192500000|2022-01-14 20:35:00|19.14|17.31|19.09|17.27|19.18|17.35|19.05|17.23|0
1642192800000|2022-01-14 20:40:00|19.11|17.29|18.83|17.03|19.33|17.49|18.83|17.03|0
1642193100000|2022-01-14 20:45:00|18.82|17.04|18.88|17.08|18.99|17.18|18.75|16.97|0
1642193400000|2022-01-14 20:50:00|18.87|17.07|18.76|16.98|18.89|17.09|18.71|16.93|0
1642193700000|2022-01-14 20:55:00|18.78|16.99|18.8|17.01|18.9|17.1|18.71|16.93|0
1642194000000|2022-01-14 21:00:00|18.78|16.99|18.67|16.9|18.78|16.99|18.65|16.87|0
1642194300000|2022-01-14 21:05:00|18.69|16.91|18.68|16.9|18.73|16.94|18.66|16.88|0
1642194600000|2022-01-14 21:10:00|18.67|16.89|18.65|16.87|18.68|16.9|18.61|16.84|0
1642492800000|2022-01-18 08:00:00|19.11|17.29|19.04|17.23|19.11|17.29|18.99|17.18|0
1642493100000|2022-01-18 08:05:00|19.06|17.25|19.17|17.34|19.17|17.34|19.05|17.24|0
1642493400000|2022-01-18 08:10:00|19.18|17.35|19.38|17.54|19.42|17.57|19.18|17.35|0
1642493700000|2022-01-18 08:15:00|19.39|17.55|19.94|18.04|19.94|18.04|18.97|17.16|0
1642494000000|2022-01-18 08:20:00|19.92|18.02|19.49|17.64|19.94|18.04|19.4|17.55|0
1642494300000|2022-01-18 08:25:00|19.5|17.67|20.49|18.54|20.55|18.6|19.46|17.61|0
1642494600000|2022-01-18 08:30:00|20.5|18.55|20.43|18.48|20.55|18.59|20.42|18.48|0
1642494900000|2022-01-18 08:35:00|20.41|18.49|20.39|18.45|20.46|18.51|20.35|18.41|0
1642495200000|2022-01-18 08:40:00|20.4|18.46|20.34|18.41|20.47|18.52|20.33|18.39|0
1642495500000|2022-01-18 08:45:00|20.35|18.4|20.32|18.39|20.4|18.46|20.32|18.39|0
1642495800000|2022-01-18 08:50:00|20.33|18.38|20.28|18.35|20.36|18.42|20.28|18.35|0
1642496100000|2022-01-18 08:55:00|20.29|18.36|20.33|18.39|20.34|18.4|20.29|18.36|0
1642496400000|2022-01-18 09:00:00|20.34|18.4|20.4|18.46|20.42|18.48|20.3|18.36|0
1642496700000|2022-01-18 09:05:00|20.39|18.45|20.52|18.57|20.61|18.65|20.39|18.45|0
1642497000000|2022-01-18 09:10:00|20.53|18.55|20.56|18.6|20.59|18.63|20.5|18.55|0
1642497300000|2022-01-18 09:15:00|20.57|18.61|20.67|18.7|20.76|18.78|20.56|18.61|0
1642497600000|2022-01-18 09:20:00|20.7|18.73|20.87|18.88|20.92|18.93|20.66|18.69|0
1642497900000|2022-01-18 09:25:00|20.86|18.87|20.78|18.8|20.93|18.94|20.76|18.78|0
1642498200000|2022-01-18 09:30:00|20.77|18.79|20.81|18.83|20.81|18.83|20.72|18.74|0
1642498500000|2022-01-18 09:35:00|20.82|18.84|20.83|18.84|20.9|18.91|20.77|18.8|0
1642498800000|2022-01-18 09:40:00|20.82|18.83|20.78|18.8|20.96|18.96|20.77|18.8|0
1642499100000|2022-01-18 09:45:00|20.79|18.81|20.66|18.69|20.8|18.82|20.65|18.68|0
1642499400000|2022-01-18 09:50:00|20.65|18.67|20.61|18.65|20.66|18.69|20.58|18.62|0
1642499700000|2022-01-18 09:55:00|20.6|18.64|20.68|18.71|20.7|18.73|20.6|18.64|0
1642500000000|2022-01-18 10:00:00|20.65|18.69|20.63|18.67|20.66|18.69|20.56|18.61|0
1642500300000|2022-01-18 10:05:00|20.64|18.65|20.62|18.66|20.67|18.7|20.6|18.64|0
1642500600000|2022-01-18 10:10:00|20.61|18.65|20.52|18.56|20.62|18.66|20.51|18.56|0
1642500900000|2022-01-18 10:15:00|20.53|18.57|20.61|18.65|20.64|18.68|20.52|18.56|0
1642501200000|2022-01-18 10:20:00|20.62|18.64|20.53|18.58|20.62|18.66|20.53|18.58|0
1642501500000|2022-01-18 10:25:00|20.52|18.56|20.46|18.51|20.53|18.58|20.44|18.5|0
1642501800000|2022-01-18 10:30:00|20.45|18.5|20.52|18.57|20.53|18.57|20.44|18.49|0
1642502100000|2022-01-18 10:35:00|20.5|18.56|20.24|18.31|20.59|18.63|20.2|18.27|0
1642502400000|2022-01-18 10:40:00|20.23|18.3|20.26|18.33|20.32|18.38|20.22|18.3|0
1642502700000|2022-01-18 10:45:00|20.27|18.34|20.54|18.58|20.54|18.58|20.22|18.29|0
1642503000000|2022-01-18 10:50:00|20.55|18.59|20.47|18.52|20.55|18.59|20.43|18.48|0
1642503300000|2022-01-18 10:55:00|20.48|18.53|20.46|18.52|20.53|18.58|20.46|18.51|0
1642503600000|2022-01-18 11:00:00|20.45|18.5|20.61|18.65|20.63|18.67|20.45|18.5|0
1642503900000|2022-01-18 11:05:00|20.62|18.66|20.56|18.6|20.64|18.67|20.5|18.55|0
1642504200000|2022-01-18 11:10:00|20.57|18.61|20.61|18.64|20.65|18.69|20.53|18.57|0
1642504500000|2022-01-18 11:15:00|20.59|18.65|20.5|18.55|20.6|18.65|20.48|18.53|0
1642504800000|2022-01-18 11:20:00|20.48|18.53|20.56|18.6|20.56|18.6|20.48|18.53|0
1642505100000|2022-01-18 11:25:00|20.57|18.61|20.52|18.56|20.61|18.64|20.49|18.54|0
1642505400000|2022-01-18 11:30:00|20.53|18.58|20.54|18.58|20.6|18.64|20.47|18.52|0
1642505700000|2022-01-18 11:35:00|20.53|18.57|20.47|18.52|20.54|18.58|20.43|18.48|0
1642506000000|2022-01-18 11:40:00|20.46|18.51|20.44|18.5|20.5|18.55|20.43|18.48|0
1642506300000|2022-01-18 11:45:00|20.45|18.49|20.42|18.48|20.45|18.5|20.38|18.44|0
1642506600000|2022-01-18 11:50:00|20.43|18.49|20.5|18.54|20.51|18.56|20.42|18.47|0
1642506900000|2022-01-18 11:55:00|20.49|18.53|20.45|18.51|20.49|18.54|20.43|18.49|0
1642507200000|2022-01-18 12:00:00|20.43|18.5|20.38|18.44|20.44|18.5|20.35|18.41|0
1642507500000|2022-01-18 12:05:00|20.39|18.45|20.31|18.38|20.42|18.47|20.31|18.38|0
1642507800000|2022-01-18 12:10:00|20.32|18.39|20.35|18.41|20.39|18.45|20.32|18.39|0
1642508100000|2022-01-18 12:15:00|20.36|18.42|20.34|18.4|20.37|18.43|20.32|18.39|0
1642508400000|2022-01-18 12:20:00|20.33|18.39|20.33|18.4|20.39|18.44|20.23|18.3|0
1642508700000|2022-01-18 12:25:00|20.32|18.39|20.24|18.31|20.32|18.39|20.24|18.31|0
1642509000000|2022-01-18 12:30:00|20.25|18.32|20.36|18.42|20.38|18.44|20.23|18.31|0
1642509300000|2022-01-18 12:35:00|20.35|18.44|20.31|18.38|20.38|18.44|20.3|18.36|0
1642509600000|2022-01-18 12:40:00|20.32|18.39|20.32|18.39|20.36|18.42|20.31|18.38|0
1642509900000|2022-01-18 12:45:00|20.33|18.38|20.19|18.27|20.33|18.38|20.13|18.21|0
1642510200000|2022-01-18 12:50:00|20.2|18.28|20.18|18.26|20.21|18.28|20.13|18.21|0
1642510500000|2022-01-18 12:55:00|20.17|18.25|20.15|18.23|20.18|18.26|20.12|18.2|0
1642510800000|2022-01-18 13:00:00|20.13|18.22|20.21|18.29|20.23|18.3|20.13|18.21|0
1642511100000|2022-01-18 13:05:00|20.23|18.3|20.23|18.31|20.23|18.31|20.18|18.26|0
1642511400000|2022-01-18 13:10:00|20.22|18.3|20.23|18.31|20.25|18.32|20.2|18.28|0
1642511700000|2022-01-18 13:15:00|20.24|18.32|20.4|18.46|20.43|18.48|20.24|18.31|0
1642512000000|2022-01-18 13:20:00|20.41|18.48|20.42|18.47|20.43|18.49|20.33|18.39|0
1642512300000|2022-01-18 13:25:00|20.41|18.46|20.29|18.36|20.41|18.47|20.28|18.35|0
1642512600000|2022-01-18 13:30:00|20.28|18.35|20.19|18.27|20.28|18.35|20.14|18.22|0
1642512900000|2022-01-18 13:35:00|20.2|18.28|20.28|18.35|20.29|18.36|20.15|18.23|0
1642513200000|2022-01-18 13:40:00|20.29|18.36|20.34|18.41|20.41|18.47|20.27|18.34|0
1642513500000|2022-01-18 13:45:00|20.33|18.4|20.31|18.37|20.35|18.41|20.24|18.31|0
1642513800000|2022-01-18 13:50:00|20.3|18.35|20.23|18.31|20.3|18.36|20.23|18.3|0
1642514100000|2022-01-18 13:55:00|20.24|18.3|20.2|18.27|20.26|18.33|20.18|18.26|0
1642514400000|2022-01-18 14:00:00|20.19|18.28|20.18|18.26|20.24|18.31|20.17|18.25|0
1642514700000|2022-01-18 14:05:00|20.17|18.25|20.19|18.27|20.26|18.33|20.17|18.25|0
1642515000000|2022-01-18 14:10:00|20.18|18.26|20.25|18.32|20.29|18.36|20.17|18.25|0
1642515300000|2022-01-18 14:15:00|20.24|18.31|20.35|18.41|20.38|18.44|20.22|18.3|0
1642515600000|2022-01-18 14:20:00|20.37|18.43|20.28|18.35|20.39|18.45|20.28|18.35|0
1642515900000|2022-01-18 14:25:00|20.27|18.34|20.43|18.49|20.44|18.49|20.23|18.3|0
1642516200000|2022-01-18 14:30:00|20.53|18.58|20.72|18.74|20.74|18.76|20.52|18.56|0
1642516500000|2022-01-18 14:35:00|20.73|18.75|20.87|18.89|21.02|19.01|20.69|18.72|0
1642516800000|2022-01-18 14:40:00|20.9|18.88|20.72|18.75|21.06|19.05|20.22|18.3|0
1642517100000|2022-01-18 14:45:00|20.71|18.73|20.94|18.95|21.06|19.05|20.67|18.7|0
1642517400000|2022-01-18 14:50:00|20.97|18.98|20.94|18.95|21.12|19.11|20.91|18.92|0
1642517700000|2022-01-18 14:55:00|20.97|18.97|20.88|18.89|21.18|19.17|20.86|18.87|0
1642518000000|2022-01-18 15:00:00|21|19|21.02|19.02|21.09|19.08|20.88|18.89|0
1642518300000|2022-01-18 15:05:00|21.01|19.01|20.6|18.64|21.01|19.01|20.59|18.63|0
1642518600000|2022-01-18 15:10:00|20.61|18.68|20.78|18.8|20.78|18.8|20.47|18.52|0
1642518900000|2022-01-18 15:15:00|20.8|18.82|20.87|18.88|20.87|18.88|20.58|18.62|0
1642519200000|2022-01-18 15:20:00|20.84|18.86|20.69|18.72|20.92|18.93|20.69|18.72|0
1642519500000|2022-01-18 15:25:00|20.72|18.75|20.62|18.66|20.82|18.84|20.61|18.65|0
1642519800000|2022-01-18 15:30:00|20.59|18.65|20.83|18.85|20.87|18.88|20.59|18.63|0
1642520100000|2022-01-18 15:35:00|20.85|18.86|20.98|18.98|20.99|18.99|20.8|18.82|0
1642520400000|2022-01-18 15:40:00|20.97|18.97|20.76|18.79|21|19|20.75|18.77|0
1642520700000|2022-01-18 15:45:00|20.77|18.77|20.91|18.92|20.96|18.96|20.7|18.73|0
1642521000000|2022-01-18 15:50:00|20.94|18.91|21.06|19.06|21.06|19.06|20.9|18.91|0
1642521300000|2022-01-18 15:55:00|21.07|19.08|21.05|19.05|21.14|19.13|20.99|18.99|0
1642521600000|2022-01-18 16:00:00|21.06|19.06|21.03|19.03|21.14|19.13|20.98|18.98|0
1642521900000|2022-01-18 16:05:00|21.02|19.02|21.17|19.15|21.27|19.25|20.97|18.97|0
1642522200000|2022-01-18 16:10:00|21.14|19.13|21.05|19.05|21.2|19.18|21.05|19.05|0
1642522500000|2022-01-18 16:15:00|21.06|19.06|20.95|18.96|21.07|19.06|20.92|18.93|0
1642522800000|2022-01-18 16:20:00|20.96|18.97|20.47|18.52|21.04|19.03|20.39|18.44|0
1642523100000|2022-01-18 16:25:00|20.48|18.53|20.51|18.56|20.56|18.6|20.44|18.5|0
1642523400000|2022-01-18 16:30:00|20.52|18.57|20.74|18.77|20.79|18.81|20.52|18.57|0
1642523700000|2022-01-18 16:35:00|20.73|18.75|20.41|18.47|20.75|18.78|20.41|18.46|0
1642524000000|2022-01-18 16:40:00|20.42|18.48|20.41|18.47|20.47|18.52|20.32|18.38|0
1642524300000|2022-01-18 16:45:00|20.39|18.45|20.3|18.37|20.4|18.46|20.26|18.33|0
1642524600000|2022-01-18 16:50:00|20.29|18.36|20.31|18.37|20.32|18.38|20.15|18.24|0
1642524900000|2022-01-18 16:55:00|20.32|18.38|20.33|18.39|20.39|18.45|20.29|18.36|0
1642525200000|2022-01-18 17:00:00|20.34|18.4|20.63|18.67|20.64|18.67|20.28|18.35|0
1642525500000|2022-01-18 17:05:00|20.65|18.68|20.63|18.67|20.73|18.75|20.62|18.66|0
1642525800000|2022-01-18 17:10:00|20.62|18.66|20.55|18.6|20.67|18.71|20.54|18.58|0
1642526100000|2022-01-18 17:15:00|20.56|18.59|20.52|18.57|20.66|18.69|20.46|18.51|0
1642526400000|2022-01-18 17:20:00|20.53|18.58|20.71|18.74|20.74|18.76|20.49|18.54|0
1642526700000|2022-01-18 17:25:00|20.7|18.73|20.7|18.73|20.78|18.8|20.68|18.71|0
1642527000000|2022-01-18 17:30:00|20.71|18.74|20.67|18.7|20.86|18.87|20.64|18.68|0
1642527300000|2022-01-18 17:35:00|20.66|18.71|20.76|18.78|20.81|18.83|20.65|18.68|0
1642527600000|2022-01-18 17:40:00|20.77|18.79|20.78|18.8|20.8|18.82|20.67|18.7|0
1642527900000|2022-01-18 17:45:00|20.79|18.81|20.93|18.94|20.95|18.95|20.73|18.75|0
1642528200000|2022-01-18 17:50:00|20.94|18.92|20.97|18.97|20.98|18.98|20.83|18.85|0
1642528500000|2022-01-18 17:55:00|20.96|18.96|21.01|19.01|21.04|19.03|20.89|18.9|0
1642528800000|2022-01-18 18:00:00|21.02|19.02|21.02|19.02|21.1|19.09|20.95|18.96|0
1642529100000|2022-01-18 18:05:00|21.03|19.03|20.91|18.92|21.09|19.08|20.91|18.92|0
1642529400000|2022-01-18 18:10:00|20.93|18.93|20.82|18.84|20.97|18.97|20.8|18.82|0
1642529700000|2022-01-18 18:15:00|20.83|18.85|20.79|18.81|20.88|18.89|20.72|18.74|0
1642530000000|2022-01-18 18:20:00|20.81|18.82|20.98|18.98|21.02|19.02|20.79|18.81|0
1642530300000|2022-01-18 18:25:00|20.96|18.97|20.92|18.93|21.05|19.04|20.91|18.92|0
1642530600000|2022-01-18 18:30:00|20.93|18.94|20.88|18.89|21.01|19.01|20.87|18.88|0
1642530900000|2022-01-18 18:35:00|20.89|18.9|20.75|18.77|20.9|18.91|20.73|18.75|0
1642531200000|2022-01-18 18:40:00|20.76|18.78|20.63|18.67|20.79|18.81|20.62|18.66|0
1642531500000|2022-01-18 18:45:00|20.65|18.68|20.73|18.76|20.76|18.78|20.58|18.62|0
1642531800000|2022-01-18 18:50:00|20.74|18.75|20.76|18.78|20.79|18.81|20.61|18.65|0
1642532100000|2022-01-18 18:55:00|20.74|18.77|20.6|18.64|20.76|18.79|20.55|18.59|0
1642532400000|2022-01-18 19:00:00|20.61|18.65|20.55|18.6|20.61|18.65|20.47|18.52|0
1642532700000|2022-01-18 19:05:00|20.52|18.59|20.55|18.59|20.58|18.62|20.46|18.51|0
1642533000000|2022-01-18 19:10:00|20.54|18.58|20.6|18.64|20.6|18.64|20.48|18.53|0
1642533300000|2022-01-18 19:15:00|20.61|18.63|20.47|18.52|20.61|18.64|20.45|18.51|0
1642533600000|2022-01-18 19:20:00|20.46|18.51|20.62|18.66|20.64|18.67|20.46|18.51|0
1642533900000|2022-01-18 19:25:00|20.63|18.67|20.57|18.61|20.71|18.73|20.54|18.59|0
1642534200000|2022-01-18 19:30:00|20.58|18.62|20.36|18.42|20.59|18.63|20.29|18.36|0
1642534500000|2022-01-18 19:35:00|20.39|18.44|20.33|18.4|20.39|18.44|20.28|18.35|0
1642534800000|2022-01-18 19:40:00|20.34|18.39|20.39|18.45|20.4|18.46|20.28|18.35|0
1642535100000|2022-01-18 19:45:00|20.4|18.46|20.24|18.31|20.41|18.46|20.21|18.28|0
1642535400000|2022-01-18 19:50:00|20.23|18.3|20.12|18.2|20.24|18.31|20.07|18.16|0
1642535700000|2022-01-18 19:55:00|20.1|18.19|20.19|18.27|20.21|18.28|20.08|18.17|0
1642536000000|2022-01-18 20:00:00|20.21|18.28|20.37|18.43|20.4|18.45|20.14|18.22|0
1642536300000|2022-01-18 20:05:00|20.36|18.42|20.38|18.44|20.43|18.49|20.29|18.36|0
1642536600000|2022-01-18 20:10:00|20.39|18.45|20.4|18.46|20.43|18.49|20.31|18.37|0
1642536900000|2022-01-18 20:15:00|20.43|18.49|20.73|18.75|20.8|18.82|20.43|18.49|0
1642537200000|2022-01-18 20:20:00|20.71|18.74|20.59|18.63|20.76|18.78|20.57|18.61|0
1642537500000|2022-01-18 20:25:00|20.58|18.62|20.62|18.66|20.7|18.73|20.57|18.61|0
1642537800000|2022-01-18 20:30:00|20.61|18.64|20.7|18.73|20.71|18.74|20.55|18.6|0
1642538100000|2022-01-18 20:35:00|20.69|18.72|20.74|18.76|20.81|18.83|20.67|18.7|0
1642538400000|2022-01-18 20:40:00|20.75|18.77|20.75|18.77|20.97|18.97|20.16|18.24|0
1642538700000|2022-01-18 20:45:00|20.76|18.78|20.53|18.58|20.76|18.78|20.53|18.58|0
1642539000000|2022-01-18 20:50:00|20.57|18.61|20.85|18.86|20.85|18.86|20.37|18.43|0
1642539300000|2022-01-18 20:55:00|20.84|18.85|20.5|18.55|20.85|18.86|20.5|18.55|0
1642539600000|2022-01-18 21:00:00|20.48|18.53|20.55|18.59|20.62|18.66|20.48|18.53|0
1642539900000|2022-01-18 21:05:00|20.57|18.61|20.57|18.61|20.61|18.65|20.54|18.58|0
1642540200000|2022-01-18 21:10:00|20.56|18.6|20.5|18.54|20.58|18.62|20.48|18.53|0
1642540500000|2022-01-18 21:15:00|20.49|18.53|20.48|18.53|20.51|18.55|20.44|18.5|0
1642540800000|2022-01-18 21:20:00|20.47|18.52|20.4|18.45|20.47|18.52|20.39|18.45|0
1642541100000|2022-01-18 21:25:00|20.39|18.46|20.46|18.51|20.46|18.51|20.38|18.44|0
1642541400000|2022-01-18 21:30:00|20.45|18.5|20.45|18.51|20.47|18.52|20.44|18.49|0
1642541700000|2022-01-18 21:35:00|20.46|18.5|20.45|18.5|20.47|18.52|20.44|18.49|0
1642542000000|2022-01-18 21:40:00|20.44|18.51|20.38|18.44|20.44|18.51|20.38|18.44|0
1642542300000|2022-01-18 21:45:00|20.36|18.43|20.34|18.4|20.36|18.43|20.33|18.39|0
1642542600000|2022-01-18 21:50:00|20.36|18.42|20.36|18.42|20.39|18.44|20.34|18.4|0
1642542900000|2022-01-18 21:55:00|20.35|18.41|20.35|18.41|20.37|18.43|20.33|18.4|0
1642543200000|2022-01-18 22:00:00|20.36|18.42|20.35|18.41|20.36|18.42|20.35|18.41|0
1642544100000|2022-01-18 22:15:00|20.34||20.35||20.35||20.34||0
1642544400000|2022-01-18 22:20:00|20.34|18.42|20.34|18.4|20.34|18.42|20.34|18.4|0
1642544700000|2022-01-18 22:25:00||18.41||18.4||18.41||18.4|0
1642545600000|2022-01-18 22:40:00||18.41||18.41||18.41||18.41|0
1642545900000|2022-01-18 22:45:00||18.4||18.4||18.4||18.4|0
1642546200000|2022-01-18 22:50:00||18.41||18.41||18.41||18.4|0
1642546500000|2022-01-18 22:55:00||18.4||18.4||18.4||18.4|0
1642546800000|2022-01-18 23:00:00|20.27|18.34|20.29|18.36|20.35|18.41|20.25|18.32|0
1642547100000|2022-01-18 23:05:00|20.28|18.35|20.31|18.37|20.33|18.39|20.28|18.35|0
1642547400000|2022-01-18 23:10:00|20.3|18.38|20.26|18.33|20.31|18.38|20.23|18.31|0
1642547700000|2022-01-18 23:15:00|20.27|18.34|20.39|18.45|20.39|18.45|20.26|18.33|0
1642548000000|2022-01-18 23:20:00|20.37|18.43|20.36|18.42|20.41|18.46|20.31|18.38|0
1642548300000|2022-01-18 23:25:00|20.35|18.41|20.38|18.44|20.38|18.44|20.32|18.38|0
1642548600000|2022-01-18 23:30:00|20.37|18.43|20.45|18.5|20.49|18.54|20.36|18.42|0
1642548900000|2022-01-18 23:35:00|20.44|18.51|20.48|18.53|20.5|18.55|20.44|18.5|0
1642549200000|2022-01-18 23:40:00|20.49|18.54|20.5|18.55|20.5|18.55|20.44|18.5|0
1642549500000|2022-01-18 23:45:00|20.49|18.54|20.49|18.54|20.49|18.54|20.46|18.51|0
1642549800000|2022-01-18 23:50:00|20.54|18.53|20.52|18.57|20.57|18.62|20.52|18.53|0
1642550100000|2022-01-18 23:55:00|20.53|18.58|20.59|18.63|20.6|18.63|20.52|18.57|0
1642550400000|2022-01-19 00:00:00|20.58|18.62|20.49|18.54|20.59|18.63|20.47|18.52|0
1642550700000|2022-01-19 00:05:00|20.48|18.53|20.51|18.56|20.55|18.59|20.45|18.51|0
1642551000000|2022-01-19 00:10:00|20.53|18.57|20.62|18.65|20.64|18.67|20.52|18.57|0
1642551300000|2022-01-19 00:15:00|20.63|18.66|20.58|18.62|20.63|18.67|20.55|18.59|0
1642551600000|2022-01-19 00:20:00|20.57|18.61|20.56|18.6|20.58|18.62|20.53|18.57|0
1642551900000|2022-01-19 00:25:00|20.57|18.61|20.6|18.63|20.6|18.64|20.54|18.58|0
1642552200000|2022-01-19 00:30:00|20.61|18.64|20.58|18.62|20.61|18.64|20.51|18.56|0
1642552500000|2022-01-19 00:35:00|20.57|18.61|20.62|18.65|20.65|18.68|20.57|18.61|0
1642552800000|2022-01-19 00:40:00|20.6|18.64|20.65|18.68|20.66|18.69|20.6|18.64|0
1642553100000|2022-01-19 00:45:00|20.64|18.67|20.73|18.76|20.73|18.76|20.63|18.66|0
1642553400000|2022-01-19 00:50:00|20.72|18.75|20.71|18.74|20.77|18.79|20.68|18.71|0
1642553700000|2022-01-19 00:55:00|20.72|18.75|20.66|18.69|20.72|18.75|20.65|18.68|0
1642554000000|2022-01-19 01:00:00|20.63|18.67|20.6|18.64|20.67|18.7|20.59|18.63|0
1642554300000|2022-01-19 01:05:00|20.61|18.65|20.5|18.55|20.64|18.67|20.47|18.52|0
1642554600000|2022-01-19 01:10:00|20.49|18.54|20.43|18.49|20.5|18.55|20.4|18.46|0
1642554900000|2022-01-19 01:15:00|20.44|18.48|20.45|18.5|20.45|18.5|20.37|18.43|0
1642555200000|2022-01-19 01:20:00|20.46|18.51|20.43|18.49|20.49|18.54|20.42|18.48|0
1642555500000|2022-01-19 01:25:00|20.42|18.48|20.39|18.45|20.42|18.48|20.32|18.38|0
1642555800000|2022-01-19 01:30:00|20.38|18.44|20.39|18.45|20.39|18.45|20.29|18.36|0
1642556100000|2022-01-19 01:35:00|20.38|18.44|20.4|18.46|20.42|18.47|20.35|18.41|0
1642556400000|2022-01-19 01:40:00|20.39|18.45|20.47|18.52|20.47|18.52|20.35|18.41|0
1642556700000|2022-01-19 01:45:00|20.46|18.51|20.58|18.62|20.61|18.65|20.38|18.44|0
1642557000000|2022-01-19 01:50:00|20.59|18.63|20.63|18.67|20.63|18.67|20.53|18.58|0
1642557300000|2022-01-19 01:55:00|20.62|18.66|20.63|18.67|20.66|18.69|20.61|18.64|0
1642557600000|2022-01-19 02:00:00|20.61|18.66|20.6|18.63|20.66|18.69|20.57|18.61|0
1642557900000|2022-01-19 02:05:00|20.57|18.61|20.54|18.58|20.57|18.61|20.49|18.54|0
1642558200000|2022-01-19 02:10:00|20.55|18.59|20.44|18.49|20.55|18.59|20.44|18.49|0
1642558500000|2022-01-19 02:15:00|20.43|18.48|20.42|18.47|20.45|18.5|20.38|18.44|0
1642558800000|2022-01-19 02:20:00|20.43|18.48|20.45|18.51|20.48|18.53|20.42|18.47|0
1642559100000|2022-01-19 02:25:00|20.43|18.5|20.42|18.48|20.44|18.51|20.39|18.45|0
1642559400000|2022-01-19 02:30:00|20.43|18.49|20.5|18.55|20.5|18.55|20.41|18.47|0
1642559700000|2022-01-19 02:35:00|20.52|18.57|20.58|18.62|20.61|18.65|20.48|18.53|0
1642560000000|2022-01-19 02:40:00|20.57|18.61|20.69|18.72|20.71|18.74|20.55|18.59|0
1642560300000|2022-01-19 02:45:00|20.7|18.73|20.83|18.85|20.86|18.88|20.68|18.71|0
1642560600000|2022-01-19 02:50:00|20.84|18.86|20.89|18.9|20.98|18.98|20.76|18.79|0
1642560900000|2022-01-19 02:55:00|20.88|18.89|20.82|18.84|20.89|18.9|20.79|18.81|0
1642561200000|2022-01-19 03:00:00|20.83|18.83|20.85|18.87|20.89|18.9|20.8|18.82|0
1642561500000|2022-01-19 03:05:00|20.83|18.86|20.95|18.96|20.97|18.97|20.82|18.84|0
1642561800000|2022-01-19 03:10:00|20.97|18.95|20.94|18.95|20.97|18.97|20.87|18.89|0
1642562100000|2022-01-19 03:15:00|20.95|18.94|20.87|18.89|20.96|18.97|20.81|18.82|0
1642562400000|2022-01-19 03:20:00|20.88|18.9|21.02|19.02|21.03|19.03|20.87|18.89|0
1642562700000|2022-01-19 03:25:00|21.03|19.03|21|19|21.05|19.05|21|19|0
1642563000000|2022-01-19 03:30:00|21.01|19.01|21.09|19.08|21.09|19.08|20.93|18.94|0
1642563300000|2022-01-19 03:35:00|21.08|19.09|21.04|19.04|21.1|19.09|21.02|19.02|0
1642563600000|2022-01-19 03:40:00|21.03|19.03|21.04|19.04|21.14|19.13|21.03|19.03|0
1642563900000|2022-01-19 03:45:00|21.05|19.05|21.1|19.09|21.11|19.1|21.04|19.04|0
1642564200000|2022-01-19 03:50:00|21.09|19.08|21.05|19.05|21.12|19.11|21.05|19.05|0
1642564500000|2022-01-19 03:55:00|21.04|19.04|21.06|19.05|21.09|19.08|21.03|19.03|0
1642564800000|2022-01-19 04:00:00|21.05|19.04|20.99|18.99|21.06|19.06|20.97|18.98|0
1642565100000|2022-01-19 04:05:00|21|19|21.03|19.03|21.03|19.03|20.98|18.98|0
1642565400000|2022-01-19 04:10:00|21.02|19.02|21.07|19.06|21.09|19.08|21.01|19.01|0
1642565700000|2022-01-19 04:15:00|21.06|19.07|21.14|19.12|21.14|19.12|21.06|19.06|0
1642566000000|2022-01-19 04:20:00|21.13|19.1|21.11|19.1|21.13|19.12|21.09|19.08|0
1642566300000|2022-01-19 04:25:00|21.1|19.09|21.03|19.03|21.1|19.09|21.02|19.02|0
1642566600000|2022-01-19 04:30:00|21.04|19.02|21.01|19.01|21.04|19.03|20.98|18.98|0
1642566900000|2022-01-19 04:35:00|21.02|19.02|21.04|19.03|21.04|19.04|21.01|19.01|0
1642567200000|2022-01-19 04:40:00|21.03|19.02|21.07|19.07|21.09|19.08|21.03|19.02|0
1642567500000|2022-01-19 04:45:00|21.08|19.08|21.1|19.09|21.11|19.1|21.03|19.03|0
1642567800000|2022-01-19 04:50:00|21.11|19.1|21.18|19.17|21.2|19.18|21.11|19.1|0
1642568100000|2022-01-19 04:55:00|21.17|19.16|21.32|19.29|21.35|19.31|21.16|19.14|0
1642568400000|2022-01-19 05:00:00|21.33|19.3|21.32|19.29|21.36|19.33|21.3|19.27|0
1642568700000|2022-01-19 05:05:00|21.33|19.3|21.31|19.28|21.35|19.31|21.27|19.24|0
1642569000000|2022-01-19 05:10:00|21.3|19.27|21.28|19.25|21.38|19.35|21.27|19.24|0
1642569300000|2022-01-19 05:15:00|21.27|19.26|21.32|19.29|21.33|19.3|21.27|19.24|0
1642569600000|2022-01-19 05:20:00|21.33|19.3|21.38|19.35|21.42|19.38|21.33|19.3|0
1642569900000|2022-01-19 05:25:00|21.39|19.34|21.41|19.37|21.43|19.39|21.35|19.32|0
1642570200000|2022-01-19 05:30:00|21.4|19.35|21.41|19.37|21.41|19.37|21.33|19.3|0
1642570500000|2022-01-19 05:35:00|21.42|19.38|21.35|19.32|21.42|19.38|21.3|19.27|0
1642570800000|2022-01-19 05:40:00|21.36|19.33|21.42|19.38|21.42|19.38|21.35|19.33|0
1642571100000|2022-01-19 05:45:00|21.41|19.37|21.42|19.38|21.43|19.38|21.39|19.36|0
1642571400000|2022-01-19 05:50:00|21.41|19.37|21.35|19.31|21.42|19.38|21.31|19.28|0
1642571700000|2022-01-19 05:55:00|21.34|19.33|21.3|19.27|21.39|19.36|21.28|19.26|0
1642572000000|2022-01-19 06:00:00|21.29|19.26|21.24|19.21|21.38|19.35|21.22|19.2|0
1642572300000|2022-01-19 06:05:00|21.25|19.22|21.22|19.2|21.26|19.23|21.15|19.13|0
1642572600000|2022-01-19 06:10:00|21.2|19.19|21.2|19.18|21.21|19.19|21.14|19.13|0
1642572900000|2022-01-19 06:15:00|21.18|19.16|21.17|19.16|21.23|19.21|21.17|19.16|0
1642573200000|2022-01-19 06:20:00|21.18|19.14|21.13|19.12|21.18|19.17|21.1|19.09|0
1642573500000|2022-01-19 06:25:00|21.12|19.11|21.19|19.17|21.21|19.19|21.1|19.09|0
1642573800000|2022-01-19 06:30:00|21.2|19.18|21.32|19.29|21.32|19.29|21.19|19.17|0
1642574100000|2022-01-19 06:35:00|21.31|19.28|21.22|19.2|21.33|19.3|21.22|19.2|0
1642574400000|2022-01-19 06:40:00|21.21|19.19|21.19|19.17|21.25|19.23|21.13|19.12|0
1642574700000|2022-01-19 06:45:00|21.18|19.16|21.17|19.16|21.2|19.18|21.14|19.13|0
1642575000000|2022-01-19 06:50:00|21.18|19.15|21.21|19.19|21.21|19.19|21.17|19.15|0
1642575300000|2022-01-19 06:55:00|21.2|19.18|21.28|19.25|21.28|19.25|21.18|19.16|0
1642575600000|2022-01-19 07:00:00|21.29|19.26|21.29|19.26|21.41|19.37|21.24|19.22|0
1642575900000|2022-01-19 07:05:00|21.28|19.25|21.34|19.31|21.4|19.37|21.23|19.21|0
1642576200000|2022-01-19 07:10:00|21.35|19.32|21.38|19.34|21.41|19.37|21.34|19.31|0
1642576500000|2022-01-19 07:15:00|21.36|19.33|21.32|19.29|21.4|19.36|21.28|19.26|0
1642576800000|2022-01-19 07:20:00|21.33|19.3|21.39|19.36|21.41|19.37|21.32|19.29|0
1642577100000|2022-01-19 07:25:00|21.4|19.37|21.41|19.37|21.41|19.37|21.37|19.33|0
1642577400000|2022-01-19 07:30:00|21.4|19.36|21.33|19.3|21.41|19.37|21.3|19.27|0
1642577700000|2022-01-19 07:35:00|21.34|19.31|21.33|19.3|21.38|19.35|21.31|19.28|0
1642578000000|2022-01-19 07:40:00|21.34|19.31|21.38|19.35|21.41|19.37|21.28|19.26|0
1642578300000|2022-01-19 07:45:00|21.4|19.34|20.42|18.47|21.41|19.37|20.42|18.47|0
1642578600000|2022-01-19 07:50:00|20.41|18.48|21.17|19.16|21.22|19.2|20.4|18.46|0
1642578900000|2022-01-19 07:55:00|21.18|19.17|21.22|19.2|21.35|19.32|21.18|19.16|0
1642579200000|2022-01-19 08:00:00|21.2|19.18|21.26|19.23|21.38|19.34|21.1|19.09|0
1642579500000|2022-01-19 08:05:00|21.24|19.24|20.99|18.99|21.24|19.24|20.99|18.99|0
1642579800000|2022-01-19 08:10:00|21|19|20.93|18.93|21|19|20.85|18.86|0
1642580100000|2022-01-19 08:15:00|20.9|18.91|20.84|18.86|20.96|18.96|20.84|18.86|0
1642580400000|2022-01-19 08:20:00|20.83|18.84|20.86|18.87|20.99|18.99|20.81|18.83|0
1642580700000|2022-01-19 08:25:00|20.83|18.85|20.93|18.94|20.96|18.96|20.81|18.83|0
1642581000000|2022-01-19 08:30:00|20.92|18.93|20.77|18.79|20.95|18.95|20.73|18.76|0
1642581300000|2022-01-19 08:35:00|20.78|18.8|20.62|18.66|20.82|18.83|20.61|18.65|0
1642581600000|2022-01-19 08:40:00|20.63|18.67|20.63|18.67|20.68|18.71|20.58|18.62|0
1642581900000|2022-01-19 08:45:00|20.62|18.66|20.58|18.62|20.66|18.69|20.54|18.59|0
1642582200000|2022-01-19 08:50:00|20.59|18.63|20.42|18.48|20.61|18.65|20.42|18.47|0
1642582500000|2022-01-19 08:55:00|20.43|18.49|20.41|18.47|20.46|18.51|20.39|18.45|0
1642582800000|2022-01-19 09:00:00|20.43|18.48|20.41|18.46|20.51|18.55|20.38|18.44|0
1642583100000|2022-01-19 09:05:00|20.4|18.45|20.44|18.49|20.45|18.5|20.35|18.42|0
1642583400000|2022-01-19 09:10:00|20.39|18.45|20.49|18.54|20.49|18.54|20.39|18.45|0
1642583700000|2022-01-19 09:15:00|20.5|18.55|20.36|18.42|20.5|18.55|20.35|18.41|0
1642584000000|2022-01-19 09:20:00|20.37|18.43|20.85|18.87|21.36|19.33|20.37|18.43|0
1642584300000|2022-01-19 09:25:00|20.86|18.88|20.95|18.95|20.95|18.95|20.83|18.84|0
1642584600000|2022-01-19 09:30:00|20.94|18.96|20.83|18.85|21|19|20.83|18.84|0
1642584900000|2022-01-19 09:35:00|20.81|18.84|20.77|18.79|20.86|18.88|20.77|18.79|0
1642585200000|2022-01-19 09:40:00|20.76|18.8|20.6|18.64|20.78|18.8|20.56|18.61|0
1642585500000|2022-01-19 09:45:00|20.61|18.65|20.59|18.62|20.62|18.65|20.53|18.57|0
1642585800000|2022-01-19 09:50:00|20.58|18.61|20.46|18.51|20.58|18.62|20.45|18.5|0
1642586100000|2022-01-19 09:55:00|20.47|18.52|20.35|18.41|20.49|18.54|20.31|18.38|0
1642586400000|2022-01-19 10:00:00|20.36|18.42|20.44|18.5|20.45|18.5|20.35|18.41|0
1642586700000|2022-01-19 10:05:00|20.45|18.48|20.4|18.46|20.45|18.49|20.36|18.42|0
1642587000000|2022-01-19 10:10:00|20.41|18.45|20.46|18.51|20.47|18.52|20.39|18.45|0
1642587300000|2022-01-19 10:15:00|20.45|18.5|20.38|18.44|20.48|18.53|20.38|18.44|0
1642587600000|2022-01-19 10:20:00|20.39|18.45|20.38|18.44|20.42|18.47|20.34|18.41|0
1642587900000|2022-01-19 10:25:00|20.39|18.45|20.42|18.47|20.46|18.51|20.37|18.43|0
1642588200000|2022-01-19 10:30:00|20.41|18.46|20.36|18.42|20.43|18.48|20.35|18.41|0
1642588500000|2022-01-19 10:35:00|20.35|18.41|20.4|18.46|20.42|18.47|20.33|18.39|0
1642588800000|2022-01-19 10:40:00|20.39|18.45|20.44|18.49|20.44|18.49|20.35|18.41|0
1642589100000|2022-01-19 10:45:00|20.43|18.48|20.39|18.45|20.46|18.51|20.33|18.4|0
1642589400000|2022-01-19 10:50:00|20.38|18.44|20.45|18.5|20.46|18.51|20.36|18.42|0
1642589700000|2022-01-19 10:55:00|20.46|18.51|20.27|18.34|20.47|18.52|20.27|18.34|0
1642590000000|2022-01-19 11:00:00|20.29|18.35|20.21|18.29|20.3|18.37|20.17|18.25|0
1642590300000|2022-01-19 11:05:00|20.22|18.3|20.24|18.32|20.27|18.34|20.18|18.26|0
1642590600000|2022-01-19 11:10:00|20.23|18.31|20.28|18.35|20.3|18.37|20.22|18.29|0
1642590900000|2022-01-19 11:15:00|20.27|18.34|20.35|18.41|20.36|18.42|20.25|18.33|0
1642591200000|2022-01-19 11:20:00|20.36|18.42|20.41|18.47|20.46|18.51|20.33|18.4|0
1642591500000|2022-01-19 11:25:00|20.42|18.48|20.48|18.53|20.48|18.53|20.41|18.46|0
1642591800000|2022-01-19 11:30:00|20.5|18.55|20.47|18.52|20.53|18.58|20.45|18.5|0
1642592100000|2022-01-19 11:35:00|20.46|18.51|20.38|18.43|20.46|18.51|20.36|18.42|0
1642592400000|2022-01-19 11:40:00|20.39|18.45|20.39|18.45|20.39|18.45|20.34|18.4|0
1642592700000|2022-01-19 11:45:00|20.4|18.44|20.3|18.37|20.4|18.45|20.3|18.37|0
1642593000000|2022-01-19 11:50:00|20.29|18.36|20.23|18.31|20.3|18.37|20.22|18.29|0
1642593300000|2022-01-19 11:55:00|20.24|18.32|20.23|18.3|20.28|18.35|20.21|18.29|0
1642593600000|2022-01-19 12:00:00|20.22|18.31|20.18|18.26|20.22|18.31|20.17|18.25|0
1642593900000|2022-01-19 12:05:00|20.17|18.25|20.21|18.28|20.22|18.3|20.17|18.25|0
1642594200000|2022-01-19 12:10:00|20.22|18.29|20.21|18.28|20.24|18.31|20.17|18.24|0
1642594500000|2022-01-19 12:15:00|20.19|18.27|20.29|18.36|20.32|18.38|20.17|18.25|0
1642594800000|2022-01-19 12:20:00|20.28|18.35|20.29|18.36|20.33|18.4|20.25|18.32|0
1642595100000|2022-01-19 12:25:00|20.3|18.37|20.31|18.38|20.32|18.38|20.27|18.34|0
1642595400000|2022-01-19 12:30:00|20.32|18.37|20.2|18.27|20.32|18.38|20.19|18.27|0
1642595700000|2022-01-19 12:35:00|20.19|18.26|20.36|18.42|20.36|18.42|20.17|18.25|0
1642596000000|2022-01-19 12:40:00|20.35|18.41|20.35|18.41|20.38|18.44|20.33|18.39|0
1642596300000|2022-01-19 12:45:00|20.36|18.42|20.25|18.33|20.36|18.42|20.25|18.33|0
1642596600000|2022-01-19 12:50:00|20.26|18.31|20.2|18.28|20.26|18.32|20.18|18.26|0
1642596900000|2022-01-19 12:55:00|20.19|18.27|20.2|18.28|20.21|18.28|20.18|18.26|0
1642597200000|2022-01-19 13:00:00|20.21|18.29|20.14|18.22|20.22|18.29|20.14|18.22|0
1642597500000|2022-01-19 13:05:00|20.15|18.23|20.01|18.11|20.15|18.23|19.97|18.07|0
1642597800000|2022-01-19 13:10:00|20|18.1|20.01|18.1|20.05|18.14|19.97|18.07|0
1642598100000|2022-01-19 13:15:00|20|18.09|20.01|18.1|20.05|18.14|19.94|18.05|0
1642598400000|2022-01-19 13:20:00|20.02|18.11|20.27|18.34|20.85|18.86|19.78|17.89|0
1642598700000|2022-01-19 13:25:00|20.26|18.33|20.21|18.29|20.37|18.43|20.21|18.28|0
1642599000000|2022-01-19 13:30:00|20.22|18.28|20.37|18.43|20.39|18.45|20.22|18.28|0
1642599300000|2022-01-19 13:35:00|20.38|18.44|20.33|18.39|20.38|18.44|20.3|18.37|0
1642599600000|2022-01-19 13:40:00|20.32|18.37|20.41|18.47|20.41|18.47|20.31|18.37|0
1642599900000|2022-01-19 13:45:00|20.4|18.46|20.38|18.44|20.43|18.48|20.37|18.43|0
1642600200000|2022-01-19 13:50:00|20.39|18.43|20.38|18.44|20.39|18.44|20.29|18.36|0
1642600500000|2022-01-19 13:55:00|20.37|18.43|20.24|18.31|20.37|18.43|20.22|18.29|0
1642600800000|2022-01-19 14:00:00|20.23|18.3|20.36|18.42|20.36|18.42|20.22|18.3|0
1642601100000|2022-01-19 14:05:00|20.35|18.41|20.35|18.41|20.37|18.43|20.3|18.37|0
1642601400000|2022-01-19 14:10:00|20.34|18.42|20.39|18.45|20.39|18.45|20.32|18.39|0
1642601700000|2022-01-19 14:15:00|20.38|18.44|20.36|18.42|20.4|18.46|20.34|18.41|0
1642602000000|2022-01-19 14:20:00|20.37|18.43|20.41|18.47|20.43|18.49|20.31|18.37|0
1642602300000|2022-01-19 14:25:00|20.43|18.49|20.38|18.44|20.43|18.49|20.35|18.41|0
1642602600000|2022-01-19 14:30:00|20.37|18.43|20.59|18.63|20.61|18.65|20.26|18.33|0
1642602900000|2022-01-19 14:35:00|20.6|18.64|20.17|18.25|20.61|18.65|20.08|18.17|0
1642603200000|2022-01-19 14:40:00|20.15|18.23|20.3|18.36|20.53|18.57|20.15|18.23|0
1642603500000|2022-01-19 14:45:00|20.31|18.38|20.33|18.4|20.39|18.45|20.1|18.19|0
1642603800000|2022-01-19 14:50:00|20.35|18.39|20.21|18.28|20.44|18.5|20.11|18.19|0
1642604100000|2022-01-19 14:55:00|20.18|18.26|20.16|18.24|20.24|18.31|20.1|18.18|0
1642604400000|2022-01-19 15:00:00|20.11|18.19|20.28|18.35|20.4|18.46|20.09|18.18|0
1642604700000|2022-01-19 15:05:00|20.29|18.36|20.53|18.57|20.59|18.63|20.29|18.36|0
1642605000000|2022-01-19 15:10:00|20.54|18.58|20.42|18.48|20.59|18.63|20.4|18.45|0
1642605300000|2022-01-19 15:15:00|20.43|18.49|20.65|18.68|20.72|18.75|20.4|18.45|0
1642605600000|2022-01-19 15:20:00|20.63|18.67|20.83|18.85|20.83|18.85|20.59|18.63|0
1642605900000|2022-01-19 15:25:00|20.81|18.83|20.9|18.91|21.2|19.18|20.14|18.22|0
1642606200000|2022-01-19 15:30:00|20.89|18.9|20.86|18.87|20.97|18.98|20.69|18.72|0
1642606500000|2022-01-19 15:35:00|20.88|18.89|20.94|18.95|20.97|18.97|20.79|18.81|0
1642606800000|2022-01-19 15:40:00|20.95|18.96|20.93|18.94|21|19|20.9|18.91|0
1642607100000|2022-01-19 15:45:00|20.94|18.95|21.04|19.04|21.07|19.06|20.88|18.89|0
1642607400000|2022-01-19 15:50:00|21.05|19.02|20.89|18.9|21.05|19.04|20.79|18.81|0
1642607700000|2022-01-19 15:55:00|20.92|18.93|20.84|18.86|20.98|18.98|20.77|18.79|0
1642608000000|2022-01-19 16:00:00|20.83|18.85|20.89|18.9|20.92|18.93|20.75|18.78|0
1642608300000|2022-01-19 16:05:00|20.91|18.91|20.92|18.93|20.98|18.99|20.86|18.87|0
1642608600000|2022-01-19 16:10:00|20.95|18.92|21.17|19.15|21.17|19.15|20.95|18.92|0
1642608900000|2022-01-19 16:15:00|21.16|19.14|21.14|19.13|21.26|19.24|21.02|19.02|0
1642609200000|2022-01-19 16:20:00|21.15|19.14|21.27|19.24|21.29|19.27|21.09|19.08|0
1642609500000|2022-01-19 16:25:00|21.26|19.23|21.06|19.05|21.3|19.27|20.98|18.98|0
1642609800000|2022-01-19 16:30:00|21.03|19.03|21.17|19.15|21.21|19.19|20.87|18.88|0
1642610100000|2022-01-19 16:35:00|21.16|19.08|21.32|19.29|21.46|19.41|21.09|19.08|0
1642610400000|2022-01-19 16:40:00|21.34|19.31|21.36|19.33|21.46|19.42|21.27|19.25|0
1642610700000|2022-01-19 16:45:00|21.37|19.34|21.17|19.16|21.4|19.36|21.13|19.12|0
1642611000000|2022-01-19 16:50:00|21.19|19.17|19.97|18.07|21.23|19.2|19.95|18.05|0
1642611300000|2022-01-19 16:55:00|19.96|18.06|20.45|18.5|20.49|18.54|19.91|18.01|0
1642611600000|2022-01-19 17:00:00|20.43|18.49|20.37|18.43|20.45|18.51|20.32|18.38|0
1642611900000|2022-01-19 17:05:00|20.36|18.42|20.23|18.3|20.38|18.44|20.22|18.29|0
1642612200000|2022-01-19 17:10:00|20.22|18.32|20.28|18.35|20.76|18.79|19.26|17.42|0
1642612500000|2022-01-19 17:15:00|20.27|18.34|20.38|18.44|20.41|18.46|20.27|18.34|0
1642612800000|2022-01-19 17:20:00|20.36|18.42|20.26|18.33|20.39|18.45|20.23|18.3|0
1642613100000|2022-01-19 17:25:00|20.27|18.34|20.21|18.28|20.3|18.37|20.19|18.27|0
1642613400000|2022-01-19 17:30:00|20.22|18.29|20.3|18.36|20.31|18.38|20.16|18.24|0
1642613700000|2022-01-19 17:35:00|20.31|18.38|20.41|18.47|20.41|18.47|20.26|18.33|0
1642614000000|2022-01-19 17:40:00|20.4|18.45|20.44|18.49|20.51|18.55|20.38|18.43|0
1642614300000|2022-01-19 17:45:00|20.43|18.51|20.31|18.37|20.49|18.53|20.23|18.3|0
1642614600000|2022-01-19 17:50:00|20.32|18.38|20.45|18.5|20.45|18.5|20.26|18.33|0
1642614900000|2022-01-19 17:55:00|20.44|18.49|20.22|18.29|20.44|18.49|20.19|18.27|0
1642615200000|2022-01-19 18:00:00|20.19|18.27|20.23|18.31|20.44|18.49|20.19|18.27|0
1642615500000|2022-01-19 18:05:00|20.26|18.33|19.81|17.93|20.34|18.4|19.78|17.9|0
1642615800000|2022-01-19 18:10:00|19.8|17.92|19.74|17.86|19.82|17.93|19.73|17.85|0
1642616100000|2022-01-19 18:15:00|19.73|17.85|19.81|17.92|19.84|17.95|19.71|17.83|0
1642616400000|2022-01-19 18:20:00|19.8|17.93|19.9|18.01|19.92|18.03|19.8|17.91|0
1642616700000|2022-01-19 18:25:00|19.87|17.98|20.05|18.14|20.06|18.15|19.84|17.95|0
1642617000000|2022-01-19 18:30:00|20.03|18.12|20.02|18.12|20.11|18.2|19.95|18.05|0
1642617300000|2022-01-19 18:35:00|20.04|18.13|20.15|18.23|20.18|18.25|20.04|18.13|0
1642617600000|2022-01-19 18:40:00|20.16|18.24|20.14|18.22|20.22|18.29|20.12|18.2|0
1642617900000|2022-01-19 18:45:00|20.13|18.21|20.19|18.27|20.2|18.28|20.1|18.19|0
1642618200000|2022-01-19 18:50:00|20.2|18.28|20.16|18.24|20.28|18.35|20.14|18.22|0
1642618500000|2022-01-19 18:55:00|20.17|18.25|20.19|18.26|20.22|18.29|20.07|18.16|0
1642618800000|2022-01-19 19:00:00|20.2|18.28|20.25|18.32|20.28|18.35|20.14|18.22|0
1642619100000|2022-01-19 19:05:00|20.24|18.31|20.51|18.56|20.54|18.59|20.24|18.31|0
1642619400000|2022-01-19 19:10:00|20.5|18.55|20.59|18.63|20.62|18.66|20.45|18.5|0
1642619700000|2022-01-19 19:15:00|20.58|18.62|20.37|18.43|20.65|18.68|19.42|17.57|0
1642620000000|2022-01-19 19:20:00|20.38|18.44|20.47|18.52|20.54|18.58|20.38|18.44|0
1642620300000|2022-01-19 19:25:00|20.49|18.54|20.58|18.62|20.59|18.63|20.45|18.5|0
1642620600000|2022-01-19 19:30:00|20.59|18.63|20.52|18.56|20.64|18.67|20.5|18.55|0
1642620900000|2022-01-19 19:35:00|20.53|18.57|20.51|18.56|20.54|18.58|20.41|18.47|0
1642621200000|2022-01-19 19:40:00|20.49|18.54|20.26|18.33|20.53|18.57|20.25|18.32|0
1642621500000|2022-01-19 19:45:00|20.27|18.34|20.45|18.5|20.48|18.53|20.25|18.32|0
1642621800000|2022-01-19 19:50:00|20.44|18.49|20.32|18.38|20.45|18.51|20.3|18.37|0
1642622100000|2022-01-19 19:55:00|20.3|18.37|20.32|18.38|20.36|18.42|20.16|18.24|0
1642622400000|2022-01-19 20:00:00|20.31|18.37|20.42|18.48|20.47|18.52|20.27|18.34|0
1642622700000|2022-01-19 20:05:00|20.41|18.47|20.35|18.41|20.43|18.48|20.24|18.31|0
1642623000000|2022-01-19 20:10:00|20.38|18.43|20.14|18.22|20.38|18.43|20.09|18.18|0
1642623300000|2022-01-19 20:15:00|20.12|18.21|20.28|18.35|20.35|18.41|20.09|18.18|0
1642623600000|2022-01-19 20:20:00|20.27|18.34|20.34|18.41|20.37|18.43|20.22|18.29|0
1642623900000|2022-01-19 20:25:00|20.33|18.39|20.54|18.59|20.57|18.61|20.28|18.35|0
1642624200000|2022-01-19 20:30:00|20.56|18.6|20.73|18.76|20.75|18.78|20.52|18.57|0
1642624500000|2022-01-19 20:35:00|20.72|18.75|20.82|18.84|20.82|18.84|20.67|18.7|0
1642624800000|2022-01-19 20:40:00|20.83|18.85|20.73|18.76|20.85|18.87|20.65|18.68|0
1642625100000|2022-01-19 20:45:00|20.69|18.72|20.79|18.81|20.79|18.81|20.68|18.71|0
1642625400000|2022-01-19 20:50:00|20.87|18.88|20.84|18.86|21.22|19.2|20.19|18.27|0
1642625700000|2022-01-19 20:55:00|20.83|18.85|21.19|19.17|21.8|19.73|20.63|18.67|0
1642626000000|2022-01-19 21:00:00|21.2|19.18|21.19|19.17|21.3|19.27|21.04|19.03|0
1642626300000|2022-01-19 21:05:00|21.17|19.16|21.18|19.16|21.18|19.16|21.08|19.07|0
1642626600000|2022-01-19 21:10:00|21.17|19.15|21.17|19.16|21.18|19.16|21.09|19.08|0
1642626900000|2022-01-19 21:15:00|21.14|19.13|21.19|19.17|21.19|19.18|21.11|19.1|0
1642627200000|2022-01-19 21:20:00|21.18|19.16|21.27|19.25|21.27|19.25|21.17|19.15|0
1642627500000|2022-01-19 21:25:00|21.28|19.24|21.31|19.28|21.4|19.36|21.26|19.24|0
1642627800000|2022-01-19 21:30:00|21.3|19.27|21.29|19.27|21.32|19.29|21.25|19.23|0
1642628100000|2022-01-19 21:35:00|21.3|19.28|21.32|19.29|21.35|19.31|21.29|19.26|0
1642628400000|2022-01-19 21:40:00|21.31|19.28|21.32|19.29|21.35|19.32|21.29|19.26|0
1642628700000|2022-01-19 21:45:00|21.3|19.27|21.17|19.15|21.31|19.28|21.17|19.15|0
1642629000000|2022-01-19 21:50:00|21.16|19.16|21.15|19.13|21.17|19.16|21.14|19.13|0
1642629300000|2022-01-19 21:55:00|21.14|19.12|21.19|19.17|21.2|19.18|21.12|19.11|0
1642629600000|2022-01-19 22:00:00|21.17|19.16|21.19|19.17|21.2|19.18|21.17|19.16|0
1642629900000|2022-01-19 22:05:00|21.2|19.18|21.2|19.18|21.21|19.19|21.19|19.17|0
1642630200000|2022-01-19 22:10:00|21.19|19.17|21.2|19.18|21.2|19.18|21.19|19.17|0
1642630500000|2022-01-19 22:15:00|21.19|19.17|21.2|19.18|21.2|19.18|21.19|19.17|0
1642630800000|2022-01-19 22:20:00|21.21|19.19|21.19|19.17|21.21|19.19|21.19|19.17|0
1642631100000|2022-01-19 22:25:00|21.2|19.18|21.2|19.18|21.2|19.18|21.2|19.18|0
1642631700000|2022-01-19 22:35:00|21.19|19.17|21.19|19.18|21.2|19.18|21.19|19.17|0
1642632000000|2022-01-19 22:40:00|21.2|19.17|21.19|19.17|21.2|19.18|21.18|19.17|0
1642632300000|2022-01-19 22:45:00|21.18|19.16|21.18|19.16|21.19|19.16|21.17|19.16|0
1642632600000|2022-01-19 22:50:00|21.17|19.15|21.17|19.16|21.17|19.16|21.16|19.15|0
1642632900000|2022-01-19 22:55:00|21.18|19.15|21.14|19.13|21.18|19.16|21.14|19.12|0
1642633200000|2022-01-19 23:00:00|21.13|19.12|21.08|19.07|21.14|19.13|21.05|19.05|0
1642633500000|2022-01-19 23:05:00|21.07|19.06|21.06|19.06|21.08|19.07|21.03|19.03|0
1642633800000|2022-01-19 23:10:00|21.05|19.05|21.15|19.13|21.16|19.15|21.05|19.05|0
1642634100000|2022-01-19 23:15:00|21.14|19.12|21.18|19.16|21.21|19.19|21.11|19.1|0
1642634400000|2022-01-19 23:20:00|21.17|19.17|21.27|19.24|21.27|19.24|21.16|19.14|0
1642634700000|2022-01-19 23:25:00|21.26|19.25|21.27|19.25|21.31|19.28|21.21|19.19|0
1642635000000|2022-01-19 23:30:00|21.28|19.26|21.24|19.22|21.28|19.26|21.2|19.19|0
1642635300000|2022-01-19 23:35:00|21.26|19.23|21.22|19.2|21.32|19.29|21.22|19.2|0
1642635600000|2022-01-19 23:40:00|21.21|19.19|21.19|19.17|21.25|19.23|21.17|19.16|0
1642635900000|2022-01-19 23:45:00|21.18|19.16|21.24|19.22|21.26|19.23|21.18|19.16|0
1642636200000|2022-01-19 23:50:00|21.25|19.23|21.4|19.37|21.47|19.42|21.25|19.23|0
1642636500000|2022-01-19 23:55:00|21.41|19.38|21.44|19.4|21.46|19.41|21.39|19.35|0
1642636800000|2022-01-20 00:00:00|21.43|19.39|21.23|19.21|21.43|19.39|21.21|19.19|0
1642637100000|2022-01-20 00:05:00|21.24|19.22|21.07|19.07|21.24|19.22|21.06|19.05|0
1642637400000|2022-01-20 00:10:00|21.08|19.08|21|19|21.1|19.09|21|19|0
1642637700000|2022-01-20 00:15:00|21.02|19.02|21.03|19.03|21.05|19.05|20.97|18.97|0
1642638000000|2022-01-20 00:20:00|21.02|19.02|20.98|18.98|21.04|19.04|20.97|18.97|0
1642638300000|2022-01-20 00:25:00|20.97|18.97|20.97|18.97|21.03|19.02|20.96|18.96|0
1642638600000|2022-01-20 00:30:00|20.98|18.98|20.92|18.93|21.03|19.03|20.92|18.93|0
1642638900000|2022-01-20 00:35:00|20.93|18.94|21.08|19.07|21.1|19.09|20.93|18.94|0
1642639200000|2022-01-20 00:40:00|21.07|19.06|21.09|19.08|21.13|19.12|21.04|19.04|0
1642639500000|2022-01-20 00:45:00|21.08|19.07|21.15|19.13|21.15|19.13|21.08|19.07|0
1642639800000|2022-01-20 00:50:00|21.16|19.14|21.14|19.13|21.24|19.22|21.14|19.13|0
1642640100000|2022-01-20 00:55:00|21.15|19.14|21.07|19.06|21.15|19.14|21.05|19.05|0
1642640400000|2022-01-20 01:00:00|21.05|19.05|21.04|19.04|21.05|19.05|20.92|18.93|0
1642640700000|2022-01-20 01:05:00|21.06|19.05|21.02|19.02|21.13|19.12|21|19|0
1642641000000|2022-01-20 01:10:00|21.01|19.01|21.1|19.09|21.1|19.09|21.01|19.01|0
1642641300000|2022-01-20 01:15:00|21.11|19.1|21.29|19.26|21.31|19.28|21.11|19.1|0
1642641600000|2022-01-20 01:20:00|21.31|19.28|21.28|19.25|21.41|19.37|21.27|19.24|0
1642641900000|2022-01-20 01:25:00|21.33|19.3|21.15|19.13|21.33|19.3|21.15|19.13|0
1642642200000|2022-01-20 01:30:00|21.14|19.11|21.1|19.09|21.17|19.15|21.08|19.08|0
1642642500000|2022-01-20 01:35:00|21.11|19.1|21.08|19.08|21.15|19.14|21.05|19.04|0
1642642800000|2022-01-20 01:40:00|21.09|19.09|21.11|19.1|21.21|19.19|21.08|19.07|0
1642643100000|2022-01-20 01:45:00|21.1|19.09|21.04|19.03|21.11|19.1|20.99|18.99|0
1642643400000|2022-01-20 01:50:00|21.03|19.04|21.04|19.04|21.08|19.07|21.01|19.01|0
1642643700000|2022-01-20 01:55:00|21.03|19.03|21.06|19.05|21.07|19.07|21.01|19.01|0
1642644000000|2022-01-20 02:00:00|21.05|19.04|20.93|18.94|21.06|19.05|20.93|18.93|0
1642644300000|2022-01-20 02:05:00|20.92|18.93|20.95|18.95|20.96|18.96|20.92|18.93|0
1642644600000|2022-01-20 02:10:00|20.94|18.94|20.96|18.97|20.96|18.97|20.89|18.9|0
1642644900000|2022-01-20 02:15:00|20.95|18.96|20.91|18.92|20.97|18.97|20.88|18.89|0
1642645200000|2022-01-20 02:20:00|20.92|18.93|20.93|18.94|20.97|18.97|20.91|18.92|0
1642645500000|2022-01-20 02:25:00|20.94|18.93|20.96|18.96|20.97|18.97|20.92|18.93|0
1642645800000|2022-01-20 02:30:00|20.95|18.97|20.88|18.89|20.98|18.98|20.87|18.89|0
1642646100000|2022-01-20 02:35:00|20.87|18.9|20.87|18.88|20.89|18.9|20.84|18.86|0
1642646400000|2022-01-20 02:40:00|20.88|18.89|20.95|18.96|20.95|18.96|20.86|18.87|0
1642646700000|2022-01-20 02:45:00|20.94|18.95|20.99|18.99|21.03|19.02|20.94|18.95|0
1642647000000|2022-01-20 02:50:00|20.98|18.98|20.96|18.96|20.99|18.98|20.94|18.95|0
1642647300000|2022-01-20 02:55:00|20.95|18.95|20.98|18.98|20.99|18.99|20.93|18.93|0
1642647600000|2022-01-20 03:00:00|20.97|18.99|20.96|18.97|21|19|20.95|18.95|0
1642647900000|2022-01-20 03:05:00|20.95|18.96|20.97|18.97|20.99|18.99|20.94|18.95|0
1642648200000|2022-01-20 03:10:00|20.96|18.98|20.98|18.99|21.01|19.01|20.96|18.96|0
1642648500000|2022-01-20 03:15:00|20.97|18.97|20.84|18.86|20.99|18.99|20.82|18.84|0
1642648800000|2022-01-20 03:20:00|20.85|18.85|20.84|18.85|20.86|18.87|20.81|18.82|0
1642649100000|2022-01-20 03:25:00|20.83|18.86|20.87|18.89|20.88|18.89|20.81|18.82|0
1642649400000|2022-01-20 03:30:00|20.88|18.88|20.8|18.82|20.88|18.89|20.8|18.82|0
1642649700000|2022-01-20 03:35:00|20.81|18.83|20.77|18.79|20.83|18.85|20.77|18.79|0
1642650000000|2022-01-20 03:40:00|20.78|18.8|20.73|18.75|20.8|18.82|20.73|18.75|0
1642650300000|2022-01-20 03:45:00|20.72|18.74|20.69|18.72|20.72|18.74|20.66|18.69|0
1642650600000|2022-01-20 03:50:00|20.7|18.73|20.54|18.58|20.72|18.75|20.54|18.58|0
1642650900000|2022-01-20 03:55:00|20.55|18.59|20.57|18.61|20.59|18.63|20.51|18.55|0
1642651200000|2022-01-20 04:00:00|20.56|18.6|20.48|18.53|20.56|18.6|20.45|18.5|0
1642651500000|2022-01-20 04:05:00|20.49|18.54|20.52|18.56|20.53|18.58|20.49|18.54|0
1642651800000|2022-01-20 04:10:00|20.53|18.57|20.51|18.56|20.55|18.59|20.5|18.54|0
1642652100000|2022-01-20 04:15:00|20.52|18.57|20.58|18.62|20.58|18.62|20.51|18.56|0
1642652400000|2022-01-20 04:20:00|20.57|18.61|20.55|18.59|20.58|18.62|20.53|18.58|0
1642652700000|2022-01-20 04:25:00|20.54|18.6|20.56|18.6|20.57|18.61|20.52|18.57|0
1642653000000|2022-01-20 04:30:00|20.57|18.61|20.51|18.56|20.58|18.62|20.51|18.55|0
1642653300000|2022-01-20 04:35:00|20.52|18.57|20.53|18.57|20.57|18.61|20.51|18.56|0
1642653600000|2022-01-20 04:40:00|20.52|18.56|20.56|18.6|20.57|18.61|20.51|18.55|0
1642653900000|2022-01-20 04:45:00|20.55|18.59|20.53|18.58|20.58|18.62|20.52|18.57|0
1642654200000|2022-01-20 04:50:00|20.52|18.57|20.53|18.58|20.53|18.58|20.51|18.56|0
1642654500000|2022-01-20 04:55:00|20.52|18.57|20.56|18.6|20.56|18.6|20.52|18.56|0
1642654800000|2022-01-20 05:00:00|20.55|18.59|20.47|18.52|20.56|18.6|20.45|18.5|0
1642655100000|2022-01-20 05:05:00|20.46|18.51|20.51|18.56|20.52|18.56|20.46|18.51|0
1642655400000|2022-01-20 05:10:00|20.5|18.55|20.48|18.53|20.52|18.56|20.47|18.52|0
1642655700000|2022-01-20 05:15:00|20.47|18.52|20.49|18.54|20.51|18.55|20.44|18.49|0
1642656000000|2022-01-20 05:20:00|20.5|18.55|20.55|18.59|20.59|18.63|20.5|18.55|0
1642656300000|2022-01-20 05:25:00|20.56|18.6|20.66|18.69|20.66|18.69|20.56|18.6|0
1642656600000|2022-01-20 05:30:00|20.65|18.68|20.61|18.65|20.69|18.72|20.6|18.64|0
1642656900000|2022-01-20 05:35:00|20.62|18.66|20.64|18.67|20.66|18.7|20.61|18.65|0
1642657200000|2022-01-20 05:40:00|20.65|18.68|20.63|18.67|20.65|18.68|20.61|18.65|0
1642657500000|2022-01-20 05:45:00|20.64|18.68|20.65|18.69|20.66|18.69|20.6|18.64|0
1642657800000|2022-01-20 05:50:00|20.66|18.68|20.64|18.67|20.66|18.69|20.63|18.67|0
1642658100000|2022-01-20 05:55:00|20.63|18.66|20.63|18.66|20.66|18.69|20.57|18.61|0
1642658400000|2022-01-20 06:00:00|20.62|18.65|20.55|18.6|20.64|18.68|20.55|18.6|0
1642658700000|2022-01-20 06:05:00|20.56|18.61|20.58|18.62|20.63|18.66|20.56|18.61|0
1642659000000|2022-01-20 06:10:00|20.59|18.63|20.57|18.61|20.64|18.67|20.55|18.59|0
1642659300000|2022-01-20 06:15:00|20.58|18.62|20.57|18.61|20.6|18.64|20.54|18.59|0
1642659600000|2022-01-20 06:20:00|20.56|18.6|20.58|18.62|20.6|18.63|20.54|18.59|0
1642659900000|2022-01-20 06:25:00|20.57|18.61|20.51|18.56|20.6|18.64|20.51|18.56|0
1642660200000|2022-01-20 06:30:00|20.5|18.55|20.49|18.54|20.53|18.58|20.49|18.54|0
1642660500000|2022-01-20 06:35:00|20.47|18.52|20.45|18.5|20.47|18.52|20.42|18.48|0
1642660800000|2022-01-20 06:40:00|20.46|18.51|20.44|18.49|20.46|18.52|20.42|18.48|0
1642661100000|2022-01-20 06:45:00|20.43|18.48|20.36|18.42|20.44|18.48|20.34|18.41|0
1642661400000|2022-01-20 06:50:00|20.37|18.43|20.36|18.42|20.39|18.45|20.34|18.41|0
1642661700000|2022-01-20 06:55:00|20.35|18.41|20.31|18.38|20.36|18.42|20.28|18.35|0
1642662000000|2022-01-20 07:00:00|20.32|18.36|20.37|18.43|20.38|18.43|20.3|18.36|0
1642662300000|2022-01-20 07:05:00|20.36|18.42|20.3|18.37|20.37|18.43|20.3|18.37|0
1642662600000|2022-01-20 07:10:00|20.29|18.36|20.26|18.33|20.3|18.37|20.24|18.31|0
1642662900000|2022-01-20 07:15:00|20.28|18.35|20.32|18.39|20.36|18.42|20.27|18.34|0
1642663200000|2022-01-20 07:20:00|20.31|18.38|20.41|18.46|20.41|18.47|20.31|18.38|0
1642663500000|2022-01-20 07:25:00|20.4|18.44|20.43|18.48|20.45|18.5|20.38|18.44|0
1642663800000|2022-01-20 07:30:00|20.44|18.49|20.41|18.47|20.49|18.54|20.41|18.47|0
1642664100000|2022-01-20 07:35:00|20.42|18.48|20.81|18.83|21.29|19.26|20.39|18.44|0
1642664400000|2022-01-20 07:40:00|20.8|18.82|20.67|18.7|20.81|18.83|20.65|18.68|0
1642664700000|2022-01-20 07:45:00|20.66|18.69|20.83|18.84|20.84|18.85|20.66|18.69|0
1642665000000|2022-01-20 07:50:00|20.82|18.85|20.87|18.88|20.9|18.91|20.82|18.85|0
1642665300000|2022-01-20 07:55:00|20.86|18.87|20.91|18.92|20.91|18.92|20.83|18.84|0
1642665600000|2022-01-20 08:00:00|20.89|18.9|20.9|18.91|20.9|18.91|20.82|18.84|0
1642665900000|2022-01-20 08:05:00|20.89|18.9|20.79|18.81|20.95|18.95|20.79|18.81|0
1642666200000|2022-01-20 08:10:00|20.77|18.79|21.01|19.01|21.01|19.01|20.77|18.79|0
1642666500000|2022-01-20 08:15:00|21.02|19.02|21.09|19.08|21.09|19.08|20.96|18.96|0
1642666800000|2022-01-20 08:20:00|21.11|19.1|21.17|19.15|21.21|19.19|21.09|19.08|0
1642667100000|2022-01-20 08:25:00|21.19|19.16|20.7|18.73|21.31|19.28|20.52|18.57|0
1642667400000|2022-01-20 08:30:00|20.72|18.75|20.58|18.62|20.81|18.83|20.58|18.62|0
1642667700000|2022-01-20 08:35:00|20.6|18.64|20.65|18.68|20.65|18.69|20.57|18.62|0
1642668000000|2022-01-20 08:40:00|20.66|18.69|20.68|18.71|20.71|18.74|20.59|18.63|0
1642668300000|2022-01-20 08:45:00|20.71|18.74|20.82|18.84|20.83|18.85|20.69|18.72|0
1642668600000|2022-01-20 08:50:00|20.78|18.8|20.67|18.7|20.8|18.82|20.64|18.67|0
1642668900000|2022-01-20 08:55:00|20.68|18.71|20.61|18.65|20.71|18.74|20.61|18.65|0
1642669200000|2022-01-20 09:00:00|20.62|18.64|20.67|18.7|20.67|18.7|20.53|18.58|0
1642669500000|2022-01-20 09:05:00|20.68|18.71|20.79|18.81|20.81|18.82|20.68|18.71|0
1642669800000|2022-01-20 09:10:00|20.8|18.82|20.72|18.75|20.87|18.88|20.72|18.75|0
1642670100000|2022-01-20 09:15:00|20.74|18.76|20.83|18.85|20.88|18.89|20.7|18.73|0
1642670400000|2022-01-20 09:20:00|20.84|18.87|20.8|18.82|20.86|18.87|20.75|18.77|0
1642670700000|2022-01-20 09:25:00|20.78|18.8|20.7|18.72|20.82|18.84|20.66|18.69|0
1642671000000|2022-01-20 09:30:00|20.69|18.71|20.54|18.59|20.7|18.73|20.52|18.57|0
1642671300000|2022-01-20 09:35:00|20.55|18.57|20.5|18.54|20.58|18.62|20.48|18.53|0
1642671600000|2022-01-20 09:40:00|20.48|18.55|20.53|18.57|20.53|18.57|20.45|18.5|0
1642671900000|2022-01-20 09:45:00|20.51|18.56|20.85|18.87|20.91|18.92|20.51|18.56|0
1642672200000|2022-01-20 09:50:00|20.86|18.89|20.8|18.82|20.88|18.9|20.77|18.79|0
1642672500000|2022-01-20 09:55:00|20.79|18.81|20.84|18.86|20.86|18.87|20.77|18.79|0
1642672800000|2022-01-20 10:00:00|20.83|18.85|20.81|18.82|20.85|18.87|20.8|18.81|0
1642673100000|2022-01-20 10:05:00|20.82|18.84|20.82|18.84|20.9|18.91|20.81|18.82|0
1642673400000|2022-01-20 10:10:00|20.81|18.83|20.85|18.86|20.85|18.86|20.79|18.81|0
1642673700000|2022-01-20 10:15:00|20.84|18.85|20.77|18.79|20.87|18.88|20.77|18.79|0
1642674000000|2022-01-20 10:20:00|20.78|18.8|20.7|18.73|20.81|18.83|20.7|18.73|0
1642674300000|2022-01-20 10:25:00|20.71|18.74|20.73|18.76|20.78|18.8|20.7|18.73|0
1642674600000|2022-01-20 10:30:00|20.75|18.77|20.81|18.83|20.82|18.84|20.74|18.77|0
1642674900000|2022-01-20 10:35:00|20.82|18.84|20.79|18.81|20.85|18.86|20.78|18.8|0
1642675200000|2022-01-20 10:40:00|20.78|18.8|20.75|18.78|20.8|18.82|20.74|18.76|0
1642675500000|2022-01-20 10:45:00|20.76|18.77|20.75|18.77|20.76|18.78|20.73|18.76|0
1642675800000|2022-01-20 10:50:00|20.76|18.78|20.71|18.74|20.76|18.78|20.71|18.74|0
1642676100000|2022-01-20 10:55:00|20.72|18.75|20.72|18.75|20.77|18.79|20.71|18.73|0
1642676400000|2022-01-20 11:00:00|20.71|18.73|20.64|18.67|20.71|18.73|20.61|18.65|0
1642676700000|2022-01-20 11:05:00|20.61|18.65|20.61|18.64|20.62|18.66|20.58|18.62|0
1642677000000|2022-01-20 11:10:00|20.6|18.65|20.64|18.67|20.65|18.68|20.58|18.62|0
1642677300000|2022-01-20 11:15:00|20.61|18.64|20.53|18.57|20.61|18.65|20.5|18.55|0
1642677600000|2022-01-20 11:20:00|20.52|18.59|20.54|18.59|20.57|18.62|20.52|18.58|0
1642677900000|2022-01-20 11:25:00|20.55|18.58|20.56|18.6|20.57|18.61|20.51|18.55|0
1642678200000|2022-01-20 11:30:00|20.57|18.61|20.64|18.67|20.65|18.68|20.57|18.61|0
1642678500000|2022-01-20 11:35:00|20.63|18.66|20.59|18.63|20.64|18.67|20.59|18.63|0
1642678800000|2022-01-20 11:40:00|20.6|18.64|20.66|18.69|20.66|18.69|20.59|18.63|0
1642679100000|2022-01-20 11:45:00|20.65|18.71|20.68|18.71|20.74|18.77|20.65|18.7|0
1642679400000|2022-01-20 11:50:00|20.67|18.7|20.67|18.71|20.7|18.73|20.61|18.64|0
1642679700000|2022-01-20 11:55:00|20.68|18.7|20.61|18.64|20.68|18.71|20.58|18.62|0
1642680000000|2022-01-20 12:00:00|20.62|18.65|20.58|18.62|20.7|18.73|20.57|18.61|0
1642680300000|2022-01-20 12:05:00|20.59|18.63|20.6|18.64|20.66|18.7|20.59|18.63|0
1642680600000|2022-01-20 12:10:00|20.61|18.65|20.63|18.66|20.65|18.68|20.59|18.63|0
1642680900000|2022-01-20 12:15:00|20.62|18.67|20.68|18.71|20.69|18.72|20.62|18.66|0
1642681200000|2022-01-20 12:20:00|20.69|18.72|20.7|18.73|20.72|18.74|20.63|18.66|0
1642681500000|2022-01-20 12:25:00|20.71|18.74|20.7|18.73|20.75|18.78|20.68|18.71|0
1642681800000|2022-01-20 12:30:00|20.69|18.72|20.8|18.82|20.81|18.82|20.67|18.7|0
1642682100000|2022-01-20 12:35:00|20.82|18.84|20.82|18.83|20.84|18.86|20.78|18.8|0
1642682400000|2022-01-20 12:40:00|20.83|18.84|20.89|18.9|20.94|18.95|20.83|18.84|0
1642682700000|2022-01-20 12:45:00|20.9|18.91|20.84|18.86|20.91|18.92|20.81|18.83|0
1642683000000|2022-01-20 12:50:00|20.85|18.87|20.82|18.83|20.87|18.88|20.81|18.83|0
1642683300000|2022-01-20 12:55:00|20.81|18.84|20.79|18.81|20.83|18.85|20.76|18.79|0
1642683600000|2022-01-20 13:00:00|20.8|18.82|20.8|18.82|20.9|18.91|20.8|18.82|0
1642683900000|2022-01-20 13:05:00|20.81|18.83|20.8|18.82|20.85|18.87|20.79|18.81|0
1642684200000|2022-01-20 13:10:00|20.79|18.81|20.78|18.8|20.88|18.89|20.78|18.8|0
1642684500000|2022-01-20 13:15:00|20.77|18.79|20.83|18.84|20.84|18.86|20.75|18.78|0
1642684800000|2022-01-20 13:20:00|20.84|18.85|20.83|18.84|20.86|18.87|20.81|18.82|0
1642685100000|2022-01-20 13:25:00|20.84|18.85|20.76|18.78|20.87|18.88|20.75|18.77|0
1642685400000|2022-01-20 13:30:00|20.75|18.77|20.58|18.62|20.77|18.79|20.54|18.58|0
1642685700000|2022-01-20 13:35:00|20.59|18.63|20.69|18.72|20.74|18.77|20.59|18.63|0
1642686000000|2022-01-20 13:40:00|20.7|18.73|20.64|18.68|20.73|18.76|20.64|18.67|0
1642686300000|2022-01-20 13:45:00|20.63|18.67|20.49|18.53|20.66|18.69|20.44|18.49|0
1642686600000|2022-01-20 13:50:00|20.48|18.52|20.39|18.45|20.48|18.53|20.38|18.44|0
1642686900000|2022-01-20 13:55:00|20.42|18.47|20.52|18.57|20.54|18.58|20.41|18.47|0
1642687200000|2022-01-20 14:00:00|20.51|18.56|20.51|18.55|20.54|18.58|20.48|18.53|0
1642687500000|2022-01-20 14:05:00|20.53|18.56|20.53|18.58|20.57|18.61|20.49|18.54|0
1642687800000|2022-01-20 14:10:00|20.54|18.59|20.53|18.58|20.58|18.62|20.48|18.53|0
1642688100000|2022-01-20 14:15:00|20.52|18.57|20.53|18.58|20.57|18.61|20.52|18.56|0
1642688400000|2022-01-20 14:20:00|20.54|18.56|20.54|18.58|20.55|18.59|20.47|18.52|0
1642688700000|2022-01-20 14:25:00|20.55|18.59|20.6|18.63|20.65|18.69|20.55|18.59|0
1642689000000|2022-01-20 14:30:00|20.59|18.62|20.39|18.45|20.63|18.66|20.22|18.29|0
1642689300000|2022-01-20 14:35:00|20.41|18.47|20.45|18.51|20.56|18.61|20.35|18.41|0
1642689600000|2022-01-20 14:40:00|20.48|18.53|20.09|18.18|20.55|18.6|20.09|18.18|0
1642689900000|2022-01-20 14:45:00|20.1|18.19|21.19|19.17|21.34|19.31|19.95|18.05|0
1642690200000|2022-01-20 14:50:00|21.23|19.2|21.04|19.04|21.28|19.25|20.97|18.97|0
1642690500000|2022-01-20 14:55:00|21.03|19.03|20.85|18.87|21.09|19.08|20.76|18.79|0
1642690800000|2022-01-20 15:00:00|20.79|18.81|20.93|18.93|20.99|18.99|20.77|18.79|0
1642691100000|2022-01-20 15:05:00|20.92|18.92|20.91|18.92|21.05|19.04|20.78|18.8|0
1642691400000|2022-01-20 15:10:00|20.9|18.91|20.97|18.97|21.07|19.06|20.82|18.84|0
1642691700000|2022-01-20 15:15:00|20.96|18.96|21.18|19.16|21.19|19.17|20.87|18.88|0
1642692000000|2022-01-20 15:20:00|21.17|19.15|20.95|18.96|21.18|19.16|20.95|18.95|0
1642692300000|2022-01-20 15:25:00|20.96|18.95|20.89|18.9|21.07|19.06|20.88|18.89|0
1642692600000|2022-01-20 15:30:00|20.9|18.91|20.68|18.71|20.9|18.91|20.56|18.6|0
1642692900000|2022-01-20 15:35:00|20.66|18.69|20.64|18.68|20.71|18.74|20.58|18.62|0
1642693200000|2022-01-20 15:40:00|20.63|18.67|20.65|18.68|20.65|18.68|20.54|18.58|0
1642693500000|2022-01-20 15:45:00|20.64|18.67|19.74|17.86|20.64|18.68|19.73|17.85|0
1642693800000|2022-01-20 15:50:00|19.73|17.85|19.68|17.8|19.76|17.88|19.66|17.78|0
1642694100000|2022-01-20 15:55:00|19.69|17.81|19.73|17.85|19.79|17.91|19.68|17.81|0
1642694400000|2022-01-20 16:00:00|19.72|17.84|19.6|17.74|19.73|17.85|19.54|17.68|0
1642694700000|2022-01-20 16:05:00|19.61|17.75|19.67|17.8|19.7|17.82|19.6|17.74|0
1642695000000|2022-01-20 16:10:00|19.66|17.79|19.82|17.93|19.87|17.98|19.66|17.79|0
1642695300000|2022-01-20 16:15:00|19.81|17.92|19.78|17.9|19.88|17.98|19.74|17.86|0
1642695600000|2022-01-20 16:20:00|19.79|17.93|19.88|17.99|19.95|18.05|19.79|17.93|0
1642695900000|2022-01-20 16:25:00|19.9|18.01|19.74|17.86|19.91|18.01|19.73|17.85|0
1642696200000|2022-01-20 16:30:00|19.73|17.85|19.72|17.84|19.75|17.87|19.69|17.81|0
1642696500000|2022-01-20 16:35:00|19.7|17.83|19.72|17.84|19.79|17.91|19.69|17.81|0
1642696800000|2022-01-20 16:40:00|19.71|17.85|20.03|18.12|20.04|18.13|19.71|17.85|0
1642697100000|2022-01-20 16:45:00|20.04|18.13|19.93|18.03|20.04|18.13|19.87|17.98|0
1642697400000|2022-01-20 16:50:00|19.91|18.01|19.91|18.01|19.91|18.01|19.79|17.91|0
1642697700000|2022-01-20 16:55:00|19.9|18|19.88|17.99|19.93|18.03|19.78|17.89|0
1642698000000|2022-01-20 17:00:00|19.87|17.98|19.88|17.98|19.9|18.01|19.78|17.9|0
1642698300000|2022-01-20 17:05:00|19.87|17.99|19.98|18.07|19.99|18.08|19.87|17.99|0
1642698600000|2022-01-20 17:10:00|19.99|18.08|19.92|18.03|20.01|18.1|19.91|18.01|0
1642698900000|2022-01-20 17:15:00|19.93|18.05|20.06|18.15|20.06|18.15|19.93|18.04|0
1642699200000|2022-01-20 17:20:00|20.07|18.16|19.97|18.07|20.08|18.17|19.96|18.06|0
1642699500000|2022-01-20 17:25:00|20|18.09|19.9|18.01|20.06|18.15|19.9|18.01|0
1642699800000|2022-01-20 17:30:00|19.89|17.99|19.81|17.93|19.89|18|19.81|17.92|0
1642700100000|2022-01-20 17:35:00|19.82|17.94|19.87|17.98|19.92|18.02|19.8|17.91|0
1642700400000|2022-01-20 17:40:00|19.88|17.97|19.83|17.94|19.89|18|19.8|17.91|0
1642700700000|2022-01-20 17:45:00|19.84|17.95|19.92|18.02|19.95|18.05|19.84|17.95|0
1642701000000|2022-01-20 17:50:00|19.91|18.03|20.09|18.17|20.09|18.18|19.91|18.03|0
1642701300000|2022-01-20 17:55:00|20.11|18.18|20.1|18.19|20.16|18.24|20.06|18.15|0
1642701600000|2022-01-20 18:00:00|20.11|18.2|20.31|18.37|20.33|18.39|20.11|18.19|0
1642701900000|2022-01-20 18:05:00|20.32|18.38|20.41|18.46|20.44|18.49|20.32|18.38|0
1642702200000|2022-01-20 18:10:00|20.39|18.45|20.3|18.36|20.44|18.49|20.27|18.34|0
1642702500000|2022-01-20 18:15:00|20.31|18.37|20.38|18.44|20.51|18.56|20.31|18.37|0
1642702800000|2022-01-20 18:20:00|20.4|18.46|20.41|18.47|20.44|18.49|20.32|18.39|0
1642703100000|2022-01-20 18:25:00|20.43|18.48|19.98|18.08|20.63|18.67|19.86|17.97|0
1642703400000|2022-01-20 18:30:00|19.97|18.07|20.05|18.14|20.08|18.17|19.95|18.05|0
1642703700000|2022-01-20 18:35:00|20.04|18.13|19.93|18.04|20.08|18.17|19.93|18.03|0
1642704000000|2022-01-20 18:40:00|19.94|18.06|19.95|18.05|19.96|18.06|19.87|17.98|0
1642704300000|2022-01-20 18:45:00|19.97|18.07|19.98|18.08|20.06|18.15|19.89|17.99|0
1642704600000|2022-01-20 18:50:00|19.96|18.07|19.92|18.02|19.99|18.09|19.89|18|0
1642704900000|2022-01-20 18:55:00|19.93|18.03|20.1|18.19|20.11|18.2|19.93|18.03|0
1642705200000|2022-01-20 19:00:00|20.09|18.18|19.73|17.85|20.09|18.18|19.73|17.85|0
1642705500000|2022-01-20 19:05:00|19.75|17.87|19.78|17.89|19.8|17.91|19.73|17.85|0
1642705800000|2022-01-20 19:10:00|19.77|17.9|20.21|18.28|20.22|18.3|19.73|17.85|0
1642706100000|2022-01-20 19:15:00|20.22|18.29|20.2|18.28|20.33|18.4|20.1|18.19|0
1642706400000|2022-01-20 19:20:00|20.18|18.26|20.22|18.3|20.31|18.38|20.14|18.22|0
1642706700000|2022-01-20 19:25:00|20.21|18.29|20.37|18.43|20.37|18.43|20.19|18.27|0
1642707000000|2022-01-20 19:30:00|20.36|18.42|20.49|18.54|20.53|18.57|20.36|18.42|0
1642707300000|2022-01-20 19:35:00|20.45|18.5|20.57|18.61|20.65|18.68|19.89|17.99|0
1642707600000|2022-01-20 19:40:00|20.6|18.63|20.67|18.7|20.69|18.72|20.58|18.62|0
1642707900000|2022-01-20 19:45:00|20.66|18.69|20.62|18.66|20.78|18.8|20.57|18.61|0
1642708200000|2022-01-20 19:50:00|20.63|18.65|20.62|18.66|20.69|18.72|20.53|18.57|0
1642708500000|2022-01-20 19:55:00|20.61|18.65|20.72|18.75|20.74|18.76|20.55|18.59|0
1642708800000|2022-01-20 20:00:00|20.71|18.74|20.85|18.86|20.91|18.92|20.55|18.59|0
1642709100000|2022-01-20 20:05:00|20.86|18.87|20.96|18.96|21.37|19.33|20.32|18.39|0
1642709400000|2022-01-20 20:10:00|20.95|18.95|21.06|19.06|21.08|19.07|20.82|18.84|0
1642709700000|2022-01-20 20:15:00|21.04|19.04|20.92|18.92|21.09|19.09|20.89|18.9|0
1642710000000|2022-01-20 20:20:00|20.94|18.93|21.23|19.21|21.26|19.23|20.93|18.93|0
1642710300000|2022-01-20 20:25:00|21.24|19.22|21.37|19.33|21.67|19.6|20.73|18.76|0
1642710600000|2022-01-20 20:30:00|21.4|19.36|21.5|19.45|21.57|19.52|21.34|19.31|0
1642710900000|2022-01-20 20:35:00|21.54|19.49|21.76|19.69|21.94|19.85|21.52|19.47|0
1642711200000|2022-01-20 20:40:00|21.75|19.68|21.89|19.8|21.91|19.83|21.64|19.58|0
1642711500000|2022-01-20 20:45:00|21.91|19.82|22.17|20.06|22.22|20.11|21.17|19.16|0
1642711800000|2022-01-20 20:50:00|22.18|20.07|22.57|20.42|22.57|20.42|21.97|19.88|0
1642712100000|2022-01-20 20:55:00|22.55|20.41|23.33|21.11|23.46|21.22|21.83|19.76|0
1642712400000|2022-01-20 21:00:00|23.35|21.12|23.27|21.05|23.53|21.28|23.19|20.98|0
1642712700000|2022-01-20 21:05:00|23.25|21.04|23.2|20.99|23.25|21.04|23.01|20.82|0
1642713000000|2022-01-20 21:10:00|23.21|21|23.28|21.06|23.32|21.1|23.11|20.91|0
1642713300000|2022-01-20 21:15:00|23.31|21.09|23.24|21.03|23.37|21.14|23.2|20.99|0
1642713600000|2022-01-20 21:20:00|23.26|21.04|23.42|21.19|23.44|21.21|23.23|21.02|0
1642713900000|2022-01-20 21:25:00|23.41|21.18|23.68|21.43|23.68|21.43|23.29|21.07|0
1642714200000|2022-01-20 21:30:00|23.77|21.51|23.6|21.36|23.81|21.54|23.6|21.36|0
1642714500000|2022-01-20 21:35:00|23.62|21.37|23.83|21.56|23.83|21.56|23.6|21.36|0
1642714800000|2022-01-20 21:40:00|23.85|21.58|24.01|21.72|24.29|21.98|23.79|21.53|0
1642715100000|2022-01-20 21:45:00|24.02|21.73|24.11|21.81|24.12|21.83|23.95|21.67|0
1642715400000|2022-01-20 21:50:00|24.16|21.85|23.64|21.39|24.18|21.87|23.64|21.38|0
1642715700000|2022-01-20 21:55:00|23.63|21.38|23.64|21.39|23.68|21.42|23.51|21.27|0
1642716000000|2022-01-20 22:00:00|23.63|21.38|23.81|21.54|23.82|21.56|23.63|21.38|0
1642716300000|2022-01-20 22:05:00|23.82|21.55|23.77|21.51|23.83|21.56|23.77|21.51|0
1642716600000|2022-01-20 22:10:00|23.76|21.5|23.75|21.49|23.76|21.5|23.75|21.49|0
1642716900000|2022-01-20 22:15:00|23.74|21.48|23.7|21.44|23.74|21.48|23.7|21.44|0
1642717200000|2022-01-20 22:20:00|23.69|21.43|24.66|22.31|24.67|22.32|23.68|21.42|0
1642717500000|2022-01-20 22:25:00|24.67|22.32|24.67|22.32|24.67|22.32|24.65|22.3|0
1642717800000|2022-01-20 22:30:00|24.66|22.31|24.65|22.3|24.67|22.31|24.65|22.3|0
1642718100000|2022-01-20 22:35:00|24.66|22.31|24.68|22.33|24.68|22.33|24.66|22.31|0
1642718400000|2022-01-20 22:40:00|24.67|22.32|24.72|22.37|24.72|22.37|24.67|22.32|0
1642718700000|2022-01-20 22:45:00|24.71|22.36|24.7|22.35|24.72|22.37|24.69|22.34|0
1642719000000|2022-01-20 22:50:00|24.72|22.34|24.71|22.35|24.72|22.37|24.7|22.34|0
1642719300000|2022-01-20 22:55:00|24.73|22.36|24.73|22.37|24.74|22.39|24.71|22.35|0
1642719600000|2022-01-20 23:00:00|24.83|22.47|24.54|22.2|24.87|22.51|24.54|22.2|0
1642719900000|2022-01-20 23:05:00|24.51|22.18|24.77|22.41|24.77|22.41|24.46|22.13|0
1642720200000|2022-01-20 23:10:00|24.75|22.4|24.81|22.45|24.87|22.5|24.64|22.29|0
1642720500000|2022-01-20 23:15:00|24.82|22.44|24.86|22.49|25.05|22.66|24.72|22.36|0
1642720800000|2022-01-20 23:20:00|24.87|22.5|24.78|22.42|24.99|22.61|24.75|22.39|0
1642721100000|2022-01-20 23:25:00|24.77|22.41|25.01|22.63|25.01|22.63|24.74|22.38|0
1642721400000|2022-01-20 23:30:00|24.99|22.61|24.92|22.54|25|22.62|24.85|22.48|0
1642721700000|2022-01-20 23:35:00|24.91|22.53|24.68|22.33|24.95|22.58|24.68|22.33|0
1642722000000|2022-01-20 23:40:00|24.69|22.32|24.64|22.3|24.7|22.35|24.61|22.27|0
1642722300000|2022-01-20 23:45:00|24.62|22.29|24.59|22.24|24.64|22.29|24.52|22.19|0
1642722600000|2022-01-20 23:50:00|24.58|22.25|24.64|22.3|24.72|22.36|24.56|22.22|0
1642722900000|2022-01-20 23:55:00|24.63|22.28|24.54|22.2|24.69|22.34|24.53|22.2|0
1642723200000|2022-01-21 00:00:00|24.53|22.19|24.72|22.36|24.78|22.42|24.43|22.11|0
1642723500000|2022-01-21 00:05:00|24.71|22.37|24.66|22.31|24.83|22.47|24.6|22.26|0
1642723800000|2022-01-21 00:10:00|24.67|22.32|24.62|22.28|24.74|22.39|24.54|22.2|0
1642724100000|2022-01-21 00:15:00|24.63|22.27|24.66|22.31|24.68|22.33|24.55|22.21|0
1642724400000|2022-01-21 00:20:00|24.67|22.32|24.72|22.36|24.84|22.48|24.65|22.3|0
1642724700000|2022-01-21 00:25:00|24.74|22.37|24.69|22.34|24.78|22.42|24.6|22.25|0
1642725000000|2022-01-21 00:30:00|24.7|22.35|24.71|22.35|24.78|22.42|24.66|22.31|0
1642725300000|2022-01-21 00:35:00|24.7|22.36|24.77|22.41|24.79|22.43|24.69|22.34|0
1642725600000|2022-01-21 00:40:00|24.76|22.4|24.68|22.33|24.87|22.5|24.68|22.33|0
1642725900000|2022-01-21 00:45:00|24.69|22.34|24.35|22.03|24.71|22.36|24.35|22.03|0
1642726200000|2022-01-21 00:50:00|24.36|22.04|24.41|22.08|24.45|22.12|24.28|21.96|0
1642726500000|2022-01-21 00:55:00|24.4|22.07|24.45|22.12|24.45|22.12|24.34|22.02|0
1642726800000|2022-01-21 01:00:00|24.47|22.14|24.38|22.06|24.47|22.14|24.32|22|0
1642727100000|2022-01-21 01:05:00|24.39|22.07|24.76|22.4|24.78|22.42|24.39|22.06|0
1642727400000|2022-01-21 01:10:00|24.77|22.41|24.72|22.37|24.91|22.54|24.7|22.35|0
1642727700000|2022-01-21 01:15:00|24.71|22.36|24.77|22.41|24.79|22.43|24.61|22.26|0
1642728000000|2022-01-21 01:20:00|24.78|22.42|24.49|22.16|24.78|22.42|24.49|22.15|0
1642728300000|2022-01-21 01:25:00|24.48|22.15|24.23|21.92|24.49|22.16|24.2|21.89|0
1642728600000|2022-01-21 01:30:00|24.24|21.93|24.26|21.95|24.4|22.08|24.23|21.93|0
1642728900000|2022-01-21 01:35:00|24.27|21.96|24.37|22.05|24.44|22.11|24.23|21.92|0
1642729200000|2022-01-21 01:40:00|24.41|22.08|24.49|22.16|24.55|22.21|24.29|21.98|0
1642729500000|2022-01-21 01:45:00|24.48|22.15|24.69|22.34|24.7|22.35|24.48|22.15|0
1642729800000|2022-01-21 01:50:00|24.7|22.35|24.38|22.06|24.7|22.35|24.38|22.06|0
1642730100000|2022-01-21 01:55:00|24.35|22.03|24.26|21.95|24.44|22.11|24.23|21.92|0
1642730400000|2022-01-21 02:00:00|24.28|21.97|24.2|21.9|24.31|21.99|24.15|21.85|0
1642730700000|2022-01-21 02:05:00|24.18|21.87|24.1|21.81|24.19|21.89|24.05|21.76|0
1642731000000|2022-01-21 02:10:00|24.12|21.8|24.13|21.84|24.18|21.88|24.1|21.8|0
1642731300000|2022-01-21 02:15:00|24.12|21.83|24.3|21.99|24.32|22.01|24.12|21.82|0
1642731600000|2022-01-21 02:20:00|24.27|21.98|24.2|21.89|24.32|22.01|24.17|21.87|0
1642731900000|2022-01-21 02:25:00|24.21|21.9|24.25|21.94|24.29|21.97|24.2|21.89|0
1642732200000|2022-01-21 02:30:00|24.26|21.95|24.32|22|24.32|22|24.23|21.92|0
1642732500000|2022-01-21 02:35:00|24.34|22.02|24.4|22.07|24.48|22.15|24.28|21.97|0
1642732800000|2022-01-21 02:40:00|24.41|22.08|24.66|22.31|24.66|22.31|24.4|22.08|0
1642733100000|2022-01-21 02:45:00|24.65|22.29|25.01|22.63|25.09|22.7|24.63|22.28|0
1642733400000|2022-01-21 02:50:00|25.02|22.64|24.96|22.59|25.1|22.71|24.91|22.54|0
1642733700000|2022-01-21 02:55:00|24.98|22.6|24.77|22.41|24.98|22.6|24.77|22.41|0
1642734000000|2022-01-21 03:00:00|24.76|22.4|24.79|22.42|24.83|22.47|24.73|22.38|0
1642734300000|2022-01-21 03:05:00|24.78|22.45|24.83|22.47|24.87|22.5|24.73|22.38|0
1642734600000|2022-01-21 03:10:00|24.82|22.46|24.88|22.51|24.98|22.6|24.79|22.43|0
1642734900000|2022-01-21 03:15:00|24.87|22.5|24.84|22.47|24.87|22.5|24.75|22.39|0
1642735200000|2022-01-21 03:20:00|24.85|22.48|25.03|22.64|25.03|22.64|24.79|22.43|0
1642735500000|2022-01-21 03:25:00|25.02|22.63|24.92|22.54|25.02|22.63|24.88|22.51|0
1642735800000|2022-01-21 03:30:00|24.93|22.55|24.9|22.53|25.03|22.65|24.88|22.51|0
1642736100000|2022-01-21 03:35:00|24.89|22.52|25.02|22.64|25.08|22.69|24.89|22.52|0
1642736400000|2022-01-21 03:40:00|25.01|22.63|24.91|22.54|25.03|22.64|24.88|22.51|0
1642736700000|2022-01-21 03:45:00|24.9|22.53|24.98|22.6|25|22.62|24.9|22.52|0
1642737000000|2022-01-21 03:50:00|24.97|22.59|24.91|22.54|25|22.62|24.9|22.53|0
1642737300000|2022-01-21 03:55:00|24.9|22.53|24.79|22.43|24.95|22.57|24.78|22.42|0
1642737600000|2022-01-21 04:00:00|24.8|22.44|24.6|22.26|24.8|22.44|24.57|22.23|0
1642737900000|2022-01-21 04:05:00|24.59|22.25|24.36|22.04|24.59|22.25|24.36|22.04|0
1642738200000|2022-01-21 04:10:00|24.37|22.05|24.45|22.12|24.45|22.12|24.36|22.04|0
1642738500000|2022-01-21 04:15:00|24.47|22.14|24.56|22.22|24.6|22.26|24.44|22.11|0
1642738800000|2022-01-21 04:20:00|24.55|22.21|24.58|22.24|24.62|22.27|24.5|22.16|0
1642739100000|2022-01-21 04:25:00|24.57|22.23|24.51|22.18|24.67|22.32|24.5|22.17|0
1642739400000|2022-01-21 04:30:00|24.52|22.19|24.55|22.21|24.55|22.21|24.4|22.08|0
1642739700000|2022-01-21 04:35:00|24.54|22.2|24.48|22.15|24.55|22.21|24.46|22.13|0
1642740000000|2022-01-21 04:40:00|24.49|22.16|24.45|22.12|24.5|22.16|24.21|21.9|0
1642740300000|2022-01-21 04:45:00|24.44|22.11|24.53|22.19|24.57|22.23|24.41|22.08|0
1642740600000|2022-01-21 04:50:00|24.52|22.18|24.49|22.16|24.57|22.23|24.46|22.13|0
1642740900000|2022-01-21 04:55:00|24.5|22.17|24.5|22.17|24.51|22.17|24.4|22.07|0
1642741200000|2022-01-21 05:00:00|24.49|22.16|24.39|22.07|24.52|22.19|24.36|22.04|0
1642741500000|2022-01-21 05:05:00|24.4|22.08|24.34|22.02|24.5|22.16|24.32|22|0
1642741800000|2022-01-21 05:10:00|24.33|22.01|24.42|22.1|24.44|22.11|24.29|21.98|0
1642742100000|2022-01-21 05:15:00|24.43|22.11|24.44|22.11|24.52|22.19|24.41|22.08|0
1642742400000|2022-01-21 05:20:00|24.45|22.12|24.32|22|24.45|22.12|24.32|22|0
1642742700000|2022-01-21 05:25:00|24.36|22.04|24.47|22.14|24.47|22.14|24.3|21.98|0
1642743000000|2022-01-21 05:30:00|24.45|22.12|24.28|21.97|24.45|22.12|24.24|21.94|0
1642743300000|2022-01-21 05:35:00|24.27|21.96|24.22|21.91|24.27|21.96|24.21|21.9|0
1642743600000|2022-01-21 05:40:00|24.23|21.92|24.08|21.79|24.25|21.94|24.07|21.77|0
1642743900000|2022-01-21 05:45:00|24.07|21.78|24.03|21.74|24.07|21.78|23.97|21.69|0
1642744200000|2022-01-21 05:50:00|24.02|21.73|24.05|21.76|24.06|21.77|23.98|21.69|0
1642744500000|2022-01-21 05:55:00|24.04|21.75|24.08|21.78|24.21|21.91|23.99|21.71|0
1642744800000|2022-01-21 06:00:00|24.09|21.79|24.38|22.05|24.41|22.08|24.08|21.79|0
1642745100000|2022-01-21 06:05:00|24.36|22.04|24.38|22.06|24.43|22.11|24.35|22.03|0
1642745400000|2022-01-21 06:10:00|24.37|22.04|26.8|24.25|26.8|24.25|23.83|21.56|0
1642745700000|2022-01-21 06:15:00|26.79|24.24|26.75|24.2|26.81|24.26|26.67|24.13|0
1642746000000|2022-01-21 06:20:00|26.76|24.21|26.59|24.05|26.76|24.22|26.55|24.02|0
1642746300000|2022-01-21 06:25:00|26.57|24.04|26.64|24.1|26.67|24.13|26.52|24|0
1642746600000|2022-01-21 06:30:00|26.56|24.03|26.44|23.92|26.65|24.11|26.43|23.91|0
1642746900000|2022-01-21 06:35:00|26.45|23.93|26.41|23.9|26.54|24.01|26.39|23.88|0
1642747200000|2022-01-21 06:40:00|26.42|23.89|26.42|23.91|26.43|23.91|26.31|23.8|0
1642747500000|2022-01-21 06:45:00|26.43|23.9|26.47|23.95|26.47|23.95|26.29|23.79|0
1642747800000|2022-01-21 06:50:00|26.48|23.96|26.27|23.77|26.64|24.1|26.27|23.77|0
1642748100000|2022-01-21 06:55:00|26.28|23.78|26.19|23.7|26.29|23.79|26.15|23.66|0
1642748400000|2022-01-21 07:00:00|26.22|23.73|26.4|23.89|26.41|23.89|26.22|23.72|0
1642748700000|2022-01-21 07:05:00|26.42|23.9|26.06|23.58|26.46|23.94|26.04|23.56|0
1642749000000|2022-01-21 07:10:00|26.07|23.59|25.96|23.49|26.12|23.63|25.92|23.45|0
1642749300000|2022-01-21 07:15:00|25.95|23.48|26|23.52|26.03|23.55|25.91|23.44|0
1642749600000|2022-01-21 07:20:00|25.99|23.53|25.85|23.39|26.01|23.53|25.82|23.36|0
1642749900000|2022-01-21 07:25:00|25.86|23.4|25.68|23.24|25.86|23.4|25.67|23.23|0
1642750200000|2022-01-21 07:30:00|25.69|23.25|25.6|23.16|25.89|23.42|25.6|23.16|0
1642750500000|2022-01-21 07:35:00|25.61|23.17|25.68|23.23|25.7|23.25|25.52|23.09|0
1642750800000|2022-01-21 07:40:00|25.67|23.24|25.62|23.18|25.68|23.24|25.55|23.12|0
1642751100000|2022-01-21 07:45:00|25.61|23.17|25.54|23.11|25.7|23.25|25.52|23.09|0
1642751400000|2022-01-21 07:50:00|25.53|23.1|25.53|23.1|25.54|23.1|25.46|23.03|0
1642751700000|2022-01-21 07:55:00|25.52|23.09|25.5|23.07|25.63|23.19|25.5|23.07|0
1642752000000|2022-01-21 08:00:00|25.53|23.1|25.54|23.11|25.68|23.24|25.48|23.05|0
1642752300000|2022-01-21 08:05:00|25.51|23.12|25.47|23.07|25.52|23.12|25.33|22.93|0
1642752600000|2022-01-21 08:10:00|25.46|23.06|25.77|23.37|25.79|23.39|25.46|23.06|0
1642752900000|2022-01-21 08:15:00|25.82|23.42|25.9|23.5|25.94|23.54|25.71|23.31|0
1642753200000|2022-01-21 08:20:00|25.91|23.51|25.81|23.41|25.94|23.54|25.77|23.37|0
1642753500000|2022-01-21 08:25:00|25.82|23.42|25.61|23.21|25.85|23.45|25.6|23.2|0
1642753800000|2022-01-21 08:30:00|25.63|23.23|25.48|23.08|25.72|23.32|25.47|23.07|0
1642754100000|2022-01-21 08:35:00|25.52|23.12|25.65|23.25|25.67|23.27|25.42|23.02|0
1642754400000|2022-01-21 08:40:00|25.63|23.23|25.7|23.3|25.71|23.31|25.58|23.18|0
1642754700000|2022-01-21 08:45:00|25.69|23.29|25.75|23.35|25.91|23.51|25.67|23.27|0
1642755000000|2022-01-21 08:50:00|25.74|23.34|25.53|23.13|25.79|23.39|25.51|23.11|0
1642755300000|2022-01-21 08:55:00|25.51|23.11|25.48|23.08|25.57|23.17|25.45|23.05|0
1642755600000|2022-01-21 09:00:00|25.49|23.09|25.56|23.16|25.64|23.24|25.45|23.05|0
1642755900000|2022-01-21 09:05:00|25.55|23.15|25.68|23.28|25.72|23.32|25.45|23.05|0
1642756200000|2022-01-21 09:10:00|25.69|23.29|25.32|22.92|25.72|23.32|25.25|22.85|0
1642756500000|2022-01-21 09:15:00|25.33|22.93|25.3|22.9|25.36|22.96|25.27|22.87|0
1642756800000|2022-01-21 09:20:00|25.27|22.87|25.14|22.74|25.29|22.89|25.1|22.71|0
1642757100000|2022-01-21 09:25:00|25.12|22.75|25|22.62|25.14|22.75|25|22.62|0
1642757400000|2022-01-21 09:30:00|24.99|22.61|25.2|22.8|25.21|22.81|24.92|22.55|0
1642757700000|2022-01-21 09:35:00|25.21|22.81|25.27|22.87|25.32|22.92|25.16|22.76|0
1642758000000|2022-01-21 09:40:00|25.28|22.88|25.2|22.8|25.31|22.91|25.13|22.74|0
1642758300000|2022-01-21 09:45:00|25.18|22.78|25.13|22.74|25.2|22.8|25.13|22.74|0
1642758600000|2022-01-21 09:50:00|25.14|22.73|25.01|22.63|25.15|22.76|24.97|22.59|0
1642758900000|2022-01-21 09:55:00|24.99|22.61|25.02|22.64|25.03|22.65|24.97|22.59|0
1642759200000|2022-01-21 10:00:00|25.03|22.65|25.12|22.73|25.15|22.76|25|22.62|0
1642759500000|2022-01-21 10:05:00|25.13|22.74|25.14|22.74|25.14|22.74|25.01|22.63|0
1642759800000|2022-01-21 10:10:00|25.11|22.75|25.18|22.78|25.2|22.8|25.09|22.7|0
1642760100000|2022-01-21 10:15:00|25.16|22.76|24.91|22.54|25.17|22.77|24.87|22.51|0
1642760400000|2022-01-21 10:20:00|24.92|22.55|24.8|22.44|24.95|22.58|24.46|22.13|0
1642760700000|2022-01-21 10:25:00|24.79|22.43|24.79|22.43|24.84|22.47|24.76|22.4|0
1642761000000|2022-01-21 10:30:00|24.8|22.44|24.73|22.38|25.3|22.9|24.73|22.38|0
1642761300000|2022-01-21 10:35:00|24.72|22.36|24.97|22.59|25.01|22.63|24.72|22.36|0
1642761600000|2022-01-21 10:40:00|24.96|22.57|24.91|22.54|24.99|22.61|24.9|22.53|0
1642761900000|2022-01-21 10:45:00|24.9|22.53|24.99|22.61|25.04|22.66|24.9|22.53|0
1642762200000|2022-01-21 10:50:00|24.97|22.59|25.05|22.66|25.05|22.66|24.94|22.56|0
1642762500000|2022-01-21 10:55:00|25.06|22.67|24.94|22.57|25.09|22.7|24.93|22.56|0
1642762800000|2022-01-21 11:00:00|24.95|22.58|25.05|22.67|25.09|22.7|24.95|22.58|0
1642763100000|2022-01-21 11:05:00|25.06|22.66|25.37|22.97|25.42|23.02|25.04|22.65|0
1642763400000|2022-01-21 11:10:00|25.35|22.95|25.4|23|25.43|23.03|25.29|22.89|0
1642763700000|2022-01-21 11:15:00|25.39|22.99|25.68|23.28|25.75|23.35|25.38|22.98|0
1642764000000|2022-01-21 11:20:00|25.66|23.26|25.82|23.42|25.83|23.43|25.62|23.22|0
1642764300000|2022-01-21 11:25:00|25.83|23.43|25.51|23.11|25.86|23.46|24.88|22.51|0
1642764600000|2022-01-21 11:30:00|25.5|23.1|25.62|23.22|25.66|23.26|25.5|23.1|0
1642764900000|2022-01-21 11:35:00|25.61|23.21|25.35|22.95|25.62|23.22|25.31|22.91|0
1642765200000|2022-01-21 11:40:00|25.34|22.94|25.44|23.04|25.52|23.12|25.34|22.94|0
1642765500000|2022-01-21 11:45:00|25.45|23.05|25.56|23.16|25.64|23.24|25.43|23.03|0
1642765800000|2022-01-21 11:50:00|25.57|23.17|25.53|23.13|25.62|23.22|25.51|23.11|0
1642766100000|2022-01-21 11:55:00|25.54|23.14|25.34|22.94|25.54|23.14|25.29|22.89|0
1642766400000|2022-01-21 12:00:00|25.33|22.93|25.56|23.16|25.58|23.18|25.32|22.92|0
1642766700000|2022-01-21 12:05:00|25.57|23.17|25.73|23.33|25.78|23.38|25.52|23.12|0
1642767000000|2022-01-21 12:10:00|25.74|23.34|25.73|23.33|25.89|23.49|25.71|23.31|0
1642767300000|2022-01-21 12:15:00|25.74|23.34|25.56|23.16|25.74|23.34|25.5|23.1|0
1642767600000|2022-01-21 12:20:00|25.55|23.15|25.52|23.12|25.56|23.16|25.44|23.04|0
1642767900000|2022-01-21 12:25:00|25.49|23.09|25.62|23.22|25.64|23.24|25.49|23.09|0
1642768200000|2022-01-21 12:30:00|25.63|23.23|25.55|23.15|25.63|23.23|25.48|23.08|0
1642768500000|2022-01-21 12:35:00|25.56|23.16|25.64|23.24|25.68|23.28|25.38|22.98|0
1642768800000|2022-01-21 12:40:00|25.65|23.25|25.81|23.41|25.84|23.44|25.65|23.25|0
1642769100000|2022-01-21 12:45:00|25.82|23.42|25.82|23.42|25.86|23.46|25.72|23.32|0
1642769400000|2022-01-21 12:50:00|25.81|23.41|25.91|23.51|25.92|23.52|25.72|23.32|0
1642769700000|2022-01-21 12:55:00|25.92|23.52|25.81|23.41|26|23.6|25.8|23.4|0
1642770000000|2022-01-21 13:00:00|25.8|23.4|25.92|23.52|25.95|23.55|25.79|23.39|0
1642770300000|2022-01-21 13:05:00|25.91|23.51|25.77|23.37|25.91|23.51|25.77|23.37|0
1642770600000|2022-01-21 13:10:00|25.76|23.36|25.85|23.45|25.97|23.57|25.75|23.35|0
1642770900000|2022-01-21 13:15:00|25.86|23.46|25.74|23.34|25.99|23.59|25.74|23.34|0
1642771200000|2022-01-21 13:20:00|25.72|23.32|25.67|23.27|25.76|23.36|25.61|23.21|0
1642771500000|2022-01-21 13:25:00|25.66|23.26|25.7|23.3|25.71|23.31|25.62|23.22|0
1642771800000|2022-01-21 13:30:00|25.69|23.29|25.87|23.47|25.87|23.47|25.67|23.27|0
1642772100000|2022-01-21 13:35:00|25.89|23.49|25.58|23.18|25.89|23.49|25.58|23.18|0
1642772400000|2022-01-21 13:40:00|25.62|23.22|25.64|23.24|25.74|23.34|25.57|23.17|0
1642772700000|2022-01-21 13:45:00|25.66|23.26|25.72|23.32|25.73|23.33|25.64|23.24|0
1642773000000|2022-01-21 13:50:00|25.7|23.3|25.75|23.35|25.77|23.37|25.63|23.23|0
1642773300000|2022-01-21 13:55:00|25.74|23.34|25.73|23.33|25.8|23.4|25.7|23.3|0
1642773600000|2022-01-21 14:00:00|25.72|23.32|25.78|23.38|25.78|23.38|25.62|23.22|0
1642773900000|2022-01-21 14:05:00|25.79|23.39|26.07|23.67|26.11|23.71|25.79|23.39|0
1642774200000|2022-01-21 14:10:00|26.09|23.69|25.98|23.58|26.13|23.73|25.97|23.57|0
1642774500000|2022-01-21 14:15:00|25.97|23.57|26.03|23.63|26.09|23.69|25.92|23.52|0
1642774800000|2022-01-21 14:20:00|26.02|23.62|25.84|23.44|26.08|23.68|25.84|23.44|0
1642775100000|2022-01-21 14:25:00|25.8|23.4|25.41|23.01|25.81|23.41|25.4|23|0
1642775400000|2022-01-21 14:30:00|25.39|22.99|25.19|22.8|25.88|23.48|25.12|22.73|0
1642775700000|2022-01-21 14:35:00|25.24|22.84|25.6|23.2|25.67|23.27|25.17|22.77|0
1642776000000|2022-01-21 14:40:00|25.64|23.24|26.13|23.73|26.15|23.75|25.6|23.2|0
1642776300000|2022-01-21 14:45:00|26.12|23.72|25.67|23.27|26.19|23.79|25.45|23.05|0
1642776600000|2022-01-21 14:50:00|25.73|23.33|26.05|23.65|26.1|23.7|25.23|22.83|0
1642776900000|2022-01-21 14:55:00|26.11|23.71|26.05|23.65|26.25|23.85|25.95|23.55|0
1642777200000|2022-01-21 15:00:00|26.12|23.72|25.65|23.25|26.46|24.06|25.35|22.95|0
1642777500000|2022-01-21 15:05:00|25.64|23.24|25.5|23.1|25.66|23.26|25.26|22.86|0
1642777800000|2022-01-21 15:10:00|25.55|23.15|26.22|23.82|26.32|23.92|25.55|23.15|0
1642778100000|2022-01-21 15:15:00|26.24|23.84|26.25|23.85|26.29|23.89|26.01|23.61|0
1642778400000|2022-01-21 15:20:00|26.24|23.84|26.53|24.13|26.97|24.57|25.84|23.44|0
1642778700000|2022-01-21 15:25:00|26.56|24.16|26.35|23.95|26.81|24.41|25.84|23.44|0
1642779000000|2022-01-21 15:30:00|26.3|23.9|25.48|23.08|26.44|24.04|25.41|23.01|0
1642779300000|2022-01-21 15:35:00|25.49|23.09|25.51|23.11|26.33|23.93|24.98|22.6|0
1642779600000|2022-01-21 15:40:00|25.56|23.16|25.67|23.27|26.03|23.63|25.44|23.04|0
1642779900000|2022-01-21 15:45:00|25.68|23.28|25.36|22.96|25.93|23.53|25.36|22.96|0
1642780200000|2022-01-21 15:50:00|25.38|22.98|25.66|23.26|25.67|23.27|24.83|22.46|0
1642780500000|2022-01-21 15:55:00|25.7|23.3|25.31|22.91|25.85|23.45|25.01|22.63|0
1642780800000|2022-01-21 16:00:00|25.32|22.92|25.46|23.06|25.61|23.21|25.27|22.87|0
1642781100000|2022-01-21 16:05:00|25.44|23.04|24.99|22.61|25.47|23.07|24.9|22.53|0
1642781400000|2022-01-21 16:10:00|24.98|22.6|25.35|22.95|25.42|23.02|24.97|22.59|0
1642781700000|2022-01-21 16:15:00|25.31|22.91|24.84|22.47|25.32|22.92|24.73|22.38|0
1642782000000|2022-01-21 16:20:00|24.85|22.48|24.47|22.14|24.95|22.58|24.33|22.01|0
1642782300000|2022-01-21 16:25:00|24.48|22.15|24.22|21.92|24.63|22.29|24.22|21.92|0
1642782600000|2022-01-21 16:30:00|24.26|21.95|24.44|22.11|24.71|22.36|24.26|21.95|0
1642782900000|2022-01-21 16:35:00|24.41|22.09|25.06|22.68|25.08|22.7|24.37|22.05|0
1642783200000|2022-01-21 16:40:00|25.05|22.67|25.09|22.7|25.17|22.78|24.98|22.6|0
1642783500000|2022-01-21 16:45:00|25.05|22.66|25.24|22.84|25.48|23.08|24.48|22.15|0
1642783800000|2022-01-21 16:50:00|25.27|22.87|25.49|23.09|25.55|23.15|25.15|22.76|0
1642784100000|2022-01-21 16:55:00|25.52|23.12|25.25|22.85|25.52|23.12|25.19|22.8|0
1642784400000|2022-01-21 17:00:00|25.24|22.84|25.29|22.89|25.43|23.03|25.12|22.73|0
1642784700000|2022-01-21 17:05:00|25.32|22.92|25.33|22.93|25.37|22.97|25.07|22.68|0
1642785000000|2022-01-21 17:10:00|25.32|22.92|25.49|23.09|25.68|23.28|25.29|22.89|0
1642785300000|2022-01-21 17:15:00|25.51|23.11|25.63|23.23|25.74|23.34|25.38|22.98|0
1642785600000|2022-01-21 17:20:00|25.67|23.27|25.09|22.7|25.75|23.35|25.05|22.67|0
1642785900000|2022-01-21 17:25:00|25.1|22.71|25.14|22.75|25.2|22.8|24.9|22.53|0
1642786200000|2022-01-21 17:30:00|25.16|22.76|25.12|22.73|25.3|22.9|25.08|22.69|0
1642786500000|2022-01-21 17:35:00|25.05|22.66|25.25|22.85|25.48|23.08|24.9|22.53|0
1642786800000|2022-01-21 17:40:00|25.26|22.86|25.34|22.94|25.37|22.97|25.08|22.69|0
1642787100000|2022-01-21 17:45:00|25.37|22.97|25.57|23.17|25.59|23.19|25.12|22.73|0
1642787400000|2022-01-21 17:50:00|25.56|23.16|25.52|23.12|25.63|23.23|25.41|23.01|0
1642787700000|2022-01-21 17:55:00|25.56|23.16|25.42|23.02|25.66|23.26|25.31|22.91|0
1642788000000|2022-01-21 18:00:00|25.44|23.04|25.48|23.08|25.55|23.15|25.22|22.82|0
1642788300000|2022-01-21 18:05:00|25.47|23.07|25.46|23.06|25.53|23.13|25.33|22.93|0
1642788600000|2022-01-21 18:10:00|25.41|23.01|25.01|22.63|25.44|23.04|24.93|22.56|0
1642788900000|2022-01-21 18:15:00|25.05|22.67|25.42|23.02|25.5|23.1|25.02|22.64|0
1642789200000|2022-01-21 18:20:00|25.43|23.03|25.91|23.51|25.95|23.55|25.29|22.89|0
1642789500000|2022-01-21 18:25:00|25.93|23.53|25.81|23.41|25.99|23.59|25.7|23.3|0
1642789800000|2022-01-21 18:30:00|25.83|23.43|25.64|23.24|25.89|23.49|25.52|23.12|0
1642790100000|2022-01-21 18:35:00|25.65|23.25|25.48|23.08|25.77|23.37|25.29|22.89|0
1642790400000|2022-01-21 18:40:00|25.47|23.07|25.38|22.98|25.51|23.11|25.24|22.84|0
1642790700000|2022-01-21 18:45:00|25.37|22.97|25.73|23.33|25.97|23.57|25.32|22.92|0
1642791000000|2022-01-21 18:50:00|25.77|23.37|25.7|23.3|25.84|23.44|25.5|23.1|0
1642791300000|2022-01-21 18:55:00|25.71|23.31|26.06|23.66|26.19|23.79|25.68|23.28|0
1642791600000|2022-01-21 19:00:00|26.01|23.61|25.92|23.52|26.11|23.71|25.88|23.48|0
1642791900000|2022-01-21 19:05:00|25.94|23.54|26.01|23.61|26.01|23.61|25.67|23.27|0
1642792200000|2022-01-21 19:10:00|25.99|23.59|25.96|23.56|26.05|23.65|25.81|23.41|0
1642792500000|2022-01-21 19:15:00|25.98|23.58|26|23.6|26.02|23.62|25.79|23.39|0
1642792800000|2022-01-21 19:20:00|25.97|23.57|25.79|23.39|26.13|23.73|25.77|23.37|0
1642793100000|2022-01-21 19:25:00|25.8|23.4|26.37|23.97|26.41|24.01|25.8|23.4|0
1642793400000|2022-01-21 19:30:00|26.38|23.98|26.35|23.95|26.48|24.08|26.28|23.88|0
1642793700000|2022-01-21 19:35:00|26.36|23.96|26.16|23.76|26.51|24.11|26.12|23.72|0
1642794000000|2022-01-21 19:40:00|26.17|23.77|26.29|23.89|26.32|23.92|26.03|23.63|0
1642794300000|2022-01-21 19:45:00|26.3|23.9|26.19|23.79|26.31|23.91|26.14|23.74|0
1642794600000|2022-01-21 19:50:00|26.2|23.8|26.46|24.06|26.51|24.11|26.2|23.8|0
1642794900000|2022-01-21 19:55:00|26.47|24.07|26.89|24.49|26.89|24.49|26.41|24.01|0
1642795200000|2022-01-21 20:00:00|26.85|24.45|26.25|23.85|26.91|24.51|25.53|23.13|0
1642795500000|2022-01-21 20:05:00|26.26|23.86|26.76|24.36|26.86|24.46|26.25|23.85|0
1642795800000|2022-01-21 20:10:00|26.77|24.37|26.73|24.33|26.98|24.58|26.7|24.3|0
1642796100000|2022-01-21 20:15:00|26.76|24.36|26.51|24.11|26.94|24.54|26.29|23.89|0
1642796400000|2022-01-21 20:20:00|26.57|24.17|26.72|24.32|26.88|24.48|26.54|24.14|0
1642796700000|2022-01-21 20:25:00|26.73|24.33|26.93|24.53|27.13|24.73|26.7|24.3|0
1642797000000|2022-01-21 20:30:00|26.96|24.56|26.76|24.36|26.97|24.57|26.54|24.14|0
1642797300000|2022-01-21 20:35:00|26.77|24.37|26.47|24.07|26.77|24.37|26.46|24.06|0
1642797600000|2022-01-21 20:40:00|26.49|24.09|26.37|23.97|26.49|24.09|25.99|23.59|0
1642797900000|2022-01-21 20:45:00|26.41|24.01|26.32|23.92|26.6|24.2|26.24|23.84|0
1642798200000|2022-01-21 20:50:00|26.35|23.95|26.97|24.57|27.01|24.61|26.35|23.95|0
1642798500000|2022-01-21 20:55:00|26.9|24.5|28.39|25.99|28.39|25.99|26.81|24.41|0
1642798800000|2022-01-21 21:00:00|28.34|25.94|28.35|25.95|28.52|26.12|28.24|25.84|0
1642799100000|2022-01-21 21:05:00|28.34|25.94|28.53|26.13|28.55|26.15|28.28|25.88|0
1642799400000|2022-01-21 21:10:00|28.51|26.11|28.5|26.1|28.63|26.23|28.45|26.05|0
1643011500000|2022-01-24 08:05:00|28.07|25.67|28.02|25.62|28.2|25.8|28.01|25.61|0
1643011800000|2022-01-24 08:10:00|28.04|25.64|27.85|25.45|28.06|25.66|27.84|25.44|0
1643012100000|2022-01-24 08:15:00|27.89|25.49|27.74|25.34|27.89|25.49|27.66|25.26|0
1643012400000|2022-01-24 08:20:00|27.75|25.35|27.75|25.35|27.76|25.36|27.65|25.25|0
1643012700000|2022-01-24 08:25:00|27.76|25.36|27.74|25.34|27.87|25.47|27.71|25.31|0
1643013000000|2022-01-24 08:30:00|27.72|25.32|27.88|25.48|27.89|25.49|27.7|25.3|0
1643013300000|2022-01-24 08:35:00|27.89|25.49|27.85|25.45|27.96|25.56|27.83|25.43|0
1643013600000|2022-01-24 08:40:00|27.86|25.46|28.06|25.66|28.06|25.66|27.81|25.41|0
1643013900000|2022-01-24 08:45:00|28.05|25.65|27.96|25.56|28.09|25.69|27.83|25.43|0
1643014200000|2022-01-24 08:50:00|27.98|25.58|28.19|25.79|28.2|25.8|27.96|25.56|0
1643014500000|2022-01-24 08:55:00|28.21|25.81|28.36|25.96|28.39|25.99|28.17|25.77|0
1643014800000|2022-01-24 09:00:00|28.37|25.97|28.29|25.89|28.41|26.01|28.29|25.89|0
1643015100000|2022-01-24 09:05:00|28.3|25.9|28.28|25.88|28.42|26.02|28.18|25.78|0
1643015400000|2022-01-24 09:10:00|28.31|25.91|28.36|25.96|28.42|26.02|28.28|25.88|0
1643015700000|2022-01-24 09:15:00|28.35|25.95|28.52|26.12|28.54|26.14|28.35|25.95|0
1643016000000|2022-01-24 09:20:00|28.51|26.11|28.64|26.24|28.69|26.29|28.5|26.1|0
1643016300000|2022-01-24 09:25:00|28.62|26.22|28.6|26.2|29.32|26.92|28.13|25.73|0
1643016600000|2022-01-24 09:30:00|28.61|26.21|28.6|26.2|28.63|26.23|28.52|26.12|0
1643016900000|2022-01-24 09:35:00|28.59|26.19|28.63|26.23|28.64|26.24|28.49|26.09|0
1643017200000|2022-01-24 09:40:00|28.64|26.24|28.63|26.23|28.7|26.3|28.53|26.13|0
1643017500000|2022-01-24 09:45:00|28.64|26.24|28.65|26.25|28.81|26.41|28.64|26.24|0
1643017800000|2022-01-24 09:50:00|28.64|26.24|28.62|26.22|28.66|26.26|28.48|26.08|0
1643018100000|2022-01-24 09:55:00|28.6|26.2|28.63|26.23|28.69|26.29|28.54|26.14|0
1643018400000|2022-01-24 10:00:00|28.66|26.26|28.85|26.45|28.89|26.49|28.63|26.23|0
1643018700000|2022-01-24 10:05:00|28.82|26.42|29.09|26.69|29.1|26.7|28.77|26.37|0
1643019000000|2022-01-24 10:10:00|29.1|26.7|29.26|26.86|29.33|26.93|29.09|26.69|0
1643019300000|2022-01-24 10:15:00|29.27|26.87|29.31|26.91|29.61|27.21|28.34|25.94|0
1643019600000|2022-01-24 10:20:00|29.32|26.92|29.66|27.26|29.66|27.26|29.19|26.79|0
1643019900000|2022-01-24 10:25:00|29.65|27.25|29.69|27.29|29.72|27.32|29.5|27.1|0
1643020200000|2022-01-24 10:30:00|29.7|27.3|29.57|27.17|29.81|27.41|29.44|27.04|0
1643020500000|2022-01-24 10:35:00|29.56|27.16|29.63|27.23|29.67|27.27|29.51|27.11|0
1643020800000|2022-01-24 10:40:00|29.64|27.24|29.97|27.57|30.11|27.71|29.57|27.17|0
1643021100000|2022-01-24 10:45:00|29.96|27.56|29.93|27.53|30.05|27.65|29.75|27.35|0
1643021400000|2022-01-24 10:50:00|29.9|27.5|29.84|27.44|30.02|27.62|29.82|27.42|0
1643021700000|2022-01-24 10:55:00|29.86|27.46|29.41|27.01|30.37|27.97|29.17|26.77|0
1643022000000|2022-01-24 11:00:00|29.4|27|29.4|27|29.49|27.09|29.28|26.88|0
1643022300000|2022-01-24 11:05:00|29.41|27.01|29.1|26.7|29.41|27.01|29.1|26.7|0
1643022600000|2022-01-24 11:10:00|29.11|26.71|29|26.6|29.11|26.71|29|26.6|0
1643022900000|2022-01-24 11:15:00|29.01|26.61|29.39|26.99|29.4|27|28.93|26.53|0
1643023200000|2022-01-24 11:20:00|29.38|26.98|29.21|26.81|29.42|27.02|29.2|26.8|0
1643023500000|2022-01-24 11:25:00|29.2|26.8|29.43|27.03|29.48|27.08|29.12|26.72|0
1643023800000|2022-01-24 11:30:00|29.45|27.05|29.42|27.02|29.48|27.08|29.38|26.98|0
1643024100000|2022-01-24 11:35:00|29.43|27.03|29.22|26.82|29.5|27.1|29.19|26.79|0
1643024400000|2022-01-24 11:40:00|29.21|26.81|29.22|26.82|29.25|26.85|29.07|26.67|0
1643024700000|2022-01-24 11:45:00|29.21|26.81|29|26.6|29.22|26.82|28.95|26.55|0
1643025000000|2022-01-24 11:50:00|28.99|26.59|29.23|26.83|29.72|27.32|28.8|26.4|0
1643025300000|2022-01-24 11:55:00|29.24|26.84|29.15|26.75|29.27|26.87|29.14|26.74|0
1643025600000|2022-01-24 12:00:00|29.11|26.71|29.49|27.09|29.49|27.09|29.04|26.64|0
1643025900000|2022-01-24 12:05:00|29.47|27.07|29.65|27.25|29.68|27.28|28.92|26.52|0
1643026200000|2022-01-24 12:10:00|29.63|27.23|29.66|27.26|29.74|27.34|29.56|27.16|0
1643026500000|2022-01-24 12:15:00|29.65|27.25|29.64|27.24|29.7|27.3|29.49|27.09|0
1643026800000|2022-01-24 12:20:00|29.65|27.25|29.68|27.28|29.87|27.47|29.65|27.25|0
1643027100000|2022-01-24 12:25:00|29.67|27.27|29.66|27.26|29.7|27.3|29.53|27.13|0
1643027400000|2022-01-24 12:30:00|29.67|27.27|29.87|27.47|29.88|27.48|29.51|27.11|0
1643027700000|2022-01-24 12:35:00|29.86|27.46|29.87|27.47|29.91|27.51|29.73|27.33|0
1643028000000|2022-01-24 12:40:00|29.86|27.46|30.08|27.68|30.08|27.68|29.85|27.45|0
1643028300000|2022-01-24 12:45:00|30.07|27.67|29.99|27.59|30.07|27.67|29.85|27.45|0
1643028600000|2022-01-24 12:50:00|29.98|27.58|30|27.6|30.13|27.73|29.97|27.57|0
1643028900000|2022-01-24 12:55:00|29.97|27.57|30.05|27.65|30.05|27.65|29.88|27.48|0
1643029200000|2022-01-24 13:00:00|30.06|27.66|30.42|28.02|30.52|28.12|29.54|27.14|0
1643029500000|2022-01-24 13:05:00|30.4|28|30.18|27.78|30.43|28.03|30.18|27.78|0
1643029800000|2022-01-24 13:10:00|30.21|27.81|30.31|27.91|30.43|28.03|30.19|27.79|0
1643030100000|2022-01-24 13:15:00|30.32|27.92|30.56|28.16|30.58|28.18|30.22|27.82|0
1643030400000|2022-01-24 13:20:00|30.54|28.14|30.83|28.43|30.86|28.46|30.51|28.11|0
1643030700000|2022-01-24 13:25:00|30.86|28.46|31.15|28.75|31.2|28.8|30.39|27.99|0
1643031000000|2022-01-24 13:30:00|31.16|28.76|31.3|28.9|31.35|28.95|31.15|28.75|0
1643031300000|2022-01-24 13:35:00|31.26|28.86|31.46|29.06|31.67|29.27|31.26|28.86|0
1643031600000|2022-01-24 13:40:00|31.41|29.01|31.77|29.37|31.95|29.55|31.41|29.01|0
1643031900000|2022-01-24 13:45:00|31.78|29.38|31.7|29.3|31.83|29.43|31.55|29.15|0
1643032200000|2022-01-24 13:50:00|31.74|29.34|32.52|30.12|32.52|30.12|31.71|29.31|0
1643032500000|2022-01-24 13:55:00|32.5|30.1|32.95|30.55|32.97|30.57|32.45|30.05|0
1643032800000|2022-01-24 14:00:00|33.08|30.68|33.02|30.62|33.24|30.84|31.71|29.31|0
1643033100000|2022-01-24 14:05:00|33|30.6|33.48|31.08|33.58|31.18|32.99|30.59|0
1643033400000|2022-01-24 14:10:00|33.49|31.09|32.97|30.57|33.54|31.14|32.95|30.55|0
1643033700000|2022-01-24 14:15:00|32.98|30.58|33.38|30.98|33.41|31.01|32.71|30.31|0
1643034000000|2022-01-24 14:20:00|33.39|30.99|33.46|31.06|33.62|31.22|33.37|30.97|0
1643034300000|2022-01-24 14:25:00|33.45|31.05|33.64|31.24|33.66|31.26|33.06|30.66|0
1643034600000|2022-01-24 14:30:00|33.67|31.27|33.57|31.17|34.15|31.75|33.39|30.99|0
1643034900000|2022-01-24 14:35:00|33.6|31.2|33.12|30.72|34.12|31.72|32.5|30.1|0
1643035200000|2022-01-24 14:40:00|33.09|30.69|35.01|30.69|35.13|30.98|32.83|29.82|0
1643035500000|2022-01-24 14:45:00|35.04|30.72|34.25|31.85|35.34|32.02|33.76|30.72|0
1643035800000|2022-01-24 14:50:00|34.32|31.92|33.73|31.33|34.98|32.58|33.47|31.07|0
1643036100000|2022-01-24 14:55:00|33.76|31.36|34.99|32.59|35.02|32.62|33.65|31.25|0
1643036400000|2022-01-24 15:00:00|35.06|32.66|35.8|33.4|36.83|34.43|34.71|32.31|0
1643036700000|2022-01-24 15:05:00|35.82|33.42|37.35|33.03|37.4|34.04|35.54|32.45|0
1643037000000|2022-01-24 15:10:00|37.42|33.1|36.47|33.11|37.72|34.54|34.23|31.83|0
1643037300000|2022-01-24 15:15:00|36.43|33.07|37.31|33.95|37.31|33.95|36.34|32.98|0
1643037600000|2022-01-24 15:20:00|37.32|33.96|36.76|33.4|37.94|34.58|36.76|33.4|0
1643037900000|2022-01-24 15:25:00|36.78|33.42|36.76|33.4|36.85|33.49|36.23|32.87|0
1643038200000|2022-01-24 15:30:00|36.74|33.38|35.6|32.24|37.56|34.2|35.44|32.08|0
1643038500000|2022-01-24 15:35:00|35.68|32.32|35.36|32|35.94|32.58|35.03|31.67|0
1643038800000|2022-01-24 15:40:00|35.41|32.05|34.37|31.01|35.73|32.37|34.33|30.97|0
1643039100000|2022-01-24 15:45:00|34.41|31.05|35.49|32.13|35.73|32.37|34.37|31.01|0
1643039400000|2022-01-24 15:50:00|35.5|32.14|33.55|30.19|37.34|33.98|33.33|29.97|0
1643039700000|2022-01-24 15:55:00|33.52|30.16|34.14|30.78|34.24|30.88|33.49|30.13|0
1643040000000|2022-01-24 16:00:00|34.17|30.81|34.12|31.72|34.28|31.81|33.69|30.78|0
1643040300000|2022-01-24 16:05:00|34.13|31.73|34.44|32.04|34.54|32.14|34.13|31.73|0
1643040600000|2022-01-24 16:10:00|34.43|32.03|34.7|32.3|34.82|32.42|33.91|31.51|0
1643040900000|2022-01-24 16:15:00|34.76|32.36|36.21|33.81|36.3|33.9|34.4|32|0
1643041200000|2022-01-24 16:20:00|36.18|33.78|36.26|33.86|36.31|33.91|35.68|33.28|0
1643041500000|2022-01-24 16:25:00|36.16|33.76|35.92|33.52|36.43|34.03|35.92|33.52|0
1643041800000|2022-01-24 16:30:00|35.91|33.51|36.15|33.75|36.31|33.91|35.78|33.38|0
1643042100000|2022-01-24 16:35:00|36.18|33.78|37.2|34.8|37.3|34.9|36.04|33.64|0
1643042400000|2022-01-24 16:40:00|37.19|34.79|38.23|34.87|38.38|35.54|37.15|34.75|0
1643042700000|2022-01-24 16:45:00|38.19|34.83|39.6|36.24|39.61|36.25|37.43|34.07|0
1643043000000|2022-01-24 16:50:00|39.7|36.34|38.56|35.2|39.7|36.34|38.55|35.19|0
1643043300000|2022-01-24 16:55:00|38.48|35.12|37.77|35.37|38.72|35.82|37.77|34.94|0
1643043600000|2022-01-24 17:00:00|37.8|35.4|38.51|36.11|38.56|36.16|37.52|35.12|0
1643043900000|2022-01-24 17:05:00|38.45|36.05|39.37|36.97|39.46|37.06|38.25|35.85|0
1643044200000|2022-01-24 17:10:00|39.36|36.96|40.03|37.63|40.17|37.77|38.61|36.21|0
1643044500000|2022-01-24 17:15:00|40.04|37.64|41.17|38.77|41.37|38.97|40.04|37.64|0
1643044800000|2022-01-24 17:20:00|41.36|38.96|43.19|40.79|43.3|40.9|41.08|38.68|0
1643045100000|2022-01-24 17:25:00|43.13|40.73|42.75|40.35|43.72|41.32|42.45|40.05|0
1643045400000|2022-01-24 17:30:00|42.76|40.36|42.75|40.35|43.13|40.73|42.6|40.2|0
1643045700000|2022-01-24 17:35:00|42.7|40.3|42.89|40.49|43.37|40.97|42.7|40.3|0
1643046000000|2022-01-24 17:40:00|42.92|40.52|42.15|39.75|43.36|40.96|42.02|39.62|0
1643046300000|2022-01-24 17:45:00|42.08|39.68|41.91|39.51|42.22|39.82|41.75|39.35|0
1643046600000|2022-01-24 17:50:00|41.97|39.57|41.05|38.65|42.35|39.95|41.01|38.61|0
1643046900000|2022-01-24 17:55:00|41.02|38.62|40.35|37.95|42.86|40.46|39.93|37.53|0
1643047200000|2022-01-24 18:00:00|40.34|37.94|40.14|37.74|40.69|38.29|40.12|37.72|0
1643047500000|2022-01-24 18:05:00|40.09|37.69|39.5|37.1|40.37|37.97|39.11|36.71|0
1643047800000|2022-01-24 18:10:00|39.47|37.07|38.96|36.56|39.6|37.2|38.96|36.56|0
1643048100000|2022-01-24 18:15:00|38.99|36.59|36.77|34.37|39.07|36.67|36.71|34.31|0
1643048400000|2022-01-24 18:20:00|36.79|34.39|37.84|35.44|37.84|35.44|36.71|34.31|0
1643048700000|2022-01-24 18:25:00|37.79|35.39|38.26|35.86|38.26|35.86|37.01|34.61|0
1643049000000|2022-01-24 18:30:00|38.28|35.88|37.5|35.1|38.35|35.95|37.33|34.93|0
1643049300000|2022-01-24 18:35:00|37.56|35.16|37.52|35.12|38.31|35.91|37.46|35.06|0
1643049600000|2022-01-24 18:40:00|37.51|35.11|38|35.6|38.19|35.79|37.46|35.06|0
1643049900000|2022-01-24 18:45:00|37.97|35.57|36.85|34.45|37.97|35.57|36.85|34.45|0
1643050200000|2022-01-24 18:50:00|36.82|34.42|36.62|34.22|37.02|34.62|36.49|34.09|0
1643050500000|2022-01-24 18:55:00|36.6|34.2|34.52|32.12|36.6|34.2|34.3|31.9|0
1643050800000|2022-01-24 19:00:00|34.47|32.07|34.32|31.92|34.53|32.13|33.74|31.34|0
1643051100000|2022-01-24 19:05:00|34.35|31.95|34.16|31.76|34.39|31.99|33.96|31.56|0
1643051400000|2022-01-24 19:10:00|34.13|31.73|37.1|34.7|37.25|34.85|33.84|31.44|0
1643051700000|2022-01-24 19:15:00|37.03|34.63|37.3|34.9|37.54|35.14|36.86|34.46|0
1643052000000|2022-01-24 19:20:00|37.46|35.06|36.25|33.85|37.46|35.06|34.68|32.28|0
1643052300000|2022-01-24 19:25:00|36.32|33.92|36.1|33.7|36.33|33.93|35.84|33.44|0
1643052600000|2022-01-24 19:30:00|36.15|33.75|36.14|33.74|36.15|33.75|35.46|33.06|0
1643052900000|2022-01-24 19:35:00|36.04|33.64|36.67|34.27|36.91|34.51|35.96|33.56|0
1643053200000|2022-01-24 19:40:00|36.64|34.24|36.73|34.33|36.84|34.44|36.46|34.06|0
1643053500000|2022-01-24 19:45:00|36.71|34.31|36.44|34.04|37.24|34.84|35.53|33.13|0
1643053800000|2022-01-24 19:50:00|36.43|34.03|36.29|33.89|37.1|34.7|36.24|33.84|0
1643054100000|2022-01-24 19:55:00|36.28|33.88|35.62|33.22|36.58|34.18|35.56|33.16|0
1643054400000|2022-01-24 20:00:00|35.7|33.3|35.4|33|35.7|33.3|35.06|32.66|0
1643054700000|2022-01-24 20:05:00|35.39|32.99|34.85|32.45|36.56|34.16|34.84|32.44|0
1643055000000|2022-01-24 20:10:00|34.86|32.46|34.17|31.77|34.86|32.46|34.15|31.75|0
1643055300000|2022-01-24 20:15:00|34.18|31.78|34.61|32.21|34.71|32.31|33.65|31.25|0
1643055600000|2022-01-24 20:20:00|34.55|32.15|34.19|31.79|35.07|32.67|33.72|31.32|0
1643055900000|2022-01-24 20:25:00|34.17|31.77|34.11|31.71|34.53|32.13|33.71|31.31|0
1643056200000|2022-01-24 20:30:00|34.19|31.79|33.98|31.58|34.46|32.06|32.7|30.3|0
1643056500000|2022-01-24 20:35:00|33.96|31.56|33.7|31.3|34.35|31.95|33.67|31.27|0
1643056800000|2022-01-24 20:40:00|33.76|31.36|32.63|30.23|34.65|32.25|32.14|29.74|0
1643057100000|2022-01-24 20:45:00|32.61|30.21|31.49|29.09|32.61|30.21|31.48|29.08|0
1643057400000|2022-01-24 20:50:00|31.46|29.06|30.51|28.11|31.46|29.06|30.33|27.93|0
1643057700000|2022-01-24 20:55:00|30.59|28.19|30.2|27.8|30.92|28.52|30|27.6|0
1643058000000|2022-01-24 21:00:00|30.21|27.81|30.36|27.96|30.55|28.15|30.21|27.81|0
1643058300000|2022-01-24 21:05:00|30.38|27.98|30.64|28.24|30.69|28.29|30.38|27.98|0
1643058600000|2022-01-24 21:10:00|30.68|28.28|30.15|27.75|30.68|28.28|30.05|27.65|0
1643058900000|2022-01-24 21:15:00|30.27|27.47|30.29|27.49|30.29|27.49|30.15|27.35|0
1643059200000|2022-01-24 21:20:00|30.27|27.47|30.34|27.54|30.36|27.56|30.17|27.37|0
1643059500000|2022-01-24 21:25:00|30.33|27.53|30.46|27.66|30.5|27.7|30.33|27.53|0
1643059800000|2022-01-24 21:30:00|30.47|27.67|30.46|27.66|30.56|27.76|30.4|27.6|0
1643060100000|2022-01-24 21:35:00|30.48|27.68|30.51|27.71|30.56|27.76|30.47|27.67|0
1643060400000|2022-01-24 21:40:00|30.52|27.72|30.58|27.78|30.6|27.8|30.45|27.65|0
1643060700000|2022-01-24 21:45:00|30.57|27.77|30.37|27.57|30.57|27.77|30.36|27.56|0
1643061000000|2022-01-24 21:50:00|30.38|27.58|30.14|27.34|30.38|27.58|30.13|27.33|0
1643061300000|2022-01-24 21:55:00|30.12|27.32|30.26|27.46|30.26|27.46|30.12|27.32|0
1643061600000|2022-01-24 22:00:00|30.22|27.42|30.27|27.47|30.31|27.51|30.21|27.41|0
1643061900000|2022-01-24 22:05:00|30.28|27.48|30.31|27.51|30.33|27.53|30.27|27.47|0
1643062200000|2022-01-24 22:10:00|30.3|27.5|30.28|27.48|30.3|27.5|30.26|27.46|0
1643062500000|2022-01-24 22:15:00|30.27|27.47|30.31|27.51|30.32|27.52|30.26|27.46|0
1643062800000|2022-01-24 22:20:00|30.32|27.52|30.33|27.53|30.33|27.53|30.29|27.49|0
1643063100000|2022-01-24 22:25:00|30.34|27.54|30.34|27.54|30.34|27.54|30.31|27.51|0
1643063400000|2022-01-24 22:30:00|30.35|27.55|30.37|27.57|30.38|27.58|30.33|27.53|0
1643063700000|2022-01-24 22:35:00|30.38|27.58|30.37|27.57|30.38|27.58|30.37|27.57|0
1643064000000|2022-01-24 22:40:00|30.38|27.58|30.46|27.66|30.46|27.66|30.38|27.58|0
1643064300000|2022-01-24 22:45:00|30.45|27.65|30.45|27.65|30.47|27.67|30.43|27.63|0
1643064600000|2022-01-24 22:50:00|30.46|27.66|30.39|27.59|30.46|27.66|30.37|27.57|0
1643064900000|2022-01-24 22:55:00|30.38|27.58|30.38|27.58|30.39|27.59|30.32|27.52|0
1643065200000|2022-01-24 23:00:00|30.46|27.66|30.59|27.79|30.61|27.81|30.35|27.55|0
1643065500000|2022-01-24 23:05:00|30.61|27.81|30.53|27.73|30.61|27.81|30.36|27.56|0
1643065800000|2022-01-24 23:10:00|30.5|27.7|30.37|27.57|30.55|27.75|30.3|27.5|0
1643066100000|2022-01-24 23:15:00|30.35|27.55|30.49|27.69|30.55|27.75|30.3|27.5|0
1643066400000|2022-01-24 23:20:00|30.5|27.7|30.99|28.19|31.01|28.21|30.5|27.7|0
1643066700000|2022-01-24 23:25:00|30.98|28.18|31.24|28.44|31.24|28.44|30.95|28.15|0
1643067000000|2022-01-24 23:30:00|31.22|28.42|31.37|28.57|31.53|28.73|31.21|28.41|0
1643067300000|2022-01-24 23:35:00|31.38|28.58|31.18|28.38|31.38|28.58|31.15|28.35|0
1643067600000|2022-01-24 23:40:00|31.19|28.39|31.02|28.22|31.19|28.39|31.01|28.21|0
1643067900000|2022-01-24 23:45:00|31.05|28.25|30.99|28.19|31.05|28.25|30.93|28.13|0
1643068200000|2022-01-24 23:50:00|31.01|28.21|30.88|28.08|31.11|28.31|30.81|28.01|0
1643068500000|2022-01-24 23:55:00|30.86|28.06|30.78|27.98|30.97|28.17|30.76|27.96|0
1643068800000|2022-01-25 00:00:00|30.77|27.97|31.08|28.28|31.1|28.3|30.68|27.88|0
1643069100000|2022-01-25 00:05:00|31.12|28.32|31.41|28.61|31.42|28.62|31.12|28.32|0
1643069400000|2022-01-25 00:10:00|31.42|28.62|31.21|28.41|31.43|28.63|31.18|28.38|0
1643069700000|2022-01-25 00:15:00|31.2|28.4|31.14|28.34|31.24|28.44|31.03|28.23|0
1643070000000|2022-01-25 00:20:00|31.13|28.33|31.34|28.54|31.35|28.55|31.12|28.32|0
1643070300000|2022-01-25 00:25:00|31.36|28.56|31.35|28.55|31.47|28.67|31.27|28.47|0
1643070600000|2022-01-25 00:30:00|31.33|28.53|31.07|28.27|31.33|28.53|30.97|28.17|0
1643070900000|2022-01-25 00:35:00|31.09|28.29|31.34|28.54|31.38|28.58|31.08|28.28|0
1643071200000|2022-01-25 00:40:00|31.33|28.53|31.43|28.63|31.5|28.7|31.19|28.39|0
1643071500000|2022-01-25 00:45:00|31.42|28.62|31.59|28.79|31.59|28.79|31.42|28.62|0
1643071800000|2022-01-25 00:50:00|31.58|28.78|31.83|29.03|31.88|29.08|31.58|28.78|0
1643072100000|2022-01-25 00:55:00|31.82|29.02|32.21|29.41|32.25|29.45|31.82|29.02|0
1643072400000|2022-01-25 01:00:00|32.2|29.4|32.4|29.6|32.42|29.62|32.01|29.21|0
1643072700000|2022-01-25 01:05:00|32.39|29.59|32.41|29.61|32.41|29.61|32.1|29.3|0
1643073000000|2022-01-25 01:10:00|32.4|29.6|32.68|29.88|32.68|29.88|32.26|29.46|0
1643073300000|2022-01-25 01:15:00|32.66|29.86|32.35|29.55|32.67|29.87|32.2|29.4|0
1643073600000|2022-01-25 01:20:00|32.32|29.52|32.21|29.41|32.36|29.56|32.1|29.3|0
1643073900000|2022-01-25 01:25:00|32.23|29.43|32.04|29.24|32.27|29.47|31.92|29.12|0
1643074200000|2022-01-25 01:30:00|32.05|29.25|32.81|30.01|32.91|30.11|32.02|29.22|0
1643074500000|2022-01-25 01:35:00|32.86|30.06|33.04|30.24|33.06|30.26|32.85|30.05|0
1643074800000|2022-01-25 01:40:00|33.01|30.21|33.04|30.24|33.21|30.41|32.96|30.16|0
1643075100000|2022-01-25 01:45:00|33.03|30.23|32.63|29.83|33.12|30.32|32.61|29.81|0
1643075400000|2022-01-25 01:50:00|32.65|29.85|32.76|29.96|32.84|30.04|32.57|29.77|0
1643075700000|2022-01-25 01:55:00|32.78|29.98|32.74|29.94|33.01|30.21|32.69|29.89|0
1643076000000|2022-01-25 02:00:00|32.78|29.98|32.95|30.15|33.03|30.23|32.78|29.98|0
1643076300000|2022-01-25 02:05:00|32.93|30.13|33.08|30.28|33.09|30.29|32.9|30.1|0
1643076600000|2022-01-25 02:10:00|33.06|30.26|33.03|30.23|33.12|30.32|32.84|30.04|0
1643076900000|2022-01-25 02:15:00|33.01|30.21|33.14|30.34|33.16|30.36|32.93|30.13|0
1643077200000|2022-01-25 02:20:00|33.17|30.37|33.22|30.42|33.33|30.53|33.11|30.31|0
1643077500000|2022-01-25 02:25:00|33.21|30.41|33.13|30.33|33.22|30.42|33.04|30.24|0
1643077800000|2022-01-25 02:30:00|33.17|30.37|32.94|30.14|33.17|30.37|32.86|30.06|0
1643078100000|2022-01-25 02:35:00|32.95|30.15|33.13|30.33|33.13|30.33|32.9|30.1|0
1643078400000|2022-01-25 02:40:00|33.12|30.32|33.22|30.42|33.25|30.45|33.03|30.23|0
1643078700000|2022-01-25 02:45:00|33.23|30.43|33.02|30.22|33.25|30.45|33.02|30.22|0
1643079000000|2022-01-25 02:50:00|33.03|30.23|32.96|30.16|33.06|30.26|32.91|30.11|0
1643079300000|2022-01-25 02:55:00|32.97|30.17|32.76|29.96|33.08|30.28|32.71|29.91|0
1643079600000|2022-01-25 03:00:00|32.75|29.95|33.14|30.34|33.14|30.34|32.75|29.95|0
1643079900000|2022-01-25 03:05:00|33.11|30.31|33.21|30.41|33.21|30.41|33.08|30.28|0
1643080200000|2022-01-25 03:10:00|33.22|30.42|33.44|30.64|33.49|30.69|33.22|30.42|0
1643080500000|2022-01-25 03:15:00|33.4|30.6|33.35|30.55|33.53|30.73|33.29|30.49|0
1643080800000|2022-01-25 03:20:00|33.34|30.54|33.36|30.56|33.43|30.63|33.28|30.48|0
1643081100000|2022-01-25 03:25:00|33.38|30.58|33.35|30.55|33.44|30.64|33.34|30.54|0
1643081400000|2022-01-25 03:30:00|33.36|30.56|33.53|30.73|33.53|30.73|33.27|30.47|0
1643081700000|2022-01-25 03:35:00|33.52|30.72|33.37|30.57|33.53|30.73|33.37|30.57|0
1643082000000|2022-01-25 03:40:00|33.36|30.56|33.24|30.44|33.36|30.56|33.08|30.28|0
1643082300000|2022-01-25 03:45:00|33.25|30.45|33.5|30.7|33.52|30.72|33.25|30.45|0
1643082600000|2022-01-25 03:50:00|33.49|30.69|33.51|30.71|33.54|30.74|33.47|30.67|0
1643082900000|2022-01-25 03:55:00|33.5|30.7|33.49|30.69|33.55|30.75|33.48|30.68|0
1643083200000|2022-01-25 04:00:00|33.48|30.68|33.57|30.77|33.57|30.77|33.48|30.68|0
1643083500000|2022-01-25 04:05:00|33.55|30.75|33.36|30.56|33.59|30.79|33.32|30.52|0
1643083800000|2022-01-25 04:10:00|33.35|30.55|33.49|30.69|33.51|30.71|33.34|30.54|0
1643084100000|2022-01-25 04:15:00|33.5|30.7|33.41|30.61|33.51|30.71|33.3|30.5|0
1643084400000|2022-01-25 04:20:00|33.4|30.6|33.44|30.64|33.49|30.69|33.38|30.58|0
1643084700000|2022-01-25 04:25:00|33.45|30.65|33.45|30.65|33.45|30.65|33.4|30.6|0
1643085000000|2022-01-25 04:30:00|33.46|30.66|33.71|30.91|33.72|30.92|33.4|30.6|0
1643085300000|2022-01-25 04:35:00|33.74|30.94|33.82|31.02|33.85|31.05|33.68|30.88|0
1643085600000|2022-01-25 04:40:00|33.81|31.01|33.86|31.06|33.97|31.17|33.81|31.01|0
1643085900000|2022-01-25 04:45:00|33.91|31.11|33.83|31.03|33.92|31.12|33.77|30.97|0
1643086200000|2022-01-25 04:50:00|33.82|31.02|33.86|31.06|33.92|31.12|33.79|30.99|0
1643086500000|2022-01-25 04:55:00|33.87|31.07|33.75|30.95|33.87|31.07|33.72|30.92|0
1643086800000|2022-01-25 05:00:00|33.76|30.96|33.88|31.08|34.07|31.27|33.75|30.95|0
1643087100000|2022-01-25 05:05:00|33.9|31.1|33.66|30.86|33.91|31.11|33.58|30.78|0
1643087400000|2022-01-25 05:10:00|33.65|30.85|33.56|30.76|33.68|30.88|33.5|30.7|0
1643087700000|2022-01-25 05:15:00|33.58|30.78|33.61|30.81|33.71|30.91|33.56|30.76|0
1643088000000|2022-01-25 05:20:00|33.62|30.82|33.42|30.62|33.64|30.84|33.41|30.61|0
1643088300000|2022-01-25 05:25:00|33.43|30.63|33.54|30.74|33.54|30.74|33.35|30.55|0
1643088600000|2022-01-25 05:30:00|33.5|30.7|33.32|30.52|33.55|30.75|33.17|30.37|0
1643088900000|2022-01-25 05:35:00|33.34|30.54|33.31|30.51|33.37|30.57|33.25|30.45|0
1643089200000|2022-01-25 05:40:00|33.29|30.49|32.83|30.03|33.29|30.49|32.77|29.97|0
1643089500000|2022-01-25 05:45:00|32.81|30.01|32.72|29.92|32.97|30.17|32.62|29.82|0
1643089800000|2022-01-25 05:50:00|32.71|29.91|32.76|29.96|32.81|30.01|32.67|29.87|0
1643090100000|2022-01-25 05:55:00|32.77|29.97|32.79|29.99|32.83|30.03|32.67|29.87|0
1643090400000|2022-01-25 06:00:00|32.75|29.95|33|30.2|33|30.2|32.49|29.69|0
1643090700000|2022-01-25 06:05:00|32.95|30.15|32.88|30.08|33.01|30.21|32.75|29.95|0
1643091000000|2022-01-25 06:10:00|32.87|30.07|32.98|30.18|33.1|30.3|32.83|30.03|0
1643091300000|2022-01-25 06:15:00|33.02|30.22|32.73|29.93|33.06|30.26|32.68|29.88|0
1643091600000|2022-01-25 06:20:00|32.72|29.92|32.84|30.04|32.84|30.04|32.59|29.79|0
1643091900000|2022-01-25 06:25:00|32.8|30|32.92|30.12|32.95|30.15|32.78|29.98|0
1643092200000|2022-01-25 06:30:00|32.9|30.1|32.92|30.12|33.06|30.26|32.9|30.1|0
1643092500000|2022-01-25 06:35:00|32.91|30.11|32.82|30.02|32.95|30.15|32.74|29.94|0
1643092800000|2022-01-25 06:40:00|32.83|30.03|32.85|30.05|32.91|30.11|32.76|29.96|0
1643093100000|2022-01-25 06:45:00|32.84|30.04|32.59|29.79|32.92|30.12|32.54|29.74|0
1643093400000|2022-01-25 06:50:00|32.58|29.78|32.57|29.77|32.67|29.87|32.51|29.71|0
1643093700000|2022-01-25 06:55:00|32.58|29.78|32.75|29.95|32.81|30.01|32.56|29.76|0
1643094000000|2022-01-25 07:00:00|32.77|29.97|32.93|30.13|32.94|30.14|32.51|29.71|0
1643094300000|2022-01-25 07:05:00|32.9|30.1|33.32|30.52|33.38|30.58|32.9|30.1|0
1643094600000|2022-01-25 07:10:00|33.35|30.55|33.65|30.85|33.65|30.85|33.21|30.41|0
1643094900000|2022-01-25 07:15:00|33.66|30.86|33.67|30.87|33.89|31.09|33.47|30.67|0
1643095200000|2022-01-25 07:20:00|33.68|30.88|35.07|32.27|35.17|32.37|32.95|30.15|0
1643095500000|2022-01-25 07:25:00|35.06|32.26|34.77|31.97|35.06|32.26|34.73|31.93|0
1643095800000|2022-01-25 07:30:00|34.82|32.02|34.83|32.03|34.84|32.04|34.54|31.74|0
1643096100000|2022-01-25 07:35:00|34.82|32.02|34.51|31.71|34.82|32.02|34.45|31.65|0
1643096400000|2022-01-25 07:40:00|34.5|31.7|34.46|31.66|34.55|31.75|34.32|31.52|0
1643096700000|2022-01-25 07:45:00|34.45|31.65|34.27|31.47|34.5|31.7|34.24|31.44|0
1643097000000|2022-01-25 07:50:00|34.29|31.49|34.15|31.35|34.36|31.56|34.11|31.31|0
1643097300000|2022-01-25 07:55:00|34.14|31.34|34.04|31.24|34.32|31.52|34.04|31.24|0
1643097600000|2022-01-25 08:00:00|34.01|31.21|34.36|31.56|34.36|31.56|34.01|31.21|0
1643097900000|2022-01-25 08:05:00|34.21|31.81|34.36|31.96|34.58|32.18|34.07|31.67|0
1643098200000|2022-01-25 08:10:00|34.35|31.95|33.76|31.36|34.4|32|33.76|31.36|0
1643098500000|2022-01-25 08:15:00|33.8|31.4|34.49|32.09|35|32.6|33.71|31.31|0
1643098800000|2022-01-25 08:20:00|34.46|32.06|34.93|32.53|34.96|32.56|34.4|32|0
1643099100000|2022-01-25 08:25:00|34.89|32.49|35.29|32.89|35.36|32.96|34.84|32.44|0
1643099400000|2022-01-25 08:30:00|35.25|32.85|34.77|32.37|35.25|32.85|34.1|31.7|0
1643099700000|2022-01-25 08:35:00|34.8|32.4|34.55|32.15|34.87|32.47|34.47|32.07|0
1643100000000|2022-01-25 08:40:00|34.56|32.16|34.57|32.17|34.71|32.31|34.51|32.11|0
1643100300000|2022-01-25 08:45:00|34.58|32.18|34.53|32.13|34.77|32.37|34.5|32.1|0
1643100600000|2022-01-25 08:50:00|34.54|32.14|34.68|32.28|34.68|32.28|34.21|31.81|0
1643100900000|2022-01-25 08:55:00|34.64|32.24|34.87|32.47|34.9|32.5|34.56|32.16|0
1643101200000|2022-01-25 09:00:00|34.85|32.45|34.92|32.52|35.11|32.71|34.79|32.39|0
1643101500000|2022-01-25 09:05:00|34.93|32.53|34.66|32.26|35.01|32.61|34.66|32.26|0
1643101800000|2022-01-25 09:10:00|34.68|32.28|34.8|32.4|34.91|32.51|34.54|32.14|0
1643102100000|2022-01-25 09:15:00|34.82|32.42|34.67|32.27|34.86|32.46|34.47|32.07|0
1643102400000|2022-01-25 09:20:00|34.66|32.26|34.1|31.7|34.69|32.29|34.1|31.7|0
1643102700000|2022-01-25 09:25:00|34.12|31.72|33.82|31.42|34.18|31.78|33.77|31.37|0
1643103000000|2022-01-25 09:30:00|33.8|31.4|33.95|31.55|34|31.6|33.74|31.34|0
1643103300000|2022-01-25 09:35:00|33.91|31.51|33.82|31.42|33.99|31.59|33.8|31.4|0
1643103600000|2022-01-25 09:40:00|33.86|31.46|33.71|31.31|34.02|31.62|33.71|31.31|0
1643103900000|2022-01-25 09:45:00|33.64|31.24|33.51|31.11|33.66|31.26|33.41|31.01|0
1643104200000|2022-01-25 09:50:00|33.55|31.15|33.3|30.9|33.59|31.19|33.3|30.9|0
1643104500000|2022-01-25 09:55:00|33.29|30.89|32.58|30.18|33.32|30.92|32.31|29.91|0
1643104800000|2022-01-25 10:00:00|32.57|30.17|32.72|30.32|32.77|30.37|32.47|30.07|0
1643105100000|2022-01-25 10:05:00|32.7|30.3|32.52|30.12|32.82|30.42|32.36|29.96|0
1643105400000|2022-01-25 10:10:00|32.57|30.17|32.34|29.94|32.59|30.19|32.34|29.94|0
1643105700000|2022-01-25 10:15:00|32.37|29.97|32.24|29.84|32.43|30.03|32.19|29.79|0
1643106000000|2022-01-25 10:20:00|32.25|29.85|32.4|30|32.44|30.04|32.22|29.82|0
1643106300000|2022-01-25 10:25:00|32.42|30.02|32.44|30.04|32.51|30.11|32.34|29.94|0
1643106600000|2022-01-25 10:30:00|32.43|30.03|32.62|30.22|32.63|30.23|32.35|29.95|0
1643106900000|2022-01-25 10:35:00|32.6|30.2|32.95|30.55|33.01|30.61|32.57|30.17|0
1643107200000|2022-01-25 10:40:00|32.92|30.52|33.05|30.65|33.08|30.68|32.87|30.47|0
1643107500000|2022-01-25 10:45:00|33.06|30.66|33.41|31.01|33.41|31.01|33.03|30.63|0
1643107800000|2022-01-25 10:50:00|33.38|30.98|33.31|30.91|33.4|31|33.15|30.75|0
1643108100000|2022-01-25 10:55:00|33.3|30.9|33.25|30.85|33.46|31.06|33.17|30.77|0
1643108400000|2022-01-25 11:00:00|33.31|30.91|32.99|30.59|33.4|31|32.97|30.57|0
1643108700000|2022-01-25 11:05:00|33.01|30.61|32.94|30.54|33.16|30.76|32.92|30.52|0
1643109000000|2022-01-25 11:10:00|32.95|30.55|32.85|30.45|33.04|30.64|32.85|30.45|0
1643109300000|2022-01-25 11:15:00|32.86|30.46|33.11|30.71|33.13|30.73|32.73|30.33|0
1643109600000|2022-01-25 11:20:00|33.09|30.69|33.59|31.19|34.13|31.73|32.99|30.59|0
1643109900000|2022-01-25 11:25:00|33.6|31.2|34.15|31.75|34.17|31.77|33.54|31.14|0
1643110200000|2022-01-25 11:30:00|34.13|31.73|33.97|31.57|34.48|32.08|33.97|31.57|0
1643110500000|2022-01-25 11:35:00|33.96|31.56|33.89|31.49|35.11|32.71|31.79|29.39|0
1643110800000|2022-01-25 11:40:00|33.86|31.46|34.24|31.84|34.32|31.92|33.83|31.43|0
1643111100000|2022-01-25 11:45:00|34.26|31.86|34.21|31.81|34.3|31.9|34.13|31.73|0
1643111400000|2022-01-25 11:50:00|34.19|31.79|34.21|31.81|34.26|31.86|34.12|31.72|0
1643111700000|2022-01-25 11:55:00|34.22|31.82|34.15|31.75|34.32|31.92|33.93|31.53|0
1643112000000|2022-01-25 12:00:00|34.17|31.77|34.45|32.05|34.45|32.05|34.1|31.7|0
1643112300000|2022-01-25 12:05:00|34.44|32.04|34.21|31.81|34.48|32.08|34.2|31.8|0
1643112600000|2022-01-25 12:10:00|34.22|31.82|34.06|31.66|34.23|31.83|33.93|31.53|0
1643112900000|2022-01-25 12:15:00|34.08|31.68|33.99|31.59|34.16|31.76|33.99|31.59|0
1643113200000|2022-01-25 12:20:00|34.02|31.62|34.38|31.98|34.38|31.98|33.92|31.52|0
1643113500000|2022-01-25 12:25:00|34.36|31.96|34.13|31.73|34.36|31.96|34.11|31.71|0
1643113800000|2022-01-25 12:30:00|34.11|31.71|34.36|31.96|34.46|32.06|34.11|31.71|0
1643114100000|2022-01-25 12:35:00|34.35|31.95|34.39|31.99|34.46|32.06|34.22|31.82|0
1643114400000|2022-01-25 12:40:00|34.43|32.03|34.33|31.93|34.67|32.27|34.33|31.93|0
1643114700000|2022-01-25 12:45:00|34.32|31.92|34.29|31.89|34.5|32.1|34.25|31.85|0
1643115000000|2022-01-25 12:50:00|34.3|31.9|34.29|31.89|34.34|31.94|34.21|31.81|0
1643115300000|2022-01-25 12:55:00|34.28|31.88|34.44|32.04|34.49|32.09|34.25|31.85|0
1643115600000|2022-01-25 13:00:00|34.42|32.02|34.71|32.31|34.71|32.31|34.34|31.94|0
1643115900000|2022-01-25 13:05:00|34.65|32.25|33.65|31.25|35.2|32.8|33.54|31.14|0
1643116200000|2022-01-25 13:10:00|33.72|31.32|35.29|32.89|35.56|33.16|33.51|31.11|0
1643116500000|2022-01-25 13:15:00|35.3|32.9|34.89|32.49|35.3|32.9|34.87|32.47|0
1643116800000|2022-01-25 13:20:00|34.95|32.55|35.01|32.61|35.15|32.75|34.88|32.48|0
1643117100000|2022-01-25 13:25:00|35.02|32.62|34.61|32.21|35.79|33.39|34.19|31.79|0
1643117400000|2022-01-25 13:30:00|34.62|32.22|34.34|31.94|34.69|32.29|34.3|31.9|0
1643117700000|2022-01-25 13:35:00|34.36|31.96|34.2|31.8|34.36|31.96|34.08|31.68|0
1643118000000|2022-01-25 13:40:00|34.19|31.79|34.07|31.67|34.33|31.93|34.01|31.61|0
1643118300000|2022-01-25 13:45:00|34.08|31.68|34.17|31.77|34.22|31.82|34.01|31.61|0
1643118600000|2022-01-25 13:50:00|34.16|31.76|33.96|31.56|34.32|31.92|33.82|31.42|0
1643118900000|2022-01-25 13:55:00|33.94|31.54|33.97|31.57|34.37|31.97|33.88|31.48|0
1643119200000|2022-01-25 14:00:00|34|31.6|33.97|31.57|34.22|31.82|33.94|31.54|0
1643119500000|2022-01-25 14:05:00|33.96|31.56|33.97|31.57|34.13|31.73|33.88|31.48|0
1643119800000|2022-01-25 14:10:00|33.94|31.54|34.12|31.72|34.2|31.8|33.93|31.53|0
1643120100000|2022-01-25 14:15:00|34.11|31.71|33.87|31.47|34.18|31.78|33.85|31.45|0
1643120400000|2022-01-25 14:20:00|33.86|31.46|33.93|31.53|34.04|31.64|33.82|31.42|0
1643120700000|2022-01-25 14:25:00|33.92|31.52|34.05|31.65|34.06|31.66|33.84|31.44|0
1643121000000|2022-01-25 14:30:00|34.11|31.71|33.75|31.35|34.34|31.94|33.34|30.94|0
1643121300000|2022-01-25 14:35:00|33.9|31.5|34.16|31.76|34.33|31.93|32.31|29.91|0
1643121600000|2022-01-25 14:40:00|34.22|31.82|35.74|33.34|35.78|33.38|33.78|31.38|0
1643121900000|2022-01-25 14:45:00|35.72|33.32|36.36|33.96|37.03|34.63|35.13|32.73|0
1643122200000|2022-01-25 14:50:00|36.33|33.93|37.39|34.99|37.39|34.99|36.12|33.72|0
1643122500000|2022-01-25 14:55:00|37.46|35.06|37.2|34.8|37.46|35.06|36.94|34.54|0
1643122800000|2022-01-25 15:00:00|37.17|34.77|37.85|35.45|37.96|35.56|36.8|34.4|0
1643123100000|2022-01-25 15:05:00|37.89|35.49|37.41|35.01|38.11|35.71|37.38|34.98|0
1643123400000|2022-01-25 15:10:00|37.5|35.1|36.84|34.44|37.79|35.39|36.79|34.39|0
1643123700000|2022-01-25 15:15:00|36.72|34.32|36.67|34.27|37|34.6|36.42|34.02|0
1643124000000|2022-01-25 15:20:00|36.68|34.28|36.75|34.35|37.06|34.66|36.6|34.2|0
1643124300000|2022-01-25 15:25:00|36.82|34.42|35.23|32.83|36.94|34.54|35.2|32.8|0
1643124600000|2022-01-25 15:30:00|35.19|32.79|35.75|33.35|37.35|34.95|35.14|32.74|0
1643124900000|2022-01-25 15:35:00|35.71|33.31|35.49|33.09|36.47|34.07|35.34|32.94|0
1643125200000|2022-01-25 15:40:00|35.54|33.14|34.92|32.52|35.65|33.25|34.92|32.52|0
1643125500000|2022-01-25 15:45:00|34.76|32.36|34.59|32.19|36.11|33.71|34.52|32.12|0
1643125800000|2022-01-25 15:50:00|34.62|32.22|34.97|32.57|35.06|32.66|34.33|31.93|0
1643126100000|2022-01-25 15:55:00|34.91|32.51|35.5|33.1|35.58|33.18|34.84|32.44|0
1643126400000|2022-01-25 16:00:00|35.49|33.09|35.96|33.56|36.27|33.87|35.45|33.05|0
1643126700000|2022-01-25 16:05:00|35.91|33.51|36.36|33.96|36.63|34.23|35.68|33.28|0
1643127000000|2022-01-25 16:10:00|36.34|33.94|36.58|34.18|36.69|34.29|36.06|33.66|0
1643127300000|2022-01-25 16:15:00|36.57|34.17|35.75|33.35|36.72|34.32|35.7|33.3|0
1643127600000|2022-01-25 16:20:00|35.76|33.36|35.05|32.65|35.82|33.42|34.68|32.28|0
1643127900000|2022-01-25 16:25:00|35.04|32.64|35.08|32.68|35.37|32.97|34.77|32.37|0
1643128200000|2022-01-25 16:30:00|35.05|32.65|35.58|33.18|35.58|33.18|35.03|32.63|0
1643128500000|2022-01-25 16:35:00|35.6|33.2|35.75|33.35|36.09|33.69|34.89|32.49|0
1643128800000|2022-01-25 16:40:00|35.79|33.39|35.5|33.1|36.29|33.89|35.26|32.86|0
1643129100000|2022-01-25 16:45:00|35.51|33.11|35.17|32.77|35.56|33.16|35.13|32.73|0
1643129400000|2022-01-25 16:50:00|35.19|32.79|34.08|31.68|35.68|33.28|34.05|31.65|0
1643129700000|2022-01-25 16:55:00|34.11|31.71|34.97|32.57|35|32.6|34.09|31.69|0
1643130000000|2022-01-25 17:00:00|34.96|32.56|34.54|32.14|35.08|32.68|34.52|32.12|0
1643130300000|2022-01-25 17:05:00|34.44|32.04|34.14|31.74|34.44|32.04|33.92|31.52|0
1643130600000|2022-01-25 17:10:00|34.11|31.71|34.06|31.66|34.38|31.98|34.02|31.62|0
1643130900000|2022-01-25 17:15:00|34.07|31.67|34.22|31.82|34.7|32.3|33.79|31.39|0
1643131200000|2022-01-25 17:20:00|34.23|31.83|33.85|31.45|34.3|31.9|33.65|31.25|0
1643131500000|2022-01-25 17:25:00|33.79|31.39|33.79|31.39|33.93|31.53|33.59|31.19|0
1643131800000|2022-01-25 17:30:00|33.81|31.41|34.99|32.59|35.04|32.64|33.81|31.41|0
1643132100000|2022-01-25 17:35:00|34.98|32.58|34.87|32.47|35|32.6|34.75|32.35|0
1643132400000|2022-01-25 17:40:00|34.92|32.52|34.75|32.35|35.28|32.88|34.75|32.35|0
1643132700000|2022-01-25 17:45:00|34.83|32.43|35.23|32.83|35.36|32.96|34.65|32.25|0
1643133000000|2022-01-25 17:50:00|35.24|32.84|35.16|32.76|35.43|33.03|35.03|32.63|0
1643133300000|2022-01-25 17:55:00|35.18|32.78|34.79|32.39|35.5|33.1|34.79|32.39|0
1643133600000|2022-01-25 18:00:00|34.83|32.43|35.14|32.74|35.33|32.93|34.83|32.43|0
1643133900000|2022-01-25 18:05:00|35.03|32.63|35.12|32.72|35.42|33.02|34.97|32.57|0
1643134200000|2022-01-25 18:10:00|35.07|32.67|32.68|30.28|35.16|32.76|32.68|30.28|0
1643134500000|2022-01-25 18:15:00|32.69|30.29|33.24|30.84|34.69|32.29|32.53|30.13|0
1643134800000|2022-01-25 18:20:00|33.25|30.85|33.3|30.9|33.44|31.04|33.23|30.83|0
1643135100000|2022-01-25 18:25:00|33.32|30.92|32.48|30.08|33.9|31.5|32.43|30.03|0
1643135400000|2022-01-25 18:30:00|32.54|30.14|31.6|29.2|32.63|30.23|31.49|29.09|0
1643135700000|2022-01-25 18:35:00|31.54|29.14|31.55|29.15|31.85|29.45|31.45|29.05|0
1643136000000|2022-01-25 18:40:00|31.46|29.06|31.53|29.13|31.73|29.33|31.43|29.03|0
1643136300000|2022-01-25 18:45:00|31.42|29.02|31.12|28.72|31.65|29.25|31.06|28.66|0
1643136600000|2022-01-25 18:50:00|31.13|28.73|31.46|29.06|32.51|30.11|30.94|28.54|0
1643136900000|2022-01-25 18:55:00|31.47|29.07|31.32|28.92|31.69|29.29|31.32|28.92|0
1643137200000|2022-01-25 19:00:00|31.29|28.89|31.62|29.22|31.75|29.35|31.29|28.89|0
1643137500000|2022-01-25 19:05:00|31.69|29.29|31.73|29.33|31.88|29.48|31.57|29.17|0
1643137800000|2022-01-25 19:10:00|31.72|29.32|31.1|28.7|31.74|29.34|31.03|28.63|0
1643138100000|2022-01-25 19:15:00|31.07|28.67|30.91|28.51|31.14|28.74|30.9|28.5|0
1643138400000|2022-01-25 19:20:00|30.93|28.53|30.98|28.58|31.79|29.39|30.74|28.34|0
1643138700000|2022-01-25 19:25:00|30.99|28.59|30.99|28.59|31.21|28.81|30.92|28.52|0
1643139000000|2022-01-25 19:30:00|31.01|28.61|31.46|29.06|31.48|29.08|30.92|28.52|0
1643139300000|2022-01-25 19:35:00|31.39|28.99|31.44|29.04|31.56|29.16|31.16|28.76|0
1643139600000|2022-01-25 19:40:00|31.4|29|30.9|28.5|31.4|29|30.88|28.48|0
1643139900000|2022-01-25 19:45:00|30.91|28.51|30.92|28.52|30.95|28.55|30.71|28.31|0
1643140200000|2022-01-25 19:50:00|30.89|28.49|30.67|28.27|30.97|28.57|30.59|28.19|0
1643140500000|2022-01-25 19:55:00|30.64|28.24|30.41|28.01|30.72|28.32|30.34|27.94|0
1643140800000|2022-01-25 20:00:00|30.37|27.97|31.29|28.89|31.42|29.02|30.37|27.97|0
1643141100000|2022-01-25 20:05:00|31.28|28.88|31.74|29.34|31.82|29.42|31.28|28.88|0
1643141400000|2022-01-25 20:10:00|31.73|29.33|32.19|29.79|32.27|29.87|31.73|29.33|0
1643141700000|2022-01-25 20:15:00|32.16|29.76|31.66|29.26|32.16|29.76|31.62|29.22|0
1643142000000|2022-01-25 20:20:00|31.67|29.27|32.33|29.93|32.34|29.94|31.65|29.25|0
1643142300000|2022-01-25 20:25:00|32.32|29.92|32.93|30.53|33.01|30.61|32.32|29.92|0
1643142600000|2022-01-25 20:30:00|32.99|30.59|32.94|30.54|33.49|31.09|31.09|28.69|0
1643142900000|2022-01-25 20:35:00|32.91|30.51|32.54|30.14|33.26|30.86|32.46|30.06|0
1643143200000|2022-01-25 20:40:00|32.52|30.12|32.16|29.76|32.7|30.3|31.95|29.55|0
1643143500000|2022-01-25 20:45:00|32.12|29.72|31.99|29.59|32.14|29.74|31.49|29.09|0
1643143800000|2022-01-25 20:50:00|32.17|29.77|31.65|29.25|32.75|30.35|31.31|28.91|0
1643144100000|2022-01-25 20:55:00|31.64|29.24|31.16|28.76|31.75|29.35|30.66|28.26|0
1643144400000|2022-01-25 21:00:00|31.02|28.62|31.31|28.91|31.52|29.12|30.76|28.36|0
1643144700000|2022-01-25 21:05:00|31.29|28.89|31.8|29.4|31.86|29.46|31.29|28.89|0
1643145000000|2022-01-25 21:10:00|31.81|29.41|31.74|29.34|31.84|29.44|31.52|29.12|0
1643145300000|2022-01-25 21:15:00|31.93|29.13|32.15|29.35|32.18|29.38|31.83|29.03|0
1643145600000|2022-01-25 21:20:00|32.14|29.34|32.28|29.48|32.34|29.54|32.14|29.34|0
1643145900000|2022-01-25 21:25:00|32.27|29.47|32.34|29.54|32.46|29.66|32.25|29.45|0
1643146200000|2022-01-25 21:30:00|32.39|29.59|32.7|29.9|32.78|29.98|32.31|29.51|0
1643146500000|2022-01-25 21:35:00|32.71|29.91|32.59|29.79|32.72|29.92|32.54|29.74|0
1643146800000|2022-01-25 21:40:00|32.58|29.78|32.7|29.9|32.71|29.91|32.56|29.76|0
1643147100000|2022-01-25 21:45:00|32.69|29.89|33.06|30.26|33.13|30.33|32.6|29.8|0
1643147400000|2022-01-25 21:50:00|33.03|30.23|33.19|30.39|33.52|30.72|33.03|30.23|0
1643147700000|2022-01-25 21:55:00|33.18|30.38|33.14|30.34|33.34|30.54|33|30.2|0
1643148000000|2022-01-25 22:00:00|33.15|30.35|33.22|30.42|33.24|30.44|33.15|30.35|0
1643148300000|2022-01-25 22:05:00|33.23|30.43|33.2|30.4|33.23|30.43|33.18|30.38|0
1643148600000|2022-01-25 22:10:00|33.21|30.41|33.16|30.36|33.21|30.41|33.14|30.34|0
1643148900000|2022-01-25 22:15:00|33.15|30.35|33.21|30.41|33.21|30.41|33.15|30.35|0
1643149200000|2022-01-25 22:20:00|33.2|30.4|33.17|30.37|33.24|30.44|33.17|30.37|0
1643149500000|2022-01-25 22:25:00|33.16|30.36|33.17|30.37|33.17|30.37|33.15|30.35|0
1643149800000|2022-01-25 22:30:00|33.18|30.38|33.06|30.26|33.18|30.38|33.06|30.26|0
1643150100000|2022-01-25 22:35:00|33.05|30.25|33.02|30.22|33.05|30.25|33|30.2|0
1643150400000|2022-01-25 22:40:00|33.01|30.21|32.99|30.19|33.02|30.22|32.97|30.17|0
1643150700000|2022-01-25 22:45:00|32.98|30.18|33|30.2|33.03|30.23|32.97|30.17|0
1643151300000|2022-01-25 22:55:00|32.99|30.19|32.95|30.15|32.99|30.19|32.95|30.15|0
1643151600000|2022-01-25 23:00:00|32.89|30.09|32.39|29.59|32.89|30.09|32.37|29.57|0
1643151900000|2022-01-25 23:05:00|32.38|29.58|31.9|29.1|32.48|29.68|31.85|29.05|0
1643152200000|2022-01-25 23:10:00|31.92|29.12|31.51|28.71|31.95|29.15|31.45|28.65|0
1643152500000|2022-01-25 23:15:00|31.52|28.72|31.4|28.6|31.71|28.91|31.37|28.57|0
1643152800000|2022-01-25 23:20:00|31.42|28.62|31.39|28.59|31.51|28.71|31.38|28.58|0
1643153100000|2022-01-25 23:25:00|31.38|28.58|31.2|28.4|31.63|28.83|31.18|28.38|0
1643153400000|2022-01-25 23:30:00|31.21|28.41|31.24|28.44|31.3|28.5|30.96|28.16|0
1643153700000|2022-01-25 23:35:00|31.21|28.41|31.22|28.42|31.28|28.48|31.15|28.35|0
1643154000000|2022-01-25 23:40:00|31.23|28.43|30.82|28.02|31.23|28.43|30.73|27.93|0
1643154300000|2022-01-25 23:45:00|30.83|28.03|30.58|27.78|30.83|28.03|30.41|27.61|0
1643154600000|2022-01-25 23:50:00|30.56|27.76|30.71|27.91|30.72|27.92|30.49|27.69|0
1643154900000|2022-01-25 23:55:00|30.7|27.9|30.92|28.12|31|28.2|30.68|27.88|0
1643155200000|2022-01-26 00:00:00|30.91|28.11|31.25|28.45|31.29|28.49|30.87|28.07|0
1643155500000|2022-01-26 00:05:00|31.26|28.46|31.17|28.37|31.31|28.51|31.12|28.32|0
1643155800000|2022-01-26 00:10:00|31.18|28.38|31|28.2|31.22|28.42|30.87|28.07|0
1643156100000|2022-01-26 00:15:00|30.99|28.19|31.47|28.67|31.47|28.67|30.92|28.12|0
1643156400000|2022-01-26 00:20:00|31.52|28.72|31.48|28.68|31.62|28.82|31.41|28.61|0
1643156700000|2022-01-26 00:25:00|31.45|28.65|31.63|28.83|31.63|28.83|31.24|28.44|0
1643157000000|2022-01-26 00:30:00|31.59|28.79|31.24|28.44|31.79|28.99|31.22|28.42|0
1643157300000|2022-01-26 00:35:00|31.23|28.43|31.17|28.37|31.38|28.58|31.08|28.28|0
1643157600000|2022-01-26 00:40:00|31.16|28.36|31.43|28.63|31.49|28.69|31.16|28.36|0
1643157900000|2022-01-26 00:45:00|31.44|28.64|31.33|28.53|31.46|28.66|31.25|28.45|0
1643158200000|2022-01-26 00:50:00|31.34|28.54|31.5|28.7|31.5|28.7|31.28|28.48|0
1643158500000|2022-01-26 00:55:00|31.53|28.73|31.52|28.72|31.61|28.81|31.36|28.56|0
1643158800000|2022-01-26 01:00:00|31.55|28.75|31.43|28.63|31.66|28.86|31.43|28.63|0
1643159100000|2022-01-26 01:05:00|31.4|28.6|31.31|28.51|31.4|28.6|31.21|28.41|0
1643159400000|2022-01-26 01:10:00|31.32|28.52|31.64|28.84|31.68|28.88|31.27|28.47|0
1643159700000|2022-01-26 01:15:00|31.67|28.87|31.52|28.72|31.68|28.88|31.41|28.61|0
1643160000000|2022-01-26 01:20:00|31.53|28.73|31.28|28.48|31.53|28.73|31.24|28.44|0
1643160300000|2022-01-26 01:25:00|31.32|28.52|31.23|28.43|31.34|28.54|31.22|28.42|0
1643160600000|2022-01-26 01:30:00|31.24|28.44|31.31|28.51|31.45|28.65|31.23|28.43|0
1643160900000|2022-01-26 01:35:00|31.34|28.54|31.2|28.4|31.49|28.69|31.15|28.35|0
1643161200000|2022-01-26 01:40:00|31.19|28.39|31.35|28.55|31.37|28.57|31.15|28.35|0
1643161500000|2022-01-26 01:45:00|31.32|28.52|31.18|28.38|31.34|28.54|31.13|28.33|0
1643161800000|2022-01-26 01:50:00|31.19|28.39|31.27|28.47|31.29|28.49|31.13|28.33|0
1643162100000|2022-01-26 01:55:00|31.24|28.44|31|28.2|31.25|28.45|30.91|28.11|0
1643162400000|2022-01-26 02:00:00|31.01|28.21|30.98|28.18|31.04|28.24|30.89|28.09|0
1643162700000|2022-01-26 02:05:00|30.96|28.16|30.9|28.1|30.98|28.18|30.84|28.04|0
1643163000000|2022-01-26 02:10:00|30.93|28.13|30.88|28.08|30.93|28.13|30.82|28.02|0
1643163300000|2022-01-26 02:15:00|30.87|28.07|30.87|28.07|30.97|28.17|30.84|28.04|0
1643163600000|2022-01-26 02:20:00|30.86|28.06|30.79|27.99|30.9|28.1|30.7|27.9|0
1643163900000|2022-01-26 02:25:00|30.8|28|30.83|28.03|30.89|28.09|30.8|28|0
1643164200000|2022-01-26 02:30:00|30.84|28.04|30.87|28.07|30.89|28.09|30.78|27.98|0
1643164500000|2022-01-26 02:35:00|30.86|28.06|30.95|28.15|30.96|28.16|30.86|28.06|0
1643164800000|2022-01-26 02:40:00|30.93|28.13|31.03|28.23|31.04|28.24|30.93|28.13|0
1643165100000|2022-01-26 02:45:00|31.04|28.24|30.98|28.18|31.04|28.24|30.97|28.17|0
1643165400000|2022-01-26 02:50:00|30.97|28.17|30.98|28.18|31.02|28.22|30.97|28.17|0
1643165700000|2022-01-26 02:55:00|30.99|28.19|31.12|28.32|31.17|28.37|30.97|28.17|0
1643166000000|2022-01-26 03:00:00|31.14|28.34|30.99|28.19|31.14|28.34|30.98|28.18|0
1643166300000|2022-01-26 03:05:00|30.98|28.18|30.84|28.04|30.99|28.19|30.74|27.94|0
1643166600000|2022-01-26 03:10:00|30.85|28.05|30.91|28.11|30.91|28.11|30.81|28.01|0
1643166900000|2022-01-26 03:15:00|30.9|28.1|30.84|28.04|30.96|28.16|30.82|28.02|0
1643167200000|2022-01-26 03:20:00|30.82|28.02|30.8|28|30.88|28.08|30.76|27.96|0
1643167500000|2022-01-26 03:25:00|30.81|28.01|30.9|28.1|30.93|28.13|30.78|27.98|0
1643167800000|2022-01-26 03:30:00|30.89|28.09|30.66|27.86|30.89|28.09|30.65|27.85|0
1643168100000|2022-01-26 03:35:00|30.65|27.85|30.74|27.94|30.74|27.94|30.63|27.83|0
1643168400000|2022-01-26 03:40:00|30.73|27.93|30.68|27.88|30.75|27.95|30.68|27.88|0
1643168700000|2022-01-26 03:45:00|30.67|27.87|30.62|27.82|30.72|27.92|30.59|27.79|0
1643169000000|2022-01-26 03:50:00|30.63|27.83|30.64|27.84|30.67|27.87|30.51|27.71|0
1643169300000|2022-01-26 03:55:00|30.63|27.83|30.63|27.83|30.65|27.85|30.59|27.79|0
1643169600000|2022-01-26 04:00:00|30.62|27.82|30.8|28|30.8|28|30.55|27.75|0
1643169900000|2022-01-26 04:05:00|30.78|27.98|30.75|27.95|30.84|28.04|30.73|27.93|0
1643170200000|2022-01-26 04:10:00|30.76|27.96|30.67|27.87|30.77|27.97|30.67|27.87|0
1643170500000|2022-01-26 04:15:00|30.68|27.88|30.7|27.9|30.75|27.95|30.67|27.87|0
1643170800000|2022-01-26 04:20:00|30.71|27.91|30.7|27.9|30.74|27.94|30.67|27.87|0
1643171100000|2022-01-26 04:25:00|30.72|27.92|30.68|27.88|30.8|28|30.66|27.86|0
1643171400000|2022-01-26 04:30:00|30.67|27.87|30.68|27.88|30.73|27.93|30.66|27.86|0
1643171700000|2022-01-26 04:35:00|30.69|27.89|30.73|27.93|30.79|27.99|30.68|27.88|0
1643172000000|2022-01-26 04:40:00|30.72|27.92|30.76|27.96|30.8|28|30.69|27.89|0
1643172300000|2022-01-26 04:45:00|30.78|27.98|30.73|27.93|30.8|28|30.7|27.9|0
1643172600000|2022-01-26 04:50:00|30.74|27.94|30.73|27.93|30.76|27.96|30.72|27.92|0
1643172900000|2022-01-26 04:55:00|30.74|27.94|30.64|27.84|30.78|27.98|30.64|27.84|0
1643173200000|2022-01-26 05:00:00|30.65|27.85|30.69|27.89|30.72|27.92|30.63|27.83|0
1643173500000|2022-01-26 05:05:00|30.7|27.9|30.77|27.97|30.84|28.04|30.67|27.87|0
1643173800000|2022-01-26 05:10:00|30.76|27.96|30.92|28.12|30.93|28.13|30.76|27.96|0
1643174100000|2022-01-26 05:15:00|30.93|28.13|31.02|28.22|31.04|28.24|30.88|28.08|0
1643174400000|2022-01-26 05:20:00|31.03|28.23|31.08|28.28|31.11|28.31|31.01|28.21|0
1643174700000|2022-01-26 05:25:00|31.07|28.27|30.87|28.07|31.07|28.27|30.87|28.07|0
1643175000000|2022-01-26 05:30:00|30.8|28|30.9|28.1|30.92|28.12|30.8|28|0
1643175300000|2022-01-26 05:35:00|30.87|28.07|30.85|28.05|30.87|28.07|30.8|28|0
1643175600000|2022-01-26 05:40:00|30.84|28.04|30.86|28.06|30.89|28.09|30.82|28.02|0
1643175900000|2022-01-26 05:45:00|30.85|28.05|30.79|27.99|30.92|28.12|30.78|27.98|0
1643176200000|2022-01-26 05:50:00|30.78|27.98|30.73|27.93|30.82|28.02|30.73|27.93|0
1643176500000|2022-01-26 05:55:00|30.72|27.92|30.76|27.96|30.78|27.98|30.68|27.88|0
1643176800000|2022-01-26 06:00:00|30.79|27.99|30.64|27.84|30.84|28.04|30.64|27.84|0
1643177100000|2022-01-26 06:05:00|30.66|27.86|30.72|27.92|30.75|27.95|30.61|27.81|0
1643177400000|2022-01-26 06:10:00|30.7|27.9|30.8|28|30.81|28.01|30.69|27.89|0
1643177700000|2022-01-26 06:15:00|30.79|27.99|30.72|27.92|30.81|28.01|30.71|27.91|0
1643178000000|2022-01-26 06:20:00|30.69|27.89|30.69|27.89|30.72|27.92|30.64|27.84|0
1643178300000|2022-01-26 06:25:00|30.68|27.88|30.7|27.9|30.73|27.93|30.66|27.86|0
1643178600000|2022-01-26 06:30:00|30.69|27.89|30.81|28.01|30.85|28.05|30.67|27.87|0
1643178900000|2022-01-26 06:35:00|30.8|28|30.68|27.88|30.81|28.01|30.68|27.88|0
1643179200000|2022-01-26 06:40:00|30.67|27.87|30.72|27.92|30.75|27.95|30.67|27.87|0
1643179500000|2022-01-26 06:45:00|30.73|27.93|30.73|27.93|30.79|27.99|30.72|27.92|0
1643179800000|2022-01-26 06:50:00|30.75|27.95|30.92|28.12|30.92|28.12|30.74|27.94|0
1643180100000|2022-01-26 06:55:00|30.88|28.08|30.9|28.1|30.98|28.18|30.86|28.06|0
1643180400000|2022-01-26 07:00:00|30.87|28.07|31.03|28.23|31.05|28.25|30.77|27.97|0
1643180700000|2022-01-26 07:05:00|31.02|28.22|31.02|28.22|31.11|28.31|31|28.2|0
1643181000000|2022-01-26 07:10:00|31.01|28.21|31.12|28.32|31.24|28.44|30.96|28.16|0
1643181300000|2022-01-26 07:15:00|31.18|28.38|31.32|28.52|31.32|28.52|31.17|28.37|0
1643181600000|2022-01-26 07:20:00|31.31|28.51|31.26|28.46|31.31|28.51|31.19|28.39|0
1643181900000|2022-01-26 07:25:00|31.25|28.45|31.15|28.35|31.3|28.5|31.15|28.35|0
1643182200000|2022-01-26 07:30:00|31.14|28.34|30.98|28.18|31.16|28.36|30.94|28.14|0
1643182500000|2022-01-26 07:35:00|30.99|28.19|30.81|28.01|30.99|28.19|30.81|28.01|0
1643182800000|2022-01-26 07:40:00|30.82|28.02|30.8|28|30.89|28.09|30.79|27.99|0
1643183100000|2022-01-26 07:45:00|30.79|27.99|30.41|27.61|30.9|28.1|30.38|27.58|0
1643183400000|2022-01-26 07:50:00|30.38|27.58|30.22|27.42|30.4|27.6|30.21|27.41|0
1643183700000|2022-01-26 07:55:00|30.21|27.41|30.36|27.56|30.4|27.6|30.21|27.41|0
1643184000000|2022-01-26 08:00:00|30.35|27.55|29.97|27.17|30.37|27.57|29.97|27.17|0
1643184300000|2022-01-26 08:05:00|29.8|27.4|29.5|27.1|30.12|27.72|29.4|27|0
1643184600000|2022-01-26 08:10:00|29.42|27.02|29.29|26.89|29.43|27.03|29.23|26.83|0
1643184900000|2022-01-26 08:15:00|29.32|26.92|29.28|26.88|29.33|26.93|29.22|26.82|0
1643185200000|2022-01-26 08:20:00|29.27|26.87|29.13|26.73|29.27|26.87|28.99|26.59|0
1643185500000|2022-01-26 08:25:00|29.12|26.72|29.01|26.61|29.14|26.74|28.91|26.51|0
1643185800000|2022-01-26 08:30:00|29|26.6|29|26.6|29.01|26.61|28.83|26.43|0
1643186100000|2022-01-26 08:35:00|28.98|26.58|28.77|26.37|29.01|26.61|28.29|25.89|0
1643186400000|2022-01-26 08:40:00|28.76|26.36|28.82|26.42|28.85|26.45|28.69|26.29|0
1643186700000|2022-01-26 08:45:00|28.79|26.39|28.85|26.45|29.02|26.62|28.78|26.38|0
1643187000000|2022-01-26 08:50:00|28.86|26.46|28.94|26.54|29.01|26.61|28.83|26.43|0
1643187300000|2022-01-26 08:55:00|28.96|26.56|27.77|25.37|29.02|26.62|27.72|25.32|0
1643187600000|2022-01-26 09:00:00|27.82|25.42|27.58|25.18|27.84|25.44|27.4|25|0
1643187900000|2022-01-26 09:05:00|27.59|25.19|27.35|24.95|27.63|25.23|27.35|24.95|0
1643188200000|2022-01-26 09:10:00|27.36|24.96|27.31|24.91|27.38|24.98|27.21|24.81|0
1643188500000|2022-01-26 09:15:00|27.29|24.89|26.94|24.54|27.36|24.96|26.9|24.5|0
1643188800000|2022-01-26 09:20:00|26.95|24.55|26.75|24.35|27.08|24.68|26.75|24.35|0
1643189100000|2022-01-26 09:25:00|26.76|24.36|26.9|24.5|26.91|24.51|26.71|24.31|0
1643189400000|2022-01-26 09:30:00|26.89|24.49|26.89|24.49|26.96|24.56|26.74|24.34|0
1643189700000|2022-01-26 09:35:00|26.9|24.5|26.64|24.24|26.96|24.56|26.6|24.2|0
1643190000000|2022-01-26 09:40:00|26.65|24.25|26.54|24.14|26.72|24.32|26.54|24.14|0
1643190300000|2022-01-26 09:45:00|26.53|24.13|26.67|24.27|26.68|24.28|26.5|24.1|0
1643190600000|2022-01-26 09:50:00|26.66|24.26|26.75|24.35|26.76|24.36|26.62|24.22|0
1643190900000|2022-01-26 09:55:00|26.76|24.36|26.82|24.42|26.9|24.5|26.73|24.33|0
1643191200000|2022-01-26 10:00:00|26.83|24.43|26.97|24.57|27.12|24.72|26.83|24.43|0
1643191500000|2022-01-26 10:05:00|26.98|24.58|27.06|24.66|27.09|24.69|26.95|24.55|0
1643191800000|2022-01-26 10:10:00|27.05|24.65|26.92|24.52|27.06|24.66|26.87|24.47|0
1643192100000|2022-01-26 10:15:00|26.91|24.51|26.97|24.57|26.97|24.57|26.83|24.43|0
1643192400000|2022-01-26 10:20:00|26.96|24.56|26.84|24.44|27.01|24.61|26.74|24.34|0
1643192700000|2022-01-26 10:25:00|26.85|24.45|26.86|24.46|26.93|24.53|26.85|24.45|0
1643193000000|2022-01-26 10:30:00|26.85|24.45|26.72|24.32|26.87|24.47|26.68|24.28|0
1643193300000|2022-01-26 10:35:00|26.71|24.31|26.67|24.27|26.72|24.32|26.6|24.2|0
1643193600000|2022-01-26 10:40:00|26.68|24.28|26.69|24.29|26.71|24.31|26.59|24.19|0
1643193900000|2022-01-26 10:45:00|26.7|24.3|26.55|24.15|26.71|24.31|26.54|24.14|0
1643194200000|2022-01-26 10:50:00|26.56|24.16|26.56|24.16|26.58|24.18|26.5|24.1|0
1643194500000|2022-01-26 10:55:00|26.57|24.17|26.65|24.25|26.66|24.26|26.53|24.13|0
1643194800000|2022-01-26 11:00:00|26.64|24.24|27.72|25.32|28.37|25.97|26.39|23.99|0
1643195100000|2022-01-26 11:05:00|27.73|25.33|27.31|24.91|27.78|25.38|27.16|24.76|0
1643195400000|2022-01-26 11:10:00|27.32|24.92|27.28|24.88|27.34|24.94|27.25|24.85|0
1643195700000|2022-01-26 11:15:00|27.31|24.91|27.15|24.75|27.31|24.91|27.14|24.74|0
1643196000000|2022-01-26 11:20:00|27.18|24.78|27.28|24.88|27.29|24.89|27.16|24.76|0
1643196300000|2022-01-26 11:25:00|27.27|24.87|27.39|24.99|27.42|25.02|27.26|24.86|0
1643196600000|2022-01-26 11:30:00|27.37|24.97|27.17|24.77|27.41|25.01|27.15|24.75|0
1643196900000|2022-01-26 11:35:00|27.16|24.76|27.07|24.67|27.16|24.76|27.06|24.66|0
1643197200000|2022-01-26 11:40:00|27.08|24.68|27.11|24.71|27.13|24.73|27.01|24.61|0
1643197500000|2022-01-26 11:45:00|27.1|24.7|27.08|24.68|27.17|24.77|27.06|24.66|0
1643197800000|2022-01-26 11:50:00|27.09|24.69|27.04|24.64|27.09|24.69|26.97|24.57|0
1643198100000|2022-01-26 11:55:00|27.03|24.63|26.93|24.53|27.09|24.69|26.92|24.52|0
1643198400000|2022-01-26 12:00:00|26.94|24.54|27.22|24.82|27.26|24.86|26.92|24.52|0
1643198700000|2022-01-26 12:05:00|27.25|24.85|27.21|24.81|27.26|24.86|27.13|24.73|0
1643199000000|2022-01-26 12:10:00|27.22|24.82|27.39|24.99|27.39|24.99|27.19|24.79|0
1643199300000|2022-01-26 12:15:00|27.38|24.98|27.49|25.09|27.53|25.13|27.35|24.95|0
1643199600000|2022-01-26 12:20:00|27.5|25.1|27.61|25.21|27.62|25.22|27.41|25.01|0
1643199900000|2022-01-26 12:25:00|27.57|25.17|27.36|24.96|27.58|25.18|27.36|24.96|0
1643200200000|2022-01-26 12:30:00|27.35|24.95|27.34|24.94|27.4|25|27.28|24.88|0
1643200500000|2022-01-26 12:35:00|27.33|24.93|27.29|24.89|27.35|24.95|27.24|24.84|0
1643200800000|2022-01-26 12:40:00|27.28|24.88|27.5|25.1|27.53|25.13|27.28|24.88|0
1643201100000|2022-01-26 12:45:00|27.49|25.09|27.54|25.14|27.57|25.17|27.43|25.03|0
1643201400000|2022-01-26 12:50:00|27.51|25.11|27.34|24.94|27.51|25.11|27.31|24.91|0
1643201700000|2022-01-26 12:55:00|27.33|24.93|27.4|25|27.4|25|27.29|24.89|0
1643202000000|2022-01-26 13:00:00|27.37|24.97|27.05|24.65|27.43|25.03|27.04|24.64|0
1643202300000|2022-01-26 13:05:00|27.06|24.66|27.1|24.7|27.16|24.76|27.05|24.65|0
1643202600000|2022-01-26 13:10:00|27.08|24.68|27.17|24.77|27.19|24.79|27.07|24.67|0
1643202900000|2022-01-26 13:15:00|27.16|24.76|27.31|24.91|27.33|24.93|27.01|24.61|0
1643203200000|2022-01-26 13:20:00|27.29|24.89|27.02|24.62|27.32|24.92|27.02|24.62|0
1643203500000|2022-01-26 13:25:00|27.01|24.61|27.08|24.68|27.08|24.68|26.96|24.56|0
1643203800000|2022-01-26 13:30:00|27.11|24.71|27.22|24.82|27.26|24.86|26.97|24.57|0
1643204100000|2022-01-26 13:35:00|27.2|24.8|27.29|24.89|27.32|24.92|27.13|24.73|0
1643204400000|2022-01-26 13:40:00|27.27|24.87|27.33|24.93|27.36|24.96|27.2|24.8|0
1643204700000|2022-01-26 13:45:00|27.32|24.92|27.24|24.84|27.37|24.97|27.19|24.79|0
1643205000000|2022-01-26 13:50:00|27.26|24.86|27.32|24.92|27.35|24.95|27.24|24.84|0
1643205300000|2022-01-26 13:55:00|27.31|24.91|27.19|24.79|27.33|24.93|27.18|24.78|0
1643205600000|2022-01-26 14:00:00|27.18|24.78|27.41|25.01|27.41|25.01|27.09|24.69|0
1643205900000|2022-01-26 14:05:00|27.42|25.02|27.45|25.05|27.53|25.13|27.36|24.96|0
1643206200000|2022-01-26 14:10:00|27.46|25.06|27.54|25.14|27.58|25.18|27.44|25.04|0
1643206500000|2022-01-26 14:15:00|27.57|25.17|27.66|25.26|27.68|25.28|27.5|25.1|0
1643206800000|2022-01-26 14:20:00|27.67|25.27|27.69|25.29|27.71|25.31|27.55|25.15|0
1643207100000|2022-01-26 14:25:00|27.65|25.25|27.32|24.92|27.65|25.25|27.31|24.91|0
1643207400000|2022-01-26 14:30:00|27.31|24.91|27.83|25.43|27.86|25.46|27.22|24.82|0
1643207700000|2022-01-26 14:35:00|27.82|25.42|27.74|25.34|28.04|25.64|26.9|24.5|0
1643208000000|2022-01-26 14:40:00|27.8|25.4|27.86|25.46|28.05|25.65|27.73|25.33|0
1643208300000|2022-01-26 14:45:00|27.88|25.48|27.22|24.82|27.88|25.48|27.14|24.74|0
1643208600000|2022-01-26 14:50:00|27.21|24.81|26.97|24.57|28.04|25.64|26.9|24.5|0
1643208900000|2022-01-26 14:55:00|26.95|24.55|27.08|24.68|27.3|24.9|26.95|24.55|0
1643209200000|2022-01-26 15:00:00|27.03|24.63|26.72|24.32|27.21|24.81|26.63|24.23|0
1643209500000|2022-01-26 15:05:00|26.69|24.29|26.87|24.47|26.99|24.59|26.66|24.26|0
1643209800000|2022-01-26 15:10:00|26.88|24.48|27.35|24.95|27.42|25.02|26.87|24.47|0
1643210100000|2022-01-26 15:15:00|27.34|24.94|27.25|24.85|27.71|25.31|27.24|24.84|0
1643210400000|2022-01-26 15:20:00|27.26|24.86|27.7|25.3|27.71|25.31|27.18|24.78|0
1643210700000|2022-01-26 15:25:00|27.71|25.31|27.81|25.41|28.22|25.82|27.14|24.74|0
1643211000000|2022-01-26 15:30:00|27.82|25.42|27.87|25.47|28.17|25.77|27.71|25.31|0
1643211300000|2022-01-26 15:35:00|27.88|25.48|28.12|25.72|28.12|25.72|27.72|25.32|0
1643211600000|2022-01-26 15:40:00|28.07|25.67|28.26|25.86|28.33|25.93|27.83|25.43|0
1643211900000|2022-01-26 15:45:00|28.29|25.89|28.5|26.1|28.73|26.33|28.22|25.82|0
1643212200000|2022-01-26 15:50:00|28.52|26.12|28.44|26.04|28.53|26.13|28.31|25.91|0
1643212500000|2022-01-26 15:55:00|28.39|25.99|28.15|25.75|28.58|26.18|28.03|25.63|0
1643212800000|2022-01-26 16:00:00|28.13|25.73|28.26|25.86|28.45|26.05|28.13|25.73|0
1643213100000|2022-01-26 16:05:00|28.27|25.87|27.8|25.4|28.29|25.89|27.73|25.33|0
1643213400000|2022-01-26 16:10:00|27.82|25.42|27.62|25.22|27.86|25.46|27.56|25.16|0
1643213700000|2022-01-26 16:15:00|27.6|25.2|27.69|25.29|27.8|25.4|27.44|25.04|0
1643214000000|2022-01-26 16:20:00|27.66|25.26|27.53|25.13|27.75|25.35|27.4|25|0
1643214300000|2022-01-26 16:25:00|27.52|25.12|27.31|24.91|28.44|26.04|27.26|24.86|0
1643214600000|2022-01-26 16:30:00|27.27|24.87|27.26|24.86|27.43|25.03|27.09|24.69|0
1643214900000|2022-01-26 16:35:00|27.27|24.87|27.29|24.89|27.48|25.08|27.2|24.8|0
1643215200000|2022-01-26 16:40:00|27.27|24.87|27.14|24.74|27.29|24.89|27.04|24.64|0
1643215500000|2022-01-26 16:45:00|27.13|24.73|27.33|24.93|27.39|24.99|27.04|24.64|0
1643215800000|2022-01-26 16:50:00|27.36|24.96|27.31|24.91|27.63|25.23|27.26|24.86|0
1643216100000|2022-01-26 16:55:00|27.32|24.92|27.29|24.89|27.4|25|27.15|24.75|0
1643216400000|2022-01-26 17:00:00|27.24|24.84|27.24|24.84|27.33|24.93|27.05|24.65|0
1643216700000|2022-01-26 17:05:00|27.25|24.85|27.14|24.74|27.3|24.9|27.14|24.74|0
1643217000000|2022-01-26 17:10:00|27.16|24.76|27.05|24.65|27.28|24.88|26.95|24.55|0
1643217300000|2022-01-26 17:15:00|27.03|24.63|27.04|24.64|27.11|24.71|26.94|24.54|0
1643217600000|2022-01-26 17:20:00|27.11|24.71|27.16|24.76|27.21|24.81|27.01|24.61|0
1643217900000|2022-01-26 17:25:00|27.14|24.74|27.02|24.62|27.17|24.77|27|24.6|0
1643218200000|2022-01-26 17:30:00|27.01|24.61|27.05|24.65|27.17|24.77|26.98|24.58|0
1643218500000|2022-01-26 17:35:00|27.04|24.64|26.37|23.97|27.06|24.66|26.17|23.77|0
1643218800000|2022-01-26 17:40:00|26.35|23.95|26.13|23.73|26.35|23.95|26.11|23.71|0
1643219100000|2022-01-26 17:45:00|26.12|23.72|26.17|23.77|26.29|23.89|26.12|23.72|0
1643219400000|2022-01-26 17:50:00|26.18|23.78|26.2|23.8|26.31|23.91|26.16|23.76|0
1643219700000|2022-01-26 17:55:00|26.17|23.77|26.17|23.77|26.21|23.81|26.13|23.73|0
1643220000000|2022-01-26 18:00:00|26.19|23.79|26.67|24.27|26.75|24.35|26.18|23.78|0
1643220300000|2022-01-26 18:05:00|26.68|24.28|26.49|24.09|26.76|24.36|26.49|24.09|0
1643220600000|2022-01-26 18:10:00|26.51|24.11|26.39|23.99|26.56|24.16|26.39|23.99|0
1643220900000|2022-01-26 18:15:00|26.4|24|26.56|24.16|26.6|24.2|26.37|23.97|0
1643221200000|2022-01-26 18:20:00|26.55|24.15|26.99|24.59|26.99|24.59|26.55|24.15|0
1643221500000|2022-01-26 18:25:00|26.96|24.56|26.85|24.45|26.98|24.58|26.79|24.39|0
1643221800000|2022-01-26 18:30:00|26.87|24.47|26.9|24.5|26.95|24.55|26.74|24.34|0
1643222100000|2022-01-26 18:35:00|26.89|24.49|26.93|24.53|27|24.6|26.84|24.44|0
1643222400000|2022-01-26 18:40:00|26.94|24.54|26.85|24.45|27|24.6|26.81|24.41|0
1643222700000|2022-01-26 18:45:00|26.86|24.46|26.91|24.51|27|24.6|26.85|24.45|0
1643223000000|2022-01-26 18:50:00|26.95|24.55|26.74|24.34|26.99|24.59|26.72|24.32|0
1643223300000|2022-01-26 18:55:00|26.76|24.36|26.37|23.97|26.83|24.43|26.34|23.94|0
1643223600000|2022-01-26 19:00:00|26.34|23.94|25.66|23.26|26.34|23.94|25.21|22.81|0
1643223900000|2022-01-26 19:05:00|25.73|23.33|26.57|24.17|26.57|24.17|25.21|22.81|0
1643224200000|2022-01-26 19:10:00|26.53|24.13|27.61|25.21|27.8|25.4|26.32|23.92|0
1643224500000|2022-01-26 19:15:00|27.62|25.22|26.72|24.32|27.63|25.23|25.71|23.31|0
1643224800000|2022-01-26 19:20:00|26.7|24.3|26.59|24.19|26.94|24.54|26.52|24.12|0
1643225100000|2022-01-26 19:25:00|26.57|24.17|26.12|23.72|27.08|24.68|25.93|23.53|0
1643225400000|2022-01-26 19:30:00|26.13|23.73|27.04|24.64|27.23|24.83|26.1|23.7|0
1643225700000|2022-01-26 19:35:00|27|24.6|26.22|23.82|27.36|24.96|25.94|23.54|0
1643226000000|2022-01-26 19:40:00|26.19|23.79|27.49|25.09|27.49|25.09|26.15|23.75|0
1643226300000|2022-01-26 19:45:00|27.52|25.12|28.5|26.1|28.61|26.21|25.52|23.12|0
1643226600000|2022-01-26 19:50:00|28.43|26.03|27.92|25.52|28.49|26.09|27.67|25.27|0
1643226900000|2022-01-26 19:55:00|27.98|25.58|27.83|25.43|28.29|25.89|27.83|25.43|0
1643227200000|2022-01-26 20:00:00|28.01|25.61|29.27|26.87|29.63|27.23|27.87|25.47|0
1643227500000|2022-01-26 20:05:00|29.31|26.91|30.32|27.92|30.32|27.92|29.31|26.91|0
1643227800000|2022-01-26 20:10:00|30.38|27.98|29.9|27.5|30.38|27.98|29.37|26.97|0
1643228100000|2022-01-26 20:15:00|29.95|27.55|30.15|27.75|30.23|27.83|29.11|26.71|0
1643228400000|2022-01-26 20:20:00|30.11|27.71|31.21|28.81|31.67|29.27|29.95|27.55|0
1643228700000|2022-01-26 20:25:00|31.2|28.8|30.72|28.32|31.44|29.04|30|27.6|0
1643229000000|2022-01-26 20:30:00|30.74|28.34|30.95|28.55|30.97|28.57|30.2|27.8|0
1643229300000|2022-01-26 20:35:00|30.93|28.53|30.82|28.42|31.4|29|30.5|28.1|0
1643229600000|2022-01-26 20:40:00|30.83|28.43|30.55|28.15|31.09|28.69|30.08|27.68|0
1643229900000|2022-01-26 20:45:00|30.5|28.1|29.83|27.43|31|28.6|29.83|27.43|0
1643230200000|2022-01-26 20:50:00|29.89|27.49|29.14|26.74|30.17|27.77|29.14|26.74|0
1643230500000|2022-01-26 20:55:00|29.25|26.85|29.57|27.17|29.85|27.45|29.03|26.63|0
1643230800000|2022-01-26 21:00:00|29.5|27.1|29.45|27.05|29.68|27.28|29.37|26.97|0
1643231100000|2022-01-26 21:05:00|29.46|27.06|29.73|27.33|30.34|27.94|29.24|26.84|0
1643231400000|2022-01-26 21:10:00|29.8|27.4|29.92|27.52|30.02|27.62|29.77|27.37|0
1643231700000|2022-01-26 21:15:00|30.11|27.31|29.94|27.14|30.17|27.37|29.89|27.09|0
1643232000000|2022-01-26 21:20:00|29.95|27.15|29.98|27.18|30.07|27.27|29.89|27.09|0
1643232300000|2022-01-26 21:25:00|29.96|27.16|29.88|27.08|30.02|27.22|29.84|27.04|0
1643232600000|2022-01-26 21:30:00|29.87|27.07|30|27.2|30.02|27.22|29.87|27.07|0
1643232900000|2022-01-26 21:35:00|30.01|27.21|30.11|27.31|30.22|27.42|30|27.2|0
1643233200000|2022-01-26 21:40:00|30.1|27.3|29.84|27.04|30.16|27.36|29.84|27.04|0
1643233500000|2022-01-26 21:45:00|29.9|27.1|29.75|26.95|29.91|27.11|29.63|26.83|0
1643233800000|2022-01-26 21:50:00|29.76|26.96|29.7|26.9|29.91|27.11|29.69|26.89|0
1643234100000|2022-01-26 21:55:00|29.69|26.89|29.73|26.93|29.76|26.96|29.63|26.83|0
1643234400000|2022-01-26 22:00:00|29.74|26.94|29.74|26.94|29.74|26.94|29.69|26.89|0
1643234700000|2022-01-26 22:05:00|29.75|26.95|29.71|26.91|29.75|26.95|29.71|26.91|0
1643235000000|2022-01-26 22:10:00|29.7|26.9|29.68|26.88|29.71|26.91|29.67|26.87|0
1643235300000|2022-01-26 22:15:00|29.67|26.87|29.62|26.82|29.68|26.88|29.61|26.81|0
1643235600000|2022-01-26 22:20:00|29.63|26.83|29.53|26.73|29.63|26.83|29.52|26.72|0
1643235900000|2022-01-26 22:25:00|29.54|26.74|29.56|26.76|29.57|26.77|29.5|26.7|0
1643236200000|2022-01-26 22:30:00|29.55|26.75|29.54|26.74|29.56|26.76|29.53|26.73|0
1643236500000|2022-01-26 22:35:00|29.55|26.75|29.42|26.62|29.55|26.75|29.42|26.62|0
1643236800000|2022-01-26 22:40:00|29.43|26.63|29.35|26.56|29.43|26.63|29.27|26.48|0
1643237100000|2022-01-26 22:45:00|29.36|26.57|29.45|26.65|29.45|26.65|29.34|26.55|0
1643237400000|2022-01-26 22:50:00|29.44|26.64|29.52|26.72|29.52|26.72|29.43|26.63|0
1643237700000|2022-01-26 22:55:00|29.51|26.71|29.47|26.67|29.58|26.78|29.47|26.67|0
1643238000000|2022-01-26 23:00:00|29.31|26.52|29.12|26.34|29.44|26.64|28.87|26.12|0
1643238300000|2022-01-26 23:05:00|29.13|26.35|28.71|25.98|29.19|26.41|28.7|25.97|0
1643238600000|2022-01-26 23:10:00|28.68|25.95|28.74|26|28.87|26.12|28.66|25.93|0
1643238900000|2022-01-26 23:15:00|28.73|26.02|28.91|26.15|29|26.24|28.68|25.94|0
1643239200000|2022-01-26 23:20:00|28.89|26.13|28.83|26.08|28.89|26.13|28.73|25.99|0
1643239500000|2022-01-26 23:25:00|28.82|26.09|28.75|26.01|28.91|26.16|28.69|25.96|0
1643239800000|2022-01-26 23:30:00|28.74|26|28.57|25.85|28.74|26|28.51|25.8|0
1643240100000|2022-01-26 23:35:00|28.58|25.86|28.68|25.94|28.69|25.95|28.54|25.82|0
1643240400000|2022-01-26 23:40:00|28.67|25.93|28.68|25.95|28.75|26.01|28.62|25.89|0
1643240700000|2022-01-26 23:45:00|28.67|25.94|28.62|25.9|28.67|25.94|28.56|25.84|0
1643241000000|2022-01-26 23:50:00|28.64|25.91|28.71|25.98|28.73|26|28.63|25.9|0
1643241300000|2022-01-26 23:55:00|28.72|25.99|28.58|25.86|28.72|25.99|28.57|25.85|0
1643241600000|2022-01-27 00:00:00|28.6|25.88|28.68|25.94|28.78|26.04|28.55|25.83|0
1643241900000|2022-01-27 00:05:00|28.7|25.97|28.92|26.16|28.96|26.2|28.67|25.94|0
1643242200000|2022-01-27 00:10:00|28.9|26.17|29.08|26.31|29.11|26.34|28.9|26.15|0
1643242500000|2022-01-27 00:15:00|29.09|26.32|29.25|26.46|29.27|26.48|29.09|26.32|0
1643242800000|2022-01-27 00:20:00|29.23|26.44|29.03|26.26|29.37|26.58|29.02|26.26|0
1643243100000|2022-01-27 00:25:00|29.04|26.27|29.24|26.46|29.29|26.5|28.98|26.22|0
1643243400000|2022-01-27 00:30:00|29.23|26.45|29.25|26.47|29.42|26.62|29.21|26.43|0
1643243700000|2022-01-27 00:35:00|29.23|26.44|29.33|26.54|29.38|26.58|29.21|26.43|0
1643244000000|2022-01-27 00:40:00|29.32|26.52|29.39|26.59|29.49|26.69|29.26|26.48|0
1643244300000|2022-01-27 00:45:00|29.4|26.6|29.44|26.64|29.48|26.68|29.31|26.52|0
1643244600000|2022-01-27 00:50:00|29.43|26.63|29.6|26.8|29.6|26.8|29.26|26.47|0
1643244900000|2022-01-27 00:55:00|29.62|26.82|29.87|27.07|29.9|27.1|29.57|26.77|0
1643245200000|2022-01-27 01:00:00|29.94|27.14|30.18|27.38|30.29|27.49|29.77|26.97|0
1643245500000|2022-01-27 01:05:00|30.19|27.39|30.58|27.78|30.68|27.88|30.13|27.33|0
1643245800000|2022-01-27 01:10:00|30.57|27.77|30.5|27.7|30.58|27.78|30.27|27.47|0
1643246100000|2022-01-27 01:15:00|30.49|27.69|31.53|28.73|31.53|28.73|30.39|27.59|0
1643246400000|2022-01-27 01:20:00|31.57|28.77|31.47|28.67|31.78|28.98|31.45|28.65|0
1643246700000|2022-01-27 01:25:00|31.46|28.66|31.49|28.69|31.53|28.73|31.29|28.49|0
1643247000000|2022-01-27 01:30:00|31.5|28.7|31.32|28.52|31.66|28.86|31.31|28.51|0
1643247300000|2022-01-27 01:35:00|31.33|28.53|31.51|28.71|31.51|28.71|31.21|28.41|0
1643247600000|2022-01-27 01:40:00|31.54|28.74|31.56|28.76|31.65|28.85|31.37|28.57|0
1643247900000|2022-01-27 01:45:00|31.55|28.75|31.71|28.91|31.76|28.96|31.53|28.73|0
1643248200000|2022-01-27 01:50:00|31.7|28.9|31.81|29.01|31.87|29.07|31.58|28.78|0
1643248500000|2022-01-27 01:55:00|31.8|29|32.67|29.87|32.72|29.92|31.8|29|0
1643248800000|2022-01-27 02:00:00|32.69|29.89|33|30.2|33.15|30.35|32.69|29.89|0
1643249100000|2022-01-27 02:05:00|33.03|30.23|33.39|30.59|33.39|30.59|32.93|30.13|0
1643249400000|2022-01-27 02:10:00|33.29|30.49|33.32|30.52|33.38|30.58|33.17|30.37|0
1643249700000|2022-01-27 02:15:00|33.31|30.51|33.37|30.57|33.39|30.59|33.24|30.44|0
1643250000000|2022-01-27 02:20:00|33.36|30.56|33.24|30.44|33.39|30.59|33.22|30.42|0
1643250300000|2022-01-27 02:25:00|33.23|30.43|33.46|30.66|33.58|30.78|33.22|30.42|0
1643250600000|2022-01-27 02:30:00|33.47|30.67|33.5|30.7|33.55|30.75|33.36|30.56|0
1643250900000|2022-01-27 02:35:00|33.51|30.71|32.92|30.12|33.53|30.73|32.92|30.12|0
1643251200000|2022-01-27 02:40:00|32.97|30.17|33|30.2|33.02|30.22|32.83|30.03|0
1643251500000|2022-01-27 02:45:00|32.97|30.17|32.81|30.01|32.97|30.17|32.68|29.88|0
1643251800000|2022-01-27 02:50:00|32.8|30|32.88|30.08|32.94|30.14|32.76|29.96|0
1643252100000|2022-01-27 02:55:00|32.9|30.1|33.09|30.29|33.14|30.34|32.88|30.08|0
1643252400000|2022-01-27 03:00:00|33.08|30.28|33.34|30.54|33.37|30.57|32.99|30.19|0
1643252700000|2022-01-27 03:05:00|33.32|30.52|33.12|30.32|33.41|30.61|33.11|30.31|0
1643253000000|2022-01-27 03:10:00|33.09|30.29|33.25|30.45|33.26|30.46|33.09|30.29|0
1643253300000|2022-01-27 03:15:00|33.22|30.42|32.94|30.14|33.3|30.5|32.93|30.13|0
1643253600000|2022-01-27 03:20:00|32.95|30.15|32.99|30.19|33|30.2|32.79|29.99|0
1643253900000|2022-01-27 03:25:00|32.98|30.18|33.04|30.24|33.1|30.3|32.98|30.18|0
1643254200000|2022-01-27 03:30:00|33.02|30.22|32.95|30.15|33.08|30.28|32.81|30.01|0
1643254500000|2022-01-27 03:35:00|32.97|30.17|33.32|30.52|33.39|30.59|32.95|30.15|0
1643254800000|2022-01-27 03:40:00|33.34|30.54|33.91|31.11|34.02|31.22|33.32|30.52|0
1643255100000|2022-01-27 03:45:00|33.87|31.07|33.93|31.13|34.16|31.36|33.83|31.03|0
1643255400000|2022-01-27 03:50:00|33.95|31.15|33.87|31.07|33.99|31.19|33.76|30.96|0
1643255700000|2022-01-27 03:55:00|33.88|31.08|33.8|31|34.07|31.27|33.75|30.95|0
1643256000000|2022-01-27 04:00:00|33.81|31.01|33.88|31.08|33.91|31.11|33.7|30.9|0
1643256300000|2022-01-27 04:05:00|33.86|31.06|33.83|31.03|33.93|31.13|33.77|30.97|0
1643256600000|2022-01-27 04:10:00|33.84|31.04|33.8|31|33.94|31.14|33.74|30.94|0
1643256900000|2022-01-27 04:15:00|33.77|30.97|33.54|30.74|33.88|31.08|33.53|30.73|0
1643257200000|2022-01-27 04:20:00|33.57|30.77|33.53|30.73|33.65|30.85|33.5|30.7|0
1643257500000|2022-01-27 04:25:00|33.56|30.76|33.72|30.92|33.75|30.95|33.38|30.58|0
1643257800000|2022-01-27 04:30:00|33.71|30.91|33.56|30.76|33.76|30.96|33.52|30.72|0
1643258100000|2022-01-27 04:35:00|33.58|30.78|33.58|30.78|33.65|30.85|33.52|30.72|0
1643258400000|2022-01-27 04:40:00|33.59|30.79|33.78|30.98|33.82|31.02|33.57|30.77|0
1643258700000|2022-01-27 04:45:00|33.76|30.96|33.79|30.99|33.81|31.01|33.69|30.89|0
1643259000000|2022-01-27 04:50:00|33.77|30.97|33.72|30.92|33.79|30.99|33.63|30.83|0
1643259300000|2022-01-27 04:55:00|33.7|30.9|33.67|30.87|33.72|30.92|33.6|30.8|0
1643259600000|2022-01-27 05:00:00|33.64|30.84|33.25|30.45|33.66|30.86|33.24|30.44|0
1643259900000|2022-01-27 05:05:00|33.24|30.44|33.45|30.65|33.47|30.67|33.2|30.4|0
1643260200000|2022-01-27 05:10:00|33.44|30.64|33.67|30.87|33.69|30.89|33.43|30.63|0
1643260500000|2022-01-27 05:15:00|33.68|30.88|34.05|31.25|34.08|31.28|33.67|30.87|0
1643260800000|2022-01-27 05:20:00|34.07|31.27|34|31.2|34.09|31.29|33.91|31.11|0
1643261100000|2022-01-27 05:25:00|33.98|31.18|33.85|31.05|34.02|31.22|33.79|30.99|0
1643261400000|2022-01-27 05:30:00|33.87|31.07|33.47|30.67|33.87|31.07|33.4|30.6|0
1643261700000|2022-01-27 05:35:00|33.45|30.65|33.42|30.62|33.51|30.71|33.34|30.54|0
1643262000000|2022-01-27 05:40:00|33.41|30.61|33.36|30.56|33.56|30.76|33.32|30.52|0
1643262300000|2022-01-27 05:45:00|33.39|30.59|33.41|30.61|33.54|30.74|33.37|30.57|0
1643262600000|2022-01-27 05:50:00|33.4|30.6|33.52|30.72|33.62|30.82|33.36|30.56|0
1643262900000|2022-01-27 05:55:00|33.5|30.7|33.48|30.68|33.61|30.81|33.4|30.6|0
1643263200000|2022-01-27 06:00:00|33.54|30.74|33.55|30.75|33.59|30.79|33.32|30.52|0
1643263500000|2022-01-27 06:05:00|33.52|30.72|33.24|30.44|33.64|30.84|33.22|30.42|0
1643263800000|2022-01-27 06:10:00|33.23|30.43|33.1|30.3|33.23|30.43|32.97|30.17|0
1643264100000|2022-01-27 06:15:00|33.08|30.28|33.3|30.5|33.35|30.55|33.08|30.28|0
1643264400000|2022-01-27 06:20:00|33.31|30.51|33.52|30.72|33.53|30.73|33.24|30.44|0
1643264700000|2022-01-27 06:25:00|33.51|30.71|33.66|30.86|33.71|30.91|33.42|30.62|0
1643265000000|2022-01-27 06:30:00|33.65|30.85|33.82|31.02|33.88|31.08|33.63|30.83|0
1643265300000|2022-01-27 06:35:00|33.8|31|33.77|30.97|33.92|31.12|33.61|30.81|0
1643265600000|2022-01-27 06:40:00|33.81|31.01|33.77|30.97|33.89|31.09|33.65|30.85|0
1643265900000|2022-01-27 06:45:00|33.8|31|34.21|31.41|34.21|31.41|33.79|30.99|0
1643266200000|2022-01-27 06:50:00|34.22|31.42|33.76|30.96|34.22|31.42|33.76|30.96|0
1643266500000|2022-01-27 06:55:00|33.75|30.95|33.66|30.86|33.8|31|33.57|30.77|0
1643266800000|2022-01-27 07:00:00|33.57|30.77|33.29|30.49|33.61|30.81|33.28|30.48|0
1643267100000|2022-01-27 07:05:00|33.26|30.46|33.48|30.68|33.48|30.68|33.14|30.34|0
1643267400000|2022-01-27 07:10:00|33.45|30.65|33.1|30.3|33.52|30.72|32.88|30.08|0
1643267700000|2022-01-27 07:15:00|33.07|30.27|32.9|30.1|33.07|30.27|32.82|30.02|0
1643268000000|2022-01-27 07:20:00|32.87|30.07|32.99|30.19|33.01|30.21|32.79|29.99|0
1643268300000|2022-01-27 07:25:00|33|30.2|32.89|30.09|33.07|30.27|32.74|29.94|0
1643268600000|2022-01-27 07:30:00|32.91|30.11|32.85|30.05|32.98|30.18|32.63|29.83|0
1643268900000|2022-01-27 07:35:00|32.86|30.06|32.77|29.97|32.87|30.07|32.67|29.87|0
1643269200000|2022-01-27 07:40:00|32.73|29.93|32.54|29.74|32.76|29.96|32.52|29.72|0
1643269500000|2022-01-27 07:45:00|32.52|29.72|32.01|29.21|32.85|30.05|31.09|28.29|0
1643269800000|2022-01-27 07:50:00|31.97|29.17|31.82|29.02|32.05|29.25|31.8|29|0
1643270100000|2022-01-27 07:55:00|31.8|29|32.2|29.4|32.24|29.44|31.79|28.99|0
1643270400000|2022-01-27 08:00:00|32.16|29.36|31.89|29.09|32.19|29.39|31.87|29.07|0
1643270700000|2022-01-27 08:05:00|31.68|29.28|31.73|29.33|31.89|29.49|31.53|29.13|0
1643271000000|2022-01-27 08:10:00|31.78|29.38|31.36|28.96|31.93|29.53|31.33|28.93|0
1643271300000|2022-01-27 08:15:00|31.34|28.94|31.09|28.69|31.46|29.06|31.02|28.62|0
1643271600000|2022-01-27 08:20:00|31.05|28.65|31.28|28.88|31.31|28.91|30.93|28.53|0
1643271900000|2022-01-27 08:25:00|31.27|28.87|31.41|29.01|31.46|29.06|31.23|28.83|0
1643272200000|2022-01-27 08:30:00|31.37|28.97|31.36|28.96|31.59|29.19|31.31|28.91|0
1643272500000|2022-01-27 08:35:00|31.38|28.98|31.35|28.95|31.41|29.01|31.14|28.74|0
1643272800000|2022-01-27 08:40:00|31.37|28.97|31.14|28.74|31.37|28.97|31.11|28.71|0
1643273100000|2022-01-27 08:45:00|31.15|28.75|31.03|28.63|31.22|28.82|30.8|28.4|0
1643273400000|2022-01-27 08:50:00|31.04|28.64|30.43|28.03|31.57|29.17|30.42|28.02|0
1643273700000|2022-01-27 08:55:00|30.44|28.04|30.24|27.84|30.44|28.04|30.21|27.81|0
1643274000000|2022-01-27 09:00:00|30.25|27.85|30.14|27.74|30.43|28.03|29.82|27.42|0
1643274300000|2022-01-27 09:05:00|30.13|27.73|29.86|27.46|30.76|28.36|29.61|27.21|0
1643274600000|2022-01-27 09:10:00|29.88|27.48|29.61|27.21|29.97|27.57|29.52|27.12|0
1643274900000|2022-01-27 09:15:00|29.57|27.17|29.51|27.11|29.73|27.33|29.47|27.07|0
1643275200000|2022-01-27 09:20:00|29.54|27.14|29.24|26.84|29.7|27.3|29.24|26.84|0
1643275500000|2022-01-27 09:25:00|29.26|26.86|29.21|26.81|29.34|26.94|29.07|26.67|0
1643275800000|2022-01-27 09:30:00|29.2|26.8|29.47|27.07|29.47|27.07|29.2|26.8|0
1643276100000|2022-01-27 09:35:00|29.46|27.06|29.41|27.01|29.51|27.11|29.34|26.94|0
1643276400000|2022-01-27 09:40:00|29.4|27|29.11|26.71|29.47|27.07|29.07|26.67|0
1643276700000|2022-01-27 09:45:00|29.12|26.72|29.03|26.63|29.19|26.79|28.94|26.54|0
1643277000000|2022-01-27 09:50:00|29.05|26.65|28.93|26.53|29.08|26.68|28.81|26.41|0
1643277300000|2022-01-27 09:55:00|28.95|26.55|29|26.6|29.02|26.62|28.83|26.43|0
1643277600000|2022-01-27 10:00:00|29.01|26.61|28.76|26.36|29.06|26.66|28.74|26.34|0
1643277900000|2022-01-27 10:05:00|28.78|26.38|28.88|26.48|28.88|26.48|28.68|26.28|0
1643278200000|2022-01-27 10:10:00|28.87|26.47|29.18|26.78|29.22|26.82|28.81|26.41|0
1643278500000|2022-01-27 10:15:00|29.16|26.76|29.33|26.93|29.33|26.93|29.06|26.66|0
1643278800000|2022-01-27 10:20:00|29.32|26.92|29.08|26.68|29.35|26.95|29.08|26.68|0
1643279100000|2022-01-27 10:25:00|29.09|26.69|29.08|26.68|29.14|26.74|28.93|26.53|0
1643279400000|2022-01-27 10:30:00|29.07|26.67|28.95|26.55|29.67|27.27|28.91|26.51|0
1643279700000|2022-01-27 10:35:00|28.96|26.56|28.9|26.5|29.03|26.63|28.87|26.47|0
1643280000000|2022-01-27 10:40:00|28.91|26.51|29.12|26.72|29.19|26.79|28.89|26.49|0
1643280300000|2022-01-27 10:45:00|29.11|26.71|29.34|26.94|29.34|26.94|28.98|26.58|0
1643280600000|2022-01-27 10:50:00|29.33|26.93|29.67|27.27|29.7|27.3|29.31|26.91|0
1643280900000|2022-01-27 10:55:00|29.66|27.26|29.78|27.38|29.94|27.54|29.66|27.26|0
1643281200000|2022-01-27 11:00:00|29.76|27.36|29.42|27.02|29.77|27.37|29.37|26.97|0
1643281500000|2022-01-27 11:05:00|29.4|27|29.44|27.04|29.46|27.06|29.26|26.86|0
1643281800000|2022-01-27 11:10:00|29.43|27.03|29.18|26.78|29.44|27.04|29.17|26.77|0
1643282100000|2022-01-27 11:15:00|29.16|26.76|29.24|26.84|29.25|26.85|29.05|26.65|0
1643282400000|2022-01-27 11:20:00|29.25|26.85|29.25|26.85|29.41|27.01|29.23|26.83|0
1643282700000|2022-01-27 11:25:00|29.22|26.82|28.89|26.49|29.23|26.83|28.83|26.43|0
1643283000000|2022-01-27 11:30:00|28.88|26.48|28.96|26.56|29.04|26.64|28.84|26.44|0
1643283300000|2022-01-27 11:35:00|28.97|26.57|29.26|26.86|29.29|26.89|28.86|26.46|0
1643283600000|2022-01-27 11:40:00|29.25|26.85|29.15|26.75|29.27|26.87|29.05|26.65|0
1643283900000|2022-01-27 11:45:00|29.16|26.76|29.11|26.71|29.38|26.98|29.05|26.65|0
1643284200000|2022-01-27 11:50:00|29.12|26.72|28.94|26.54|29.12|26.72|28.83|26.43|0
1643284500000|2022-01-27 11:55:00|28.93|26.53|28.74|26.34|29.08|26.68|28.7|26.3|0
1643284800000|2022-01-27 12:00:00|28.7|26.3|28.82|26.42|28.91|26.51|28.67|26.27|0
1643285100000|2022-01-27 12:05:00|28.8|26.4|28.84|26.44|29.01|26.61|28.8|26.4|0
1643285400000|2022-01-27 12:10:00|28.85|26.45|28.52|26.12|28.86|26.46|28.46|26.06|0
1643285700000|2022-01-27 12:15:00|28.53|26.13|29|26.6|29|26.6|28.44|26.04|0
1643286000000|2022-01-27 12:20:00|29.01|26.61|29.32|26.92|29.32|26.92|28.91|26.51|0
1643286300000|2022-01-27 12:25:00|29.27|26.87|29.13|26.73|29.31|26.91|29.02|26.62|0
1643286600000|2022-01-27 12:30:00|29.16|26.76|29.48|27.08|29.49|27.09|29|26.6|0
1643286900000|2022-01-27 12:35:00|29.46|27.06|29.22|26.82|29.5|27.1|29.04|26.64|0
1643287200000|2022-01-27 12:40:00|29.21|26.81|29.24|26.84|29.28|26.88|29.08|26.68|0
1643287500000|2022-01-27 12:45:00|29.26|26.86|28.9|26.5|29.26|26.86|28.86|26.46|0
1643287800000|2022-01-27 12:50:00|28.94|26.54|28.53|26.13|28.99|26.59|28.44|26.04|0
1643288100000|2022-01-27 12:55:00|28.55|26.15|28.67|26.27|28.69|26.29|28.45|26.05|0
1643288400000|2022-01-27 13:00:00|28.63|26.23|28.64|26.24|28.73|26.33|28.38|25.98|0
1643288700000|2022-01-27 13:05:00|28.6|26.2|28.2|25.8|28.6|26.2|28.2|25.8|0
1643289000000|2022-01-27 13:10:00|28.19|25.79|28.53|26.13|29.27|26.87|28.15|25.75|0
1643289300000|2022-01-27 13:15:00|28.56|26.16|28.37|25.97|28.65|26.25|28.36|25.96|0
1643289600000|2022-01-27 13:20:00|28.36|25.96|28.31|25.91|28.62|26.22|28.31|25.91|0
1643289900000|2022-01-27 13:25:00|28.3|25.9|28.39|25.99|28.52|26.12|28.16|25.76|0
1643290200000|2022-01-27 13:30:00|28.35|25.95|28.54|26.14|28.63|26.23|28.24|25.84|0
1643290500000|2022-01-27 13:35:00|28.55|26.15|28.54|26.14|28.72|26.32|28.47|26.07|0
1643290800000|2022-01-27 13:40:00|28.58|26.18|28.4|26|28.59|26.19|28.33|25.93|0
1643291100000|2022-01-27 13:45:00|28.42|26.02|28.13|25.73|28.42|26.02|28.13|25.73|0
1643291400000|2022-01-27 13:50:00|28.17|25.77|27.93|25.53|28.2|25.8|27.93|25.53|0
1643291700000|2022-01-27 13:55:00|27.94|25.54|27.88|25.48|27.98|25.58|27.86|25.46|0
1643292000000|2022-01-27 14:00:00|27.89|25.49|27.77|25.37|27.95|25.55|27.73|25.33|0
1643292300000|2022-01-27 14:05:00|27.78|25.38|27.13|24.73|28.65|26.25|27.03|24.63|0
1643292600000|2022-01-27 14:10:00|27.14|24.74|26.91|24.51|27.16|24.76|26.91|24.51|0
1643292900000|2022-01-27 14:15:00|26.89|24.49|26.99|24.59|27.02|24.62|26.86|24.46|0
1643293200000|2022-01-27 14:20:00|26.98|24.58|27.13|24.73|27.21|24.81|26.95|24.55|0
1643293500000|2022-01-27 14:25:00|27.1|24.7|26.79|24.39|27.1|24.7|26.77|24.37|0
1643293800000|2022-01-27 14:30:00|26.75|24.35|26.94|24.54|26.99|24.59|26.46|24.06|0
1643294100000|2022-01-27 14:35:00|26.92|24.52|26.95|24.55|27.17|24.77|26.81|24.41|0
1643294400000|2022-01-27 14:40:00|27|24.6|26.17|23.77|27|24.6|26.14|23.74|0
1643294700000|2022-01-27 14:45:00|26.15|23.75|25.56|23.16|26.41|24.01|25.34|22.94|0
1643295000000|2022-01-27 14:50:00|25.55|23.15|25.43|23.03|25.65|23.25|25.39|22.99|0
1643295300000|2022-01-27 14:55:00|25.51|23.11|25.74|23.34|26.11|23.71|25.49|23.09|0
1643295600000|2022-01-27 15:00:00|25.73|23.33|25.63|23.23|26.35|23.95|25.61|23.21|0
1643295900000|2022-01-27 15:05:00|25.6|23.2|25.48|23.08|25.78|23.38|25.32|22.92|0
1643296200000|2022-01-27 15:10:00|25.5|23.1|25.37|22.97|25.68|23.28|25.28|22.88|0
1643296500000|2022-01-27 15:15:00|25.42|23.02|25.7|23.3|25.77|23.37|25.32|22.92|0
1643296800000|2022-01-27 15:20:00|25.67|23.27|25.99|23.59|25.99|23.59|25.57|23.17|0
1643297100000|2022-01-27 15:25:00|26.02|23.62|27.18|24.78|27.18|24.78|25.92|23.52|0
1643297400000|2022-01-27 15:30:00|27.24|24.84|27.3|24.9|27.51|25.11|27.04|24.64|0
1643297700000|2022-01-27 15:35:00|27.32|24.92|27.58|25.18|27.91|25.51|26.7|24.3|0
1643298000000|2022-01-27 15:40:00|27.49|25.09|26.89|24.49|27.59|25.19|26.87|24.47|0
1643298300000|2022-01-27 15:45:00|26.87|24.47|27.06|24.66|27.24|24.84|26.8|24.4|0
1643298600000|2022-01-27 15:50:00|27.12|24.72|26.97|24.57|27.16|24.76|26.84|24.44|0
1643298900000|2022-01-27 15:55:00|26.95|24.55|26.42|24.02|26.99|24.59|26.37|23.97|0
1643299200000|2022-01-27 16:00:00|26.33|23.93|26.45|24.05|27.58|25.18|26.02|23.62|0
1643299500000|2022-01-27 16:05:00|26.47|24.07|27.51|25.11|27.53|25.13|26.42|24.02|0
1643299800000|2022-01-27 16:10:00|27.46|25.06|27.1|24.7|27.46|25.06|26.98|24.58|0
1643300100000|2022-01-27 16:15:00|27.07|24.67|27.49|25.09|28.05|25.65|27|24.6|0
1643300400000|2022-01-27 16:20:00|27.52|25.12|27.61|25.21|27.69|25.29|27.29|24.89|0
1643300700000|2022-01-27 16:25:00|27.6|25.2|27.61|25.21|28.01|25.61|27.57|25.17|0
1643301000000|2022-01-27 16:30:00|27.6|25.2|27.05|24.65|27.65|25.25|27.05|24.65|0
1643301300000|2022-01-27 16:35:00|27.07|24.67|27.17|24.77|27.23|24.83|26.88|24.48|0
1643301600000|2022-01-27 16:40:00|27.15|24.75|27.09|24.69|27.19|24.79|26.82|24.42|0
1643301900000|2022-01-27 16:45:00|27.08|24.68|27.17|24.77|27.23|24.83|26.91|24.51|0
1643302200000|2022-01-27 16:50:00|27.16|24.76|27.04|24.64|27.33|24.93|27.03|24.63|0
1643302500000|2022-01-27 16:55:00|27.05|24.65|27.1|24.7|27.23|24.83|27.04|24.64|0
1643302800000|2022-01-27 17:00:00|27.18|24.78|27.17|24.77|27.47|25.07|27.12|24.72|0
1643303100000|2022-01-27 17:05:00|27.18|24.78|27.74|25.34|27.83|25.43|27.18|24.78|0
1643303400000|2022-01-27 17:10:00|27.69|25.29|27.9|25.5|28.07|25.67|27.69|25.29|0
1643303700000|2022-01-27 17:15:00|27.91|25.51|28.91|26.51|29.09|26.69|27.91|25.51|0
1643304000000|2022-01-27 17:20:00|28.92|26.52|28.93|26.53|29.19|26.79|28.01|25.61|0
1643304300000|2022-01-27 17:25:00|28.94|26.54|28.97|26.57|29.12|26.72|28.72|26.32|0
1643304600000|2022-01-27 17:30:00|29.01|26.61|29.32|26.92|29.36|26.96|28.83|26.43|0
1643304900000|2022-01-27 17:35:00|29.33|26.93|29.51|27.11|29.69|27.29|29.26|26.86|0
1643305200000|2022-01-27 17:40:00|29.53|27.13|29.51|27.11|29.64|27.24|29.34|26.94|0
1643305500000|2022-01-27 17:45:00|29.53|27.13|29.65|27.25|30.01|27.61|28.39|25.99|0
1643305800000|2022-01-27 17:50:00|29.63|27.23|28.99|26.59|29.63|27.23|28.97|26.57|0
1643306100000|2022-01-27 17:55:00|29.04|26.64|28.84|26.44|29.04|26.64|28.54|26.14|0
1643306400000|2022-01-27 18:00:00|28.88|26.48|29.3|26.9|29.34|26.94|28.66|26.26|0
1643306700000|2022-01-27 18:05:00|29.35|26.95|29.54|27.14|29.75|27.35|29.27|26.87|0
1643307000000|2022-01-27 18:10:00|29.53|27.13|29.66|27.26|29.83|27.43|29.52|27.12|0
1643307300000|2022-01-27 18:15:00|29.67|27.27|29.9|27.5|29.94|27.54|29.31|26.91|0
1643307600000|2022-01-27 18:20:00|29.91|27.51|30.35|27.95|30.43|28.03|29.84|27.44|0
1643307900000|2022-01-27 18:25:00|30.39|27.99|30.44|28.04|30.49|28.09|30.08|27.68|0
1643308200000|2022-01-27 18:30:00|30.42|28.02|30.11|27.71|30.44|28.04|30.01|27.61|0
1643308500000|2022-01-27 18:35:00|30.05|27.65|30.38|27.98|30.38|27.98|29.73|27.33|0
1643308800000|2022-01-27 18:40:00|30.34|27.94|30.23|27.83|30.49|28.09|29.93|27.53|0
1643309100000|2022-01-27 18:45:00|30.19|27.79|29.88|27.48|30.3|27.9|29.85|27.45|0
1643309400000|2022-01-27 18:50:00|29.94|27.54|30.2|27.8|30.3|27.9|29.82|27.42|0
1643309700000|2022-01-27 18:55:00|30.18|27.78|29.77|27.37|30.26|27.86|29.56|27.16|0
1643310000000|2022-01-27 19:00:00|29.82|27.42|28.59|26.19|29.82|27.42|28.44|26.04|0
1643310300000|2022-01-27 19:05:00|28.58|26.18|28.6|26.2|28.86|26.46|28.26|25.86|0
1643310600000|2022-01-27 19:10:00|28.65|26.25|28.77|26.37|28.8|26.4|28.45|26.05|0
1643310900000|2022-01-27 19:15:00|28.76|26.36|29.1|26.7|29.24|26.84|28.73|26.33|0
1643311200000|2022-01-27 19:20:00|29.08|26.68|29.64|27.24|29.64|27.24|29.08|26.68|0
1643311500000|2022-01-27 19:25:00|29.6|27.2|29.93|27.53|30.03|27.63|29.52|27.12|0
1643311800000|2022-01-27 19:30:00|29.94|27.54|30.17|27.77|30.32|27.92|29.66|27.26|0
1643312100000|2022-01-27 19:35:00|30.16|27.76|29.74|27.34|30.17|27.77|29.7|27.3|0
1643312400000|2022-01-27 19:40:00|29.8|27.4|29.37|26.97|29.8|27.4|29.24|26.84|0
1643312700000|2022-01-27 19:45:00|29.38|26.98|29.36|26.96|29.5|27.1|29.06|26.66|0
1643313000000|2022-01-27 19:50:00|29.44|27.04|29.94|27.54|30.01|27.61|29.41|27.01|0
1643313300000|2022-01-27 19:55:00|29.96|27.56|29.82|27.42|30.2|27.8|29.65|27.25|0
1643313600000|2022-01-27 20:00:00|29.78|27.38|29.48|27.08|29.78|27.38|29.2|26.8|0
1643313900000|2022-01-27 20:05:00|29.49|27.09|29.7|27.3|29.73|27.33|29.16|26.76|0
1643314200000|2022-01-27 20:10:00|29.69|27.29|30.11|27.71|30.22|27.82|29.59|27.19|0
1643314500000|2022-01-27 20:15:00|30.15|27.75|29.75|27.35|30.46|28.06|29.33|26.93|0
1643314800000|2022-01-27 20:20:00|29.69|27.29|29.24|26.84|30.11|27.71|29.24|26.84|0
1643315100000|2022-01-27 20:25:00|29.31|26.91|28.97|26.57|29.33|26.93|28.8|26.4|0
1643315400000|2022-01-27 20:30:00|28.95|26.55|29|26.6|29.05|26.65|28.6|26.2|0
1643315700000|2022-01-27 20:35:00|28.98|26.58|28.66|26.26|28.98|26.58|28.5|26.1|0
1643316000000|2022-01-27 20:40:00|28.67|26.27|27.74|25.34|28.75|26.35|27.58|25.18|0
1643316300000|2022-01-27 20:45:00|27.65|25.25|28.26|25.86|29.15|26.75|27.27|24.87|0
1643316600000|2022-01-27 20:50:00|28.22|25.82|28.51|26.11|28.57|26.17|28.22|25.82|0
1643316900000|2022-01-27 20:55:00|28.48|26.08|28.77|26.37|28.77|26.37|28.35|25.95|0
1643317200000|2022-01-27 21:00:00|28.71|26.31|28.81|26.41|28.92|26.52|28.65|26.25|0
1643317500000|2022-01-27 21:05:00|28.72|26.32|28.39|25.99|28.77|26.37|27.88|25.48|0
1643317800000|2022-01-27 21:10:00|28.42|26.02|28.41|26.01|28.66|26.26|28.22|25.82|0
1643318100000|2022-01-27 21:15:00|28.54|25.82|28.38|25.68|28.58|25.86|28.38|25.68|0
1643318400000|2022-01-27 21:20:00|28.34|25.64|28.68|25.95|28.68|25.95|28.34|25.64|0
1643318700000|2022-01-27 21:25:00|28.65|25.93|28.6|25.87|28.67|25.94|28.5|25.79|0
1643319000000|2022-01-27 21:30:00|28.59|25.86|28.21|25.52|28.76|26.02|27.88|25.23|0
1643319300000|2022-01-27 21:35:00|28.16|25.48|28.08|25.41|28.31|25.62|28.08|25.41|0
1643319600000|2022-01-27 21:40:00|28.05|25.37|27.91|25.25|28.17|25.49|27.83|25.18|0
1643319900000|2022-01-27 21:45:00|27.93|25.27|27.88|25.22|27.95|25.29|27.74|25.1|0
1643320200000|2022-01-27 21:50:00|27.9|25.24|27.9|25.25|28.01|25.34|27.79|25.15|0
1643320500000|2022-01-27 21:55:00|27.88|25.23|27.71|25.07|27.89|25.24|27.71|25.07|0
1643320800000|2022-01-27 22:00:00|27.74|25.1|27.39|24.78|27.74|25.1|27.36|24.76|0
1643321100000|2022-01-27 22:05:00|27.4|24.79|27.36|24.75|27.45|24.84|27.25|24.66|0
1643321400000|2022-01-27 22:10:00|27.37|24.76|27.53|24.91|27.54|24.92|27.37|24.76|0
1643321700000|2022-01-27 22:15:00|27.55|24.92|27.48|24.87|27.63|25|27.45|24.84|0
1643322000000|2022-01-27 22:20:00|27.46|24.85|27.61|24.98|27.64|25.01|27.44|24.82|0
1643322300000|2022-01-27 22:25:00|27.64|25.01|27.76|25.11|27.76|25.11|27.64|25.01|0
1643322600000|2022-01-27 22:30:00|27.81|25.16|27.82|25.17|27.87|25.22|27.75|25.11|0
1643322900000|2022-01-27 22:35:00|27.84|25.19|27.82|25.17|27.87|25.22|27.74|25.1|0
1643323200000|2022-01-27 22:40:00|27.78|25.14|27.77|25.12|27.85|25.2|27.74|25.1|0
1643323500000|2022-01-27 22:45:00|27.73|25.09|27.62|24.99|27.73|25.09|27.61|24.98|0
1643323800000|2022-01-27 22:50:00|27.61|24.98|27.55|24.93|27.66|25.03|27.52|24.9|0
1643324100000|2022-01-27 22:55:00|27.53|24.92|27.5|24.88|27.56|24.94|27.49|24.87|0
1643324400000|2022-01-27 23:00:00|27.47|24.85|27.57|24.95|27.64|25.01|27.37|24.76|0
1643324700000|2022-01-27 23:05:00|27.54|24.94|27.44|24.83|27.57|24.95|27.34|24.74|0
1643325000000|2022-01-27 23:10:00|27.41|24.8|27.37|24.76|27.44|24.83|27.31|24.71|0
1643325300000|2022-01-27 23:15:00|27.38|24.77|27.77|25.13|27.77|25.13|27.38|24.77|0
1643325600000|2022-01-27 23:20:00|27.75|25.1|27.5|24.88|27.76|25.12|27.47|24.85|0
1643325900000|2022-01-27 23:25:00|27.47|24.86|27.5|24.88|27.52|24.9|27.35|24.74|0
1643326200000|2022-01-27 23:30:00|27.47|24.85|27.65|25.01|27.65|25.01|27.45|24.83|0
1643326500000|2022-01-27 23:35:00|27.66|25.03|27.54|24.92|27.67|25.04|27.5|24.88|0
1643326800000|2022-01-27 23:40:00|27.52|24.9|27.71|25.07|27.75|25.1|27.52|24.9|0
1643327100000|2022-01-27 23:45:00|27.68|25.05|27.71|25.07|27.73|25.09|27.56|24.94|0
1643327400000|2022-01-27 23:50:00|27.72|25.08|27.71|25.07|27.85|25.19|27.69|25.06|0
1643327700000|2022-01-27 23:55:00|27.7|25.06|28.03|25.36|28.04|25.37|27.7|25.06|0
1643328000000|2022-01-28 00:00:00|28.07|25.4|27.99|25.33|28.24|25.55|27.95|25.29|0
1643328300000|2022-01-28 00:05:00|27.98|25.32|28.22|25.53|28.22|25.53|27.94|25.28|0
1643328600000|2022-01-28 00:10:00|28.21|25.52|27.81|25.16|28.21|25.52|27.81|25.16|0
1643328900000|2022-01-28 00:15:00|27.83|25.18|28.05|25.38|28.1|25.42|27.77|25.13|0
1643329200000|2022-01-28 00:20:00|28.04|25.37|28.03|25.36|28.16|25.48|28|25.33|0
1643329500000|2022-01-28 00:25:00|28.06|25.39|28.16|25.48|28.16|25.48|27.94|25.28|0
1643329800000|2022-01-28 00:30:00|28.11|25.43|28.43|25.72|28.55|25.83|28.1|25.43|0
1643330100000|2022-01-28 00:35:00|28.44|25.73|28.36|25.65|28.44|25.73|28.29|25.59|0
1643330400000|2022-01-28 00:40:00|28.38|25.68|28.47|25.76|28.57|25.85|28.38|25.68|0
1643330700000|2022-01-28 00:45:00|28.48|25.77|28.27|25.57|28.59|25.87|28.21|25.52|0
1643331000000|2022-01-28 00:50:00|28.25|25.56|28.04|25.37|28.31|25.61|28|25.34|0
1643331300000|2022-01-28 00:55:00|28.05|25.38|27.87|25.22|28.05|25.38|27.72|25.08|0
1643331600000|2022-01-28 01:00:00|27.86|25.21|27.63|25|27.9|25.25|27.56|24.94|0
1643331900000|2022-01-28 01:05:00|27.65|25.02|27.85|25.19|27.85|25.19|27.53|24.91|0
1643332200000|2022-01-28 01:10:00|27.84|25.17|27.9|25.24|27.9|25.24|27.69|25.05|0
1643332500000|2022-01-28 01:15:00|27.89|25.23|27.75|25.1|27.94|25.28|27.73|25.09|0
1643332800000|2022-01-28 01:20:00|27.74|25.08|27.78|25.13|27.78|25.14|27.59|24.96|0
1643333100000|2022-01-28 01:25:00|27.77|25.11|27.61|24.98|27.78|25.13|27.56|24.94|0
1643333400000|2022-01-28 01:30:00|27.59|24.96|27.97|25.31|27.99|25.32|27.58|24.96|0
1643333700000|2022-01-28 01:35:00|27.96|25.3|27.97|25.31|28.03|25.36|27.87|25.21|0
1643334000000|2022-01-28 01:40:00|28.02|25.35|27.83|25.18|28.09|25.41|27.78|25.13|0
1643334300000|2022-01-28 01:45:00|27.85|25.2|28.11|25.44|28.15|25.47|27.73|25.09|0
1643334600000|2022-01-28 01:50:00|28.09|25.41|28.16|25.48|28.19|25.51|28|25.33|0
1643334900000|2022-01-28 01:55:00|28.13|25.45|27.89|25.23|28.13|25.45|27.83|25.18|0
1643335200000|2022-01-28 02:00:00|27.88|25.22|27.85|25.2|27.99|25.33|27.75|25.11|0
1643335500000|2022-01-28 02:05:00|27.84|25.18|27.85|25.2|27.91|25.25|27.81|25.16|0
1643335800000|2022-01-28 02:10:00|27.84|25.19|27.95|25.28|27.97|25.31|27.75|25.1|0
1643336100000|2022-01-28 02:15:00|27.92|25.27|28.04|25.37|28.04|25.37|27.88|25.23|0
1643336400000|2022-01-28 02:20:00|28.02|25.35|27.79|25.14|28.03|25.36|27.73|25.09|0
1643336700000|2022-01-28 02:25:00|27.8|25.15|27.6|24.97|27.82|25.17|27.53|24.91|0
1643337000000|2022-01-28 02:30:00|27.61|24.98|27.59|24.96|27.62|24.99|27.5|24.88|0
1643337300000|2022-01-28 02:35:00|27.61|24.98|27.49|24.87|27.66|25.03|27.44|24.83|0
1643337600000|2022-01-28 02:40:00|27.5|24.88|27.48|24.86|27.57|24.94|27.48|24.86|0
1643337900000|2022-01-28 02:45:00|27.47|24.87|27.29|24.69|27.5|24.88|27.29|24.69|0
1643338200000|2022-01-28 02:50:00|27.3|24.7|27.25|24.66|27.37|24.76|27.24|24.64|0
1643338500000|2022-01-28 02:55:00|27.24|24.65|26.8|24.25|27.26|24.66|26.74|24.19|0
1643338800000|2022-01-28 03:00:00|26.79|24.24|26.83|24.27|26.85|24.29|26.76|24.21|0
1643339100000|2022-01-28 03:05:00|26.82|24.26|26.83|24.27|26.92|24.36|26.82|24.26|0
1643339400000|2022-01-28 03:10:00|26.82|24.26|26.82|24.27|26.87|24.31|26.72|24.17|0
1643339700000|2022-01-28 03:15:00|26.83|24.29|27.06|24.48|27.11|24.52|26.82|24.29|0
1643340000000|2022-01-28 03:20:00|27.05|24.47|27.1|24.52|27.16|24.57|26.98|24.41|0
1643340300000|2022-01-28 03:25:00|27.12|24.54|27.18|24.59|27.2|24.61|27.08|24.5|0
1643340600000|2022-01-28 03:30:00|27.19|24.6|27.1|24.52|27.2|24.61|27.08|24.5|0
1643340900000|2022-01-28 03:35:00|27.11|24.53|27.11|24.53|27.22|24.63|27.06|24.48|0
1643341200000|2022-01-28 03:40:00|27.1|24.52|27.26|24.66|27.29|24.69|27.1|24.52|0
1643341500000|2022-01-28 03:45:00|27.27|24.67|27.2|24.61|27.32|24.71|27.13|24.54|0
1643341800000|2022-01-28 03:50:00|27.21|24.62|27.29|24.69|27.35|24.75|27.14|24.56|0
1643342100000|2022-01-28 03:55:00|27.3|24.7|27.33|24.73|27.37|24.77|27.25|24.66|0
1643342400000|2022-01-28 04:00:00|27.31|24.71|27.31|24.71|27.35|24.75|27.19|24.6|0
1643342700000|2022-01-28 04:05:00|27.32|24.72|27.33|24.73|27.37|24.76|27.26|24.66|0
1643343000000|2022-01-28 04:10:00|27.36|24.75|27.32|24.71|27.37|24.76|27.3|24.7|0
1643343300000|2022-01-28 04:15:00|27.31|24.72|27.46|24.85|27.5|24.88|27.31|24.71|0
1643343600000|2022-01-28 04:20:00|27.45|24.84|27.47|24.86|27.53|24.91|27.41|24.8|0
1643343900000|2022-01-28 04:25:00|27.46|24.85|27.41|24.8|27.5|24.88|27.36|24.75|0
1643344200000|2022-01-28 04:30:00|27.4|24.79|27.32|24.72|27.44|24.83|27.3|24.7|0
1643344500000|2022-01-28 04:35:00|27.31|24.71|27.37|24.76|27.39|24.78|27.31|24.71|0
1643344800000|2022-01-28 04:40:00|27.36|24.75|27.38|24.78|27.39|24.78|27.3|24.7|0
1643345100000|2022-01-28 04:45:00|27.39|24.79|27.51|24.89|27.51|24.89|27.31|24.71|0
1643345400000|2022-01-28 04:50:00|27.5|24.9|27.61|24.98|27.62|24.99|27.5|24.88|0
1643345700000|2022-01-28 04:55:00|27.62|24.99|27.62|24.99|27.67|25.04|27.59|24.97|0
1643346000000|2022-01-28 05:00:00|27.61|24.98|27.59|24.97|27.69|25.05|27.58|24.96|0
1643346300000|2022-01-28 05:05:00|27.6|24.98|27.64|25.01|27.64|25.01|27.53|24.91|0
1643346600000|2022-01-28 05:10:00|27.67|25.03|27.31|24.71|27.72|25.08|27.26|24.66|0
1643346900000|2022-01-28 05:15:00|27.32|24.72|27.08|24.5|27.32|24.72|27.06|24.48|0
1643347200000|2022-01-28 05:20:00|27.11|24.53|27.06|24.48|27.12|24.54|27|24.43|0
1643347500000|2022-01-28 05:25:00|27.04|24.47|26.99|24.42|27.08|24.5|26.94|24.37|0
1643347800000|2022-01-28 05:30:00|27.01|24.44|27.14|24.56|27.14|24.56|26.96|24.39|0
1643348100000|2022-01-28 05:35:00|27.16|24.57|27.17|24.59|27.3|24.7|27.12|24.54|0
1643348400000|2022-01-28 05:40:00|27.16|24.58|27.11|24.53|27.17|24.58|27.09|24.51|0
1643348700000|2022-01-28 05:45:00|27.1|24.52|27.17|24.58|27.23|24.63|27.1|24.52|0
1643349000000|2022-01-28 05:50:00|27.16|24.57|27.07|24.49|27.2|24.61|27.07|24.49|0
1643349300000|2022-01-28 05:55:00|27.06|24.48|27.06|24.49|27.14|24.55|26.98|24.41|0
1643349600000|2022-01-28 06:00:00|27.07|24.48|27.08|24.5|27.21|24.62|26.9|24.34|0
1643349900000|2022-01-28 06:05:00|27.07|24.49|27.17|24.58|27.18|24.59|27.07|24.49|0
1643350200000|2022-01-28 06:10:00|27.2|24.61|27.19|24.6|27.33|24.73|27.19|24.6|0
1643350500000|2022-01-28 06:15:00|27.21|24.62|27.31|24.71|27.34|24.73|27.08|24.5|0
1643350800000|2022-01-28 06:20:00|27.3|24.7|27.21|24.62|27.3|24.7|27.21|24.62|0
1643351100000|2022-01-28 06:25:00|27.2|24.61|27.19|24.6|27.25|24.66|27.19|24.6|0
1643351400000|2022-01-28 06:30:00|27.2|24.61|27.27|24.68|27.34|24.74|27.2|24.61|0
1643351700000|2022-01-28 06:35:00|27.28|24.67|27.17|24.58|27.28|24.67|27.15|24.56|0
1643352000000|2022-01-28 06:40:00|27.18|24.59|27.22|24.63|27.23|24.63|27.15|24.56|0
1643352300000|2022-01-28 06:45:00|27.23|24.64|27.2|24.61|27.3|24.7|27.2|24.61|0
1643352600000|2022-01-28 06:50:00|27.19|24.6|27.1|24.52|27.2|24.61|27.09|24.51|0
1643352900000|2022-01-28 06:55:00|27.09|24.51|27.32|24.72|27.35|24.74|27.06|24.48|0
1643353200000|2022-01-28 07:00:00|27.33|24.73|27.59|24.96|27.61|24.98|27.33|24.73|0
1643353500000|2022-01-28 07:05:00|27.61|24.98|27.32|24.72|27.63|25|27.3|24.7|0
1643353800000|2022-01-28 07:10:00|27.31|24.71|27.83|25.18|27.9|25.24|27.19|24.6|0
1643354100000|2022-01-28 07:15:00|27.86|25.21|27.69|25.05|27.94|25.28|27.62|24.99|0
1643354400000|2022-01-28 07:20:00|27.68|25.06|27.98|25.32|28.01|25.34|27.68|25.06|0
1643354700000|2022-01-28 07:25:00|27.97|25.3|27.82|25.17|28.02|25.35|27.73|25.08|0
1643355000000|2022-01-28 07:30:00|27.81|25.16|27.97|25.3|27.97|25.31|27.81|25.16|0
1643355300000|2022-01-28 07:35:00|27.96|25.32|27.84|25.19|27.99|25.32|27.84|25.19|0
1643355600000|2022-01-28 07:40:00|27.83|25.18|27.86|25.21|27.92|25.26|27.78|25.14|0
1643355900000|2022-01-28 07:45:00|27.85|25.2|27.72|25.08|27.99|25.32|27.71|25.07|0
1643356200000|2022-01-28 07:50:00|27.73|25.09|27.49|24.87|27.79|25.14|27.46|24.84|0
1643356500000|2022-01-28 07:55:00|27.5|24.88|27.65|25.01|27.72|25.08|27.49|24.87|0
1643356800000|2022-01-28 08:00:00|27.64|25.11|27.89|25.23|27.9|25.24|27.64|25.03|0
1643357100000|2022-01-28 08:05:00|27.78|25.38|27.92|25.52|27.96|25.56|27.7|25.3|0
1643357400000|2022-01-28 08:10:00|27.89|25.49|28.29|25.89|28.29|25.89|27.89|25.49|0
1643357700000|2022-01-28 08:15:00|28.3|25.9|28.55|26.15|28.55|26.15|28.24|25.84|0
1643358000000|2022-01-28 08:20:00|28.53|26.13|28.61|26.21|28.86|26.46|28.53|26.13|0
1643358300000|2022-01-28 08:25:00|28.64|26.24|28.62|26.22|28.73|26.33|28.45|26.05|0
1643358600000|2022-01-28 08:30:00|28.64|26.24|28.64|26.24|28.8|26.4|28.53|26.13|0
1643358900000|2022-01-28 08:35:00|28.61|26.21|28.4|26|28.64|26.24|28.4|26|0
1643359200000|2022-01-28 08:40:00|28.39|25.99|28.48|26.08|28.48|26.08|28.33|25.93|0
1643359500000|2022-01-28 08:45:00|28.47|26.07|28.34|25.94|28.56|26.16|28.13|25.73|0
1643359800000|2022-01-28 08:50:00|28.37|25.97|28.23|25.83|28.39|25.99|28.19|25.79|0
1643360100000|2022-01-28 08:55:00|28.22|25.82|28.2|25.8|28.47|26.07|28.15|25.75|0
1643360400000|2022-01-28 09:00:00|28.23|25.83|28.46|26.06|28.47|26.07|28.11|25.71|0
1643360700000|2022-01-28 09:05:00|28.42|26.02|28.54|26.14|28.65|26.25|28.4|26|0
1643361000000|2022-01-28 09:10:00|28.55|26.15|28.03|25.63|28.57|26.17|27.99|25.59|0
1643361300000|2022-01-28 09:15:00|28.04|25.64|28.2|25.8|28.21|25.81|27.95|25.55|0
1643361600000|2022-01-28 09:20:00|28.22|25.82|28.14|25.74|28.27|25.87|27.98|25.58|0
1643361900000|2022-01-28 09:25:00|28.13|25.73|28.33|25.93|28.33|25.93|28.07|25.67|0
1643362200000|2022-01-28 09:30:00|28.34|25.94|28.39|25.99|28.46|26.06|27.62|25.22|0
1643362500000|2022-01-28 09:35:00|28.4|26|28.46|26.06|28.54|26.14|28.34|25.94|0
1643362800000|2022-01-28 09:40:00|28.45|26.05|28.23|25.83|28.52|26.12|28.23|25.83|0
1643363100000|2022-01-28 09:45:00|28.24|25.84|28.49|26.09|28.55|26.15|28.18|25.78|0
1643363400000|2022-01-28 09:50:00|28.47|26.07|28.48|26.08|28.59|26.19|28.42|26.02|0
1643363700000|2022-01-28 09:55:00|28.46|26.06|28.51|26.11|28.64|26.24|28.4|26|0
1643364000000|2022-01-28 10:00:00|28.5|26.1|28.63|26.23|28.73|26.33|28.49|26.09|0
1643364300000|2022-01-28 10:05:00|28.64|26.24|28.92|26.52|28.92|26.52|28.63|26.23|0
1643364600000|2022-01-28 10:10:00|28.91|26.51|28.7|26.3|28.91|26.51|28.67|26.27|0
1643364900000|2022-01-28 10:15:00|28.72|26.32|28.98|26.58|29|26.6|28.72|26.32|0
1643365200000|2022-01-28 10:20:00|28.97|26.57|28.71|26.31|29.08|26.68|28.71|26.31|0
1643365500000|2022-01-28 10:25:00|28.73|26.33|28.85|26.45|28.85|26.45|28.6|26.2|0
1643365800000|2022-01-28 10:30:00|28.84|26.44|28.19|25.79|28.88|26.48|27.83|25.43|0
1643366100000|2022-01-28 10:35:00|28.17|25.77|28.37|25.97|28.39|25.99|28.17|25.77|0
1643366400000|2022-01-28 10:40:00|28.39|25.99|28.1|25.7|28.39|25.99|28.09|25.69|0
1643366700000|2022-01-28 10:45:00|28.11|25.71|28.1|25.7|28.15|25.75|27.98|25.58|0
1643367000000|2022-01-28 10:50:00|28.11|25.71|28.26|25.86|28.32|25.92|28.11|25.71|0
1643367300000|2022-01-28 10:55:00|28.28|25.88|28.13|25.73|28.4|26|28.11|25.71|0
1643367600000|2022-01-28 11:00:00|28.12|25.72|28.2|25.8|28.28|25.88|28.02|25.62|0
1643367900000|2022-01-28 11:05:00|28.21|25.81|28.3|25.9|28.37|25.97|28.13|25.73|0
1643368200000|2022-01-28 11:10:00|28.32|25.92|28.52|26.12|28.52|26.12|28.26|25.86|0
1643368500000|2022-01-28 11:15:00|28.51|26.11|28.79|26.39|28.84|26.44|28.46|26.06|0
1643368800000|2022-01-28 11:20:00|28.77|26.37|28.5|26.1|28.86|26.46|28.47|26.07|0
1643369100000|2022-01-28 11:25:00|28.48|26.08|28.36|25.96|28.6|26.2|28.35|25.95|0
1643369400000|2022-01-28 11:30:00|28.38|25.98|28.77|26.37|28.91|26.51|28.27|25.87|0
1643369700000|2022-01-28 11:35:00|28.76|26.36|28.96|26.56|28.96|26.56|28.65|26.25|0
1643370000000|2022-01-28 11:40:00|28.94|26.54|29.11|26.71|29.11|26.71|28.9|26.5|0
1643370300000|2022-01-28 11:45:00|29.12|26.72|28.92|26.52|29.22|26.82|28.86|26.46|0
1643370600000|2022-01-28 11:50:00|28.91|26.51|29.1|26.7|29.2|26.8|28.85|26.45|0
1643370900000|2022-01-28 11:55:00|29.09|26.69|28.88|26.48|29.23|26.83|28.84|26.44|0
1643371200000|2022-01-28 12:00:00|28.83|26.43|28.73|26.33|29.08|26.68|28.69|26.29|0
1643371500000|2022-01-28 12:05:00|28.75|26.35|28.99|26.59|28.99|26.59|28.72|26.32|0
1643371800000|2022-01-28 12:10:00|29.01|26.61|28.9|26.5|29.09|26.69|28.79|26.39|0
1643372100000|2022-01-28 12:15:00|28.93|26.53|29.1|26.7|29.14|26.74|28.83|26.43|0
1643372400000|2022-01-28 12:20:00|29.06|26.66|30.04|27.64|30.06|27.66|28.63|26.23|0
1643372700000|2022-01-28 12:25:00|30.03|27.63|29.94|27.54|30.24|27.84|29.84|27.44|0
1643373000000|2022-01-28 12:30:00|29.95|27.55|29.95|27.55|30.05|27.65|29.79|27.39|0
1643373300000|2022-01-28 12:35:00|29.96|27.56|30.68|28.28|30.68|28.28|29.89|27.49|0
1643373600000|2022-01-28 12:40:00|30.66|28.26|30.79|28.39|30.83|28.43|30.54|28.14|0
1643373900000|2022-01-28 12:45:00|30.8|28.4|30.94|28.54|31.05|28.65|30.74|28.34|0
1643374200000|2022-01-28 12:50:00|30.91|28.51|30.72|28.32|30.99|28.59|30.64|28.24|0
1643374500000|2022-01-28 12:55:00|30.69|28.29|30.6|28.2|30.89|28.49|30.55|28.15|0
1643374800000|2022-01-28 13:00:00|30.58|28.18|30.38|27.98|30.69|28.29|30.38|27.98|0
1643375100000|2022-01-28 13:05:00|30.36|27.96|30.58|28.18|30.73|28.33|30.35|27.95|0
1643375400000|2022-01-28 13:10:00|30.62|28.22|30.39|27.99|30.68|28.28|30.38|27.98|0
1643375700000|2022-01-28 13:15:00|30.38|27.98|30.23|27.83|30.38|27.98|30.13|27.73|0
1643376000000|2022-01-28 13:20:00|30.24|27.84|30.44|28.04|30.51|28.11|30.22|27.82|0
1643376300000|2022-01-28 13:25:00|30.47|28.07|30.47|28.07|30.63|28.23|30.36|27.96|0
1643376600000|2022-01-28 13:30:00|30.46|28.06|29.38|26.98|30.46|28.06|29.13|26.73|0
1643376900000|2022-01-28 13:35:00|29.34|26.94|30.03|27.63|30.06|27.66|28.99|26.59|0
1643377200000|2022-01-28 13:40:00|30|27.6|29.02|26.62|30.18|27.78|28.85|26.45|0
1643377500000|2022-01-28 13:45:00|29.05|26.65|29.37|26.97|29.37|26.97|28.99|26.59|0
1643377800000|2022-01-28 13:50:00|29.35|26.95|28.83|26.43|29.54|27.14|28.73|26.33|0
1643378100000|2022-01-28 13:55:00|28.85|26.45|28.53|26.13|28.94|26.54|28.5|26.1|0
1643378400000|2022-01-28 14:00:00|28.54|26.14|28.46|26.06|28.94|26.54|28.46|26.06|0
1643378700000|2022-01-28 14:05:00|28.45|26.05|28.31|25.91|28.57|26.17|28.25|25.85|0
1643379000000|2022-01-28 14:10:00|28.29|25.89|28.5|26.1|28.54|26.14|28.26|25.86|0
1643379300000|2022-01-28 14:15:00|28.48|26.08|28.23|25.83|28.53|26.13|28.21|25.81|0
1643379600000|2022-01-28 14:20:00|28.22|25.82|28.14|25.74|28.22|25.82|28.01|25.61|0
1643379900000|2022-01-28 14:25:00|28.13|25.73|27.84|25.44|28.13|25.73|27.8|25.4|0
1643380200000|2022-01-28 14:30:00|27.79|25.39|28.92|26.52|28.95|26.55|27.66|25.26|0
1643380500000|2022-01-28 14:35:00|28.85|26.45|29.26|26.86|29.49|27.09|28.85|26.45|0
1643380800000|2022-01-28 14:40:00|29.24|26.84|29.44|27.04|29.48|27.08|29.14|26.74|0
1643381100000|2022-01-28 14:45:00|29.43|27.03|29.9|27.5|29.9|27.5|28.52|26.12|0
1643381400000|2022-01-28 14:50:00|29.86|27.46|29.8|27.4|30.03|27.63|29.39|26.99|0
1643381700000|2022-01-28 14:55:00|29.79|27.39|29.96|27.56|30.1|27.7|29.64|27.24|0
1643382000000|2022-01-28 15:00:00|29.98|27.58|29.88|27.48|30.19|27.79|29.74|27.34|0
1643382300000|2022-01-28 15:05:00|29.86|27.46|29.48|27.08|29.97|27.57|29.46|27.06|0
1643382600000|2022-01-28 15:10:00|29.53|27.13|29.23|26.83|29.55|27.15|28.96|26.56|0
1643382900000|2022-01-28 15:15:00|29.19|26.79|28.3|25.9|29.94|27.54|28.3|25.9|0
1643383200000|2022-01-28 15:20:00|28.28|25.88|28.71|26.31|28.87|26.47|28.24|25.84|0
1643383500000|2022-01-28 15:25:00|28.76|26.36|29|26.6|29.16|26.76|28.62|26.22|0
1643383800000|2022-01-28 15:30:00|28.97|26.57|29.35|26.95|29.4|27|28.79|26.39|0
1643384100000|2022-01-28 15:35:00|29.33|26.93|28.92|26.52|29.34|26.94|28.61|26.21|0
1643384400000|2022-01-28 15:40:00|28.9|26.5|29.42|27.02|29.5|27.1|28.56|26.16|0
1643384700000|2022-01-28 15:45:00|29.41|27.01|28.36|25.96|29.47|27.07|28.32|25.92|0
1643385000000|2022-01-28 15:50:00|28.33|25.93|27.98|25.58|28.47|26.07|27.98|25.58|0
1643385300000|2022-01-28 15:55:00|28.01|25.61|27.83|25.43|28.35|25.95|27.81|25.41|0
1643385600000|2022-01-28 16:00:00|27.77|25.37|28.27|25.87|28.27|25.87|27.72|25.32|0
1643385900000|2022-01-28 16:05:00|28.3|25.9|27.93|25.53|28.3|25.9|27.88|25.48|0
1643386200000|2022-01-28 16:10:00|27.94|25.54|27.51|25.11|27.96|25.56|27.48|25.08|0
1643386500000|2022-01-28 16:15:00|27.5|25.1|28.08|25.68|30.1|27.7|27.1|24.7|0
1643386800000|2022-01-28 16:20:00|28.02|25.62|27.57|25.17|28.14|25.74|27.55|25.15|0
1643387100000|2022-01-28 16:25:00|27.58|25.18|27.55|25.15|27.65|25.25|27.28|24.88|0
1643387400000|2022-01-28 16:30:00|27.51|25.11|27.58|25.18|27.83|25.43|27.47|25.07|0
1643387700000|2022-01-28 16:35:00|27.57|25.17|27.35|24.95|27.64|25.24|27.12|24.72|0
1643388000000|2022-01-28 16:40:00|27.37|24.97|27.4|25|27.51|25.11|27.29|24.89|0
1643388300000|2022-01-28 16:45:00|27.48|25.08|27.47|25.07|27.53|25.13|27.38|24.98|0
1643388600000|2022-01-28 16:50:00|27.48|25.08|27.29|24.89|27.53|25.13|27.28|24.88|0
1643388900000|2022-01-28 16:55:00|27.3|24.9|28.01|25.61|28.04|25.64|26.78|24.38|0
1643389200000|2022-01-28 17:00:00|27.7|25.3|27.33|24.93|27.71|25.31|27.31|24.91|0
1643389500000|2022-01-28 17:05:00|27.32|24.92|27.27|24.87|27.44|25.04|27.22|24.82|0
1643389800000|2022-01-28 17:10:00|27.29|24.89|27.59|25.19|27.73|25.33|27.25|24.85|0
1643390100000|2022-01-28 17:15:00|27.58|25.18|27.31|24.91|27.67|25.27|27.22|24.82|0
1643390400000|2022-01-28 17:20:00|27.33|24.93|27.77|25.37|27.88|25.48|27.33|24.93|0
1643390700000|2022-01-28 17:25:00|27.76|25.36|27.92|25.52|28.06|25.66|27.76|25.36|0
1643391000000|2022-01-28 17:30:00|27.97|25.57|27.3|24.9|28.06|25.66|27.3|24.9|0
1643391300000|2022-01-28 17:35:00|27.26|24.86|27.41|25.01|27.49|25.09|27.11|24.71|0
1643391600000|2022-01-28 17:40:00|27.42|25.02|27.14|24.74|27.43|25.03|27.14|24.74|0
1643391900000|2022-01-28 17:45:00|27.15|24.75|27.36|24.96|27.49|25.09|27.08|24.68|0
1643392200000|2022-01-28 17:50:00|27.37|24.97|27.27|24.87|27.66|25.26|27.16|24.76|0
1643392500000|2022-01-28 17:55:00|27.28|24.88|28.11|25.71|28.14|25.74|27.18|24.78|0
1643392800000|2022-01-28 18:00:00|28.13|25.73|27.82|25.42|28.13|25.73|27.68|25.28|0
1643393100000|2022-01-28 18:05:00|27.9|25.5|27.44|25.04|27.9|25.5|27.39|24.99|0
1643393400000|2022-01-28 18:10:00|27.47|25.07|27.46|25.06|27.51|25.11|27.36|24.96|0
1643393700000|2022-01-28 18:15:00|27.43|25.03|27.52|25.12|27.62|25.22|27.4|25|0
1643394000000|2022-01-28 18:20:00|27.57|25.17|27.73|25.33|27.92|25.52|27.54|25.14|0
1643394300000|2022-01-28 18:25:00|27.74|25.34|28.17|25.77|28.53|26.13|27.65|25.25|0
1643394600000|2022-01-28 18:30:00|28.14|25.74|27.92|25.52|28.14|25.74|27.75|25.35|0
1643394900000|2022-01-28 18:35:00|27.88|25.48|27.92|25.52|28.04|25.64|27.69|25.29|0
1643395200000|2022-01-28 18:40:00|27.91|25.51|27.92|25.52|28.11|25.71|27.87|25.47|0
1643395500000|2022-01-28 18:45:00|27.97|25.57|27.98|25.58|28.07|25.67|27.74|25.34|0
1643395800000|2022-01-28 18:50:00|28|25.6|27.82|25.42|28.04|25.64|27.69|25.29|0
1643396100000|2022-01-28 18:55:00|27.86|25.46|27.92|25.52|27.92|25.52|27.68|25.28|0
1643396400000|2022-01-28 19:00:00|27.9|25.5|28.11|25.71|28.11|25.71|27.58|25.18|0
1643396700000|2022-01-28 19:05:00|28.13|25.73|28.41|26.01|28.5|26.1|28.12|25.72|0
1643397000000|2022-01-28 19:10:00|28.42|26.02|28.78|26.38|28.79|26.39|28.38|25.98|0
1643397300000|2022-01-28 19:15:00|28.77|26.37|28.43|26.03|28.99|26.59|27.79|25.39|0
1643397600000|2022-01-28 19:20:00|28.44|26.04|28.89|26.49|28.89|26.49|28.44|26.04|0
1643397900000|2022-01-28 19:25:00|28.83|26.43|28.86|26.46|28.89|26.49|28.64|26.24|0
1643398200000|2022-01-28 19:30:00|28.84|26.44|28.88|26.48|29.11|26.71|28.62|26.22|0
1643398500000|2022-01-28 19:35:00|28.85|26.45|28.69|26.29|28.87|26.47|28.61|26.21|0
1643398800000|2022-01-28 19:40:00|28.63|26.23|28.07|25.67|28.63|26.23|28.03|25.63|0
1643399100000|2022-01-28 19:45:00|28|25.6|27.84|25.44|28.23|25.83|27.79|25.39|0
1643399400000|2022-01-28 19:50:00|27.83|25.43|27.86|25.46|28.03|25.63|27.67|25.27|0
1643399700000|2022-01-28 19:55:00|27.84|25.44|27.48|25.08|27.86|25.46|27.4|25|0
1643400000000|2022-01-28 20:00:00|27.46|25.06|27.2|24.8|28.77|26.37|27.14|24.74|0
1643400300000|2022-01-28 20:05:00|27.23|24.83|27.12|24.72|27.27|24.87|27.06|24.66|0
1643400600000|2022-01-28 20:10:00|27.1|24.7|27.31|24.91|27.48|25.08|27.1|24.7|0
1643400900000|2022-01-28 20:15:00|27.25|24.85|27.13|24.73|27.36|24.96|27.03|24.63|0
1643401200000|2022-01-28 20:20:00|27.12|24.72|26.74|24.34|27.22|24.82|26.72|24.32|0
1643401500000|2022-01-28 20:25:00|26.72|24.32|26.49|24.09|27.53|25.13|26.41|24.01|0
1643401800000|2022-01-28 20:30:00|26.51|24.11|26.51|24.11|27.3|24.9|26.43|24.03|0
1643402100000|2022-01-28 20:35:00|26.54|24.14|26.46|24.06|26.64|24.24|26.43|24.03|0
1643402400000|2022-01-28 20:40:00|26.47|24.07|26.21|23.81|26.49|24.09|26.16|23.76|0
1643402700000|2022-01-28 20:45:00|26.22|23.82|25.87|23.47|26.35|23.95|25.86|23.46|0
1643403000000|2022-01-28 20:50:00|25.86|23.46|25.56|23.16|25.86|23.46|25.53|23.13|0
1643403300000|2022-01-28 20:55:00|25.58|23.18|26.07|23.67|27.77|25.37|25.32|22.92|0
1643403600000|2022-01-28 21:00:00|26.04|23.64|26.1|23.7|26.29|23.89|26|23.6|0
1643403900000|2022-01-28 21:05:00|26.08|23.68|26.15|23.75|26.16|23.76|26.01|23.61|0
1643404200000|2022-01-28 21:10:00|26.13|23.73|26.46|24.06|26.46|24.06|26.13|23.73|0
1643616300000|2022-01-31 08:05:00|26.17|23.77|26.07|23.67|26.2|23.8|26.06|23.66|0
1643616600000|2022-01-31 08:10:00|26.05|23.65|26.04|23.64|26.07|23.67|25.9|23.5|0
1643616900000|2022-01-31 08:15:00|26.03|23.63|26.18|23.78|26.18|23.78|25.84|23.44|0
1643617200000|2022-01-31 08:20:00|26.17|23.77|26.1|23.7|26.27|23.87|25.95|23.55|0
1643617500000|2022-01-31 08:25:00|26.11|23.71|26.04|23.64|26.14|23.74|25.95|23.55|0
1643617800000|2022-01-31 08:30:00|26.05|23.65|25.98|23.58|26.09|23.69|25.96|23.56|0
1643618100000|2022-01-31 08:35:00|25.97|23.57|25.87|23.47|25.99|23.59|25.87|23.47|0
1643618400000|2022-01-31 08:40:00|25.86|23.46|25.8|23.4|25.94|23.54|25.8|23.4|0
1643618700000|2022-01-31 08:45:00|25.81|23.41|25.76|23.36|25.85|23.45|25.76|23.36|0
1643619000000|2022-01-31 08:50:00|25.77|23.37|25.66|23.26|25.83|23.43|25.63|23.23|0
1643619300000|2022-01-31 08:55:00|25.65|23.25|25.64|23.24|25.71|23.31|25.62|23.22|0
1643619600000|2022-01-31 09:00:00|25.63|23.23|25.57|23.17|25.69|23.29|25.54|23.14|0
1643619900000|2022-01-31 09:05:00|25.6|23.2|25.62|23.22|25.71|23.31|25.57|23.17|0
1643620200000|2022-01-31 09:10:00|25.61|23.21|25.55|23.15|25.68|23.28|25.55|23.15|0
1643620500000|2022-01-31 09:15:00|25.56|23.16|25.62|23.22|25.72|23.32|25.55|23.15|0
1643620800000|2022-01-31 09:20:00|25.63|23.23|25.67|23.27|25.73|23.33|25.59|23.19|0
1643621100000|2022-01-31 09:25:00|25.69|23.29|25.66|23.26|25.73|23.33|25.63|23.23|0
1643621400000|2022-01-31 09:30:00|25.65|23.25|25.68|23.28|25.76|23.36|25.62|23.22|0
1643621700000|2022-01-31 09:35:00|25.67|23.27|25.62|23.22|25.68|23.28|25.57|23.17|0
1643622000000|2022-01-31 09:40:00|25.63|23.23|25.74|23.34|25.74|23.34|25.56|23.16|0
1643622300000|2022-01-31 09:45:00|25.73|23.33|25.71|23.31|25.74|23.34|25.62|23.22|0
1643622600000|2022-01-31 09:50:00|25.73|23.33|25.91|23.51|25.96|23.56|25.69|23.29|0
1643622900000|2022-01-31 09:55:00|25.92|23.52|25.8|23.4|25.99|23.59|25.8|23.4|0
1643623200000|2022-01-31 10:00:00|25.79|23.39|25.77|23.37|25.89|23.49|25.76|23.36|0
1643623500000|2022-01-31 10:05:00|25.75|23.35|25.89|23.49|25.94|23.54|25.75|23.35|0
1643623800000|2022-01-31 10:10:00|25.9|23.5|25.93|23.53|26.07|23.67|25.9|23.5|0
1643624100000|2022-01-31 10:15:00|25.94|23.54|25.89|23.49|25.94|23.54|25.81|23.41|0
1643624400000|2022-01-31 10:20:00|25.91|23.51|25.97|23.57|26.07|23.67|25.86|23.46|0
1643624700000|2022-01-31 10:25:00|25.98|23.58|25.99|23.59|26|23.6|25.87|23.47|0
1643625000000|2022-01-31 10:30:00|26|23.6|26|23.6|26.12|23.72|25.96|23.56|0
1643625300000|2022-01-31 10:35:00|26.01|23.61|26.18|23.78|26.19|23.79|26.01|23.61|0
1643625600000|2022-01-31 10:40:00|26.19|23.79|26.05|23.65|26.23|23.83|25.99|23.59|0
1643625900000|2022-01-31 10:45:00|26.04|23.64|26.34|23.94|26.35|23.95|25.95|23.55|0
1643626200000|2022-01-31 10:50:00|26.35|23.95|26.36|23.96|26.42|24.02|26.27|23.87|0
1643626500000|2022-01-31 10:55:00|26.37|23.97|26.33|23.93|26.43|24.03|26.31|23.91|0
1643626800000|2022-01-31 11:00:00|26.38|23.98|26.46|24.06|26.5|24.1|26.24|23.84|0
1643627100000|2022-01-31 11:05:00|26.45|24.05|26.34|23.94|26.5|24.1|26.3|23.9|0
1643627400000|2022-01-31 11:10:00|26.35|23.95|26.54|24.14|26.55|24.15|26.29|23.89|0
1643627700000|2022-01-31 11:15:00|26.53|24.13|26.42|24.02|26.54|24.14|26.39|23.99|0
1643628000000|2022-01-31 11:20:00|26.47|24.07|26.52|24.12|26.52|24.12|26.36|23.96|0
1643628300000|2022-01-31 11:25:00|26.59|24.19|26.56|24.16|26.68|24.28|26.5|24.1|0
1643628600000|2022-01-31 11:30:00|26.58|24.18|26.5|24.1|26.63|24.23|26.49|24.09|0
1643628900000|2022-01-31 11:35:00|26.52|24.12|26.58|24.18|26.59|24.19|26.47|24.07|0
1643629200000|2022-01-31 11:40:00|26.56|24.16|26.65|24.25|26.65|24.25|26.5|24.1|0
1643629500000|2022-01-31 11:45:00|26.64|24.24|26.57|24.17|26.66|24.26|26.53|24.13|0
1643629800000|2022-01-31 11:50:00|26.58|24.18|26.55|24.15|26.58|24.18|26.46|24.06|0
1643630100000|2022-01-31 11:55:00|26.54|24.14|26.5|24.1|26.56|24.16|26.43|24.03|0
1643630400000|2022-01-31 12:00:00|26.51|24.11|26.72|24.32|26.72|24.32|26.43|24.03|0
1643630700000|2022-01-31 12:05:00|26.75|24.35|26.87|24.47|26.95|24.55|26.7|24.3|0
1643631000000|2022-01-31 12:10:00|26.89|24.49|26.93|24.53|26.94|24.54|26.75|24.35|0
1643631300000|2022-01-31 12:15:00|26.94|24.54|26.92|24.52|27.01|24.61|26.9|24.5|0
1643631600000|2022-01-31 12:20:00|26.89|24.49|27.11|24.71|27.21|24.81|26.89|24.49|0
1643631900000|2022-01-31 12:25:00|27.12|24.72|27|24.6|27.12|24.72|26.93|24.53|0
1643632200000|2022-01-31 12:30:00|27.02|24.62|26.86|24.46|27.06|24.66|26.84|24.44|0
1643632500000|2022-01-31 12:35:00|26.85|24.45|26.9|24.5|26.91|24.51|26.78|24.38|0
1643632800000|2022-01-31 12:40:00|26.91|24.51|26.86|24.46|27.03|24.63|26.86|24.46|0
1643633100000|2022-01-31 12:45:00|26.87|24.47|26.75|24.35|26.9|24.5|26.7|24.3|0
1643633400000|2022-01-31 12:50:00|26.78|24.38|26.79|24.39|26.83|24.43|26.69|24.29|0
1643633700000|2022-01-31 12:55:00|26.78|24.38|26.65|24.25|26.82|24.42|26.65|24.25|0
1643634000000|2022-01-31 13:00:00|26.61|24.21|26.83|24.43|26.83|24.43|26.6|24.2|0
1643634300000|2022-01-31 13:05:00|26.84|24.44|26.9|24.5|27|24.6|26.84|24.44|0
1643634600000|2022-01-31 13:10:00|26.88|24.48|26.71|24.31|26.88|24.48|26.7|24.3|0
1643634900000|2022-01-31 13:15:00|26.7|24.3|26.85|24.45|26.85|24.45|26.66|24.26|0
1643635200000|2022-01-31 13:20:00|26.86|24.46|26.83|24.43|26.88|24.48|26.76|24.36|0
1643635500000|2022-01-31 13:25:00|26.82|24.42|26.79|24.39|26.89|24.49|26.79|24.39|0
1643635800000|2022-01-31 13:30:00|26.76|24.36|26.46|24.06|26.82|24.42|26.44|24.04|0
1643636100000|2022-01-31 13:35:00|26.48|24.08|26.51|24.11|26.54|24.14|26.4|24|0
1643636400000|2022-01-31 13:40:00|26.5|24.1|26.55|24.15|26.6|24.2|26.43|24.03|0
1643636700000|2022-01-31 13:45:00|26.54|24.14|26.55|24.15|26.69|24.29|26.49|24.09|0
1643637000000|2022-01-31 13:50:00|26.54|24.14|26.54|24.14|26.56|24.16|26.44|24.04|0
1643637300000|2022-01-31 13:55:00|26.53|24.13|26.53|24.13|26.58|24.18|26.42|24.02|0
1643637600000|2022-01-31 14:00:00|26.51|24.11|26.49|24.09|26.64|24.24|26.48|24.08|0
1643637900000|2022-01-31 14:05:00|26.48|24.08|26.42|24.02|26.5|24.1|26.37|23.97|0
1643638200000|2022-01-31 14:10:00|26.44|24.04|26.55|24.15|26.55|24.15|26.42|24.02|0
1643638500000|2022-01-31 14:15:00|26.56|24.16|26.6|24.2|26.6|24.2|26.49|24.09|0
1643638800000|2022-01-31 14:20:00|26.61|24.21|26.62|24.22|26.7|24.3|26.56|24.16|0
1643639100000|2022-01-31 14:25:00|26.61|24.21|26.45|24.05|26.61|24.21|26.43|24.03|0
1643639400000|2022-01-31 14:30:00|26.52|24.12|26.29|23.89|26.91|24.51|26.29|23.89|0
1643639700000|2022-01-31 14:35:00|26.28|23.88|26.15|23.75|26.34|23.94|26.11|23.71|0
1643640000000|2022-01-31 14:40:00|26.14|23.74|26.1|23.7|26.15|23.75|25.97|23.57|0
1643640300000|2022-01-31 14:45:00|26.09|23.69|26.27|23.87|26.3|23.9|26.01|23.61|0
1643640600000|2022-01-31 14:50:00|26.26|23.86|26.38|23.98|26.67|24.27|25.79|23.39|0
1643640900000|2022-01-31 14:55:00|26.36|23.96|25.88|23.48|26.37|23.97|25.88|23.48|0
1643641200000|2022-01-31 15:00:00|25.89|23.49|25.11|22.72|26.22|23.82|25.05|22.67|0
1643641500000|2022-01-31 15:05:00|25.14|22.75|24.78|22.42|25.22|22.82|24.78|22.42|0
1643641800000|2022-01-31 15:10:00|24.77|22.41|24.85|22.48|24.95|22.57|24.73|22.38|0
1643642100000|2022-01-31 15:15:00|24.84|22.47|24.84|22.47|24.9|22.53|24.64|22.29|0
1643642400000|2022-01-31 15:20:00|24.82|22.46|25.44|23.04|25.71|23.31|24.75|22.39|0
1643642700000|2022-01-31 15:25:00|25.43|23.03|25.92|23.52|25.93|23.53|25.39|22.99|0
1643643000000|2022-01-31 15:30:00|25.93|23.53|25.78|23.38|26.01|23.61|25.72|23.32|0
1643643300000|2022-01-31 15:35:00|25.79|23.39|25.57|23.17|25.92|23.52|25.5|23.1|0
1643643600000|2022-01-31 15:40:00|25.59|23.19|25.46|23.06|25.7|23.3|25.45|23.05|0
1643643900000|2022-01-31 15:45:00|25.49|23.09|25.59|23.19|25.75|23.35|25.49|23.09|0
1643644200000|2022-01-31 15:50:00|25.56|23.16|25.3|22.9|25.61|23.21|25.23|22.83|0
1643644500000|2022-01-31 15:55:00|25.29|22.89|25.13|22.74|25.51|23.11|25.13|22.74|0
1643644800000|2022-01-31 16:00:00|25.15|22.75|25.09|22.7|25.15|22.75|25.01|22.63|0
1643645100000|2022-01-31 16:05:00|25.06|22.68|25.25|22.85|25.25|22.85|25.06|22.67|0
1643645400000|2022-01-31 16:10:00|25.27|22.87|25.22|22.82|25.47|23.07|25.19|22.79|0
1643645700000|2022-01-31 16:15:00|25.24|22.84|25.4|23|25.43|23.03|25.2|22.8|0
1643646000000|2022-01-31 16:20:00|25.39|22.99|25.08|22.69|25.52|23.12|25.08|22.69|0
1643646300000|2022-01-31 16:25:00|25.09|22.7|25.34|22.94|25.41|23.01|25.09|22.7|0
1643646600000|2022-01-31 16:30:00|25.35|22.95|24.99|22.61|25.43|23.03|24.94|22.56|0
1643646900000|2022-01-31 16:35:00|25|22.62|25.09|22.7|25.13|22.74|24.94|22.56|0
1643647200000|2022-01-31 16:40:00|25.04|22.66|24.93|22.56|25.13|22.73|24.93|22.56|0
1643647500000|2022-01-31 16:45:00|24.98|22.6|24.77|22.41|25.03|22.65|24.76|22.41|0
1643647800000|2022-01-31 16:50:00|24.79|22.43|24.45|22.13|24.81|22.45|24.45|22.13|0
1643648100000|2022-01-31 16:55:00|24.46|22.11|24.44|22.12|24.48|22.15|24.42|22.09|0
1643648400000|2022-01-31 17:00:00|24.43|22.11|24.51|22.18|24.6|22.26|24.43|22.1|0
1643648700000|2022-01-31 17:05:00|24.5|22.16|24.68|22.33|24.68|22.33|24.44|22.12|0
1643649000000|2022-01-31 17:10:00|24.66|22.31|24.66|22.31|24.71|22.35|24.54|22.2|0
1643649300000|2022-01-31 17:15:00|24.65|22.3|24.37|22.05|25.75|23.35|24.36|22.04|0
1643649600000|2022-01-31 17:20:00|24.39|22.07|24.64|22.3|24.72|22.36|24.38|22.06|0
1643649900000|2022-01-31 17:25:00|24.65|22.31|24.54|22.2|24.75|22.4|24.51|22.17|0
1643650200000|2022-01-31 17:30:00|24.52|22.19|24.62|22.27|24.66|22.31|24.44|22.12|0
1643650500000|2022-01-31 17:35:00|24.61|22.25|24.46|22.13|24.65|22.31|24.45|22.12|0
1643650800000|2022-01-31 17:40:00|24.5|22.16|24.47|22.14|24.52|22.19|24.38|22.06|0
1643651100000|2022-01-31 17:45:00|24.45|22.12|24.21|21.9|24.45|22.12|24.21|21.9|0
1643651400000|2022-01-31 17:50:00|24.24|21.91|24.18|21.88|24.31|21.99|24.17|21.87|0
1643651700000|2022-01-31 17:55:00|24.17|21.87|24.15|21.85|24.19|21.88|24.08|21.79|0
1643652000000|2022-01-31 18:00:00|24.16|21.86|24.26|21.95|24.33|22.02|24.16|21.86|0
1643652300000|2022-01-31 18:05:00|24.27|21.96|24.23|21.92|24.32|22|24.19|21.88|0
1643652600000|2022-01-31 18:10:00|24.24|21.93|24.22|21.91|24.38|22.06|24.21|21.9|0
1643652900000|2022-01-31 18:15:00|24.21|21.9|24.14|21.84|24.33|22.01|24.13|21.83|0
1643653200000|2022-01-31 18:20:00|24.12|21.82|24.11|21.82|24.18|21.88|24.08|21.79|0
1643653500000|2022-01-31 18:25:00|24.1|21.81|24.31|22|24.31|22|24.05|21.76|0
1643653800000|2022-01-31 18:30:00|24.3|21.98|24.35|22.03|24.4|22.07|24.24|21.93|0
1643654100000|2022-01-31 18:35:00|24.33|22.01|24.2|21.89|24.41|22.09|24.1|21.81|0
1643654400000|2022-01-31 18:40:00|24.21|21.9|24.29|21.98|24.29|21.98|24.06|21.77|0
1643654700000|2022-01-31 18:45:00|24.3|21.99|24.18|21.87|24.3|21.99|24.16|21.86|0
1643655000000|2022-01-31 18:50:00|24.19|21.88|24.23|21.92|24.27|21.96|24.14|21.84|0
1643655300000|2022-01-31 18:55:00|24.22|21.91|24.15|21.85|24.25|21.94|24.14|21.84|0
1643655600000|2022-01-31 19:00:00|24.12|21.83|24.11|21.82|24.18|21.88|24.07|21.78|0
1643655900000|2022-01-31 19:05:00|24.14|21.84|23.93|21.65|24.14|21.84|23.86|21.59|0
1643656200000|2022-01-31 19:10:00|23.94|21.66|24.1|21.8|24.62|22.28|23.89|21.61|0
1643656500000|2022-01-31 19:15:00|24.12|21.82|24.05|21.76|24.13|21.83|24.01|21.72|0
1643656800000|2022-01-31 19:20:00|24.06|21.77|23.98|21.7|24.14|21.84|23.94|21.66|0
1643657100000|2022-01-31 19:25:00|23.99|21.71|23.92|21.65|24.04|21.75|23.91|21.64|0
1643657400000|2022-01-31 19:30:00|23.91|21.64|23.95|21.67|24.03|21.74|23.91|21.64|0
1643657700000|2022-01-31 19:35:00|23.94|21.66|23.98|21.7|24.01|21.72|23.91|21.64|0
1643658000000|2022-01-31 19:40:00|23.96|21.68|23.95|21.67|24.01|21.72|23.94|21.66|0
1643658300000|2022-01-31 19:45:00|23.94|21.66|24.04|21.75|24.08|21.79|23.92|21.64|0
1643658600000|2022-01-31 19:50:00|24.03|21.74|24.07|21.78|24.11|21.81|23.99|21.7|0
1643658900000|2022-01-31 19:55:00|24.06|21.77|24.01|21.73|24.06|21.77|23.94|21.66|0
1643659200000|2022-01-31 20:00:00|24.02|21.74|23.99|21.7|24.05|21.76|23.94|21.66|0
1643659500000|2022-01-31 20:05:00|24|21.71|24.31|22|24.31|22|23.96|21.68|0
1643659800000|2022-01-31 20:10:00|24.29|21.97|24.67|22.32|24.72|22.37|24.24|21.93|0
1643660100000|2022-01-31 20:15:00|24.7|22.35|24.74|22.39|24.83|22.47|24.53|22.19|0
1643660400000|2022-01-31 20:20:00|24.76|22.4|24.36|22.04|24.76|22.4|23.63|21.38|0
1643660700000|2022-01-31 20:25:00|24.37|22.02|24.37|22.05|24.46|22.13|24.23|21.93|0
1643661000000|2022-01-31 20:30:00|24.36|22.04|23.94|21.66|24.52|22.19|23.93|21.65|0
1643661300000|2022-01-31 20:35:00|23.96|21.68|24.29|21.97|24.68|22.33|23.91|21.64|0
1643661600000|2022-01-31 20:40:00|24.3|21.98|24.26|21.95|24.39|22.07|24.19|21.89|0
1643661900000|2022-01-31 20:45:00|24.23|21.93|23.97|21.68|24.3|21.99|23.97|21.68|0
1643662200000|2022-01-31 20:50:00|23.88|21.69|23.61|21.36|23.88|21.69|23.57|21.32|0
1643662500000|2022-01-31 20:55:00|23.6|21.35|23.74|21.48|24.6|22.26|23.6|21.35|0
1643662800000|2022-01-31 21:00:00|23.81|21.54|24.05|21.76|24.12|21.83|23.81|21.54|0
1643663100000|2022-01-31 21:05:00|24.06|21.77|23.92|21.65|24.07|21.78|23.91|21.63|0
1643663400000|2022-01-31 21:10:00|23.9|21.64|24.15|21.85|24.17|21.87|23.9|21.62|0
1643663700000|2022-01-31 21:15:00|24.14|21.84|24.11|21.81|24.15|21.85|24.07|21.78|0
1643664000000|2022-01-31 21:20:00|24.1|21.82|24.09|21.8|24.14|21.84|24.07|21.78|0
1643664300000|2022-01-31 21:25:00|24.08|21.79|24.07|21.78|24.11|21.81|24.06|21.77|0
1643664600000|2022-01-31 21:30:00|24.08|21.79|24.1|21.8|24.11|21.81|24.07|21.77|0
1643664900000|2022-01-31 21:35:00|24.11|21.81|24.12|21.83|24.13|21.83|24.02|21.73|0
1643665200000|2022-01-31 21:40:00|24.13|21.82|24.12|21.83|24.14|21.84|24.09|21.8|0
1643665500000|2022-01-31 21:45:00|24.11|21.82|24.14|21.84|24.16|21.86|24.1|21.8|0
1643665800000|2022-01-31 21:50:00|24.15|21.85|24.17|21.87|24.17|21.87|24.14|21.84|0
1643666100000|2022-01-31 21:55:00|24.16|21.86|24.12|21.82|24.17|21.87|24.12|21.82|0
1643666400000|2022-01-31 22:00:00|24.14|21.84|24.14|21.84|24.14|21.84|24.1|21.81|0
1643666700000|2022-01-31 22:05:00|24.15|21.85|24.15|21.85|24.16|21.86|24.14|21.84|0
1643667000000|2022-01-31 22:10:00|24.16|21.86|24.14|21.84|24.16|21.86|24.13|21.83|0
1643667300000|2022-01-31 22:15:00|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1643667600000|2022-01-31 22:20:00|24.12|21.82|24.12|21.82|24.13|21.83|24.11|21.82|0
1643667900000|2022-01-31 22:25:00|24.13|21.84|24.11|21.82|24.14|21.84|24.11|21.82|0
1643668200000|2022-01-31 22:30:00|24.13|21.81|24.1|21.8|24.13|21.83|24.09|21.79|0
1643668500000|2022-01-31 22:35:00|24.08|21.79|24.04|21.75|24.09|21.8|24.04|21.75|0
1643668800000|2022-01-31 22:40:00|24.03|21.74|24.05|21.76|24.07|21.77|24.03|21.74|0
1643669100000|2022-01-31 22:45:00|24.03|21.74|24.05|21.76|24.05|21.76|24.03|21.74|0
1643669400000|2022-01-31 22:50:00|24.04|21.75|24.06|21.77|24.06|21.77|24.04|21.75|0
1643669700000|2022-01-31 22:55:00|24.07|21.78|24.08|21.79|24.08|21.79|24.06|21.77|0
1643670000000|2022-01-31 23:00:00|24.06|21.77|24.07|21.78|24.09|21.79|23.96|21.67|0
1643670300000|2022-01-31 23:05:00|24.08|21.79|23.96|21.68|24.12|21.82|23.95|21.66|0
1643670600000|2022-01-31 23:10:00|23.95|21.67|24.12|21.82|24.12|21.83|23.94|21.66|0
1643670900000|2022-01-31 23:15:00|24.11|21.81|24.09|21.8|24.11|21.81|24.04|21.75|0
1643671200000|2022-01-31 23:20:00|24.08|21.79|24.04|21.75|24.08|21.79|23.99|21.71|0
1643671500000|2022-01-31 23:25:00|24.03|21.74|24.1|21.8|24.12|21.82|23.98|21.69|0
1643671800000|2022-01-31 23:30:00|24.09|21.81|24.14|21.84|24.2|21.89|24.05|21.76|0
1643672100000|2022-01-31 23:35:00|24.16|21.86|24.07|21.78|24.16|21.86|24.06|21.77|0
1643672400000|2022-01-31 23:40:00|24.05|21.76|24.04|21.75|24.12|21.82|24.04|21.75|0
1643672700000|2022-01-31 23:45:00|24.05|21.76|24.05|21.76|24.07|21.78|24.04|21.75|0
1643673000000|2022-01-31 23:50:00|24.06|21.77|24.06|21.77|24.07|21.78|24.01|21.73|0
1643673300000|2022-01-31 23:55:00|24.05|21.76|24.05|21.76|24.08|21.79|24.03|21.74|0
1643673600000|2022-02-01 00:00:00|24.04|21.75|24.06|21.77|24.06|21.77|24.02|21.73|0
1643673900000|2022-02-01 00:05:00|24.05|21.76|24.09|21.79|24.1|21.8|24.02|21.73|0
1643674200000|2022-02-01 00:10:00|24.08|21.78|24.07|21.78|24.11|21.81|24.05|21.76|0
1643674500000|2022-02-01 00:15:00|24.08|21.79|24.07|21.78|24.08|21.79|24.01|21.72|0
1643674800000|2022-02-01 00:20:00|24.06|21.77|24.03|21.74|24.09|21.79|24.03|21.74|0
1643675100000|2022-02-01 00:25:00|24.02|21.75|24.03|21.74|24.05|21.76|24.02|21.73|0
1643675400000|2022-02-01 00:30:00|24.04|21.75|24.05|21.76|24.08|21.78|24.02|21.74|0
1643675700000|2022-02-01 00:35:00|24.04|21.75|24.05|21.76|24.08|21.78|24.02|21.74|0
1643676000000|2022-02-01 00:40:00|24.06|21.77|24.06|21.77|24.07|21.78|24.04|21.75|0
1643676300000|2022-02-01 00:45:00|24.05|21.76|23.98|21.7|24.06|21.77|23.96|21.68|0
1643676600000|2022-02-01 00:50:00|23.97|21.69|24.02|21.73|24.02|21.73|23.94|21.66|0
1643676900000|2022-02-01 00:55:00|24|21.72|23.99|21.71|24.01|21.72|23.98|21.69|0
1643677200000|2022-02-01 01:00:00|24|21.72|24.03|21.74|24.07|21.78|23.98|21.7|0
1643677500000|2022-02-01 01:05:00|24.02|21.73|24.09|21.79|24.09|21.79|24.02|21.73|0
1643677800000|2022-02-01 01:10:00|24.08|21.78|24.04|21.75|24.09|21.79|24.02|21.73|0
1643678100000|2022-02-01 01:15:00|24.05|21.76|24.02|21.74|24.05|21.76|24.01|21.72|0
1643678400000|2022-02-01 01:20:00|24.03|21.73|24.13|21.83|24.15|21.85|24.02|21.73|0
1643678700000|2022-02-01 01:25:00|24.14|21.84|24.17|21.87|24.24|21.93|24.13|21.83|0
1643679000000|2022-02-01 01:30:00|24.16|21.86|24.17|21.87|24.26|21.95|24.15|21.85|0
1643679300000|2022-02-01 01:35:00|24.16|21.86|24.17|21.86|24.21|21.9|24.15|21.85|0
1643679600000|2022-02-01 01:40:00|24.18|21.88|24.24|21.93|24.24|21.93|24.15|21.85|0
1643679900000|2022-02-01 01:45:00|24.23|21.92|24.29|21.98|24.36|22.04|24.22|21.91|0
1643680200000|2022-02-01 01:50:00|24.3|21.99|24.48|22.14|24.48|22.14|24.29|21.98|0
1643680500000|2022-02-01 01:55:00|24.46|22.15|24.42|22.1|24.48|22.15|24.41|22.09|0
1643680800000|2022-02-01 02:00:00|24.43|22.08|24.44|22.11|24.45|22.12|24.37|22.05|0
1643681100000|2022-02-01 02:05:00|24.43|22.1|24.45|22.12|24.51|22.17|24.42|22.1|0
1643681400000|2022-02-01 02:10:00|24.46|22.13|24.38|22.05|24.46|22.13|24.38|22.05|0
1643681700000|2022-02-01 02:15:00|24.39|22.06|24.34|22.02|24.39|22.06|24.31|21.99|0
1643682000000|2022-02-01 02:20:00|24.35|22.03|24.32|22.01|24.38|22.05|24.32|22.01|0
1643682300000|2022-02-01 02:25:00|24.31|22|24.31|22|24.32|22.01|24.27|21.96|0
1643682600000|2022-02-01 02:30:00|24.32|22.01|24.36|22.04|24.38|22.06|24.3|21.99|0
1643682900000|2022-02-01 02:35:00|24.37|22.05|24.28|21.97|24.44|22.11|24.27|21.96|0
1643683200000|2022-02-01 02:40:00|24.29|21.98|24.32|22.01|24.36|22.04|24.28|21.96|0
1643683500000|2022-02-01 02:45:00|24.34|22.02|24.29|21.98|24.37|22.05|24.29|21.98|0
1643683800000|2022-02-01 02:50:00|24.3|21.99|24.37|22.05|24.38|22.06|24.3|21.99|0
1643684100000|2022-02-01 02:55:00|24.38|22.06|24.33|22.02|24.39|22.06|24.33|22.02|0
1643684400000|2022-02-01 03:00:00|24.32|22.01|24.36|22.04|24.38|22.05|24.32|22|0
1643684700000|2022-02-01 03:05:00|24.35|22.03|24.36|22.04|24.37|22.05|24.31|21.99|0
1643685000000|2022-02-01 03:10:00|24.35|22.03|24.34|22.02|24.37|22.05|24.31|22|0
1643685300000|2022-02-01 03:15:00|24.33|22.01|24.3|21.98|24.35|22.03|24.3|21.98|0
1643685600000|2022-02-01 03:20:00|24.29|21.93|24.14|21.84|24.29|21.93|24.12|21.82|0
1643685900000|2022-02-01 03:25:00|24.15|21.85|24.21|21.9|24.25|21.94|24.09|21.79|0
1643686200000|2022-02-01 03:30:00|24.2|21.89|24.23|21.92|24.24|21.94|24.15|21.85|0
1643686500000|2022-02-01 03:35:00|24.22|21.91|24.2|21.9|24.3|21.99|24.18|21.88|0
1643686800000|2022-02-01 03:40:00|24.21|21.89|24.2|21.9|24.24|21.93|24.19|21.88|0
1643687100000|2022-02-01 03:45:00|24.21|21.89|24.19|21.88|24.21|21.9|24.17|21.87|0
1643687400000|2022-02-01 03:50:00|24.18|21.85|24.1|21.8|24.19|21.87|24.09|21.79|0
1643687700000|2022-02-01 03:55:00|24.09|21.81|24.06|21.77|24.11|21.81|24.05|21.76|0
1643688000000|2022-02-01 04:00:00|24.05|21.76|24.1|21.8|24.1|21.8|24.05|21.76|0
1643688300000|2022-02-01 04:05:00|24.11|21.81|24.16|21.86|24.16|21.86|24.07|21.78|0
1643688600000|2022-02-01 04:10:00|24.17|21.87|24.14|21.84|24.17|21.87|24.1|21.81|0
1643688900000|2022-02-01 04:15:00|24.13|21.83|24.07|21.78|24.14|21.84|24.06|21.77|0
1643689200000|2022-02-01 04:20:00|24.08|21.77|24.02|21.74|24.08|21.78|24.02|21.73|0
1643689500000|2022-02-01 04:25:00|24.03|21.73|24.05|21.76|24.07|21.78|24.03|21.73|0
1643689800000|2022-02-01 04:30:00|24.04|21.75|24.08|21.79|24.08|21.79|24.02|21.74|0
1643690100000|2022-02-01 04:35:00|24.09|21.8|24.07|21.78|24.1|21.8|24.05|21.76|0
1643690400000|2022-02-01 04:40:00|24.08|21.79|24.09|21.8|24.12|21.82|24.07|21.78|0
1643690700000|2022-02-01 04:45:00|24.1|21.81|24.14|21.84|24.14|21.84|24.1|21.8|0
1643691000000|2022-02-01 04:50:00|24.13|21.83|24.07|21.78|24.15|21.85|24.06|21.77|0
1643691300000|2022-02-01 04:55:00|24.08|21.79|22.37|20.24|24.33|22.02|22.37|20.24|0
1643691600000|2022-02-01 05:00:00|22.38|20.25|22.23|20.11|22.39|20.25|22.18|20.07|0
1643691900000|2022-02-01 05:05:00|22.22|20.12|22.3|20.18|22.3|20.18|22.22|20.11|0
1643692200000|2022-02-01 05:10:00|22.28|20.17|22.25|20.13|22.3|20.18|22.24|20.12|0
1643692500000|2022-02-01 05:15:00|22.24|20.12|22.27|20.15|22.27|20.15|22.24|20.12|0
1643692800000|2022-02-01 05:20:00|22.26|20.14|22.25|20.13|22.26|20.14|22.22|20.1|0
1643693100000|2022-02-01 05:25:00|22.24|20.14|22.26|20.14|22.27|20.15|22.24|20.12|0
1643693400000|2022-02-01 05:30:00|22.27|20.15|22.23|20.11|22.28|20.15|22.22|20.1|0
1643693700000|2022-02-01 05:35:00|22.22|20.1|22.22|20.11|22.26|20.14|22.22|20.1|0
1643694000000|2022-02-01 05:40:00|22.23|20.12|22.24|20.12|22.26|20.14|22.22|20.11|0
1643694300000|2022-02-01 05:45:00|22.25|20.13|22.24|20.13|22.25|20.13|22.22|20.1|0
1643694600000|2022-02-01 05:50:00|22.23|20.12|22.2|20.08|22.24|20.12|22.18|20.07|0
1643694900000|2022-02-01 05:55:00|22.21|20.09|22.16|20.05|22.21|20.09|22.13|20.02|0
1643695200000|2022-02-01 06:00:00|22.19|20.08|22.14|20.03|22.19|20.08|22.07|19.97|0
1643695500000|2022-02-01 06:05:00|22.13|20.02|22.15|20.04|22.15|20.04|22.12|20.02|0
1643695800000|2022-02-01 06:10:00|22.16|20.05|22.24|20.12|22.27|20.15|22.15|20.04|0
1643696100000|2022-02-01 06:15:00|22.23|20.11|22.26|20.14|22.3|20.17|22.22|20.1|0
1643696400000|2022-02-01 06:20:00|22.25|20.15|22.27|20.15|22.29|20.16|22.23|20.12|0
1643696700000|2022-02-01 06:25:00|22.26|20.14|22.27|20.15|22.27|20.15|22.23|20.11|0
1643697000000|2022-02-01 06:30:00|22.26|20.14|22.29|20.17|22.31|20.18|22.25|20.13|0
1643697300000|2022-02-01 06:35:00|22.28|20.16|22.21|20.1|22.3|20.17|22.21|20.1|0
1643697600000|2022-02-01 06:40:00|22.22|20.09|22.21|20.1|22.24|20.12|22.21|20.09|0
1643697900000|2022-02-01 06:45:00|22.22|20.11|22.23|20.11|22.24|20.12|22.2|20.09|0
1643698200000|2022-02-01 06:50:00|22.22|20.12|22.18|20.06|22.24|20.12|22.17|20.06|0
1643698500000|2022-02-01 06:55:00|22.17|20.07|22.16|20.05|22.21|20.1|22.15|20.04|0
1643698800000|2022-02-01 07:00:00|22.15|20.04|22.1|20|22.2|20.09|22.04|19.94|0
1643699100000|2022-02-01 07:05:00|22.11|20.01|22.01|19.91|22.11|20.01|22.01|19.91|0
1643699400000|2022-02-01 07:10:00|22|19.9|21.86|19.78|22.01|19.91|21.82|19.74|0
1643699700000|2022-02-01 07:15:00|21.87|19.79|21.83|19.75|21.89|19.8|21.81|19.74|0
1643700000000|2022-02-01 07:20:00|21.84|19.76|21.82|19.74|21.88|19.8|21.81|19.73|0
1643700300000|2022-02-01 07:25:00|21.83|19.75|21.84|19.76|21.86|19.78|21.79|19.72|0
1643700600000|2022-02-01 07:30:00|21.85|19.77|21.87|19.78|21.88|19.8|21.83|19.75|0
1643700900000|2022-02-01 07:35:00|21.86|19.79|21.87|19.78|21.88|19.8|21.85|19.77|0
1643701200000|2022-02-01 07:40:00|21.86|19.77|21.89|19.8|21.9|19.81|21.84|19.76|0
1643701500000|2022-02-01 07:45:00|21.88|19.81|21.84|19.76|21.96|19.87|21.8|19.73|0
1643701800000|2022-02-01 07:50:00|21.83|19.75|22.03|19.93|22.06|19.96|21.83|19.75|0
1643702100000|2022-02-01 07:55:00|22.02|19.92|21.97|19.88|22.03|19.93|21.97|19.87|0
1643702400000|2022-02-01 08:00:00|22|19.9|21.85|19.77|22.09|19.98|21.84|19.76|0
1643702700000|2022-02-01 08:05:00|21.89|19.76|21.63|19.57|21.89|19.8|21.63|19.57|0
1643703000000|2022-02-01 08:10:00|21.62|19.56|21.61|19.55|22|19.9|21.54|19.49|0
1643703300000|2022-02-01 08:15:00|21.6|19.53|21.6|19.54|21.75|19.67|21.58|19.52|0
1643703600000|2022-02-01 08:20:00|21.59|19.53|21.56|19.5|21.59|19.53|21.46|19.41|0
1643703900000|2022-02-01 08:25:00|21.57|19.51|21.57|19.52|21.65|19.59|21.51|19.46|0
1643704200000|2022-02-01 08:30:00|21.56|19.51|21.56|19.51|21.62|19.56|21.49|19.45|0
1643704500000|2022-02-01 08:35:00|21.58|19.53|21.65|19.59|21.67|19.6|21.55|19.5|0
1643704800000|2022-02-01 08:40:00|21.66|19.6|21.57|19.51|21.71|19.64|21.52|19.47|0
1643705100000|2022-02-01 08:45:00|21.56|19.52|21.61|19.55|21.63|19.57|21.55|19.5|0
1643705400000|2022-02-01 08:50:00|21.6|19.54|21.69|19.62|21.73|19.66|21.59|19.54|0
1643705700000|2022-02-01 08:55:00|21.66|19.59|21.61|19.55|21.72|19.65|21.57|19.52|0
1643706000000|2022-02-01 09:00:00|21.6|19.54|21.67|19.6|21.73|19.66|21.56|19.51|0
1643706300000|2022-02-01 09:05:00|21.66|19.59|21.75|19.68|21.78|19.7|21.65|19.59|0
1643706600000|2022-02-01 09:10:00|21.74|19.67|21.78|19.71|21.8|19.72|21.66|19.6|0
1643706900000|2022-02-01 09:15:00|21.79|19.72|21.79|19.72|21.82|19.74|21.72|19.65|0
1643707200000|2022-02-01 09:20:00|21.77|19.71|21.94|19.85|21.97|19.88|21.75|19.68|0
1643707500000|2022-02-01 09:25:00|21.96|19.87|22.23|20.11|22.23|20.11|21.9|19.81|0
1643707800000|2022-02-01 09:30:00|22.22|20.14|22.23|20.11|22.26|20.14|22.15|20.04|0
1643708100000|2022-02-01 09:35:00|22.21|20.1|22.15|20.04|22.22|20.1|22.05|19.95|0
1643708400000|2022-02-01 09:40:00|22.18|20.07|22.21|20.09|22.34|20.21|22.12|20.01|0
1643708700000|2022-02-01 09:45:00|22.18|20.07|22.36|20.23|22.43|20.29|22.15|20.04|0
1643709000000|2022-02-01 09:50:00|22.37|20.24|22.31|20.18|22.45|20.31|22.26|20.14|0
1643709300000|2022-02-01 09:55:00|22.3|20.19|22.15|20.04|22.3|20.19|22.09|19.99|0
1643709600000|2022-02-01 10:00:00|22.16|20.05|22.01|19.91|22.2|20.08|22|19.91|0
1643709900000|2022-02-01 10:05:00|22|19.92|21.99|19.89|22.04|19.94|21.95|19.86|0
1643710200000|2022-02-01 10:10:00|22|19.9|22.04|19.94|22.11|20|21.95|19.86|0
1643710500000|2022-02-01 10:15:00|22.03|19.93|22.11|20.01|22.15|20.04|21.98|19.88|0
1643710800000|2022-02-01 10:20:00|22.1|20|22.15|20.04|22.18|20.07|22.08|19.98|0
1643711100000|2022-02-01 10:25:00|22.13|20.03|22.08|19.98|22.13|20.03|22.05|19.95|0
1643711400000|2022-02-01 10:30:00|22.1|19.99|22.03|19.93|22.18|20.07|22.01|19.92|0
1643711700000|2022-02-01 10:35:00|22.02|19.94|21.92|19.83|22.06|19.96|21.91|19.82|0
1643712000000|2022-02-01 10:40:00|21.93|19.84|22.07|19.96|22.07|19.96|21.91|19.82|0
1643712300000|2022-02-01 10:45:00|22.05|19.95|22.11|20|22.11|20|22.03|19.93|0
1643712600000|2022-02-01 10:50:00|22.1|19.99|22.21|20.09|22.21|20.09|22.05|19.95|0
1643712900000|2022-02-01 10:55:00|22.2|20.08|22.18|20.07|22.27|20.15|22.12|20.01|0
1643713200000|2022-02-01 11:00:00|22.14|20.03|22|19.91|22.22|20.1|21.96|19.87|0
1643713500000|2022-02-01 11:05:00|21.99|19.9|21.84|19.76|21.99|19.9|21.83|19.75|0
1643713800000|2022-02-01 11:10:00|21.85|19.77|21.94|19.85|21.95|19.86|21.82|19.74|0
1643714100000|2022-02-01 11:15:00|21.91|19.82|22.06|19.96|22.07|19.97|21.87|19.79|0
1643714400000|2022-02-01 11:20:00|22.04|19.94|22.01|19.92|22.07|19.97|21.99|19.9|0
1643714700000|2022-02-01 11:25:00|22.02|19.94|22.08|19.98|22.15|20.04|22.01|19.92|0
1643715000000|2022-02-01 11:30:00|22.07|19.97|21.99|19.89|22.09|19.99|21.98|19.89|0
1643715300000|2022-02-01 11:35:00|21.98|19.9|22.06|19.96|22.06|19.96|21.95|19.86|0
1643715600000|2022-02-01 11:40:00|22.05|19.95|22.14|20.03|22.14|20.04|21.98|19.89|0
1643715900000|2022-02-01 11:45:00|22.12|20.02|22.07|19.96|22.16|20.05|22.05|19.95|0
1643716200000|2022-02-01 11:50:00|22.06|19.94|22.09|19.99|22.1|19.99|22.01|19.92|0
1643716500000|2022-02-01 11:55:00|22.08|19.98|22.11|20.01|22.13|20.03|22.04|19.94|0
1643716800000|2022-02-01 12:00:00|22.13|20.02|22.13|20.02|22.16|20.05|22.06|19.96|0
1643717100000|2022-02-01 12:05:00|22.12|20.01|22.08|19.98|22.15|20.04|22.04|19.94|0
1643717400000|2022-02-01 12:10:00|22.09|19.93|22.09|19.99|22.11|20|22.01|19.91|0
1643717700000|2022-02-01 12:15:00|22.07|19.98|22.1|20|22.16|20.05|22.03|19.93|0
1643718000000|2022-02-01 12:20:00|22.08|19.97|22.02|19.92|22.08|19.97|21.98|19.89|0
1643718300000|2022-02-01 12:25:00|22.04|19.94|21.93|19.84|22.05|19.95|21.93|19.84|0
1643718600000|2022-02-01 12:30:00|21.92|19.83|21.85|19.77|21.95|19.86|21.83|19.75|0
1643718900000|2022-02-01 12:35:00|21.84|19.76|21.84|19.76|21.9|19.81|21.8|19.72|0
1643719200000|2022-02-01 12:40:00|21.82|19.75|21.82|19.75|21.89|19.8|21.8|19.73|0
1643719500000|2022-02-01 12:45:00|21.83|19.76|21.81|19.73|21.9|19.82|21.79|19.72|0
1643719800000|2022-02-01 12:50:00|21.82|19.74|21.83|19.75|21.85|19.77|21.79|19.71|0
1643720100000|2022-02-01 12:55:00|21.82|19.74|21.86|19.78|21.89|19.8|21.76|19.69|0
1643720400000|2022-02-01 13:00:00|21.84|19.76|21.77|19.7|21.88|19.8|21.77|19.7|0
1643720700000|2022-02-01 13:05:00|21.76|19.69|21.75|19.68|21.83|19.75|21.72|19.65|0
1643721000000|2022-02-01 13:10:00|21.73|19.66|21.67|19.61|21.76|19.68|21.64|19.58|0
1643721300000|2022-02-01 13:15:00|21.68|19.62|21.65|19.59|21.68|19.62|21.63|19.57|0
1643721600000|2022-02-01 13:20:00|21.66|19.6|21.59|19.54|21.67|19.6|21.56|19.51|0
1643721900000|2022-02-01 13:25:00|21.6|19.53|21.64|19.58|21.67|19.61|21.57|19.52|0
1643722200000|2022-02-01 13:30:00|21.63|19.57|21.79|19.71|21.8|19.72|21.62|19.56|0
1643722500000|2022-02-01 13:35:00|21.78|19.72|21.7|19.64|21.83|19.75|21.69|19.63|0
1643722800000|2022-02-01 13:40:00|21.71|19.63|21.65|19.58|21.71|19.64|21.57|19.52|0
1643723100000|2022-02-01 13:45:00|21.64|19.57|21.64|19.58|21.69|19.63|21.61|19.55|0
1643723400000|2022-02-01 13:50:00|21.63|19.57|21.6|19.54|21.64|19.58|21.56|19.51|0
1643723700000|2022-02-01 13:55:00|21.61|19.55|21.54|19.49|21.64|19.58|21.53|19.48|0
1643724000000|2022-02-01 14:00:00|21.53|19.48|21.56|19.5|21.58|19.52|21.47|19.42|0
1643724300000|2022-02-01 14:05:00|21.55|19.52|21.57|19.52|21.58|19.52|21.54|19.49|0
1643724600000|2022-02-01 14:10:00|21.56|19.51|21.59|19.54|21.6|19.54|21.53|19.48|0
1643724900000|2022-02-01 14:15:00|21.6|19.53|21.62|19.56|21.66|19.6|21.58|19.53|0
1643725200000|2022-02-01 14:20:00|21.6|19.54|21.57|19.51|21.64|19.58|21.55|19.5|0
1643725500000|2022-02-01 14:25:00|21.56|19.49|21.46|19.41|21.56|19.49|21.44|19.4|0
1643725800000|2022-02-01 14:30:00|21.47|19.42|21.49|19.44|21.85|19.76|21.41|19.37|0
1643726100000|2022-02-01 14:35:00|21.54|19.49|21.53|19.48|21.66|19.6|21.38|19.35|0
1643726400000|2022-02-01 14:40:00|21.55|19.5|21.96|19.87|22.05|19.95|21.45|19.4|0
1643726700000|2022-02-01 14:45:00|21.98|19.89|21.85|19.77|22.12|20.01|21.79|19.72|0
1643727000000|2022-02-01 14:50:00|21.79|19.72|21.85|19.77|21.85|19.77|21.66|19.6|0
1643727300000|2022-02-01 14:55:00|21.87|19.78|21.77|19.7|21.97|19.88|21.72|19.65|0
1643727600000|2022-02-01 15:00:00|21.73|19.66|22.46|20.32|22.46|20.32|21.73|19.66|0
1643727900000|2022-02-01 15:05:00|22.44|20.3|22.66|20.5|22.8|20.63|20.89|18.9|0
1643728200000|2022-02-01 15:10:00|22.61|20.45|22.3|20.18|22.72|20.56|22.3|20.17|0
1643728500000|2022-02-01 15:15:00|22.32|20.17|22.57|20.42|22.57|20.42|22.29|20.17|0
1643728800000|2022-02-01 15:20:00|22.53|20.38|21.98|19.88|22.85|20.67|20.84|18.86|0
1643729100000|2022-02-01 15:25:00|21.96|19.87|22.26|20.14|22.26|20.14|21.85|19.77|0
1643729400000|2022-02-01 15:30:00|22.24|20.12|22.26|20.14|22.33|20.2|21.96|19.87|0
1643729700000|2022-02-01 15:35:00|22.23|20.12|22.2|20.09|22.4|20.26|22.03|19.93|0
1643730000000|2022-02-01 15:40:00|22.14|20.03|22.37|20.24|22.49|20.35|22.02|19.92|0
1643730300000|2022-02-01 15:45:00|22.4|20.27|22.4|20.27|22.53|20.38|22.36|20.23|0
1643730600000|2022-02-01 15:50:00|22.39|20.26|22.12|20.02|22.44|20.31|22.09|19.99|0
1643730900000|2022-02-01 15:55:00|22.08|19.98|21.85|19.77|22.08|19.98|21.84|19.76|0
1643731200000|2022-02-01 16:00:00|21.84|19.76|21.82|19.74|21.87|19.79|21.61|19.56|0
1643731500000|2022-02-01 16:05:00|21.81|19.73|21.59|19.54|21.86|19.78|21.58|19.53|0
1643731800000|2022-02-01 16:10:00|21.6|19.57|21.48|19.44|21.68|19.62|21.46|19.41|0
1643732100000|2022-02-01 16:15:00|21.46|19.41|21.58|19.52|21.62|19.56|21.46|19.41|0
1643732400000|2022-02-01 16:20:00|21.56|19.51|21.69|19.63|21.79|19.71|21.54|19.48|0
1643732700000|2022-02-01 16:25:00|21.68|19.61|21.62|19.56|21.76|19.68|21.55|19.5|0
1643733000000|2022-02-01 16:30:00|21.63|19.57|21.52|19.47|21.89|19.81|21.5|19.45|0
1643733300000|2022-02-01 16:35:00|21.51|19.46|21.6|19.54|21.67|19.6|21.45|19.41|0
1643733600000|2022-02-01 16:40:00|21.59|19.55|21.55|19.49|21.61|19.55|21.44|19.4|0
1643733900000|2022-02-01 16:45:00|21.54|19.48|21.47|19.42|21.55|19.49|21.34|19.31|0
1643734200000|2022-02-01 16:50:00|21.45|19.41|21.45|19.41|21.53|19.48|21.4|19.36|0
1643734500000|2022-02-01 16:55:00|21.42|19.38|21.36|19.32|21.47|19.42|21.26|19.24|0
1643734800000|2022-02-01 17:00:00|21.37|19.33|21.46|19.42|21.49|19.44|21.3|19.27|0
1643735100000|2022-02-01 17:05:00|21.44|19.4|21.49|19.44|21.52|19.47|21.39|19.36|0
1643735400000|2022-02-01 17:10:00|21.48|19.43|21.6|19.54|21.69|19.63|21.46|19.42|0
1643735700000|2022-02-01 17:15:00|21.59|19.53|21.49|19.45|21.6|19.54|21.45|19.41|0
1643736000000|2022-02-01 17:20:00|21.48|19.43|21.48|19.44|21.61|19.55|21.43|19.39|0
1643736300000|2022-02-01 17:25:00|21.52|19.47|21.54|19.49|21.71|19.64|21.46|19.42|0
1643736600000|2022-02-01 17:30:00|21.55|19.48|21.87|19.78|21.89|19.8|21.54|19.48|0
1643736900000|2022-02-01 17:35:00|21.83|19.75|21.73|19.66|21.84|19.76|21.66|19.59|0
1643737200000|2022-02-01 17:40:00|21.72|19.65|21.71|19.64|21.78|19.7|21.59|19.54|0
1643737500000|2022-02-01 17:45:00|21.7|19.63|21.77|19.7|21.84|19.76|21.66|19.59|0
1643737800000|2022-02-01 17:50:00|21.75|19.68|21.68|19.61|21.77|19.69|21.66|19.6|0
1643738100000|2022-02-01 17:55:00|21.66|19.6|21.43|19.39|21.66|19.6|21.42|19.38|0
1643738400000|2022-02-01 18:00:00|21.44|19.4|21.63|19.57|21.64|19.58|21.42|19.38|0
1643738700000|2022-02-01 18:05:00|21.61|19.55|21.68|19.61|21.71|19.64|21.59|19.53|0
1643739000000|2022-02-01 18:10:00|21.67|19.62|21.65|19.59|21.68|19.62|21.58|19.52|0
1643739300000|2022-02-01 18:15:00|21.67|19.6|21.61|19.55|21.69|19.62|21.56|19.51|0
1643739600000|2022-02-01 18:20:00|21.59|19.53|21.57|19.52|21.63|19.57|21.57|19.52|0
1643739900000|2022-02-01 18:25:00|21.58|19.53|21.46|19.41|21.6|19.54|21.45|19.41|0
1643740200000|2022-02-01 18:30:00|21.47|19.42|21.54|19.49|21.56|19.51|21.46|19.41|0
1643740500000|2022-02-01 18:35:00|21.53|19.48|21.47|19.43|21.67|19.61|21.45|19.41|0
1643740800000|2022-02-01 18:40:00|21.46|19.42|21.39|19.35|21.47|19.43|21.37|19.33|0
1643741100000|2022-02-01 18:45:00|21.41|19.37|21.4|19.36|21.45|19.4|21.35|19.32|0
1643741400000|2022-02-01 18:50:00|21.39|19.35|21.16|19.14|21.49|19.44|21.12|19.11|0
1643741700000|2022-02-01 18:55:00|21.17|19.15|21.17|19.15|21.33|19.3|21.17|19.15|0
1643742000000|2022-02-01 19:00:00|21.18|19.16|21.15|19.14|21.23|19.21|21.08|19.07|0
1643742300000|2022-02-01 19:05:00|21.16|19.17|21.14|19.13|21.2|19.18|21.12|19.11|0
1643742600000|2022-02-01 19:10:00|21.13|19.12|21.24|19.21|21.32|19.29|21.04|19.04|0
1643742900000|2022-02-01 19:15:00|21.21|19.19|21.27|19.24|21.28|19.26|21.15|19.13|0
1643743200000|2022-02-01 19:20:00|21.26|19.23|21.32|19.29|21.45|19.41|21.26|19.23|0
1643743500000|2022-02-01 19:25:00|21.34|19.31|21.26|19.24|21.4|19.37|21.25|19.23|0
1643743800000|2022-02-01 19:30:00|21.2|19.18|21.19|19.18|21.25|19.23|21.16|19.14|0
1643744100000|2022-02-01 19:35:00|21.18|19.16|21.24|19.22|21.35|19.31|21.16|19.15|0
1643744400000|2022-02-01 19:40:00|21.22|19.2|21.19|19.17|21.3|19.27|21.18|19.16|0
1643744700000|2022-02-01 19:45:00|21.18|19.18|21.2|19.18|21.25|19.22|21.11|19.1|0
1643745000000|2022-02-01 19:50:00|21.21|19.19|21.22|19.2|21.33|19.3|21.18|19.17|0
1643745300000|2022-02-01 19:55:00|21.21|19.19|21.16|19.14|21.28|19.25|21.14|19.12|0
1643745600000|2022-02-01 20:00:00|21.17|19.16|20.81|18.83|21.21|19.19|20.79|18.81|0
1643745900000|2022-02-01 20:05:00|20.84|18.86|20.74|18.77|21.65|19.59|20.73|18.76|0
1643746200000|2022-02-01 20:10:00|20.75|18.78|20.81|18.83|20.86|18.88|20.75|18.77|0
1643746500000|2022-02-01 20:15:00|20.8|18.82|20.79|18.81|20.89|18.9|20.78|18.8|0
1643746800000|2022-02-01 20:20:00|20.77|18.79|20.66|18.69|20.8|18.82|20.66|18.69|0
1643747100000|2022-02-01 20:25:00|20.65|18.68|20.59|18.63|20.75|18.78|20.55|18.59|0
1643747400000|2022-02-01 20:30:00|20.57|18.61|20.49|18.54|20.57|18.61|20.43|18.49|0
1643747700000|2022-02-01 20:35:00|20.5|18.55|20.71|18.74|20.73|18.75|20.46|18.51|0
1643748000000|2022-02-01 20:40:00|20.69|18.72|20.51|18.55|20.72|18.75|20.46|18.51|0
1643748300000|2022-02-01 20:45:00|20.48|18.53|20.31|18.38|20.52|18.57|20.3|18.37|0
1643748600000|2022-02-01 20:50:00|20.27|18.34|20.17|18.25|20.65|18.68|19.9|18.01|0
1643748900000|2022-02-01 20:55:00|20.18|18.26|20.33|18.39|20.33|18.39|20.15|18.23|0
1643749200000|2022-02-01 21:00:00|20.36|18.42|20.26|18.33|20.36|18.42|20.21|18.28|0
1643749500000|2022-02-01 21:05:00|20.25|18.32|20.22|18.29|20.29|18.36|20.15|18.23|0
1643749800000|2022-02-01 21:10:00|20.19|18.27|19.89|18|20.2|18.27|19.86|17.97|0
1643750100000|2022-02-01 21:15:00|19.87|17.98|19.81|17.92|19.87|17.98|19.78|17.89|0
1643750400000|2022-02-01 21:20:00|19.8|17.91|19.71|17.84|19.8|17.92|19.7|17.83|0
1643750700000|2022-02-01 21:25:00|19.72|17.83|19.63|17.76|19.73|17.85|19.63|17.76|0
1643751000000|2022-02-01 21:30:00|19.64|17.77|19.54|17.68|19.64|17.77|19.53|17.67|0
1643751300000|2022-02-01 21:35:00|19.53|17.67|19.52|17.67|19.54|17.68|19.48|17.63|0
1643751600000|2022-02-01 21:40:00|19.51|17.66|19.6|17.73|19.6|17.74|19.51|17.65|0
1643751900000|2022-02-01 21:45:00|19.59|17.72|19.62|17.76|19.63|17.76|19.59|17.72|0
1643752200000|2022-02-01 21:50:00|19.61|17.75|19.53|17.67|19.61|17.75|19.5|17.65|0
1643752500000|2022-02-01 21:55:00|19.52|17.66|19.62|17.75|19.62|17.75|19.51|17.66|0
1643752800000|2022-02-01 22:00:00|19.63|17.76|19.71|17.84|19.71|17.84|19.63|17.76|0
1643753100000|2022-02-01 22:05:00|19.72|17.82|19.67|17.8|19.72|17.82|19.67|17.8|0
1643753400000|2022-02-01 22:10:00|19.68|17.82|19.69|17.81|19.7|17.82|19.66|17.79|0
1643753700000|2022-02-01 22:15:00|19.7|17.82|19.72|17.84|19.72|17.84|19.7|17.82|0
1643754000000|2022-02-01 22:20:00|19.73|17.85|19.74|17.86|19.74|17.86|19.72|17.84|0
1643754300000|2022-02-01 22:25:00|19.72|17.85|19.72|17.84|19.72|17.85|19.72|17.84|0
1643754600000|2022-02-01 22:30:00|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1643754900000|2022-02-01 22:35:00|19.72|17.84|19.71|17.83|19.72|17.84|19.71|17.83|0
1643755200000|2022-02-01 22:40:00|19.7|17.82|19.7|17.82|19.7|17.82|19.68|17.81|0
1643755500000|2022-02-01 22:45:00|19.69|17.81|19.67|17.8|19.69|17.82|19.67|17.8|0
1643755800000|2022-02-01 22:50:00|19.68|17.81|19.65|17.78|19.69|17.81|19.64|17.77|0
1643756100000|2022-02-01 22:55:00|19.64|17.77|19.59|17.72|19.64|17.77|19.57|17.71|0
1643756400000|2022-02-01 23:00:00|19.54|17.68|19.63|17.76|19.68|17.8|19.54|17.68|0
1643756700000|2022-02-01 23:05:00|19.64|17.77|19.64|17.77|19.68|17.8|19.56|17.7|0
1643757000000|2022-02-01 23:10:00|19.63|17.76|19.64|17.77|19.68|17.81|19.59|17.72|0
1643757300000|2022-02-01 23:15:00|19.61|17.74|19.61|17.74|19.64|17.77|19.59|17.72|0
1643757600000|2022-02-01 23:20:00|19.6|17.73|19.59|17.72|19.61|17.74|19.56|17.7|0
1643757900000|2022-02-01 23:25:00|19.6|17.73|19.54|17.68|19.6|17.73|19.54|17.68|0
1643758200000|2022-02-01 23:30:00|19.55|17.69|19.6|17.73|19.64|17.77|19.55|17.69|0
1643758500000|2022-02-01 23:35:00|19.61|17.74|19.56|17.7|19.63|17.76|19.56|17.69|0
1643758800000|2022-02-01 23:40:00|19.55|17.69|19.53|17.67|19.58|17.71|19.53|17.67|0
1643759100000|2022-02-01 23:45:00|19.54|17.68|19.58|17.71|19.58|17.72|19.54|17.68|0
1643759400000|2022-02-01 23:50:00|19.57|17.72|19.59|17.72|19.6|17.73|19.57|17.71|0
1643759700000|2022-02-01 23:55:00|19.6|17.73|19.56|17.7|19.6|17.73|19.55|17.69|0
1643760000000|2022-02-02 00:00:00|19.54|17.68|19.48|17.62|19.57|17.7|19.47|17.61|0
1643760300000|2022-02-02 00:05:00|19.49|17.63|19.46|17.61|19.51|17.65|19.46|17.61|0
1643760600000|2022-02-02 00:10:00|19.47|17.6|19.5|17.64|19.51|17.66|19.46|17.6|0
1643760900000|2022-02-02 00:15:00|19.51|17.65|19.43|17.58|19.52|17.66|19.41|17.56|0
1643761200000|2022-02-02 00:20:00|19.44|17.59|19.44|17.59|19.45|17.6|19.42|17.57|0
1643761500000|2022-02-02 00:25:00|19.45|17.6|19.4|17.56|19.46|17.61|19.4|17.56|0
1643761800000|2022-02-02 00:30:00|19.41|17.55|19.42|17.57|19.44|17.59|19.4|17.55|0
1643762100000|2022-02-02 00:35:00|19.43|17.58|19.45|17.59|19.45|17.59|19.42|17.57|0
1643762400000|2022-02-02 00:40:00|19.44|17.6|19.46|17.61|19.46|17.61|19.44|17.59|0
1643762700000|2022-02-02 00:45:00|19.45|17.6|19.43|17.58|19.45|17.6|19.42|17.57|0
1643763000000|2022-02-02 00:50:00|19.44|17.59|19.41|17.56|19.44|17.59|19.4|17.55|0
1643763300000|2022-02-02 00:55:00|19.42|17.57|19.41|17.56|19.43|17.58|19.4|17.55|0
1643763600000|2022-02-02 01:00:00|19.42|17.57|19.44|17.59|19.49|17.63|19.4|17.55|0
1643763900000|2022-02-02 01:05:00|19.43|17.58|19.37|17.53|19.43|17.58|19.36|17.51|0
1643764200000|2022-02-02 01:10:00|19.38|17.54|19.36|17.52|19.4|17.55|19.36|17.52|0
1643764500000|2022-02-02 01:15:00|19.38|17.54|19.42|17.57|19.47|17.61|19.38|17.54|0
1643764800000|2022-02-02 01:20:00|19.41|17.56|19.41|17.56|19.43|17.58|19.36|17.52|0
1643765100000|2022-02-02 01:25:00|19.42|17.57|19.43|17.58|19.44|17.59|19.41|17.56|0
1643765400000|2022-02-02 01:30:00|19.42|17.57|19.4|17.55|19.44|17.59|19.39|17.55|0
1643765700000|2022-02-02 01:35:00|19.39|17.54|19.41|17.57|19.44|17.59|19.39|17.54|0
1643766000000|2022-02-02 01:40:00|19.42|17.58|19.27|17.44|19.43|17.58|19.27|17.44|0
1643766300000|2022-02-02 01:45:00|19.28|17.45|19.3|17.46|19.31|17.47|19.27|17.45|0
1643766600000|2022-02-02 01:50:00|19.29|17.47|19.3|17.46|19.31|17.47|19.28|17.45|0
1643766900000|2022-02-02 01:55:00|19.29|17.45|19.29|17.45|19.31|17.47|19.28|17.44|0
1643767200000|2022-02-02 02:00:00|19.28|17.46|19.28|17.44|19.29|17.46|19.27|17.44|0
1643767500000|2022-02-02 02:05:00|19.27|17.45|19.27|17.44|19.3|17.46|19.27|17.43|0
1643767800000|2022-02-02 02:10:00|19.26|17.43|19.28|17.44|19.28|17.44|19.25|17.42|0
1643768100000|2022-02-02 02:15:00|19.27|17.43|19.28|17.45|19.29|17.45|19.25|17.41|0
1643768400000|2022-02-02 02:20:00|19.29|17.46|19.35|17.51|19.35|17.51|19.28|17.45|0
1643768700000|2022-02-02 02:25:00|19.34|17.5|19.32|17.48|19.34|17.51|19.31|17.47|0
1643769000000|2022-02-02 02:30:00|19.31|17.47|19.34|17.5|19.34|17.5|19.31|17.47|0
1643769300000|2022-02-02 02:35:00|19.35|17.51|19.34|17.5|19.35|17.51|19.33|17.49|0
1643769600000|2022-02-02 02:40:00|19.31|17.47|19.33|17.49|19.34|17.5|19.3|17.47|0
1643769900000|2022-02-02 02:45:00|19.34|17.5|19.34|17.5|19.35|17.51|19.33|17.49|0
1643770200000|2022-02-02 02:50:00|19.33|17.49|19.32|17.48|19.33|17.49|19.32|17.48|0
1643770500000|2022-02-02 02:55:00|19.33|17.49|19.32|17.48|19.33|17.49|19.32|17.48|0
1643770800000|2022-02-02 03:00:00|19.33|17.49|19.33|17.49|19.35|17.5|19.32|17.48|0
1643771100000|2022-02-02 03:05:00|19.32|17.48|19.32|17.48|19.33|17.49|19.32|17.48|0
1643771400000|2022-02-02 03:10:00|19.33|17.49|19.32|17.48|19.33|17.49|19.3|17.46|0
1643771700000|2022-02-02 03:15:00|19.31|17.47|19.33|17.49|19.34|17.5|19.3|17.46|0
1643772000000|2022-02-02 03:20:00|19.34|17.5|19.29|17.46|19.34|17.5|19.29|17.46|0
1643772300000|2022-02-02 03:25:00|19.3|17.45|19.3|17.46|19.3|17.46|19.29|17.45|0
1643772600000|2022-02-02 03:30:00|19.31|17.47|19.27|17.44|19.31|17.47|19.27|17.44|0
1643772900000|2022-02-02 03:35:00|19.28|17.43|19.28|17.45|19.28|17.45|19.26|17.43|0
1643773200000|2022-02-02 03:40:00|19.27|17.44|19.28|17.44|19.28|17.45|19.27|17.43|0
1643773500000|2022-02-02 03:45:00|19.27|17.43|19.3|17.46|19.3|17.47|19.27|17.43|0
1643773800000|2022-02-02 03:50:00|19.29|17.45|19.29|17.45|19.3|17.46|19.29|17.45|0
1643774100000|2022-02-02 03:55:00|19.28|17.46|19.27|17.43|19.3|17.46|19.27|17.43|0
1643774400000|2022-02-02 04:00:00|19.28|17.44|19.25|17.42|19.28|17.44|19.25|17.42|0
1643774700000|2022-02-02 04:05:00|19.26|17.41|19.25|17.42|19.26|17.42|19.24|17.41|0
1643775000000|2022-02-02 04:10:00|19.24|17.41|19.24|17.4|19.24|17.41|19.23|17.4|0
1643775300000|2022-02-02 04:15:00|19.23|17.39|19.22|17.39|19.23|17.4|19.21|17.38|0
1643775600000|2022-02-02 04:20:00|19.23|17.4|19.24|17.41|19.25|17.42|19.23|17.4|0
1643775900000|2022-02-02 04:25:00|19.23|17.4|19.25|17.41|19.25|17.41|19.23|17.4|0
1643776200000|2022-02-02 04:30:00|19.24|17.4|19.24|17.41|19.25|17.41|19.23|17.4|0
1643776500000|2022-02-02 04:35:00|19.23|17.4|19.24|17.41|19.24|17.41|19.21|17.38|0
1643776800000|2022-02-02 04:40:00|19.25|17.4|19.25|17.41|19.25|17.41|19.23|17.4|0
1643777100000|2022-02-02 04:45:00|19.24|17.42|19.24|17.41|19.27|17.43|19.24|17.41|0
1643777400000|2022-02-02 04:50:00|19.23|17.4|19.22|17.39|19.24|17.41|19.21|17.38|0
1643777700000|2022-02-02 04:55:00|19.21|17.38|19.21|17.38|19.22|17.39|19.2|17.37|0
1643778000000|2022-02-02 05:00:00|19.22|17.39|19.16|17.34|19.22|17.39|19.16|17.34|0
1643778300000|2022-02-02 05:05:00|19.17|17.35|19.18|17.35|19.19|17.36|19.16|17.33|0
1643778600000|2022-02-02 05:10:00|19.17|17.34|19.18|17.35|19.18|17.35|19.16|17.34|0
1643778900000|2022-02-02 05:15:00|19.19|17.36|19.18|17.35|19.2|17.37|19.18|17.35|0
1643779200000|2022-02-02 05:20:00|19.17|17.36|19.17|17.34|19.18|17.36|19.16|17.34|0
1643779500000|2022-02-02 05:25:00|19.16|17.33|19.15|17.33|19.16|17.34|19.15|17.32|0
1643779800000|2022-02-02 05:30:00|19.16|17.32|19.15|17.33|19.16|17.33|19.15|17.32|0
1643780100000|2022-02-02 05:35:00|19.16|17.32|19.14|17.32|19.16|17.33|19.14|17.32|0
1643780400000|2022-02-02 05:40:00|19.15|17.33|19.13|17.31|19.15|17.33|18.99|17.18|0
1643780700000|2022-02-02 05:45:00|19.12|17.3|19.1|17.28|19.13|17.3|19.1|17.28|0
1643781000000|2022-02-02 05:50:00|19.11|17.29|19.11|17.29|19.13|17.31|19.1|17.28|0
1643781300000|2022-02-02 05:55:00|19.1|17.28|19.09|17.27|19.11|17.29|19.08|17.26|0
1643781600000|2022-02-02 06:00:00|19.08|17.26|19.03|17.22|19.09|17.27|19.03|17.22|0
1643781900000|2022-02-02 06:05:00|19.02|17.21|19.03|17.22|19.03|17.22|18.99|17.18|0
1643782200000|2022-02-02 06:10:00|19.02|17.21|19|17.19|19.03|17.21|19|17.19|0
1643782500000|2022-02-02 06:15:00|19.01|17.2|19.01|17.2|19.02|17.21|19.01|17.2|0
1643782800000|2022-02-02 06:20:00|19|17.19|18.98|17.17|19.02|17.21|18.98|17.17|0
1643783100000|2022-02-02 06:25:00|18.99|17.18|18.97|17.16|18.99|17.19|18.97|17.16|0
1643783400000|2022-02-02 06:30:00|18.96|17.15|18.97|17.17|18.97|17.17|18.9|17.1|0
1643783700000|2022-02-02 06:35:00|18.98|17.18|19.01|17.2|19.03|17.22|18.98|17.18|0
1643784000000|2022-02-02 06:40:00|19.02|17.21|19.11|17.29|19.12|17.3|19.01|17.2|0
1643784300000|2022-02-02 06:45:00|19.12|17.3|19.13|17.3|19.14|17.32|19.11|17.29|0
1643784600000|2022-02-02 06:50:00|19.14|17.31|19.13|17.3|19.14|17.31|19.1|17.28|0
1643784900000|2022-02-02 06:55:00|19.12|17.31|19.1|17.28|19.17|17.34|19.1|17.28|0
1643785200000|2022-02-02 07:00:00|19.11|17.29|19.15|17.33|19.18|17.35|19.11|17.29|0
1643785500000|2022-02-02 07:05:00|19.17|17.34|19.14|17.32|19.17|17.35|19.09|17.28|0
1643785800000|2022-02-02 07:10:00|19.15|17.33|19.11|17.29|19.17|17.34|19.1|17.28|0
1643786100000|2022-02-02 07:15:00|19.1|17.28|19.07|17.26|19.11|17.29|19.07|17.26|0
1643786400000|2022-02-02 07:20:00|19.06|17.25|19.08|17.26|19.1|17.28|19.06|17.24|0
1643786700000|2022-02-02 07:25:00|19.07|17.27|19.03|17.22|19.1|17.28|19.01|17.2|0
1643787000000|2022-02-02 07:30:00|19.04|17.23|19.03|17.21|19.05|17.23|18.97|17.16|0
1643787300000|2022-02-02 07:35:00|19.02|17.22|19.11|17.29|19.12|17.3|19.02|17.22|0
1643787600000|2022-02-02 07:40:00|19.1|17.28|19.02|17.21|19.12|17.3|19.02|17.21|0
1643787900000|2022-02-02 07:45:00|19.04|17.23|19.14|17.32|19.16|17.33|19.04|17.23|0
1643788200000|2022-02-02 07:50:00|19.12|17.3|19.13|17.31|19.16|17.33|19.12|17.3|0
1643788500000|2022-02-02 07:55:00|19.14|17.32|19.14|17.31|19.14|17.32|19.11|17.29|0
1643788800000|2022-02-02 08:00:00|19.13|17.32|19.45|17.59|20.04|18.13|19.13|17.31|0
1643789100000|2022-02-02 08:05:00|19.47|17.61|19.38|17.53|19.49|17.63|19.34|17.5|0
1643789400000|2022-02-02 08:10:00|19.37|17.54|19.38|17.53|19.43|17.58|19.34|17.5|0
1643789700000|2022-02-02 08:15:00|19.39|17.54|19.46|17.61|19.48|17.62|19.37|17.53|0
1643790000000|2022-02-02 08:20:00|19.43|17.6|19.38|17.54|19.44|17.61|19.34|17.5|0
1643790300000|2022-02-02 08:25:00|19.39|17.55|19.42|17.57|19.43|17.58|19.33|17.49|0
1643790600000|2022-02-02 08:30:00|19.44|17.59|19.46|17.61|19.46|17.61|19.38|17.54|0
1643790900000|2022-02-02 08:35:00|19.47|17.6|19.51|17.65|19.51|17.65|19.4|17.56|0
1643791200000|2022-02-02 08:40:00|19.5|17.64|19.49|17.63|19.53|17.67|19.45|17.6|0
1643791500000|2022-02-02 08:45:00|19.48|17.64|19.56|17.7|19.56|17.7|19.46|17.61|0
1643791800000|2022-02-02 08:50:00|19.58|17.71|19.5|17.64|19.6|17.74|19.42|17.57|0
1643792100000|2022-02-02 08:55:00|19.54|17.68|19.5|17.64|19.55|17.69|19.49|17.64|0
1643792400000|2022-02-02 09:00:00|19.51|17.65|19.36|17.52|19.52|17.66|19.36|17.51|0
1643792700000|2022-02-02 09:05:00|19.34|17.51|19.3|17.46|19.34|17.52|19.25|17.42|0
1643793000000|2022-02-02 09:10:00|19.29|17.45|19.17|17.34|19.31|17.47|19.16|17.34|0
1643793300000|2022-02-02 09:15:00|19.18|17.35|19.23|17.4|19.23|17.4|19.15|17.32|0
1643793600000|2022-02-02 09:20:00|19.22|17.39|19.18|17.35|19.23|17.4|19.17|17.34|0
1643793900000|2022-02-02 09:25:00|19.17|17.34|19.25|17.42|19.27|17.44|19.15|17.33|0
1643794200000|2022-02-02 09:30:00|19.23|17.4|19.25|17.41|19.26|17.43|19.2|17.37|0
1643794500000|2022-02-02 09:35:00|19.26|17.42|19.19|17.36|19.29|17.45|19.18|17.35|0
1643794800000|2022-02-02 09:40:00|19.2|17.37|19.08|17.26|19.2|17.37|19.08|17.26|0
1643795100000|2022-02-02 09:45:00|19.09|17.27|19.02|17.2|19.13|17.31|19.02|17.2|0
1643795400000|2022-02-02 09:50:00|19|17.19|18.97|17.17|19.02|17.21|18.97|17.17|0
1643795700000|2022-02-02 09:55:00|18.98|17.16|18.97|17.16|18.99|17.18|18.93|17.13|0
1643796000000|2022-02-02 10:00:00|18.96|17.17|19.01|17.2|19.03|17.22|18.96|17.17|0
1643796300000|2022-02-02 10:05:00|18.97|17.16|19.07|17.25|19.08|17.26|18.96|17.16|0
1643796600000|2022-02-02 10:10:00|19.08|17.26|19.01|17.2|19.08|17.27|19.01|17.2|0
1643796900000|2022-02-02 10:15:00|19|17.19|19.03|17.22|19.05|17.24|18.98|17.18|0
1643797200000|2022-02-02 10:20:00|19.04|17.23|19.03|17.22|19.09|17.27|19.02|17.21|0
1643797500000|2022-02-02 10:25:00|19.05|17.23|19.04|17.22|19.07|17.25|19.02|17.21|0
1643797800000|2022-02-02 10:30:00|19.05|17.23|19.01|17.2|19.05|17.24|18.98|17.17|0
1643798100000|2022-02-02 10:35:00|19.02|17.21|18.99|17.18|19.06|17.24|18.97|17.16|0
1643798400000|2022-02-02 10:40:00|19.01|17.2|19.04|17.23|19.06|17.25|18.97|17.17|0
1643798700000|2022-02-02 10:45:00|19.05|17.22|19.1|17.28|19.11|17.29|19.04|17.22|0
1643799000000|2022-02-02 10:50:00|19.09|17.27|19.08|17.26|19.09|17.27|19.04|17.23|0
1643799300000|2022-02-02 10:55:00|19.09|17.27|19.09|17.27|19.13|17.3|19.07|17.25|0
1643799600000|2022-02-02 11:00:00|19.08|17.26|19.14|17.32|19.16|17.34|19.07|17.25|0
1643799900000|2022-02-02 11:05:00|19.15|17.33|19.17|17.34|19.21|17.38|19.14|17.32|0
1643800200000|2022-02-02 11:10:00|19.18|17.35|19.19|17.37|19.22|17.39|19.17|17.34|0
1643800500000|2022-02-02 11:15:00|19.18|17.36|19.2|17.37|19.22|17.39|19.17|17.35|0
1643800800000|2022-02-02 11:20:00|19.21|17.38|19.14|17.32|19.21|17.38|19.12|17.3|0
1643801100000|2022-02-02 11:25:00|19.15|17.33|19.15|17.33|19.17|17.34|19.13|17.31|0
1643801400000|2022-02-02 11:30:00|19.16|17.32|19.11|17.29|19.16|17.32|19.11|17.29|0
1643801700000|2022-02-02 11:35:00|19.12|17.3|19.13|17.3|19.13|17.31|19.1|17.28|0
1643802000000|2022-02-02 11:40:00|19.12|17.29|19.13|17.31|19.16|17.34|19.09|17.27|0
1643802300000|2022-02-02 11:45:00|19.11|17.3|19.09|17.27|19.12|17.3|19.07|17.25|0
1643802600000|2022-02-02 11:50:00|19.08|17.26|19.04|17.23|19.1|17.28|19.03|17.22|0
1643802900000|2022-02-02 11:55:00|19.05|17.24|19.05|17.24|19.07|17.26|19.04|17.23|0
1643803200000|2022-02-02 12:00:00|19.06|17.25|19.08|17.26|19.12|17.3|19.06|17.25|0
1643803500000|2022-02-02 12:05:00|19.09|17.27|19.04|17.23|19.11|17.29|19.04|17.22|0
1643803800000|2022-02-02 12:10:00|19.03|17.22|18.97|17.17|19.03|17.22|18.9|17.1|0
1643804100000|2022-02-02 12:15:00|18.96|17.16|18.92|17.11|18.97|17.17|18.89|17.09|0
1643804400000|2022-02-02 12:20:00|18.91|17.12|18.94|17.13|18.96|17.16|18.91|17.11|0
1643804700000|2022-02-02 12:25:00|18.93|17.14|19.64|17.77|19.66|17.78|18.9|17.1|0
1643805000000|2022-02-02 12:30:00|19.65|17.78|19.68|17.81|19.68|17.81|19.65|17.78|0
1643805300000|2022-02-02 12:35:00|19.69|17.82|19.73|17.85|19.73|17.85|19.66|17.78|0
1643805600000|2022-02-02 12:40:00|19.75|17.87|19.67|17.79|19.75|17.87|19.67|17.79|0
1643805900000|2022-02-02 12:45:00|19.68|17.8|19.63|17.76|19.68|17.81|19.61|17.74|0
1643806200000|2022-02-02 12:50:00|19.62|17.74|20.47|18.52|20.51|18.55|19.6|17.73|0
1643806500000|2022-02-02 12:55:00|20.48|18.53|20.39|18.45|20.48|18.53|20.36|18.43|0
1643806800000|2022-02-02 13:00:00|20.42|18.48|20.46|18.51|20.51|18.56|20.4|18.46|0
1643807100000|2022-02-02 13:05:00|20.45|18.5|20.47|18.52|20.5|18.54|20.43|18.48|0
1643807400000|2022-02-02 13:10:00|20.48|18.53|20|18.1|20.53|18.57|19.98|18.08|0
1643807700000|2022-02-02 13:15:00|20.02|18.11|20.08|18.16|20.08|18.16|19.98|18.08|0
1643808000000|2022-02-02 13:20:00|20.07|18.17|20.18|18.26|20.18|18.26|20.07|18.16|0
1643808300000|2022-02-02 13:25:00|20.17|18.25|20.15|18.23|20.21|18.29|20.15|18.23|0
1643808600000|2022-02-02 13:30:00|20.13|18.21|20.14|18.22|20.18|18.25|20.12|18.21|0
1643808900000|2022-02-02 13:35:00|20.15|18.23|20.15|18.23|20.17|18.25|20.06|18.15|0
1643809200000|2022-02-02 13:40:00|20.14|18.22|20.16|18.24|20.17|18.25|20.08|18.17|0
1643809500000|2022-02-02 13:45:00|20.17|18.25|20.1|18.19|20.17|18.25|20.09|18.18|0
1643809800000|2022-02-02 13:50:00|20.11|18.2|20.28|18.34|20.29|18.36|20.11|18.2|0
1643810100000|2022-02-02 13:55:00|20.29|18.35|20.32|18.38|20.35|18.41|20.27|18.34|0
1643810400000|2022-02-02 14:00:00|20.33|18.4|20.3|18.36|20.37|18.43|20.28|18.35|0
1643810700000|2022-02-02 14:05:00|20.29|18.37|20.3|18.37|20.35|18.41|20.27|18.34|0
1643811000000|2022-02-02 14:10:00|20.31|18.36|19.74|17.86|20.33|18.4|19.65|17.78|0
1643811300000|2022-02-02 14:15:00|19.97|18.07|19.98|18.08|20.05|18.14|19.9|18|0
1643811600000|2022-02-02 14:20:00|20.01|18.11|19.94|18.04|20.04|18.13|19.94|18.04|0
1643811900000|2022-02-02 14:25:00|19.95|18.05|20.02|18.11|20.04|18.13|19.9|18|0
1643812200000|2022-02-02 14:30:00|20.01|18.1|20.03|18.12|20.14|18.22|19.99|18.09|0
1643812500000|2022-02-02 14:35:00|20.01|18.11|19.83|17.94|20.03|18.13|19.75|17.87|0
1643812800000|2022-02-02 14:40:00|19.82|17.93|20.16|18.24|20.28|18.35|19.78|17.9|0
1643813100000|2022-02-02 14:45:00|20.13|18.21|20.4|18.45|20.4|18.45|20.1|18.18|0
1643813400000|2022-02-02 14:50:00|20.42|18.48|20.3|18.37|20.45|18.5|19.91|18.01|0
1643813700000|2022-02-02 14:55:00|20.28|18.35|21.07|19.06|21.16|19.14|20.2|18.28|0
1643814000000|2022-02-02 15:00:00|21.05|19.04|19.98|18.08|21.21|19.19|19.94|18.04|0
1643814300000|2022-02-02 15:05:00|19.99|18.09|20.18|18.26|20.26|18.33|19.97|18.07|0
1643814600000|2022-02-02 15:10:00|20.19|18.27|20.45|18.5|20.46|18.51|20.08|18.17|0
1643814900000|2022-02-02 15:15:00|20.43|18.48|19.56|17.7|21.42|19.38|19.55|17.69|0
1643815200000|2022-02-02 15:20:00|19.57|17.69|19.75|17.87|19.75|17.87|19.47|17.61|0
1643815500000|2022-02-02 15:25:00|19.73|17.85|19.8|17.91|19.87|17.98|19.67|17.79|0
1643815800000|2022-02-02 15:30:00|19.78|17.9|19.86|17.97|19.88|17.98|19.66|17.79|0
1643816100000|2022-02-02 15:35:00|19.87|17.96|19.83|17.94|20.21|18.28|19.81|17.92|0
1643816400000|2022-02-02 15:40:00|19.79|17.91|19.7|17.82|20|18.09|19.67|17.8|0
1643816700000|2022-02-02 15:45:00|19.69|17.83|19.65|17.78|19.8|17.91|19.55|17.69|0
1643817000000|2022-02-02 15:50:00|19.64|17.77|19.87|17.97|19.98|18.08|19.62|17.75|0
1643817300000|2022-02-02 15:55:00|19.88|17.99|19.75|17.87|19.89|17.99|19.73|17.85|0
1643817600000|2022-02-02 16:00:00|19.76|17.88|19.92|18.02|20|18.09|19.7|17.83|0
1643817900000|2022-02-02 16:05:00|19.94|18.04|20.11|18.2|20.13|18.21|19.86|17.97|0
1643818200000|2022-02-02 16:10:00|20.12|18.21|20.27|18.34|20.36|18.42|20|18.09|0
1643818500000|2022-02-02 16:15:00|20.26|18.33|20.14|18.22|20.32|18.39|20.08|18.17|0
1643818800000|2022-02-02 16:20:00|20.13|18.21|20.03|18.12|20.13|18.21|19.95|18.05|0
1643819100000|2022-02-02 16:25:00|20|18.09|19.97|18.06|20.03|18.12|19.88|17.99|0
1643819400000|2022-02-02 16:30:00|20.01|18.1|20.07|18.16|20.15|18.23|19.99|18.09|0
1643819700000|2022-02-02 16:35:00|20.08|18.2|20.23|18.3|20.28|18.35|20.02|18.11|0
1643820000000|2022-02-02 16:40:00|20.21|18.28|20.06|18.15|20.25|18.32|20.01|18.11|0
1643820300000|2022-02-02 16:45:00|20.07|18.16|20.01|18.11|20.14|18.22|19.87|17.98|0
1643820600000|2022-02-02 16:50:00|20|18.1|19.89|18|20.03|18.12|19.84|17.95|0
1643820900000|2022-02-02 16:55:00|19.91|18.01|19.81|17.93|19.95|18.05|19.81|17.93|0
1643821200000|2022-02-02 17:00:00|19.82|17.95|19.87|17.98|19.94|18.04|19.8|17.91|0
1643821500000|2022-02-02 17:05:00|19.85|17.96|19.55|17.69|19.85|17.96|19.53|17.67|0
1643821800000|2022-02-02 17:10:00|19.54|17.68|19.55|17.68|19.63|17.76|19.52|17.66|0
1643822100000|2022-02-02 17:15:00|19.54|17.69|19.69|17.81|19.76|17.88|19.46|17.6|0
1643822400000|2022-02-02 17:20:00|19.68|17.82|19.69|17.81|19.71|17.83|19.61|17.74|0
1643822700000|2022-02-02 17:25:00|19.71|17.83|19.7|17.82|19.72|17.84|19.63|17.76|0
1643823000000|2022-02-02 17:30:00|19.71|17.83|19.65|17.78|19.8|17.92|19.64|17.77|0
1643823300000|2022-02-02 17:35:00|19.66|17.79|19.54|17.68|19.69|17.82|19.54|17.68|0
1643823600000|2022-02-02 17:40:00|19.56|17.7|19.51|17.65|19.61|17.74|19.51|17.65|0
1643823900000|2022-02-02 17:45:00|19.52|17.66|19.38|17.53|19.52|17.66|19.29|17.46|0
1643824200000|2022-02-02 17:50:00|19.4|17.55|19.36|17.51|19.43|17.58|19.35|17.51|0
1643824500000|2022-02-02 17:55:00|19.35|17.52|19.21|17.38|19.4|17.55|19.21|17.38|0
1643824800000|2022-02-02 18:00:00|19.22|17.39|19.33|17.49|19.33|17.49|19.21|17.38|0
1643825100000|2022-02-02 18:05:00|19.32|17.48|19.4|17.55|19.4|17.55|19.28|17.45|0
1643825400000|2022-02-02 18:10:00|19.38|17.54|19.4|17.55|19.48|17.63|19.38|17.53|0
1643825700000|2022-02-02 18:15:00|19.39|17.54|19.41|17.56|19.45|17.6|19.29|17.45|0
1643826000000|2022-02-02 18:20:00|19.4|17.55|19.5|17.64|19.52|17.66|19.37|17.53|0
1643826300000|2022-02-02 18:25:00|19.49|17.63|19.54|17.68|19.65|17.78|19.45|17.6|0
1643826600000|2022-02-02 18:30:00|19.56|17.69|19.44|17.59|19.57|17.7|19.43|17.58|0
1643826900000|2022-02-02 18:35:00|19.41|17.57|19.32|17.48|19.44|17.59|19.31|17.47|0
1643827200000|2022-02-02 18:40:00|19.33|17.49|19.33|17.49|19.4|17.55|19.26|17.42|0
1643827500000|2022-02-02 18:45:00|19.34|17.5|19.46|17.61|19.46|17.61|19.28|17.45|0
1643827800000|2022-02-02 18:50:00|19.44|17.59|19.42|17.57|19.5|17.64|19.39|17.54|0
1643828100000|2022-02-02 18:55:00|19.4|17.55|19.37|17.52|19.44|17.59|19.33|17.49|0
1643828400000|2022-02-02 19:00:00|19.36|17.53|19.23|17.4|19.39|17.54|19.21|17.38|0
1643828700000|2022-02-02 19:05:00|19.22|17.39|19.31|17.47|19.37|17.52|19.21|17.38|0
1643829000000|2022-02-02 19:10:00|19.3|17.46|19.42|17.57|19.44|17.59|19.23|17.4|0
1643829300000|2022-02-02 19:15:00|19.39|17.55|19.34|17.49|19.53|17.67|19.29|17.46|0
1643829600000|2022-02-02 19:20:00|19.35|17.5|19.47|17.62|19.49|17.64|19.35|17.49|0
1643829900000|2022-02-02 19:25:00|19.46|17.61|19.79|17.9|19.81|17.92|18.91|17.11|0
1643830200000|2022-02-02 19:30:00|19.77|17.89|19.56|17.7|19.79|17.91|19.55|17.69|0
1643830500000|2022-02-02 19:35:00|19.57|17.71|19.64|17.77|19.71|17.83|19.53|17.67|0
1643830800000|2022-02-02 19:40:00|19.63|17.76|19.51|17.65|19.63|17.76|19.45|17.59|0
1643831100000|2022-02-02 19:45:00|19.5|17.64|19.43|17.58|19.57|17.71|19.39|17.55|0
1643831400000|2022-02-02 19:50:00|19.42|17.57|19.41|17.56|19.49|17.63|19.37|17.52|0
1643831700000|2022-02-02 19:55:00|19.42|17.57|19.56|17.7|19.57|17.71|19.42|17.57|0
1643832000000|2022-02-02 20:00:00|19.54|17.69|19.45|17.6|19.68|17.81|19.4|17.55|0
1643832300000|2022-02-02 20:05:00|19.46|17.62|19.55|17.69|19.57|17.71|19.44|17.59|0
1643832600000|2022-02-02 20:10:00|19.56|17.68|19.55|17.69|19.61|17.74|19.48|17.63|0
1643832900000|2022-02-02 20:15:00|19.54|17.68|19.3|17.47|19.57|17.71|19.28|17.45|0
1643833200000|2022-02-02 20:20:00|19.29|17.45|19.38|17.53|19.41|17.56|19.28|17.44|0
1643833500000|2022-02-02 20:25:00|19.37|17.51|19.45|17.6|19.55|17.68|19.29|17.45|0
1643833800000|2022-02-02 20:30:00|19.46|17.59|19.36|17.52|19.53|17.67|19.36|17.52|0
1643834100000|2022-02-02 20:35:00|19.35|17.51|19.44|17.59|19.5|17.64|19.32|17.48|0
1643834400000|2022-02-02 20:40:00|19.45|17.6|19.36|17.51|19.47|17.62|19.36|17.51|0
1643834700000|2022-02-02 20:45:00|19.37|17.52|19.32|17.48|19.41|17.56|19.28|17.44|0
1643835000000|2022-02-02 20:50:00|19.31|17.47|19.36|17.52|19.59|17.73|19.31|17.47|0
1643835300000|2022-02-02 20:55:00|19.37|17.53|19.5|17.64|19.51|17.65|19.25|17.42|0
1643835600000|2022-02-02 21:00:00|19.51|17.65|19.61|17.74|19.62|17.75|19.42|17.57|0
1643835900000|2022-02-02 21:05:00|19.6|17.72|20.27|18.34|20.3|18.37|19.58|17.71|0
1643836200000|2022-02-02 21:10:00|20.35|18.41|20.43|18.49|20.56|18.6|20.32|18.38|0
1643836500000|2022-02-02 21:15:00|20.42|18.47|20.47|18.52|20.5|18.55|20.32|18.38|0
1643836800000|2022-02-02 21:20:00|20.49|18.54|20.5|18.55|20.6|18.64|20.46|18.52|0
1643837100000|2022-02-02 21:25:00|20.51|18.56|20.45|18.51|20.53|18.58|20.43|18.49|0
1643837400000|2022-02-02 21:30:00|20.46|18.5|20.44|18.49|20.5|18.54|20.37|18.43|0
1643837700000|2022-02-02 21:35:00|20.43|18.5|20.43|18.49|20.45|18.51|20.36|18.42|0
1643838000000|2022-02-02 21:40:00|20.42|18.48|20.38|18.44|20.46|18.51|20.38|18.44|0
1643838300000|2022-02-02 21:45:00|20.39|18.45|20.46|18.51|20.47|18.52|20.38|18.44|0
1643838600000|2022-02-02 21:50:00|20.45|18.5|20.41|18.46|20.47|18.52|20.36|18.42|0
1643838900000|2022-02-02 21:55:00|20.4|18.47|20.34|18.4|20.41|18.47|20.33|18.4|0
1643839200000|2022-02-02 22:00:00|20.35|18.41|20.38|18.44|20.38|18.44|20.33|18.4|0
1643839500000|2022-02-02 22:05:00|20.37|18.43|20.36|18.42|20.38|18.44|20.36|18.42|0
1643839800000|2022-02-02 22:10:00|20.37|18.43|20.38|18.44|20.38|18.44|20.35|18.41|0
1643840100000|2022-02-02 22:15:00|20.39|18.45|20.43|18.49|20.43|18.49|20.39|18.45|0
1643840400000|2022-02-02 22:20:00|20.44|18.48|20.43|18.49|20.44|18.49|20.43|18.48|0
1643840700000|2022-02-02 22:25:00|20.41|18.48|20.39|18.45|20.41|18.48|20.38|18.44|0
1643841000000|2022-02-02 22:30:00|20.4|18.46|20.39|18.45|20.4|18.46|20.39|18.45|0
1643841300000|2022-02-02 22:35:00|20.4|18.46|20.42|18.48|20.43|18.48|20.4|18.46|0
1643841900000|2022-02-02 22:45:00|20.43|18.47|20.44|18.49|20.44|18.49|20.42|18.47|0
1643842200000|2022-02-02 22:50:00|20.43|18.5|20.47|18.52|20.47|18.52|20.43|18.5|0
1643842500000|2022-02-02 22:55:00|20.46|18.53|20.46|18.51|20.49|18.54|20.45|18.5|0
1643842800000|2022-02-02 23:00:00|20.44|18.5|20.45|18.5|20.45|18.51|20.35|18.41|0
1643843100000|2022-02-02 23:05:00|20.44|18.49|20.51|18.56|20.51|18.56|20.41|18.47|0
1643843400000|2022-02-02 23:10:00|20.52|18.55|20.54|18.59|20.55|18.59|20.5|18.55|0
1643843700000|2022-02-02 23:15:00|20.53|18.58|20.56|18.61|20.56|18.61|20.48|18.53|0
1643844000000|2022-02-02 23:20:00|20.57|18.6|20.54|18.58|20.58|18.62|20.53|18.57|0
1643844300000|2022-02-02 23:25:00|20.55|18.59|20.57|18.61|20.58|18.62|20.55|18.59|0
1643844600000|2022-02-02 23:30:00|20.56|18.6|20.64|18.67|20.66|18.69|20.56|18.6|0
1643844900000|2022-02-02 23:35:00|20.63|18.66|20.75|18.77|20.75|18.77|20.62|18.65|0
1643845200000|2022-02-02 23:40:00|20.74|18.78|20.83|18.84|20.83|18.85|20.74|18.77|0
1643845500000|2022-02-02 23:45:00|20.82|18.85|20.87|18.88|20.87|18.88|20.8|18.82|0
1643845800000|2022-02-02 23:50:00|20.88|18.89|20.82|18.84|20.88|18.89|20.82|18.83|0
1643846100000|2022-02-02 23:55:00|20.83|18.85|20.85|18.86|20.88|18.89|20.8|18.82|0
1643846400000|2022-02-03 00:00:00|20.86|18.87|20.75|18.77|20.86|18.88|20.73|18.76|0
1643846700000|2022-02-03 00:05:00|20.74|18.78|20.86|18.87|20.88|18.89|20.74|18.77|0
1643847000000|2022-02-03 00:10:00|20.85|18.86|20.75|18.78|20.86|18.87|20.75|18.77|0
1643847300000|2022-02-03 00:15:00|20.74|18.76|20.73|18.75|20.75|18.78|20.64|18.67|0
1643847600000|2022-02-03 00:20:00|20.72|18.74|20.68|18.71|20.73|18.75|20.68|18.71|0
1643847900000|2022-02-03 00:25:00|20.69|18.72|20.72|18.74|20.76|18.78|20.69|18.72|0
1643848200000|2022-02-03 00:30:00|20.73|18.75|20.77|18.79|20.77|18.79|20.67|18.7|0
1643848500000|2022-02-03 00:35:00|20.79|18.81|20.79|18.81|20.82|18.83|20.7|18.72|0
1643848800000|2022-02-03 00:40:00|20.78|18.8|20.76|18.78|20.79|18.81|20.72|18.74|0
1643849100000|2022-02-03 00:45:00|20.75|18.77|20.77|18.79|20.79|18.81|20.71|18.74|0
1643849400000|2022-02-03 00:50:00|20.78|18.81|20.75|18.77|20.78|18.81|20.73|18.76|0
1643849700000|2022-02-03 00:55:00|20.74|18.78|20.81|18.83|20.83|18.85|20.73|18.76|0
1643850000000|2022-02-03 01:00:00|20.82|18.82|20.74|18.76|20.82|18.84|20.71|18.73|0
1643850300000|2022-02-03 01:05:00|20.73|18.75|20.87|18.88|20.87|18.88|20.71|18.74|0
1643850600000|2022-02-03 01:10:00|20.85|18.86|20.81|18.83|20.85|18.86|20.76|18.78|0
1643850900000|2022-02-03 01:15:00|20.82|18.84|20.88|18.89|20.89|18.9|20.78|18.8|0
1643851200000|2022-02-03 01:20:00|20.89|18.9|20.85|18.86|20.89|18.9|20.8|18.82|0
1643851500000|2022-02-03 01:25:00|20.84|18.83|20.84|18.85|20.87|18.88|20.81|18.83|0
1643851800000|2022-02-03 01:30:00|20.85|18.86|20.96|18.97|20.97|18.98|20.82|18.84|0
1643852100000|2022-02-03 01:35:00|20.95|18.96|20.89|18.9|20.97|18.97|20.88|18.89|0
1643852400000|2022-02-03 01:40:00|20.88|18.89|20.88|18.89|20.92|18.93|20.87|18.88|0
1643852700000|2022-02-03 01:45:00|20.89|18.9|20.96|18.96|20.98|18.98|20.88|18.89|0
1643853000000|2022-02-03 01:50:00|20.95|18.97|20.97|18.98|20.98|18.98|20.94|18.95|0
1643853300000|2022-02-03 01:55:00|20.98|18.97|21.01|19.01|21.04|19.03|20.97|18.97|0
1643853600000|2022-02-03 02:00:00|21.02|19.02|21.04|19.04|21.04|19.04|21.01|19.01|0
1643853900000|2022-02-03 02:05:00|21.03|19.03|21.02|19.02|21.09|19.08|21.02|19.02|0
1643854200000|2022-02-03 02:10:00|21.01|19.01|21.03|19.03|21.04|19.04|20.99|18.99|0
1643854500000|2022-02-03 02:15:00|21.02|19.02|21.02|19.02|21.03|19.03|21|19|0
1643854800000|2022-02-03 02:20:00|21.03|19.03|21.02|19.02|21.05|19.04|21.02|19.01|0
1643855100000|2022-02-03 02:25:00|21.03|19.03|20.99|18.99|21.03|19.03|20.97|18.97|0
1643855400000|2022-02-03 02:30:00|20.98|19|21.01|19.01|21.01|19.01|20.98|18.99|0
1643855700000|2022-02-03 02:35:00|21|19|20.98|18.98|21.02|19.02|20.98|18.98|0
1643856000000|2022-02-03 02:40:00|20.97|18.97|20.94|18.95|20.98|18.98|20.94|18.95|0
1643856300000|2022-02-03 02:45:00|20.93|18.94|20.9|18.91|20.93|18.94|20.89|18.9|0
1643856600000|2022-02-03 02:50:00|20.89|18.9|20.9|18.91|20.91|18.92|20.89|18.9|0
1643856900000|2022-02-03 02:55:00|20.91|18.92|20.91|18.92|20.91|18.92|20.89|18.9|0
1643857200000|2022-02-03 03:00:00|20.9|18.91|20.89|18.9|20.91|18.92|20.89|18.9|0
1643857500000|2022-02-03 03:05:00|20.88|18.89|20.8|18.82|20.88|18.89|20.8|18.82|0
1643857800000|2022-02-03 03:10:00|20.79|18.81|20.85|18.86|20.85|18.86|20.79|18.81|0
1643858100000|2022-02-03 03:15:00|20.84|18.85|20.85|18.86|20.86|18.87|20.83|18.85|0
1643858400000|2022-02-03 03:20:00|20.84|18.85|20.85|18.87|20.87|18.88|20.83|18.85|0
1643858700000|2022-02-03 03:25:00|20.86|18.86|20.84|18.86|20.86|18.87|20.83|18.85|0
1643859000000|2022-02-03 03:30:00|20.85|18.87|20.9|18.91|20.9|18.91|20.85|18.86|0
1643859300000|2022-02-03 03:35:00|20.89|18.9|20.87|18.88|20.9|18.91|20.87|18.88|0
1643859600000|2022-02-03 03:40:00|20.88|18.89|20.92|18.93|20.92|18.93|20.88|18.89|0
1643859900000|2022-02-03 03:45:00|20.91|18.92|20.9|18.91|20.92|18.93|20.89|18.9|0
1643860200000|2022-02-03 03:50:00|20.89|18.9|20.85|18.87|20.92|18.92|20.85|18.86|0
1643860500000|2022-02-03 03:55:00|20.84|18.86|20.79|18.81|20.89|18.9|20.77|18.79|0
1643860800000|2022-02-03 04:00:00|20.8|18.82|20.81|18.83|20.81|18.83|20.77|18.79|0
1643861100000|2022-02-03 04:05:00|20.8|18.82|20.81|18.83|20.81|18.83|20.8|18.82|0
1643861400000|2022-02-03 04:10:00|20.8|18.82|20.79|18.81|20.81|18.82|20.78|18.8|0
1643861700000|2022-02-03 04:15:00|20.78|18.8|20.79|18.81|20.81|18.82|20.77|18.8|0
1643862000000|2022-02-03 04:20:00|20.8|18.82|20.8|18.82|20.8|18.82|20.8|18.82|0
1643862300000|2022-02-03 04:25:00|20.79|18.81|20.82|18.84|20.82|18.84|20.79|18.81|0
1643862600000|2022-02-03 04:30:00|20.8|18.82|20.81|18.83|20.82|18.84|20.8|18.82|0
1643862900000|2022-02-03 04:35:00|20.82|18.84|20.79|18.81|20.82|18.84|20.79|18.81|0
1643863200000|2022-02-03 04:40:00|20.8|18.82|20.76|18.79|20.8|18.82|20.76|18.78|0
1643863500000|2022-02-03 04:45:00|20.75|18.78|20.78|18.81|20.78|18.81|20.75|18.78|0
1643863800000|2022-02-03 04:50:00|20.77|18.8|20.77|18.79|20.78|18.81|20.76|18.78|0
1643864100000|2022-02-03 04:55:00|20.78|18.8|20.78|18.8|20.78|18.8|20.77|18.79|0
1643864400000|2022-02-03 05:00:00|20.79|18.81|20.79|18.81|20.79|18.81|20.79|18.81|0
1643864700000|2022-02-03 05:05:00|20.78|18.8|20.77|18.8|20.79|18.81|20.77|18.79|0
1643865000000|2022-02-03 05:10:00|20.76|18.79|20.77|18.79|20.78|18.8|20.74|18.76|0
1643865300000|2022-02-03 05:15:00|20.78|18.8|20.76|18.79|20.78|18.8|20.76|18.78|0
1643865600000|2022-02-03 05:20:00|20.75|18.78|20.74|18.76|20.76|18.79|20.73|18.76|0
1643865900000|2022-02-03 05:25:00|20.73|18.77|20.76|18.79|20.76|18.79|20.73|18.76|0
1643866200000|2022-02-03 05:30:00|20.75|18.78|20.76|18.78|20.76|18.79|20.75|18.77|0
1643866500000|2022-02-03 05:35:00|20.75|18.77|20.75|18.77|20.76|18.78|20.74|18.76|0
1643866800000|2022-02-03 05:40:00|20.76|18.78|20.76|18.78|20.76|18.78|20.75|18.77|0
1643867100000|2022-02-03 05:45:00|20.75|18.77|20.75|18.78|20.76|18.78|20.74|18.77|0
1643867400000|2022-02-03 05:50:00|20.76|18.8|20.76|18.78|20.77|18.8|20.75|18.78|0
1643867700000|2022-02-03 05:55:00|20.77|18.79|20.78|18.8|20.82|18.84|20.77|18.79|0
1643868000000|2022-02-03 06:00:00|20.79|18.81|20.81|18.83|20.83|18.85|20.77|18.79|0
1643868300000|2022-02-03 06:05:00|20.8|18.82|20.81|18.83|20.85|18.86|20.8|18.82|0
1643868600000|2022-02-03 06:10:00|20.8|18.82|20.79|18.81|20.81|18.83|20.79|18.81|0
1643868900000|2022-02-03 06:15:00|20.8|18.82|20.82|18.84|20.82|18.84|20.8|18.82|0
1643869200000|2022-02-03 06:20:00|20.83|18.85|20.83|18.85|20.85|18.87|20.82|18.84|0
1643869500000|2022-02-03 06:25:00|20.84|18.86|20.85|18.87|20.87|18.88|20.83|18.85|0
1643869800000|2022-02-03 06:30:00|20.84|18.86|20.82|18.84|20.87|18.88|20.8|18.82|0
1643870100000|2022-02-03 06:35:00|20.83|18.86|20.86|18.87|20.89|18.9|20.83|18.85|0
1643870400000|2022-02-03 06:40:00|20.85|18.86|20.85|18.86|20.86|18.87|20.83|18.85|0
1643870700000|2022-02-03 06:45:00|20.84|18.85|20.86|18.87|20.88|18.89|20.84|18.85|0
1643871000000|2022-02-03 06:50:00|20.85|18.88|20.82|18.84|20.86|18.88|20.82|18.83|0
1643871300000|2022-02-03 06:55:00|20.81|18.83|20.85|18.87|20.85|18.87|20.8|18.82|0
1643871600000|2022-02-03 07:00:00|20.86|18.86|20.78|18.8|20.89|18.9|20.77|18.79|0
1643871900000|2022-02-03 07:05:00|20.77|18.79|20.78|18.8|20.78|18.81|20.74|18.76|0
1643872200000|2022-02-03 07:10:00|20.79|18.81|20.71|18.74|20.79|18.81|20.68|18.71|0
1643872500000|2022-02-03 07:15:00|20.7|18.73|20.71|18.74|20.72|18.75|20.68|18.71|0
1643872800000|2022-02-03 07:20:00|20.7|18.73|21.03|19.03|21.03|19.03|20.7|18.73|0
1643873100000|2022-02-03 07:25:00|21.04|19.04|21.04|19.03|21.04|19.04|20.99|18.99|0
1643873400000|2022-02-03 07:30:00|21.03|19.02|21.01|19.01|21.05|19.05|21|19|0
1643873700000|2022-02-03 07:35:00|21|19|20.97|18.98|21.01|19.01|20.95|18.96|0
1643874000000|2022-02-03 07:40:00|21|18.97|20.93|18.94|21.01|19.01|20.93|18.94|0
1643874300000|2022-02-03 07:45:00|20.9|18.93|20.9|18.91|20.92|18.93|20.87|18.88|0
1643874600000|2022-02-03 07:50:00|20.89|18.9|20.86|18.87|20.93|18.94|20.86|18.87|0
1643874900000|2022-02-03 07:55:00|20.83|18.85|20.82|18.83|20.83|18.85|20.79|18.81|0
1643875200000|2022-02-03 08:00:00|20.81|18.85|20.81|18.83|20.9|18.91|20.76|18.79|0
1643875500000|2022-02-03 08:05:00|20.82|18.84|20.91|18.92|20.92|18.93|20.77|18.79|0
1643875800000|2022-02-03 08:10:00|20.92|18.93|20.9|18.91|20.95|18.95|20.86|18.87|0
1643876100000|2022-02-03 08:15:00|20.91|18.92|20.87|18.89|20.93|18.94|20.75|18.77|0
1643876400000|2022-02-03 08:20:00|20.89|18.9|21.16|19.14|25.98|23.58|20.87|18.89|0
1643876700000|2022-02-03 08:25:00|21.14|19.13|21.19|19.17|21.21|19.19|21.09|19.08|0
1643877000000|2022-02-03 08:30:00|21.2|19.18|21.14|19.13|21.2|19.18|21.1|19.09|0
1643877300000|2022-02-03 08:35:00|21.15|19.15|21.15|19.14|21.2|19.18|21.13|19.12|0
1643877600000|2022-02-03 08:40:00|21.17|19.13|21.16|19.15|21.19|19.18|21.1|19.09|0
1643877900000|2022-02-03 08:45:00|21.17|19.14|20.35|18.41|21.26|19.23|20.29|18.36|0
1643878200000|2022-02-03 08:50:00|20.34|18.4|20.33|18.4|20.35|18.4|20.31|18.37|0
1643878500000|2022-02-03 08:55:00|20.32|18.39|20.3|18.36|20.34|18.4|20.27|18.34|0
1643878800000|2022-02-03 09:00:00|20.31|18.37|20.38|18.44|20.4|18.46|20.27|18.34|0
1643879100000|2022-02-03 09:05:00|20.39|18.45|20.41|18.47|20.44|18.49|20.37|18.43|0
1643879400000|2022-02-03 09:10:00|20.4|18.46|20.35|18.42|20.44|18.49|20.34|18.4|0
1643879700000|2022-02-03 09:15:00|20.36|18.41|20.3|18.37|20.38|18.44|20.29|18.35|0
1643880000000|2022-02-03 09:20:00|20.29|18.36|20.31|18.37|20.36|18.42|20.28|18.35|0
1643880300000|2022-02-03 09:25:00|20.3|18.38|20.4|18.46|20.41|18.47|20.3|18.37|0
1643880600000|2022-02-03 09:30:00|20.41|18.45|20.4|18.46|20.41|18.46|20.37|18.43|0
1643880900000|2022-02-03 09:35:00|20.41|18.47|20.46|18.51|20.49|18.54|20.41|18.47|0
1643881200000|2022-02-03 09:40:00|20.47|18.52|20.59|18.63|20.65|18.68|20.47|18.52|0
1643881500000|2022-02-03 09:45:00|20.6|18.64|20.52|18.56|20.6|18.64|20.48|18.53|0
1643881800000|2022-02-03 09:50:00|20.53|18.57|20.63|18.66|20.63|18.66|20.48|18.53|0
1643882100000|2022-02-03 09:55:00|20.64|18.68|20.69|18.72|20.73|18.76|20.61|18.65|0
1643882400000|2022-02-03 10:00:00|20.68|18.71|20.64|18.67|20.73|18.76|20.64|18.67|0
1643882700000|2022-02-03 10:05:00|20.65|18.68|20.58|18.62|20.66|18.69|20.55|18.59|0
1643883000000|2022-02-03 10:10:00|20.57|18.61|20.59|18.63|20.62|18.65|20.52|18.56|0
1643883300000|2022-02-03 10:15:00|20.58|18.62|20.52|18.57|20.59|18.63|20.52|18.56|0
1643883600000|2022-02-03 10:20:00|20.51|18.56|20.64|18.67|20.64|18.68|20.5|18.55|0
1643883900000|2022-02-03 10:25:00|20.65|18.68|20.62|18.66|20.66|18.69|20.55|18.6|0
1643884200000|2022-02-03 10:30:00|20.63|18.65|20.58|18.62|20.63|18.66|20.57|18.61|0
1643884500000|2022-02-03 10:35:00|20.57|18.61|20.63|18.66|20.67|18.7|20.57|18.61|0
1643884800000|2022-02-03 10:40:00|20.64|18.67|20.62|18.65|20.66|18.69|20.6|18.64|0
1643885100000|2022-02-03 10:45:00|20.61|18.64|20.66|18.69|20.66|18.7|20.6|18.63|0
1643885400000|2022-02-03 10:50:00|20.65|18.68|20.7|18.73|20.71|18.74|20.65|18.68|0
1643885700000|2022-02-03 10:55:00|20.71|18.74|20.7|18.73|20.77|18.79|20.68|18.71|0
1643886000000|2022-02-03 11:00:00|20.69|18.72|20.68|18.71|20.78|18.8|20.64|18.67|0
1643886300000|2022-02-03 11:05:00|20.67|18.7|20.58|18.62|20.67|18.7|20.54|18.58|0
1643886600000|2022-02-03 11:10:00|20.57|18.61|20.69|18.72|20.69|18.72|20.57|18.61|0
1643886900000|2022-02-03 11:15:00|20.7|18.73|21.92|19.83|21.95|19.86|20.07|18.15|0
1643887200000|2022-02-03 11:20:00|21.91|19.82|21.97|19.87|21.97|19.88|21.91|19.82|0
1643887500000|2022-02-03 11:25:00|21.96|19.89|21.92|19.84|22|19.9|21.9|19.82|0
1643887800000|2022-02-03 11:30:00|21.91|19.83|21.97|19.88|22|19.9|21.91|19.82|0
1643888100000|2022-02-03 11:35:00|21.98|19.89|21.96|19.87|21.99|19.89|21.92|19.84|0
1643888400000|2022-02-03 11:40:00|21.95|19.86|21.87|19.78|21.96|19.87|21.86|19.78|0
1643888700000|2022-02-03 11:45:00|21.86|19.77|21.83|19.75|21.89|19.81|21.82|19.74|0
1643889000000|2022-02-03 11:50:00|21.84|19.76|21.79|19.71|21.84|19.76|21.77|19.7|0
1643889300000|2022-02-03 11:55:00|21.78|19.72|21.71|19.65|21.79|19.72|21.71|19.64|0
1643889600000|2022-02-03 12:00:00|21.73|19.66|21.89|19.81|21.89|19.81|21.7|19.63|0
1643889900000|2022-02-03 12:05:00|21.9|19.82|21.81|19.74|21.91|19.82|21.81|19.73|0
1643890200000|2022-02-03 12:10:00|21.82|19.75|21.73|19.66|21.83|19.75|21.72|19.65|0
1643890500000|2022-02-03 12:15:00|21.75|19.68|20.35|18.41|21.75|19.68|20.34|18.4|0
1643890800000|2022-02-03 12:20:00|20.36|18.42|20.4|18.46|20.41|18.47|20.34|18.4|0
1643891100000|2022-02-03 12:25:00|20.41|18.47|20.38|18.44|20.48|18.53|20.37|18.43|0
1643891400000|2022-02-03 12:30:00|20.37|18.43|20.65|18.68|20.72|18.75|20.37|18.43|0
1643891700000|2022-02-03 12:35:00|20.67|18.69|20.4|18.46|20.67|18.7|20.39|18.45|0
1643892000000|2022-02-03 12:40:00|20.38|18.44|20.49|18.54|20.51|18.55|20.37|18.43|0
1643892300000|2022-02-03 12:45:00|20.48|18.53|20.49|18.54|20.51|18.56|20.42|18.48|0
1643892600000|2022-02-03 12:50:00|20.51|18.55|20.39|18.45|20.51|18.55|20.33|18.4|0
1643892900000|2022-02-03 12:55:00|20.41|18.47|20.47|18.52|20.51|18.56|20.41|18.47|0
1643893200000|2022-02-03 13:00:00|20.5|18.54|20.53|18.58|20.65|18.68|20.48|18.53|0
1643893500000|2022-02-03 13:05:00|20.52|18.57|20.47|18.52|20.61|18.65|20.45|18.5|0
1643893800000|2022-02-03 13:10:00|20.49|18.53|20.55|18.6|20.6|18.64|20.46|18.51|0
1643894100000|2022-02-03 13:15:00|20.54|18.59|20.46|18.51|20.55|18.6|20.44|18.49|0
1643894400000|2022-02-03 13:20:00|20.48|18.53|20.5|18.54|20.54|18.59|20.44|18.49|0
1643894700000|2022-02-03 13:25:00|20.48|18.55|20.55|18.59|20.55|18.6|20.45|18.5|0
1643895000000|2022-02-03 13:30:00|20.52|18.56|20.51|18.56|20.55|18.59|20.42|18.47|0
1643895300000|2022-02-03 13:35:00|20.52|18.55|20.59|18.63|20.64|18.67|20.47|18.52|0
1643895600000|2022-02-03 13:40:00|20.6|18.64|20.84|18.85|20.85|18.87|20.53|18.57|0
1643895900000|2022-02-03 13:45:00|20.83|18.84|20.97|18.97|20.98|18.98|20.77|18.79|0
1643896200000|2022-02-03 13:50:00|20.98|18.98|21.01|19.01|21.05|19.05|20.94|18.94|0
1643896500000|2022-02-03 13:55:00|21|19|20.54|18.58|21.09|19.08|20.5|18.55|0
1643896800000|2022-02-03 14:00:00|20.55|18.59|20.6|18.64|20.65|18.69|20.52|18.56|0
1643897100000|2022-02-03 14:05:00|20.59|18.63|20.77|18.79|20.86|18.87|20.46|18.51|0
1643897400000|2022-02-03 14:10:00|20.76|18.78|20.79|18.81|20.83|18.85|20.74|18.76|0
1643897700000|2022-02-03 14:15:00|20.81|18.83|20.85|18.87|20.86|18.87|20.77|18.79|0
1643898000000|2022-02-03 14:20:00|20.87|18.86|20.83|18.84|20.89|18.9|20.77|18.79|0
1643898300000|2022-02-03 14:25:00|20.82|18.83|20.84|18.86|20.92|18.93|20.76|18.78|0
1643898600000|2022-02-03 14:30:00|20.82|18.84|21.01|19.01|21.11|19.1|20.69|18.72|0
1643898900000|2022-02-03 14:35:00|20.96|18.96|19.96|18.05|21|19|19.96|18.05|0
1643899200000|2022-02-03 14:40:00|19.97|18.07|20.61|18.65|20.67|18.7|19.93|18.03|0
1643899500000|2022-02-03 14:45:00|20.63|18.67|20.9|18.91|20.9|18.91|20.62|18.66|0
1643899800000|2022-02-03 14:50:00|20.89|18.9|20.92|18.93|20.98|18.98|20.31|18.37|0
1643900100000|2022-02-03 14:55:00|20.93|18.94|20.9|18.91|20.98|18.98|20.74|18.77|0
1643900400000|2022-02-03 15:00:00|20.89|18.9|20.75|18.77|20.96|18.96|20.6|18.64|0
1643900700000|2022-02-03 15:05:00|20.74|18.8|20.68|18.71|20.89|18.9|20.49|18.54|0
1643901000000|2022-02-03 15:10:00|20.61|18.65|20.46|18.51|20.76|18.78|20.45|18.5|0
1643901300000|2022-02-03 15:15:00|20.47|18.52|20.38|18.44|20.94|18.95|20.35|18.41|0
1643901600000|2022-02-03 15:20:00|20.36|18.42|20.49|18.54|20.5|18.55|20.18|18.26|0
1643901900000|2022-02-03 15:25:00|20.47|18.52|20.26|18.33|20.49|18.54|20.26|18.33|0
1643902200000|2022-02-03 15:30:00|20.28|18.35|20.34|18.4|20.42|18.47|20.15|18.23|0
1643902500000|2022-02-03 15:35:00|20.32|18.38|20.29|18.36|20.42|18.47|20.25|18.32|0
1643902800000|2022-02-03 15:40:00|20.31|18.38|20.3|18.37|20.33|18.4|20.17|18.25|0
1643903100000|2022-02-03 15:45:00|20.27|18.34|20.53|18.58|20.56|18.6|20.24|18.32|0
1643903400000|2022-02-03 15:50:00|20.52|18.56|20.36|18.42|20.52|18.56|20.33|18.4|0
1643903700000|2022-02-03 15:55:00|20.35|18.41|19.7|17.83|20.41|18.46|19.43|17.58|0
1643904000000|2022-02-03 16:00:00|19.68|17.82|19.76|17.88|19.89|18|19.68|17.81|0
1643904300000|2022-02-03 16:05:00|19.72|17.85|19.6|17.73|19.77|17.89|19.52|17.67|0
1643904600000|2022-02-03 16:10:00|19.63|17.76|19.67|17.8|20.07|18.16|19.56|17.69|0
1643904900000|2022-02-03 16:15:00|19.66|17.79|19.73|17.85|19.77|17.89|19.65|17.78|0
1643905200000|2022-02-03 16:20:00|19.72|17.84|20|18.09|20.02|18.12|19.72|17.84|0
1643905500000|2022-02-03 16:25:00|19.99|18.06|20.06|18.15|20.15|18.23|19.91|18.02|0
1643905800000|2022-02-03 16:30:00|20.03|18.13|20.15|18.23|20.18|18.25|19.98|18.08|0
1643906100000|2022-02-03 16:35:00|20.16|18.24|19.96|18.06|20.17|18.25|19.65|17.78|0
1643906400000|2022-02-03 16:40:00|19.95|18.05|19.93|18.04|20.04|18.13|19.91|18.01|0
1643906700000|2022-02-03 16:45:00|19.94|18.05|20.24|18.32|20.28|18.34|19.88|17.99|0
1643907000000|2022-02-03 16:50:00|20.21|18.31|20.54|18.59|20.58|18.62|20.18|18.25|0
1643907300000|2022-02-03 16:55:00|20.5|18.58|20.73|18.76|20.73|18.76|20.46|18.51|0
1643907600000|2022-02-03 17:00:00|20.72|18.75|20.71|18.74|20.73|18.76|20.21|18.28|0
1643907900000|2022-02-03 17:05:00|20.7|18.73|20.59|18.63|20.73|18.75|20.58|18.62|0
1643908200000|2022-02-03 17:10:00|20.62|18.65|20.72|18.75|20.92|18.93|20.62|18.65|0
1643908500000|2022-02-03 17:15:00|20.73|18.76|21.02|19.02|21.02|19.02|20.73|18.76|0
1643908800000|2022-02-03 17:20:00|21.07|19.06|20.8|18.82|21.07|19.06|20.78|18.8|0
1643909100000|2022-02-03 17:25:00|20.79|18.81|20.79|18.81|20.84|18.86|20.72|18.75|0
1643909400000|2022-02-03 17:30:00|20.82|18.83|20.84|18.85|20.96|18.96|20.73|18.76|0
1643909700000|2022-02-03 17:35:00|20.83|18.84|20.73|18.76|20.84|18.85|20.65|18.69|0
1643910000000|2022-02-03 17:40:00|20.72|18.75|20.88|18.89|20.88|18.89|20.66|18.7|0
1643910300000|2022-02-03 17:45:00|20.91|18.92|20.99|18.99|21.07|19.06|20.83|18.85|0
1643910600000|2022-02-03 17:50:00|20.98|18.98|20.96|18.97|21|19|20.89|18.9|0
1643910900000|2022-02-03 17:55:00|20.97|18.95|20.84|18.86|21.02|19.02|20.82|18.84|0
1643911200000|2022-02-03 18:00:00|20.86|18.87|21.01|19.01|21.04|19.04|20.86|18.87|0
1643911500000|2022-02-03 18:05:00|21.02|19.02|21.06|19.05|21.07|19.06|20.91|18.92|0
1643911800000|2022-02-03 18:10:00|21.11|19.1|20.81|18.82|21.12|19.11|20.58|18.62|0
1643912100000|2022-02-03 18:15:00|20.79|18.81|20.76|18.79|20.82|18.84|20.69|18.72|0
1643912400000|2022-02-03 18:20:00|20.77|18.8|20.58|18.62|20.79|18.81|20.54|18.59|0
1643912700000|2022-02-03 18:25:00|20.56|18.6|20.66|18.69|20.7|18.72|20.56|18.6|0
1643913000000|2022-02-03 18:30:00|20.65|18.67|20.54|18.59|20.68|18.71|20.46|18.51|0
1643913300000|2022-02-03 18:35:00|20.55|18.6|20.67|18.71|20.74|18.77|20.55|18.59|0
1643913600000|2022-02-03 18:40:00|20.66|18.69|20.68|18.71|20.7|18.73|20.61|18.65|0
1643913900000|2022-02-03 18:45:00|20.65|18.68|20.6|18.63|20.68|18.71|20.56|18.6|0
1643914200000|2022-02-03 18:50:00|20.61|18.64|20.71|18.74|20.74|18.77|20.59|18.63|0
1643914500000|2022-02-03 18:55:00|20.69|18.72|20.68|18.71|20.76|18.78|20.63|18.67|0
1643914800000|2022-02-03 19:00:00|20.69|18.72|20.57|18.61|20.74|18.76|20.52|18.57|0
1643915100000|2022-02-03 19:05:00|20.55|18.6|20.57|18.61|20.62|18.65|20.49|18.54|0
1643915400000|2022-02-03 19:10:00|20.56|18.6|20.67|18.7|20.69|18.72|20.53|18.58|0
1643915700000|2022-02-03 19:15:00|20.65|18.69|20.61|18.64|20.66|18.69|20.56|18.61|0
1643916000000|2022-02-03 19:20:00|20.63|18.65|20.65|18.68|20.68|18.71|20.56|18.6|0
1643916300000|2022-02-03 19:25:00|20.66|18.69|20.81|18.82|20.88|18.89|20.63|18.66|0
1643916600000|2022-02-03 19:30:00|20.8|18.83|21.1|19.09|21.18|19.17|20.8|18.82|0
1643916900000|2022-02-03 19:35:00|21.07|19.06|21.31|19.28|21.34|19.31|21.05|19.05|0
1643917200000|2022-02-03 19:40:00|21.32|19.29|21.57|19.52|21.59|19.53|21.32|19.29|0
1643917500000|2022-02-03 19:45:00|21.55|19.5|21.86|19.78|21.86|19.78|21.2|19.18|0
1643917800000|2022-02-03 19:50:00|21.87|19.75|21.83|19.75|21.89|19.81|21.8|19.73|0
1643918100000|2022-02-03 19:55:00|21.82|19.74|21.76|19.69|21.84|19.76|21.69|19.63|0
1643918400000|2022-02-03 20:00:00|21.75|19.68|21.92|19.84|21.97|19.88|21.67|19.6|0
1643918700000|2022-02-03 20:05:00|21.91|19.82|21.91|19.82|21.94|19.85|21.79|19.71|0
1643919000000|2022-02-03 20:10:00|21.9|19.83|21.73|19.66|21.93|19.84|21.71|19.64|0
1643919300000|2022-02-03 20:15:00|21.74|19.67|21.31|19.28|21.74|19.67|21.31|19.28|0
1643919600000|2022-02-03 20:20:00|21.32|19.29|21.32|19.29|21.33|19.3|21.16|19.14|0
1643919900000|2022-02-03 20:25:00|21.33|19.3|21.38|19.34|21.48|19.43|21.32|19.29|0
1643920200000|2022-02-03 20:30:00|21.39|19.35|21.76|19.69|21.76|19.69|21.39|19.35|0
1643920500000|2022-02-03 20:35:00|21.78|19.7|21.79|19.71|21.87|19.79|21.68|19.61|0
1643920800000|2022-02-03 20:40:00|21.8|19.72|21.74|19.67|21.83|19.75|21.62|19.56|0
1643921100000|2022-02-03 20:45:00|21.79|19.71|21.94|19.85|22.01|19.91|21.79|19.71|0
1643921400000|2022-02-03 20:50:00|21.95|19.86|22.25|20.13|22.29|20.17|21.95|19.86|0
1643921700000|2022-02-03 20:55:00|22.2|20.08|21.92|19.84|22.31|20.18|21.61|19.55|0
1643922000000|2022-02-03 21:00:00|21.88|19.8|22.2|20.09|22.29|20.17|20.7|18.73|0
1643922300000|2022-02-03 21:05:00|22.19|20.08|21.38|19.34|22.19|20.08|21.15|19.13|0
1643922600000|2022-02-03 21:10:00|21.35|19.32|21.25|19.22|21.46|19.42|21.23|19.21|0
1643922900000|2022-02-03 21:15:00|21.27|19.25|20.75|18.77|21.3|19.27|20.72|18.75|0
1643923200000|2022-02-03 21:20:00|20.74|18.78|20.83|18.85|20.85|18.86|20.73|18.75|0
1643923500000|2022-02-03 21:25:00|20.85|18.86|20.8|18.82|20.91|18.92|20.77|18.79|0
1643923800000|2022-02-03 21:30:00|20.77|18.79|20.79|18.81|20.81|18.83|20.71|18.74|0
1643924100000|2022-02-03 21:35:00|20.8|18.82|20.71|18.73|20.81|18.83|20.71|18.73|0
1643924400000|2022-02-03 21:40:00|20.7|18.72|20.66|18.7|20.75|18.78|20.64|18.67|0
1643924700000|2022-02-03 21:45:00|20.67|18.69|20.71|18.74|20.72|18.75|20.67|18.69|0
1643925000000|2022-02-03 21:50:00|20.72|18.75|20.55|18.59|20.77|18.79|20.55|18.59|0
1643925300000|2022-02-03 21:55:00|20.56|18.6|20.57|18.61|20.6|18.64|20.5|18.55|0
1643925600000|2022-02-03 22:00:00|20.56|18.6|20.61|18.64|20.62|18.66|20.56|18.6|0
1643925900000|2022-02-03 22:05:00|20.62|18.65|20.68|18.71|20.68|18.71|20.62|18.65|0
1643926200000|2022-02-03 22:10:00|20.69|18.72|20.71|18.74|20.74|18.76|20.69|18.72|0
1643926500000|2022-02-03 22:15:00|20.7|18.73|20.77|18.79|20.77|18.79|20.7|18.73|0
1643926800000|2022-02-03 22:20:00|20.76|18.78|20.79|18.81|20.79|18.81|20.75|18.78|0
1643927100000|2022-02-03 22:25:00|20.78|18.8|20.86|18.88|20.87|18.88|20.78|18.8|0
1643927400000|2022-02-03 22:30:00|20.85|18.87|20.78|18.8|20.85|18.87|20.78|18.8|0
1643927700000|2022-02-03 22:35:00|20.79|18.81|20.83|18.85|20.84|18.85|20.69|18.72|0
1643928000000|2022-02-03 22:40:00|20.82|18.84|20.75|18.77|20.82|18.84|20.7|18.73|0
1643928300000|2022-02-03 22:45:00|20.77|18.79|20.81|18.83|20.82|18.84|20.74|18.77|0
1643928600000|2022-02-03 22:50:00|20.8|18.82|20.73|18.75|20.81|18.83|20.72|18.75|0
1643928900000|2022-02-03 22:55:00|20.72|18.76|20.68|18.71|20.73|18.76|20.68|18.71|0
1643929200000|2022-02-03 23:00:00|20.7|18.72|20.73|18.76|20.85|18.87|20.69|18.72|0
1643929500000|2022-02-03 23:05:00|20.72|18.75|20.68|18.71|20.72|18.75|20.62|18.66|0
1643929800000|2022-02-03 23:10:00|20.67|18.7|20.66|18.7|20.7|18.72|20.58|18.62|0
1643930100000|2022-02-03 23:15:00|20.67|18.68|20.55|18.59|20.67|18.68|20.53|18.57|0
1643930400000|2022-02-03 23:20:00|20.54|18.58|20.57|18.62|20.6|18.64|20.51|18.56|0
1643930700000|2022-02-03 23:25:00|20.56|18.6|20.64|18.68|20.66|18.69|20.56|18.6|0
1643931000000|2022-02-03 23:30:00|20.63|18.67|20.57|18.61|20.63|18.67|20.56|18.6|0
1643931300000|2022-02-03 23:35:00|20.56|18.6|20.56|18.6|20.63|18.67|20.55|18.59|0
1643931600000|2022-02-03 23:40:00|20.55|18.59|20.58|18.62|20.64|18.67|20.53|18.58|0
1643931900000|2022-02-03 23:45:00|20.59|18.63|20.56|18.6|20.59|18.63|20.49|18.54|0
1643932200000|2022-02-03 23:50:00|20.57|18.61|20.63|18.67|20.65|18.69|20.57|18.61|0
1643932500000|2022-02-03 23:55:00|20.62|18.66|20.65|18.69|20.68|18.71|20.62|18.66|0
1643932800000|2022-02-04 00:00:00|20.63|18.66|20.57|18.61|20.71|18.73|20.56|18.6|0
1643933100000|2022-02-04 00:05:00|20.56|18.6|20.53|18.58|20.63|18.66|20.52|18.57|0
1643933400000|2022-02-04 00:10:00|20.52|18.57|20.56|18.6|20.57|18.61|20.51|18.55|0
1643933700000|2022-02-04 00:15:00|20.55|18.59|20.58|18.62|20.61|18.65|20.53|18.57|0
1643934000000|2022-02-04 00:20:00|20.59|18.63|20.59|18.63|20.6|18.64|20.55|18.59|0
1643934300000|2022-02-04 00:25:00|20.58|18.62|20.62|18.66|20.65|18.68|20.55|18.59|0
1643934600000|2022-02-04 00:30:00|20.61|18.65|20.73|18.75|20.74|18.76|20.61|18.65|0
1643934900000|2022-02-04 00:35:00|20.72|18.76|20.75|18.77|20.75|18.77|20.67|18.7|0
1643935200000|2022-02-04 00:40:00|20.74|18.76|20.72|18.75|20.75|18.78|20.7|18.73|0
1643935500000|2022-02-04 00:45:00|20.71|18.73|20.67|18.7|20.71|18.73|20.64|18.67|0
1643935800000|2022-02-04 00:50:00|20.68|18.71|20.67|18.7|20.69|18.72|20.64|18.67|0
1643936100000|2022-02-04 00:55:00|20.68|18.71|20.66|18.69|20.68|18.71|20.64|18.68|0
1643936400000|2022-02-04 01:00:00|20.67|18.7|20.69|18.72|20.78|18.8|20.64|18.67|0
1643936700000|2022-02-04 01:05:00|20.7|18.73|20.78|18.8|20.8|18.82|20.7|18.73|0
1643937000000|2022-02-04 01:10:00|20.79|18.81|20.81|18.83|20.85|18.87|20.78|18.8|0
1643937300000|2022-02-04 01:15:00|20.8|18.82|20.89|18.9|20.9|18.91|20.76|18.79|0
1643937600000|2022-02-04 01:20:00|20.9|18.91|20.88|18.9|20.92|18.93|20.86|18.88|0
1643937900000|2022-02-04 01:25:00|20.87|18.89|20.84|18.85|20.94|18.95|20.81|18.83|0
1643938200000|2022-02-04 01:30:00|20.82|18.84|20.92|18.93|20.92|18.93|20.81|18.82|0
1643938500000|2022-02-04 01:35:00|20.91|18.92|20.99|18.99|20.99|18.99|20.88|18.89|0
1643938800000|2022-02-04 01:40:00|21.02|19.02|21|19|21.02|19.02|20.95|18.95|0
1643939100000|2022-02-04 01:45:00|20.99|18.99|21.02|19.02|21.12|19.11|20.99|18.99|0
1643939400000|2022-02-04 01:50:00|21.03|19.03|20.99|18.99|21.03|19.03|20.98|18.98|0
1643939700000|2022-02-04 01:55:00|20.98|18.98|21.03|19.03|21.04|19.04|20.97|18.98|0
1643940000000|2022-02-04 02:00:00|21.02|19.02|20.98|18.98|21.03|19.02|20.98|18.98|0
1643940300000|2022-02-04 02:05:00|20.99|18.99|20.9|18.91|20.99|18.99|20.89|18.9|0
1643940600000|2022-02-04 02:10:00|20.89|18.9|20.86|18.87|20.89|18.9|20.81|18.83|0
1643940900000|2022-02-04 02:15:00|20.87|18.88|20.78|18.8|20.87|18.88|20.77|18.79|0
1643941200000|2022-02-04 02:20:00|20.77|18.79|20.82|18.84|20.83|18.84|20.74|18.77|0
1643941500000|2022-02-04 02:25:00|20.83|18.85|20.78|18.8|20.84|18.85|20.77|18.8|0
1643941800000|2022-02-04 02:30:00|20.77|18.79|20.72|18.75|20.8|18.82|20.72|18.75|0
1643942100000|2022-02-04 02:35:00|20.73|18.76|20.76|18.78|20.78|18.8|20.73|18.75|0
1643942400000|2022-02-04 02:40:00|20.75|18.77|20.79|18.81|20.79|18.81|20.73|18.76|0
1643942700000|2022-02-04 02:45:00|20.8|18.82|20.79|18.81|20.81|18.83|20.79|18.81|0
1643943000000|2022-02-04 02:50:00|20.78|18.8|20.77|18.79|20.82|18.83|20.75|18.77|0
1643943300000|2022-02-04 02:55:00|20.79|18.8|20.82|18.84|20.82|18.84|20.78|18.8|0
1643943600000|2022-02-04 03:00:00|20.81|18.83|20.81|18.83|20.85|18.87|20.8|18.82|0
1643943900000|2022-02-04 03:05:00|20.8|18.82|20.76|18.79|20.81|18.82|20.75|18.77|0
1643944200000|2022-02-04 03:10:00|20.75|18.78|20.67|18.71|20.76|18.79|20.67|18.71|0
1643944500000|2022-02-04 03:15:00|20.69|18.72|20.7|18.73|20.71|18.74|20.67|18.7|0
1643944800000|2022-02-04 03:20:00|20.69|18.72|20.69|18.72|20.71|18.74|20.67|18.7|0
1643945100000|2022-02-04 03:25:00|20.7|18.75|20.72|18.74|20.74|18.77|20.7|18.74|0
1643945400000|2022-02-04 03:30:00|20.7|18.75|20.77|18.79|20.79|18.81|20.69|18.72|0
1643945700000|2022-02-04 03:35:00|20.76|18.78|20.72|18.75|20.77|18.79|20.72|18.74|0
1643946000000|2022-02-04 03:40:00|20.73|18.76|20.74|18.77|20.74|18.77|20.71|18.74|0
1643946300000|2022-02-04 03:45:00|20.73|18.76|20.73|18.76|20.74|18.76|20.7|18.73|0
1643946600000|2022-02-04 03:50:00|20.74|18.75|20.72|18.74|20.74|18.77|20.69|18.72|0
1643946900000|2022-02-04 03:55:00|20.71|18.75|20.71|18.74|20.72|18.75|20.69|18.72|0
1643947200000|2022-02-04 04:00:00|20.7|18.73|20.69|18.72|20.7|18.73|20.66|18.69|0
1643947500000|2022-02-04 04:05:00|20.68|18.71|20.71|18.74|20.72|18.75|20.68|18.71|0
1643947800000|2022-02-04 04:10:00|20.72|18.75|20.69|18.72|20.72|18.75|20.68|18.71|0
1643948100000|2022-02-04 04:15:00|20.68|18.71|20.67|18.7|20.69|18.72|20.66|18.69|0
1643948400000|2022-02-04 04:20:00|20.68|18.71|20.65|18.68|20.68|18.71|20.62|18.65|0
1643948700000|2022-02-04 04:25:00|20.64|18.69|20.64|18.67|20.65|18.69|20.61|18.65|0
1643949000000|2022-02-04 04:30:00|20.63|18.66|20.59|18.63|20.63|18.66|20.59|18.63|0
1643949300000|2022-02-04 04:35:00|20.58|18.62|20.59|18.63|20.61|18.64|20.55|18.59|0
1643949600000|2022-02-04 04:40:00|20.6|18.62|20.57|18.62|20.6|18.63|20.55|18.6|0
1643949900000|2022-02-04 04:45:00|20.59|18.63|20.57|18.61|20.59|18.63|20.55|18.59|0
1643950200000|2022-02-04 04:50:00|20.58|18.62|20.59|18.63|20.6|18.64|20.58|18.62|0
1643950500000|2022-02-04 04:55:00|20.58|18.62|20.54|18.59|20.6|18.64|20.54|18.59|0
1643950800000|2022-02-04 05:00:00|20.53|18.57|20.5|18.54|20.53|18.57|20.48|18.53|0
1643951100000|2022-02-04 05:05:00|20.49|18.53|20.5|18.55|20.51|18.56|20.46|18.51|0
1643951400000|2022-02-04 05:10:00|20.51|18.56|20.51|18.56|20.52|18.56|20.47|18.52|0
1643951700000|2022-02-04 05:15:00|20.52|18.55|20.46|18.51|20.52|18.55|20.41|18.47|0
1643952000000|2022-02-04 05:20:00|20.45|18.5|20.43|18.49|20.45|18.51|20.42|18.47|0
1643952300000|2022-02-04 05:25:00|20.42|18.48|20.47|18.52|20.49|18.54|20.4|18.46|0
1643952600000|2022-02-04 05:30:00|20.46|18.51|20.48|18.53|20.5|18.55|20.45|18.5|0
1643952900000|2022-02-04 05:35:00|20.47|18.52|20.46|18.51|20.51|18.56|20.45|18.5|0
1643953200000|2022-02-04 05:40:00|20.45|18.5|20.47|18.52|20.49|18.54|20.44|18.5|0
1643953500000|2022-02-04 05:45:00|20.48|18.53|20.47|18.52|20.5|18.55|20.47|18.52|0
1643953800000|2022-02-04 05:50:00|20.46|18.51|20.43|18.49|20.46|18.51|20.42|18.47|0
1643954100000|2022-02-04 05:55:00|20.42|18.48|20.39|18.45|20.43|18.48|20.37|18.43|0
1643954400000|2022-02-04 06:00:00|20.38|18.44|20.38|18.44|20.44|18.49|20.37|18.43|0
1643954700000|2022-02-04 06:05:00|20.39|18.45|20.36|18.42|20.39|18.45|20.36|18.42|0
1643955000000|2022-02-04 06:10:00|20.37|18.43|20.4|18.45|20.41|18.46|20.35|18.41|0
1643955300000|2022-02-04 06:15:00|20.39|18.46|20.37|18.43|20.42|18.47|20.37|18.43|0
1643955600000|2022-02-04 06:20:00|20.38|18.44|20.44|18.49|20.44|18.5|20.35|18.41|0
1643955900000|2022-02-04 06:25:00|20.43|18.48|20.44|18.49|20.46|18.51|20.4|18.46|0
1643956200000|2022-02-04 06:30:00|20.42|18.48|20.45|18.5|20.45|18.5|20.37|18.43|0
1643956500000|2022-02-04 06:35:00|20.47|18.51|20.43|18.48|20.47|18.52|20.4|18.46|0
1643956800000|2022-02-04 06:40:00|20.44|18.49|20.36|18.42|20.44|18.49|20.35|18.41|0
1643957100000|2022-02-04 06:45:00|20.35|18.41|20.36|18.43|20.38|18.44|20.34|18.4|0
1643957400000|2022-02-04 06:50:00|20.37|18.44|20.34|18.4|20.41|18.47|20.33|18.39|0
1643957700000|2022-02-04 06:55:00|20.33|18.39|20.37|18.43|20.39|18.44|20.33|18.39|0
1643958000000|2022-02-04 07:00:00|20.36|18.42|20.39|18.45|20.4|18.46|20.34|18.4|0
1643958300000|2022-02-04 07:05:00|20.38|18.44|20.31|18.37|20.41|18.46|20.3|18.37|0
1643958600000|2022-02-04 07:10:00|20.32|18.38|20.46|18.51|20.46|18.51|20.32|18.38|0
1643958900000|2022-02-04 07:15:00|20.45|18.5|20.54|18.59|20.56|18.6|20.43|18.48|0
1643959200000|2022-02-04 07:20:00|20.53|18.58|20.54|18.58|20.58|18.62|20.53|18.57|0
1643959500000|2022-02-04 07:25:00|20.53|18.57|21.03|19.03|21.29|19.27|20.49|18.54|0
1643959800000|2022-02-04 07:30:00|21.02|19.02|20.95|18.95|21.03|19.03|20.93|18.94|0
1643960100000|2022-02-04 07:35:00|20.96|18.96|20.56|18.6|21.01|19.01|20.46|18.51|0
1643960400000|2022-02-04 07:40:00|20.57|18.61|20.7|18.73|20.71|18.73|20.53|18.58|0
1643960700000|2022-02-04 07:45:00|20.71|18.72|20.63|18.66|20.71|18.73|20.6|18.64|0
1643961000000|2022-02-04 07:50:00|20.64|18.67|20.68|18.71|20.7|18.73|20.58|18.62|0
1643961300000|2022-02-04 07:55:00|20.67|18.7|20.64|18.68|20.73|18.76|20.6|18.64|0
1643961600000|2022-02-04 08:00:00|20.68|18.71|20.56|18.6|20.68|18.71|20.53|18.57|0
1643961900000|2022-02-04 08:05:00|20.55|18.59|20.56|18.6|20.63|18.67|20.46|18.51|0
1643962200000|2022-02-04 08:10:00|20.54|18.59|20.59|18.63|20.59|18.63|20.51|18.55|0
1643962500000|2022-02-04 08:15:00|20.58|18.62|20.51|18.56|20.6|18.64|20.42|18.47|0
1643962800000|2022-02-04 08:20:00|20.5|18.55|20.64|18.67|20.65|18.68|20.49|18.54|0
1643963100000|2022-02-04 08:25:00|20.63|18.68|20.8|18.82|20.82|18.84|20.63|18.67|0
1643963400000|2022-02-04 08:30:00|20.81|18.83|20.81|18.82|20.85|18.87|20.75|18.78|0
1643963700000|2022-02-04 08:35:00|20.82|18.83|20.85|18.86|20.88|18.89|20.8|18.82|0
1643964000000|2022-02-04 08:40:00|20.86|18.87|20.85|18.87|20.97|18.97|20.84|18.85|0
1643964300000|2022-02-04 08:45:00|20.86|18.88|20.98|18.98|21.01|19|20.85|18.86|0
1643964600000|2022-02-04 08:50:00|20.99|18.99|20.96|18.96|21.05|19.05|20.95|18.95|0
1643964900000|2022-02-04 08:55:00|20.95|18.95|20.88|18.89|20.95|18.95|20.84|18.86|0
1643965200000|2022-02-04 09:00:00|20.89|18.9|20.91|18.92|20.94|18.95|20.77|18.8|0
1643965500000|2022-02-04 09:05:00|20.9|18.91|20.99|18.99|20.99|18.99|20.87|18.88|0
1643965800000|2022-02-04 09:10:00|20.98|18.98|20.68|18.71|21.03|19.03|20.18|18.26|0
1643966100000|2022-02-04 09:15:00|20.66|18.69|20.71|18.74|20.74|18.77|20.6|18.64|0
1643966400000|2022-02-04 09:20:00|20.72|18.75|20.8|18.82|20.84|18.86|20.72|18.75|0
1643966700000|2022-02-04 09:25:00|20.79|18.81|20.72|18.75|20.88|18.89|20.66|18.69|0
1643967000000|2022-02-04 09:30:00|20.71|18.74|20.63|18.66|20.74|18.76|20.63|18.66|0
1643967300000|2022-02-04 09:35:00|20.62|18.64|20.61|18.65|20.66|18.69|20.56|18.6|0
1643967600000|2022-02-04 09:40:00|20.62|18.66|20.68|18.71|20.77|18.79|20.61|18.65|0
1643967900000|2022-02-04 09:45:00|20.67|18.7|20.67|18.7|20.67|18.7|20.61|18.65|0
1643968200000|2022-02-04 09:50:00|20.66|18.69|20.68|18.71|20.76|18.79|20.65|18.69|0
1643968500000|2022-02-04 09:55:00|20.69|18.72|20.82|18.83|20.83|18.85|20.69|18.72|0
1643968800000|2022-02-04 10:00:00|20.83|18.85|20.88|18.89|20.92|18.93|20.81|18.83|0
1643969100000|2022-02-04 10:05:00|20.89|18.9|21.02|19.01|21.05|19.04|20.88|18.9|0
1643969400000|2022-02-04 10:10:00|21.01|19.02|21.09|19.08|21.13|19.12|20.99|18.99|0
1643969700000|2022-02-04 10:15:00|21.1|19.09|21.18|19.16|21.2|19.18|21.09|19.08|0
1643970000000|2022-02-04 10:20:00|21.19|19.17|21.4|19.36|21.44|19.4|20.55|18.59|0
1643970300000|2022-02-04 10:25:00|21.41|19.37|21.38|19.35|21.41|19.37|21.27|19.25|0
1643970600000|2022-02-04 10:30:00|21.39|19.36|21.59|19.53|21.69|19.62|21.16|19.15|0
1643970900000|2022-02-04 10:35:00|21.56|19.51|21.61|19.55|21.65|19.58|21.51|19.46|0
1643971200000|2022-02-04 10:40:00|21.6|19.54|21.62|19.56|21.67|19.6|21.54|19.49|0
1643971500000|2022-02-04 10:45:00|21.64|19.58|21.68|19.62|21.76|19.69|21.57|19.51|0
1643971800000|2022-02-04 10:50:00|21.7|19.63|21.67|19.6|21.7|19.63|21.51|19.46|0
1643972100000|2022-02-04 10:55:00|21.62|19.56|21.56|19.51|21.8|19.72|21.53|19.48|0
1643972400000|2022-02-04 11:00:00|21.57|19.52|21.73|19.66|21.77|19.7|21.56|19.51|0
1643972700000|2022-02-04 11:05:00|21.77|19.7|21.93|19.84|21.97|19.88|21.69|19.62|0
1643973000000|2022-02-04 11:10:00|21.95|19.86|22.07|19.97|22.12|20.01|21.95|19.86|0
1643973300000|2022-02-04 11:15:00|22.09|19.99|21.72|19.65|22.15|20.04|21.44|19.4|0
1643973600000|2022-02-04 11:20:00|21.7|19.63|21.62|19.56|21.99|19.89|21.61|19.55|0
1643973900000|2022-02-04 11:25:00|21.6|19.54|21.97|19.88|22.04|19.94|21.42|19.38|0
1643974200000|2022-02-04 11:30:00|21.98|19.89|21.97|19.88|22.03|19.93|21.89|19.8|0
1643974500000|2022-02-04 11:35:00|21.98|19.91|21.82|19.74|22.05|19.95|21.78|19.71|0
1643974800000|2022-02-04 11:40:00|21.83|19.75|21.97|19.87|21.97|19.88|21.83|19.75|0
1643975100000|2022-02-04 11:45:00|21.98|19.88|22.13|20.02|22.17|20.06|21.98|19.87|0
1643975400000|2022-02-04 11:50:00|22.14|20.03|22.14|20.04|22.24|20.13|22.13|20.02|0
1643975700000|2022-02-04 11:55:00|22.15|20.03|22.35|20.22|22.35|20.22|22.12|20.01|0
1643976000000|2022-02-04 12:00:00|22.33|20.21|22.09|19.99|22.33|20.21|22.08|19.97|0
1643976300000|2022-02-04 12:05:00|22.08|19.98|22.07|19.97|22.19|20.08|22.04|19.94|0
1643976600000|2022-02-04 12:10:00|22.08|19.99|22.17|20.06|22.26|20.14|22.05|19.95|0
1643976900000|2022-02-04 12:15:00|22.18|20.07|22.07|19.97|22.23|20.11|22.07|19.96|0
1643977200000|2022-02-04 12:20:00|22.09|19.96|22.01|19.91|22.13|20.02|21.95|19.86|0
1643977500000|2022-02-04 12:25:00|22|19.9|21.87|19.79|22.01|19.91|21.87|19.79|0
1643977800000|2022-02-04 12:30:00|21.88|19.8|21.93|19.84|21.99|19.9|21.88|19.8|0
1643978100000|2022-02-04 12:35:00|21.92|19.83|21.85|19.77|21.93|19.84|21.83|19.75|0
1643978400000|2022-02-04 12:40:00|21.86|19.78|21.86|19.78|21.94|19.85|21.83|19.75|0
1643978700000|2022-02-04 12:45:00|21.85|19.77|21.61|19.55|21.86|19.78|21.58|19.53|0
1643979000000|2022-02-04 12:50:00|21.6|19.54|21.55|19.49|21.64|19.58|21.5|19.45|0
1643979300000|2022-02-04 12:55:00|21.54|19.48|21.54|19.49|21.57|19.52|21.44|19.4|0
1643979600000|2022-02-04 13:00:00|21.53|19.48|21.69|19.63|21.71|19.64|21.5|19.46|0
1643979900000|2022-02-04 13:05:00|21.7|19.61|21.69|19.62|21.74|19.67|21.64|19.58|0
1643980200000|2022-02-04 13:10:00|21.68|19.61|22.15|20.04|22.16|20.05|21.59|19.54|0
1643980500000|2022-02-04 13:15:00|22.14|20.03|21.89|19.8|22.18|20.07|21.63|19.57|0
1643980800000|2022-02-04 13:20:00|21.88|19.81|21.53|19.48|21.9|19.81|21.51|19.46|0
1643981100000|2022-02-04 13:25:00|21.55|19.5|21.55|19.5|21.57|19.52|21.39|19.35|0
1643981400000|2022-02-04 13:30:00|21.66|19.6|22.4|20.27|22.49|20.35|21.61|19.55|0
1643981700000|2022-02-04 13:35:00|22.42|20.28|21.29|19.26|22.46|20.32|20.93|18.94|0
1643982000000|2022-02-04 13:40:00|21.28|19.25|21.86|19.78|21.91|19.83|21.25|19.22|0
1643982300000|2022-02-04 13:45:00|21.84|19.76|21.67|19.61|21.84|19.76|21.57|19.52|0
1643982600000|2022-02-04 13:50:00|21.69|19.63|21.76|19.69|21.87|19.79|21.6|19.55|0
1643982900000|2022-02-04 13:55:00|21.78|19.7|21.96|19.87|21.97|19.88|21.71|19.65|0
1643983200000|2022-02-04 14:00:00|21.97|19.88|22.19|20.08|22.25|20.13|21.94|19.85|0
1643983500000|2022-02-04 14:05:00|22.2|20.09|21.95|19.86|22.21|20.1|21.9|19.82|0
1643983800000|2022-02-04 14:10:00|21.96|19.87|21.63|19.57|21.99|19.9|21.62|19.56|0
1643984100000|2022-02-04 14:15:00|21.6|19.54|21.5|19.45|21.65|19.59|21.41|19.37|0
1643984400000|2022-02-04 14:20:00|21.49|19.44|21.44|19.4|21.49|19.44|21.4|19.36|0
1643984700000|2022-02-04 14:25:00|21.41|19.37|21.34|19.31|21.41|19.37|21.2|19.18|0
1643985000000|2022-02-04 14:30:00|21.3|19.27|21.46|19.42|21.75|19.68|21.05|19.04|0
1643985300000|2022-02-04 14:35:00|21.45|19.41|21.42|19.38|21.62|19.56|21.3|19.27|0
1643985600000|2022-02-04 14:40:00|21.4|19.36|20.6|18.64|21.43|19.39|20.5|18.55|0
1643985900000|2022-02-04 14:45:00|20.62|18.65|21.23|19.21|21.32|19.29|20.47|18.52|0
1643986200000|2022-02-04 14:50:00|21.26|19.23|21.54|19.49|21.62|19.56|21.17|19.15|0
1643986500000|2022-02-04 14:55:00|21.5|19.46|21.39|19.36|21.56|19.51|21.09|19.08|0
1643986800000|2022-02-04 15:00:00|21.36|19.33|21.25|19.22|21.48|19.43|21.11|19.1|0
1643987100000|2022-02-04 15:05:00|21.24|19.2|21.38|19.34|21.38|19.34|21.12|19.11|0
1643987400000|2022-02-04 15:10:00|21.39|19.35|21.15|19.14|21.62|19.56|21.1|19.09|0
1643987700000|2022-02-04 15:15:00|21.18|19.16|20.99|18.99|21.18|19.16|20.86|18.87|0
1643988000000|2022-02-04 15:20:00|21.02|19.02|21.15|19.14|21.17|19.16|20.93|18.94|0
1643988300000|2022-02-04 15:25:00|21.17|19.15|21.69|19.63|21.69|19.63|21.03|19.03|0
1643988600000|2022-02-04 15:30:00|21.7|19.64|22.3|20.18|23.76|21.5|21.54|19.49|0
1643988900000|2022-02-04 15:35:00|22.32|20.19|22.67|20.51|22.85|20.67|22.3|20.18|0
1643989200000|2022-02-04 15:40:00|22.64|20.48|22.87|20.69|22.92|20.74|22.55|20.4|0
1643989500000|2022-02-04 15:45:00|22.89|20.71|22.67|20.51|23.83|21.56|22.62|20.46|0
1643989800000|2022-02-04 15:50:00|22.65|20.5|22.53|20.38|22.77|20.6|22.5|20.36|0
1643990100000|2022-02-04 15:55:00|22.52|20.37|22.64|20.49|22.69|20.53|22.43|20.29|0
1643990400000|2022-02-04 16:00:00|22.65|20.56|22.53|20.38|22.77|20.6|22.46|20.32|0
1643990700000|2022-02-04 16:05:00|22.52|20.37|22.64|20.49|22.68|20.52|22.46|20.32|0
1643991000000|2022-02-04 16:10:00|22.65|20.46|22.84|20.67|22.89|20.71|22.62|20.46|0
1643991300000|2022-02-04 16:15:00|22.86|20.68|22.64|20.48|22.93|20.74|22.61|20.45|0
1643991600000|2022-02-04 16:20:00|22.67|20.51|22.6|20.45|22.78|20.61|22.53|20.39|0
1643991900000|2022-02-04 16:25:00|22.59|20.44|22.3|20.17|22.59|20.44|22.16|20.05|0
1643992200000|2022-02-04 16:30:00|22.29|20.18|21.78|19.71|22.3|20.18|21.74|19.67|0
1643992500000|2022-02-04 16:35:00|21.76|19.68|21.71|19.64|21.78|19.7|21.58|19.52|0
1643992800000|2022-02-04 16:40:00|21.69|19.63|21.64|19.58|21.75|19.68|21.58|19.53|0
1643993100000|2022-02-04 16:45:00|21.63|19.57|22.23|20.11|22.83|20.66|21.41|19.37|0
1643993400000|2022-02-04 16:50:00|22.21|20.1|22.23|20.11|22.31|20.18|22.17|20.06|0
1643993700000|2022-02-04 16:55:00|22.22|20.1|22.03|19.93|22.22|20.1|21.9|19.82|0
1643994000000|2022-02-04 17:00:00|22.02|19.91|22.01|19.91|22.15|20.04|21.97|19.88|0
1643994300000|2022-02-04 17:05:00|22|19.9|21.97|19.87|22.15|20.04|21.92|19.83|0
1643994600000|2022-02-04 17:10:00|21.95|19.86|21.87|19.79|22.15|20.04|21.78|19.7|0
1643994900000|2022-02-04 17:15:00|21.88|19.8|21.88|19.79|21.95|19.86|21.75|19.68|0
1643995200000|2022-02-04 17:20:00|21.85|19.77|21.89|19.8|21.96|19.86|21.82|19.74|0
1643995500000|2022-02-04 17:25:00|21.88|19.78|21.83|19.75|21.91|19.83|21.74|19.67|0
1643995800000|2022-02-04 17:30:00|21.8|19.72|21.87|19.79|22.01|19.91|21.67|19.6|0
1643996100000|2022-02-04 17:35:00|21.88|19.8|21.7|19.64|21.94|19.85|21.7|19.64|0
1643996400000|2022-02-04 17:40:00|21.68|19.61|21.61|19.55|21.76|19.69|21.57|19.52|0
1643996700000|2022-02-04 17:45:00|21.64|19.58|21.57|19.52|21.71|19.64|21.57|19.52|0
1643997000000|2022-02-04 17:50:00|21.58|19.53|21.36|19.32|21.65|19.59|21.26|19.24|0
1643997300000|2022-02-04 17:55:00|21.33|19.3|21.23|19.21|21.41|19.37|21.2|19.18|0
1643997600000|2022-02-04 18:00:00|21.22|19.2|20.84|18.85|21.22|19.2|20.82|18.84|0
1643997900000|2022-02-04 18:05:00|20.83|18.83|21.14|19.13|21.91|19.82|20.76|18.78|0
1643998200000|2022-02-04 18:10:00|21.15|19.14|21.19|19.17|21.24|19.22|21.08|19.07|0
1643998500000|2022-02-04 18:15:00|21.18|19.16|21.26|19.23|21.31|19.28|21.15|19.13|0
1643998800000|2022-02-04 18:20:00|21.25|19.25|21.01|19.01|21.27|19.25|21.01|19.01|0
1643999100000|2022-02-04 18:25:00|21.03|19.03|21.21|19.19|21.27|19.25|21.03|19.03|0
1643999400000|2022-02-04 18:30:00|21.19|19.17|21.08|19.07|21.25|19.22|21.08|19.07|0
1643999700000|2022-02-04 18:35:00|21.09|19.08|21.18|19.16|21.25|19.22|21.07|19.07|0
1644000000000|2022-02-04 18:40:00|21.16|19.14|20.92|18.93|21.16|19.15|20.87|18.88|0
1644000300000|2022-02-04 18:45:00|20.9|18.91|21.27|19.24|21.3|19.27|20.9|18.91|0
1644000600000|2022-02-04 18:50:00|21.24|19.22|21.17|19.16|21.26|19.23|21.16|19.14|0
1644000900000|2022-02-04 18:55:00|21.18|19.15|21.18|19.16|21.29|19.26|21.16|19.14|0
1644001200000|2022-02-04 19:00:00|21.16|19.14|21.28|19.25|21.28|19.25|21.12|19.11|0
1644001500000|2022-02-04 19:05:00|21.29|19.26|21.25|19.22|21.33|19.3|21.22|19.2|0
1644001800000|2022-02-04 19:10:00|21.23|19.21|21.37|19.34|21.5|19.45|21.22|19.2|0
1644002100000|2022-02-04 19:15:00|21.39|19.35|21.56|19.51|21.56|19.51|21.34|19.31|0
1644002400000|2022-02-04 19:20:00|21.57|19.52|21.43|19.39|21.57|19.52|21.36|19.32|0
1644002700000|2022-02-04 19:25:00|21.42|19.38|21.37|19.34|21.45|19.41|21.28|19.26|0
1644003000000|2022-02-04 19:30:00|21.36|19.33|21.21|19.19|21.41|19.37|21.13|19.12|0
1644003300000|2022-02-04 19:35:00|21.22|19.2|21.09|19.09|21.22|19.2|21.03|19.03|0
1644003600000|2022-02-04 19:40:00|21.11|19.1|21.26|19.23|21.27|19.25|21.04|19.04|0
1644003900000|2022-02-04 19:45:00|21.24|19.22|21.26|19.24|21.34|19.31|21.21|19.19|0
1644004200000|2022-02-04 19:50:00|21.25|19.23|21.12|19.1|21.27|19.24|21.11|19.1|0
1644004500000|2022-02-04 19:55:00|21.11|19.11|21.03|19.03|21.13|19.12|21.03|19.03|0
1644004800000|2022-02-04 20:00:00|21.04|19.02|20.54|18.58|21.42|19.38|20.53|18.58|0
1644005100000|2022-02-04 20:05:00|20.53|18.59|20.47|18.52|20.61|18.65|20.44|18.49|0
1644005400000|2022-02-04 20:10:00|20.46|18.51|20.29|18.36|20.5|18.55|20.23|18.3|0
1644005700000|2022-02-04 20:15:00|20.28|18.35|20.54|18.58|20.54|18.58|20.26|18.33|0
1644006000000|2022-02-04 20:20:00|20.52|18.57|20.4|18.46|20.53|18.57|20.39|18.44|0
1644006300000|2022-02-04 20:25:00|20.39|18.44|20.48|18.53|20.54|18.59|20.32|18.39|0
1644006600000|2022-02-04 20:30:00|20.46|18.51|20.32|18.38|20.51|18.55|20.28|18.35|0
1644006900000|2022-02-04 20:35:00|20.33|18.39|20.53|18.57|20.53|18.57|20.33|18.39|0
1644007200000|2022-02-04 20:40:00|20.52|18.56|20.82|18.83|20.82|18.84|20.51|18.56|0
1644007500000|2022-02-04 20:45:00|20.79|18.81|20.94|18.94|21.11|19.1|20.75|18.78|0
1644007800000|2022-02-04 20:50:00|20.96|18.97|21.26|19.24|21.43|19.39|20.81|18.83|0
1644008100000|2022-02-04 20:55:00|21.29|19.26|21.72|19.65|21.72|19.65|21.29|19.26|0
1644008400000|2022-02-04 21:00:00|21.76|19.68|21.51|19.46|21.76|19.69|20.59|18.63|0
1644008700000|2022-02-04 21:05:00|21.5|19.45|21.54|19.49|21.59|19.54|21.46|19.41|0
1644009000000|2022-02-04 21:10:00|21.53|19.48|21.45|19.41|21.61|19.55|21.45|19.41|0
1644221100000|2022-02-07 08:05:00|20.63|18.66|20.77|18.79|20.84|18.85|20.58|18.62|0
1644221400000|2022-02-07 08:10:00|20.76|18.78|20.82|18.84|20.83|18.84|20.6|18.64|0
1644221700000|2022-02-07 08:15:00|20.83|18.87|21.14|19.13|21.15|19.14|20.81|18.83|0
1644222000000|2022-02-07 08:20:00|21.15|19.15|21.3|19.27|21.3|19.27|21.09|19.08|0
1644222300000|2022-02-07 08:25:00|21.29|19.26|21.53|19.48|21.59|19.53|20.8|18.82|0
1644222600000|2022-02-07 08:30:00|21.54|19.49|21.55|19.49|21.6|19.54|21.45|19.41|0
1644222900000|2022-02-07 08:35:00|21.56|19.51|21.38|19.35|21.6|19.54|21.33|19.3|0
1644223200000|2022-02-07 08:40:00|21.4|19.36|21.38|19.34|21.4|19.36|21.32|19.29|0
1644223500000|2022-02-07 08:45:00|21.39|19.35|21.26|19.24|21.39|19.35|21.23|19.21|0
1644223800000|2022-02-07 08:50:00|21.27|19.23|21.11|19.1|21.27|19.25|21.11|19.1|0
1644224100000|2022-02-07 08:55:00|21.1|19.09|21.18|19.17|21.21|19.19|21.1|19.09|0
1644224400000|2022-02-07 09:00:00|21.17|19.16|21.08|19.07|21.24|19.22|20.99|18.99|0
1644224700000|2022-02-07 09:05:00|21.09|19.09|21.14|19.13|21.14|19.13|21.02|19.02|0
1644225000000|2022-02-07 09:10:00|21.15|19.14|21.17|19.15|21.32|19.29|21.11|19.1|0
1644225300000|2022-02-07 09:15:00|21.14|19.16|21.24|19.22|21.25|19.23|21.08|19.08|0
1644225600000|2022-02-07 09:20:00|21.25|19.23|21.3|19.27|21.3|19.27|21.15|19.14|0
1644225900000|2022-02-07 09:25:00|21.29|19.26|21.23|19.21|21.32|19.29|21.21|19.19|0
1644226200000|2022-02-07 09:30:00|21.21|19.19|21.3|19.27|21.3|19.27|21.16|19.14|0
1644226500000|2022-02-07 09:35:00|21.33|19.3|21.32|19.29|21.37|19.33|21.22|19.2|0
1644226800000|2022-02-07 09:40:00|21.31|19.28|21.38|19.34|21.4|19.36|21.3|19.27|0
1644227100000|2022-02-07 09:45:00|21.37|19.36|21.5|19.45|21.5|19.45|21.33|19.3|0
1644227400000|2022-02-07 09:50:00|21.52|19.47|21.39|19.35|21.56|19.51|21.37|19.34|0
1644227700000|2022-02-07 09:55:00|21.4|19.36|21.31|19.28|21.4|19.36|21.25|19.23|0
1644228000000|2022-02-07 10:00:00|21.3|19.27|21.24|19.22|21.31|19.28|21.18|19.16|0
1644228300000|2022-02-07 10:05:00|21.23|19.21|21.28|19.25|21.31|19.28|21.21|19.19|0
1644228600000|2022-02-07 10:10:00|21.27|19.28|21.18|19.16|21.31|19.28|21.18|19.16|0
1644228900000|2022-02-07 10:15:00|21.19|19.17|21.24|19.22|21.24|19.22|21.17|19.15|0
1644229200000|2022-02-07 10:20:00|21.25|19.23|21.28|19.25|21.3|19.27|21.22|19.2|0
1644229500000|2022-02-07 10:25:00|21.27|19.24|21.24|19.22|21.3|19.27|21.17|19.15|0
1644229800000|2022-02-07 10:30:00|21.23|19.21|21.29|19.26|21.31|19.28|21.19|19.18|0
1644230100000|2022-02-07 10:35:00|21.3|19.27|21.28|19.25|21.36|19.33|21.22|19.2|0
1644230400000|2022-02-07 10:40:00|21.26|19.26|21.2|19.18|21.32|19.29|21.2|19.18|0
1644230700000|2022-02-07 10:45:00|21.19|19.17|21.19|19.17|21.21|19.19|21.1|19.09|0
1644231000000|2022-02-07 10:50:00|21.18|19.16|21.24|19.22|21.25|19.23|21.18|19.16|0
1644231300000|2022-02-07 10:55:00|21.25|19.23|21.34|19.31|21.38|19.34|21.24|19.22|0
1644231600000|2022-02-07 11:00:00|21.35|19.32|21.36|19.32|21.38|19.35|21.3|19.27|0
1644231900000|2022-02-07 11:05:00|21.35|19.33|21.35|19.32|21.45|19.4|21.32|19.29|0
1644232200000|2022-02-07 11:10:00|21.36|19.34|21.3|19.27|21.39|19.36|21.23|19.21|0
1644232500000|2022-02-07 11:15:00|21.31|19.28|21.27|19.24|21.31|19.28|21.21|19.19|0
1644232800000|2022-02-07 11:20:00|21.26|19.22|21.2|19.19|21.28|19.25|21.16|19.15|0
1644233100000|2022-02-07 11:25:00|21.19|19.18|21.17|19.15|21.2|19.19|21.1|19.09|0
1644233400000|2022-02-07 11:30:00|21.16|19.14|21.1|19.09|21.16|19.14|21.07|19.06|0
1644233700000|2022-02-07 11:35:00|21.07|19.06|21.09|19.08|21.11|19.1|21|19|0
1644234000000|2022-02-07 11:40:00|21.1|19.09|21.19|19.17|21.21|19.19|21.1|19.09|0
1644234300000|2022-02-07 11:45:00|21.2|19.18|21.18|19.16|21.23|19.21|21.14|19.12|0
1644234600000|2022-02-07 11:50:00|21.17|19.15|21.15|19.14|21.22|19.2|21.13|19.12|0
1644234900000|2022-02-07 11:55:00|21.16|19.15|21.11|19.1|21.2|19.18|21.04|19.03|0
1644235200000|2022-02-07 12:00:00|21.12|19.11|20.95|18.96|21.12|19.11|20.94|18.94|0
1644235500000|2022-02-07 12:05:00|20.93|18.95|20.9|18.91|20.93|18.96|20.88|18.89|0
1644235800000|2022-02-07 12:10:00|20.91|18.92|20.77|18.79|20.91|18.92|20.76|18.78|0
1644236100000|2022-02-07 12:15:00|20.76|18.8|20.79|18.81|20.79|18.81|20.67|18.7|0
1644236400000|2022-02-07 12:20:00|20.78|18.8|20.85|18.86|20.86|18.87|20.78|18.8|0
1644236700000|2022-02-07 12:25:00|20.86|18.87|20.86|18.88|20.92|18.93|20.85|18.86|0
1644237000000|2022-02-07 12:30:00|20.88|18.87|20.85|18.86|20.88|18.89|20.8|18.82|0
1644237300000|2022-02-07 12:35:00|20.86|18.87|20.84|18.85|20.87|18.88|20.82|18.83|0
1644237600000|2022-02-07 12:40:00|20.83|18.84|20.8|18.82|20.84|18.85|20.79|18.81|0
1644237900000|2022-02-07 12:45:00|20.81|18.83|20.71|18.74|20.82|18.84|20.69|18.72|0
1644238200000|2022-02-07 12:50:00|20.72|18.73|20.73|18.75|20.74|18.76|20.63|18.67|0
1644238500000|2022-02-07 12:55:00|20.74|18.76|20.73|18.75|20.74|18.76|20.63|18.66|0
1644238800000|2022-02-07 13:00:00|20.74|18.76|20.6|18.63|20.77|18.79|20.6|18.63|0
1644239100000|2022-02-07 13:05:00|20.59|18.64|20.55|18.59|20.65|18.68|20.49|18.54|0
1644239400000|2022-02-07 13:10:00|20.56|18.6|20.55|18.59|20.56|18.61|20.47|18.52|0
1644239700000|2022-02-07 13:15:00|20.56|18.6|20.57|18.61|20.58|18.62|20.54|18.58|0
1644240000000|2022-02-07 13:20:00|20.56|18.6|20.67|18.7|21.62|19.56|20.14|18.22|0
1644240300000|2022-02-07 13:25:00|20.66|18.69|20.71|18.73|20.73|18.76|20.65|18.68|0
1644240600000|2022-02-07 13:30:00|20.72|18.74|20.85|18.87|20.85|18.87|20.71|18.74|0
1644240900000|2022-02-07 13:35:00|20.84|18.86|20.83|18.84|20.89|18.9|20.81|18.82|0
1644241200000|2022-02-07 13:40:00|20.84|18.85|20.82|18.84|20.87|18.89|20.78|18.8|0
1644241500000|2022-02-07 13:45:00|20.81|18.83|20.77|18.79|20.87|18.88|20.75|18.77|0
1644241800000|2022-02-07 13:50:00|20.76|18.8|20.83|18.84|20.83|18.85|20.76|18.78|0
1644242100000|2022-02-07 13:55:00|20.82|18.83|20.74|18.76|20.83|18.84|20.72|18.74|0
1644242400000|2022-02-07 14:00:00|20.73|18.75|20.76|18.78|20.77|18.79|20.72|18.75|0
1644242700000|2022-02-07 14:05:00|20.75|18.79|20.71|18.73|20.8|18.82|20.71|18.73|0
1644243000000|2022-02-07 14:10:00|20.72|18.74|20.83|18.85|20.83|18.85|20.69|18.72|0
1644243300000|2022-02-07 14:15:00|20.84|18.86|20.9|18.91|20.95|18.96|20.84|18.86|0
1644243600000|2022-02-07 14:20:00|20.91|18.92|20.81|18.83|20.93|18.94|20.8|18.82|0
1644243900000|2022-02-07 14:25:00|20.82|18.84|20.83|18.84|20.87|18.89|20.78|18.8|0
1644244200000|2022-02-07 14:30:00|20.75|18.77|20.57|18.61|21.01|19.01|20.39|18.45|0
1644244500000|2022-02-07 14:35:00|20.56|18.6|20.27|18.34|21.25|19.22|20.2|18.28|0
1644244800000|2022-02-07 14:40:00|20.31|18.37|20.27|18.34|20.38|18.44|20.13|18.22|0
1644245100000|2022-02-07 14:45:00|20.24|18.32|20.43|18.48|20.49|18.54|20.17|18.25|0
1644245400000|2022-02-07 14:50:00|20.4|18.49|20.02|18.12|20.42|18.49|20|18.1|0
1644245700000|2022-02-07 14:55:00|20.01|18.11|20.1|18.19|20.33|18.4|19.96|18.06|0
1644246000000|2022-02-07 15:00:00|20.06|18.15|20.13|18.21|20.5|18.55|19.96|18.06|0
1644246300000|2022-02-07 15:05:00|20.11|18.2|20.04|18.13|20.13|18.22|19.9|18|0
1644246600000|2022-02-07 15:10:00|20.05|18.14|20.4|18.46|20.4|18.46|19.99|18.09|0
1644246900000|2022-02-07 15:15:00|20.38|18.44|19.77|17.88|20.39|18.45|19.71|17.84|0
1644247200000|2022-02-07 15:20:00|19.75|17.87|19.49|17.63|19.82|17.93|19.42|17.57|0
1644247500000|2022-02-07 15:25:00|19.5|17.64|19.44|17.58|19.53|17.67|19.35|17.51|0
1644247800000|2022-02-07 15:30:00|19.43|17.6|19.14|17.32|19.52|17.66|19.13|17.31|0
1644248100000|2022-02-07 15:35:00|19.15|17.33|19.59|17.72|19.95|18.05|19.14|17.32|0
1644248400000|2022-02-07 15:40:00|19.58|17.71|19.8|17.91|19.89|17.99|19.57|17.7|0
1644248700000|2022-02-07 15:45:00|19.79|17.9|19.8|17.92|19.83|17.94|19.69|17.82|0
1644249000000|2022-02-07 15:50:00|19.81|17.93|19.77|17.89|19.88|17.99|19.68|17.8|0
1644249300000|2022-02-07 15:55:00|19.8|17.92|19.73|17.85|19.83|17.94|19.7|17.82|0
1644249600000|2022-02-07 16:00:00|19.75|17.87|19.85|17.96|19.94|18.04|19.65|17.78|0
1644249900000|2022-02-07 16:05:00|19.86|17.97|20.03|18.12|20.06|18.15|19.78|17.9|0
1644250200000|2022-02-07 16:10:00|20.02|18.11|19.89|17.99|20.02|18.11|19.86|17.97|0
1644250500000|2022-02-07 16:15:00|19.9|18|19.69|17.81|19.98|18.08|19.69|17.81|0
1644250800000|2022-02-07 16:20:00|19.65|17.78|19.73|17.85|19.79|17.91|19.65|17.78|0
1644251100000|2022-02-07 16:25:00|20.08|18.17|20.1|18.19|20.1|18.19|19.51|17.65|0
1644251400000|2022-02-07 16:30:00|20.07|18.16|20.25|18.32|20.28|18.35|20.07|18.16|0
1644251700000|2022-02-07 16:35:00|20.24|18.33|20.52|18.57|20.55|18.59|20.21|18.28|0
1644252000000|2022-02-07 16:40:00|20.51|18.56|20.67|18.71|20.7|18.73|20.47|18.52|0
1644252300000|2022-02-07 16:45:00|20.64|18.7|20.39|18.45|20.65|18.71|19.7|17.82|0
1644252600000|2022-02-07 16:50:00|20.4|18.46|20.4|18.46|20.49|18.54|20.34|18.4|0
1644252900000|2022-02-07 16:55:00|20.41|18.47|20.22|18.3|20.43|18.49|20.19|18.27|0
1644253200000|2022-02-07 17:00:00|20.24|18.31|20.26|18.33|20.42|18.47|20.21|18.28|0
1644253500000|2022-02-07 17:05:00|20.25|18.32|20.48|18.53|20.48|18.53|20.25|18.32|0
1644253800000|2022-02-07 17:10:00|20.47|18.52|20.41|18.47|20.48|18.53|20.36|18.42|0
1644254100000|2022-02-07 17:15:00|20.42|18.48|20.35|18.41|20.45|18.5|20.28|18.35|0
1644254400000|2022-02-07 17:20:00|20.36|18.42|20.27|18.34|20.38|18.44|20.24|18.31|0
1644254700000|2022-02-07 17:25:00|20.26|18.33|20.48|18.53|20.5|18.55|20.25|18.32|0
1644255000000|2022-02-07 17:30:00|20.49|18.54|20.4|18.46|20.61|18.65|20.36|18.42|0
1644255300000|2022-02-07 17:35:00|20.41|18.47|20.57|18.61|20.66|18.69|20.35|18.41|0
1644255600000|2022-02-07 17:40:00|20.56|18.6|20.42|18.47|20.56|18.6|20.39|18.44|0
1644255900000|2022-02-07 17:45:00|20.43|18.48|20.32|18.39|20.46|18.51|20.27|18.34|0
1644256200000|2022-02-07 17:50:00|20.33|18.4|20.38|18.44|20.39|18.45|20.28|18.35|0
1644256500000|2022-02-07 17:55:00|20.37|18.43|20.37|18.43|20.41|18.47|20.3|18.37|0
1644256800000|2022-02-07 18:00:00|20.38|18.44|20.22|18.3|20.43|18.48|20.14|18.22|0
1644257100000|2022-02-07 18:05:00|20.23|18.31|20.09|18.18|20.25|18.32|20.08|18.16|0
1644257400000|2022-02-07 18:10:00|20.08|18.17|19.98|18.08|20.13|18.21|19.93|18.03|0
1644257700000|2022-02-07 18:15:00|19.99|18.09|20.07|18.15|20.11|18.2|19.98|18.08|0
1644258000000|2022-02-07 18:20:00|20.06|18.16|20.06|18.15|20.1|18.18|19.97|18.07|0
1644258300000|2022-02-07 18:25:00|20.04|18.13|19.96|18.06|20.1|18.18|19.92|18.02|0
1644258600000|2022-02-07 18:30:00|19.95|18.05|19.94|18.04|19.97|18.06|19.86|17.97|0
1644258900000|2022-02-07 18:35:00|19.93|18.05|19.87|17.98|19.96|18.06|19.86|17.97|0
1644259200000|2022-02-07 18:40:00|19.88|17.99|19.9|18|19.91|18.01|19.83|17.94|0
1644259500000|2022-02-07 18:45:00|19.89|17.99|20.04|18.13|20.05|18.14|19.85|17.96|0
1644259800000|2022-02-07 18:50:00|20.03|18.12|19.99|18.09|20.07|18.16|19.93|18.03|0
1644260100000|2022-02-07 18:55:00|19.98|18.07|19.83|17.94|19.98|18.08|19.77|17.89|0
1644260400000|2022-02-07 19:00:00|19.84|17.95|19.85|17.96|19.91|18.01|19.81|17.92|0
1644260700000|2022-02-07 19:05:00|20.63|18.66|20.04|18.13|20.63|18.67|19.67|17.8|0
1644261000000|2022-02-07 19:10:00|20.03|18.12|20.01|18.1|20.03|18.12|19.95|18.05|0
1644261300000|2022-02-07 19:15:00|20.03|18.12|19.89|18|20.03|18.12|19.83|17.94|0
1644261600000|2022-02-07 19:20:00|19.91|18.01|19.94|18.04|19.98|18.08|19.85|17.96|0
1644261900000|2022-02-07 19:25:00|19.95|18.05|19.68|17.81|19.96|18.06|19.68|17.81|0
1644262200000|2022-02-07 19:30:00|19.67|17.8|19.69|17.81|19.75|17.87|19.65|17.78|0
1644262500000|2022-02-07 19:35:00|19.68|17.8|19.71|17.83|19.75|17.87|19.61|17.74|0
1644262800000|2022-02-07 19:40:00|19.73|17.85|19.74|17.86|19.79|17.91|19.4|17.55|0
1644263100000|2022-02-07 19:45:00|19.73|17.85|19.84|17.95|19.86|17.97|19.71|17.83|0
1644263400000|2022-02-07 19:50:00|19.87|17.98|19.84|17.95|19.91|18.01|19.82|17.93|0
1644263700000|2022-02-07 19:55:00|19.85|17.96|19.87|17.98|19.89|18|19.79|17.9|0
1644264000000|2022-02-07 20:00:00|19.88|17.99|19.77|17.88|19.99|18.09|19.76|17.88|0
1644264300000|2022-02-07 20:05:00|19.76|17.87|19.54|17.68|19.77|17.88|19.51|17.65|0
1644264600000|2022-02-07 20:10:00|19.55|17.69|19.32|17.48|19.58|17.71|19.32|17.48|0
1644264900000|2022-02-07 20:15:00|19.33|17.49|19.47|17.61|19.47|17.61|19.31|17.47|0
1644265200000|2022-02-07 20:20:00|19.48|17.62|19.63|17.76|19.66|17.79|19.46|17.61|0
1644265500000|2022-02-07 20:25:00|19.62|17.75|19.88|17.99|19.92|18.02|19.57|17.71|0
1644265800000|2022-02-07 20:30:00|19.85|17.96|19.89|17.99|19.94|18.04|19.75|17.87|0
1644266100000|2022-02-07 20:35:00|19.88|18|20.21|18.28|20.24|18.31|19.82|17.93|0
1644266400000|2022-02-07 20:40:00|20.23|18.3|19.72|17.84|20.31|18.38|19.2|17.38|0
1644266700000|2022-02-07 20:45:00|19.77|17.89|19.85|17.96|19.91|18.02|19.75|17.87|0
1644267000000|2022-02-07 20:50:00|19.87|17.98|20.18|18.26|20.2|18.28|19.62|17.75|0
1644267300000|2022-02-07 20:55:00|20.17|18.24|20.11|18.2|20.45|18.51|19.43|17.58|0
1644267600000|2022-02-07 21:00:00|20.06|18.15|19.71|17.84|20.06|18.15|19.5|17.65|0
1644267900000|2022-02-07 21:05:00|19.72|17.85|19.73|17.85|19.74|17.86|19.67|17.79|0
1644268200000|2022-02-07 21:10:00|19.72|17.84|19.67|17.8|19.73|17.85|19.64|17.77|0
1644268500000|2022-02-07 21:15:00|19.68|17.81|19.69|17.81|19.71|17.83|19.65|17.78|0
1644268800000|2022-02-07 21:20:00|19.68|17.8|19.68|17.8|19.69|17.82|19.67|17.8|0
1644269100000|2022-02-07 21:25:00|19.67|17.79|19.63|17.76|19.68|17.79|19.63|17.76|0
1644269400000|2022-02-07 21:30:00|19.64|17.77|19.63|17.76|19.66|17.79|19.63|17.76|0
1644269700000|2022-02-07 21:35:00|19.64|17.77|19.64|17.77|19.64|17.77|19.62|17.75|0
1644270000000|2022-02-07 21:40:00|19.63|17.76|19.66|17.79|19.67|17.8|19.63|17.76|0
1644270300000|2022-02-07 21:45:00|19.67|17.8|19.66|17.79|19.69|17.82|19.66|17.79|0
1644270600000|2022-02-07 21:50:00|19.65|17.78|19.61|17.74|19.67|17.79|19.61|17.74|0
1644270900000|2022-02-07 21:55:00|19.62|17.75|19.63|17.76|19.65|17.78|19.61|17.75|0
1644271200000|2022-02-07 22:00:00|19.65|17.78|19.63|17.76|19.65|17.78|19.62|17.75|0
1644271500000|2022-02-07 22:05:00|19.62|17.75|19.63|17.76|19.64|17.77|19.62|17.75|0
1644271800000|2022-02-07 22:10:00|19.62||19.63||19.63||19.62||0
1644272100000|2022-02-07 22:15:00|19.64|17.77|19.64|17.77|19.64|17.77|19.63|17.76|0
1644272400000|2022-02-07 22:20:00|19.63|17.76|19.62|17.75|19.63|17.76|19.61|17.74|0
1644272700000|2022-02-07 22:25:00|19.63|17.76|19.63|17.76|19.63|17.76|19.62|17.75|0
1644273000000|2022-02-07 22:30:00|19.64|17.77|19.62|17.75|19.64|17.77|19.62|17.75|0
1644273300000|2022-02-07 22:35:00|19.61|17.74|19.61|17.75|19.62|17.75|19.61|17.74|0
1644273600000|2022-02-07 22:40:00|19.62|17.74|19.6|17.74|19.62|17.75|19.6|17.74|0
1644273900000|2022-02-07 22:45:00|19.59|17.73|19.6|17.73|19.6|17.74|19.59|17.72|0
1644274800000|2022-02-07 23:00:00|19.63|17.76|19.64|17.77|19.68|17.8|19.59|17.73|0
1644275100000|2022-02-07 23:05:00|19.63|17.76|19.68|17.8|19.7|17.82|19.63|17.76|0
1644275400000|2022-02-07 23:10:00|19.66|17.79|19.63|17.76|19.68|17.8|19.63|17.76|0
1644275700000|2022-02-07 23:15:00|19.64|17.77|19.61|17.74|19.65|17.78|19.6|17.74|0
1644276000000|2022-02-07 23:20:00|19.6|17.73|19.54|17.68|19.63|17.76|19.52|17.67|0
1644276300000|2022-02-07 23:25:00|19.55|17.69|19.57|17.71|19.58|17.72|19.54|17.68|0
1644276600000|2022-02-07 23:30:00|19.55|17.69|19.61|17.74|19.61|17.74|19.53|17.67|0
1644276900000|2022-02-07 23:35:00|19.6|17.75|19.6|17.73|19.62|17.75|19.57|17.71|0
1644277200000|2022-02-07 23:40:00|19.59|17.72|19.58|17.72|19.61|17.74|19.57|17.7|0
1644277500000|2022-02-07 23:45:00|19.59|17.71|19.55|17.69|19.59|17.73|19.54|17.68|0
1644277800000|2022-02-07 23:50:00|19.56|17.7|19.58|17.72|19.59|17.72|19.55|17.69|0
1644278100000|2022-02-07 23:55:00|19.59|17.71|19.53|17.67|19.6|17.73|19.52|17.66|0
1644278400000|2022-02-08 00:00:00|19.52|17.66|19.52|17.66|19.53|17.67|19.47|17.62|0
1644278700000|2022-02-08 00:05:00|19.51|17.65|19.55|17.69|19.56|17.7|19.51|17.65|0
1644279000000|2022-02-08 00:10:00|19.56|17.7|19.58|17.71|19.59|17.72|19.54|17.68|0
1644279300000|2022-02-08 00:15:00|19.57|17.69|19.53|17.67|19.58|17.7|19.52|17.66|0
1644279600000|2022-02-08 00:20:00|19.52|17.66|19.67|17.8|19.69|17.81|19.52|17.66|0
1644279900000|2022-02-08 00:25:00|19.68|17.81|19.65|17.78|19.68|17.81|19.62|17.75|0
1644280200000|2022-02-08 00:30:00|19.63|17.76|19.6|17.74|19.63|17.76|19.59|17.72|0
1644280500000|2022-02-08 00:35:00|19.59|17.73|19.62|17.75|19.66|17.79|19.58|17.72|0
1644280800000|2022-02-08 00:40:00|19.61|17.74|19.59|17.73|19.63|17.76|19.59|17.73|0
1644281100000|2022-02-08 00:45:00|19.6|17.74|19.54|17.68|19.62|17.75|19.53|17.67|0
1644281400000|2022-02-08 00:50:00|19.55|17.69|19.59|17.72|19.59|17.73|19.55|17.69|0
1644281700000|2022-02-08 00:55:00|19.58|17.73|19.56|17.7|19.59|17.73|19.56|17.7|0
1644282000000|2022-02-08 01:00:00|19.57|17.71|19.62|17.76|19.64|17.77|19.57|17.71|0
1644282300000|2022-02-08 01:05:00|19.63|17.75|19.67|17.79|19.67|17.79|19.61|17.74|0
1644282600000|2022-02-08 01:10:00|19.69|17.8|19.64|17.77|19.72|17.84|19.63|17.76|0
1644282900000|2022-02-08 01:15:00|19.65|17.76|19.63|17.76|19.66|17.78|19.62|17.75|0
1644283200000|2022-02-08 01:20:00|19.62|17.75|19.68|17.8|19.68|17.8|19.62|17.75|0
1644283500000|2022-02-08 01:25:00|19.69|17.81|19.73|17.85|19.79|17.91|19.68|17.81|0
1644283800000|2022-02-08 01:30:00|19.74|17.86|19.8|17.92|19.82|17.93|19.74|17.86|0
1644284100000|2022-02-08 01:35:00|19.79|17.91|19.71|17.84|19.79|17.91|19.71|17.83|0
1644284400000|2022-02-08 01:40:00|19.68|17.83|19.73|17.85|19.73|17.85|19.65|17.77|0
1644284700000|2022-02-08 01:45:00|19.72|17.84|19.79|17.91|19.83|17.94|19.72|17.84|0
1644285000000|2022-02-08 01:50:00|19.78|17.9|19.79|17.9|19.84|17.95|19.77|17.89|0
1644285300000|2022-02-08 01:55:00|19.78|17.89|19.79|17.91|19.82|17.93|19.78|17.89|0
1644285600000|2022-02-08 02:00:00|19.78|17.9|19.85|17.96|19.85|17.96|19.75|17.87|0
1644285900000|2022-02-08 02:05:00|19.84|17.95|19.83|17.94|19.88|17.99|19.82|17.93|0
1644286200000|2022-02-08 02:10:00|19.84|17.95|19.85|17.96|19.89|18|19.84|17.95|0
1644286500000|2022-02-08 02:15:00|19.86|17.97|19.9|18.01|19.91|18.01|19.84|17.95|0
1644286800000|2022-02-08 02:20:00|19.91|18.02|19.78|17.9|19.94|18.04|19.75|17.87|0
1644287100000|2022-02-08 02:25:00|19.77|17.89|19.75|17.87|19.8|17.91|19.74|17.86|0
1644287400000|2022-02-08 02:30:00|19.76|17.88|19.79|17.91|19.8|17.92|19.76|17.88|0
1644287700000|2022-02-08 02:35:00|19.8|17.92|19.77|17.89|19.8|17.92|19.77|17.89|0
1644288000000|2022-02-08 02:40:00|19.78|17.9|19.73|17.85|19.78|17.9|19.73|17.85|0
1644288300000|2022-02-08 02:45:00|19.74|17.86|19.71|17.84|19.75|17.87|19.69|17.81|0
1644288600000|2022-02-08 02:50:00|19.72|17.85|19.69|17.82|19.74|17.86|19.69|17.81|0
1644288900000|2022-02-08 02:55:00|19.68|17.81|19.68|17.81|19.69|17.82|19.67|17.8|0
1644289200000|2022-02-08 03:00:00|19.67|17.8|19.71|17.84|19.74|17.86|19.67|17.8|0
1644289500000|2022-02-08 03:05:00|19.7|17.83|19.76|17.88|19.76|17.88|19.7|17.82|0
1644289800000|2022-02-08 03:10:00|19.77|17.87|19.77|17.88|19.77|17.88|19.74|17.86|0
1644290100000|2022-02-08 03:15:00|19.76|17.87|19.74|17.86|19.76|17.87|19.7|17.83|0
1644290400000|2022-02-08 03:20:00|19.73|17.85|19.72|17.84|19.75|17.87|19.72|17.84|0
1644290700000|2022-02-08 03:25:00|19.73|17.85|19.68|17.81|19.74|17.86|19.67|17.79|0
1644291000000|2022-02-08 03:30:00|19.69|17.8|19.69|17.82|19.7|17.83|19.66|17.78|0
1644291300000|2022-02-08 03:35:00|19.68|17.81|19.66|17.79|19.69|17.81|19.63|17.76|0
1644291600000|2022-02-08 03:40:00|19.65|17.78|19.69|17.81|19.69|17.82|19.65|17.78|0
1644291900000|2022-02-08 03:45:00|19.7|17.82|19.73|17.85|19.78|17.89|19.7|17.82|0
1644292200000|2022-02-08 03:50:00|19.74|17.86|19.77|17.89|19.77|17.89|19.73|17.85|0
1644292500000|2022-02-08 03:55:00|19.78|17.9|19.75|17.87|19.79|17.9|19.74|17.86|0
1644292800000|2022-02-08 04:00:00|19.76|17.88|19.75|17.87|19.77|17.88|19.73|17.85|0
1644293100000|2022-02-08 04:05:00|19.74|17.86|19.75|17.87|19.77|17.89|19.73|17.85|0
1644293400000|2022-02-08 04:10:00|19.76|17.88|19.74|17.86|19.76|17.88|19.73|17.85|0
1644293700000|2022-02-08 04:15:00|19.75|17.87|19.75|17.87|19.76|17.87|19.73|17.85|0
1644294000000|2022-02-08 04:20:00|19.76|17.88|19.77|17.89|19.78|17.9|19.74|17.86|0
1644294300000|2022-02-08 04:25:00|19.78|17.88|19.76|17.88|19.78|17.88|19.73|17.86|0
1644294600000|2022-02-08 04:30:00|19.77|17.89|19.75|17.87|19.77|17.89|19.74|17.86|0
1644294900000|2022-02-08 04:35:00|19.74|17.86|19.75|17.87|19.76|17.88|19.73|17.85|0
1644295200000|2022-02-08 04:40:00|19.74|17.86|19.75|17.87|19.75|17.87|19.71|17.84|0
1644295500000|2022-02-08 04:45:00|19.74|17.86|19.7|17.82|19.75|17.87|19.69|17.82|0
1644295800000|2022-02-08 04:50:00|19.69|17.81|19.73|17.85|19.75|17.87|19.69|17.81|0
1644296100000|2022-02-08 04:55:00|19.74|17.86|19.7|17.83|19.75|17.87|19.7|17.82|0
1644296400000|2022-02-08 05:00:00|19.71|17.84|19.76|17.88|19.78|17.89|19.7|17.82|0
1644296700000|2022-02-08 05:05:00|19.77|17.89|19.7|17.83|19.78|17.89|19.69|17.82|0
1644297000000|2022-02-08 05:10:00|19.71|17.84|19.74|17.86|19.75|17.87|19.7|17.82|0
1644297300000|2022-02-08 05:15:00|19.75|17.87|19.8|17.91|19.81|17.92|19.75|17.87|0
1644297600000|2022-02-08 05:20:00|19.81|17.92|19.85|17.96|19.86|17.97|19.8|17.92|0
1644297900000|2022-02-08 05:25:00|19.84|17.95|19.84|17.95|19.9|18|19.82|17.93|0
1644298200000|2022-02-08 05:30:00|19.85|17.96|19.87|17.98|19.87|17.98|19.85|17.96|0
1644298500000|2022-02-08 05:35:00|19.88|17.99|19.93|18.03|19.93|18.03|19.87|17.99|0
1644298800000|2022-02-08 05:40:00|19.94|18.04|19.92|18.03|19.94|18.04|19.92|18.03|0
1644299100000|2022-02-08 05:45:00|19.93|18.04|19.92|18.02|19.94|18.04|19.92|18.02|0
1644299400000|2022-02-08 05:50:00|19.93|18.03|19.91|18.02|19.93|18.03|19.91|18.02|0
1644299700000|2022-02-08 05:55:00|19.92|18.01|19.88|17.99|19.92|18.01|19.85|17.96|0
1644300000000|2022-02-08 06:00:00|19.89|18|19.82|17.93|19.94|18.04|19.82|17.93|0
1644300300000|2022-02-08 06:05:00|19.84|17.95|19.8|17.91|19.84|17.95|19.78|17.9|0
1644300600000|2022-02-08 06:10:00|19.79|17.9|19.77|17.88|19.79|17.9|19.71|17.83|0
1644300900000|2022-02-08 06:15:00|19.76|17.89|19.77|17.88|19.78|17.9|19.74|17.86|0
1644301200000|2022-02-08 06:20:00|19.76|17.89|19.79|17.91|19.82|17.93|19.73|17.85|0
1644301500000|2022-02-08 06:25:00|19.78|17.9|19.73|17.85|19.79|17.9|19.7|17.83|0
1644301800000|2022-02-08 06:30:00|19.71|17.83|19.7|17.82|19.75|17.87|19.67|17.8|0
1644302100000|2022-02-08 06:35:00|19.69|17.81|19.68|17.8|19.69|17.81|19.64|17.77|0
1644302400000|2022-02-08 06:40:00|19.67|17.82|19.65|17.78|19.69|17.82|19.64|17.77|0
1644302700000|2022-02-08 06:45:00|19.63|17.76|19.69|17.82|19.69|17.82|19.62|17.75|0
1644303000000|2022-02-08 06:50:00|19.7|17.84|19.56|17.69|19.73|17.85|19.52|17.66|0
1644303300000|2022-02-08 06:55:00|19.55|17.7|19.57|17.71|19.59|17.73|19.52|17.66|0
1644303600000|2022-02-08 07:00:00|19.59|17.72|19.63|17.76|19.64|17.77|19.54|17.68|0
1644303900000|2022-02-08 07:05:00|19.64|17.77|19.55|17.68|19.64|17.77|19.52|17.66|0
1644304200000|2022-02-08 07:10:00|19.54|17.67|19.41|17.56|19.54|17.67|19.4|17.56|0
1644304500000|2022-02-08 07:15:00|19.4|17.55|19.42|17.57|19.45|17.6|19.39|17.55|0
1644304800000|2022-02-08 07:20:00|19.41|17.56|19.46|17.61|19.5|17.64|19.38|17.53|0
1644305100000|2022-02-08 07:25:00|19.47|17.62|19.57|17.7|19.58|17.71|19.47|17.61|0
1644305400000|2022-02-08 07:30:00|19.59|17.72|20.14|18.22|20.14|18.23|19.58|17.72|0
1644305700000|2022-02-08 07:35:00|19.77|17.89|20.07|18.16|20.29|18.35|19.77|17.88|0
1644306000000|2022-02-08 07:40:00|20.06|18.15|20.06|18.15|20.11|18.19|20.04|18.14|0
1644306300000|2022-02-08 07:45:00|20.07|18.16|20.1|18.19|20.16|18.24|20.02|18.11|0
1644306600000|2022-02-08 07:50:00|20.09|18.18|20|18.1|20.09|18.18|20|18.09|0
1644306900000|2022-02-08 07:55:00|20.02|18.11|20.07|18.16|20.07|18.16|20|18.09|0
1644307200000|2022-02-08 08:00:00|20.04|18.13|19.96|18.06|20.16|18.24|19.93|18.03|0
1644307500000|2022-02-08 08:05:00|19.98|18.08|20.03|18.12|20.04|18.14|19.95|18.05|0
1644307800000|2022-02-08 08:10:00|20.02|18.11|19.89|18|20.02|18.11|19.89|18|0
1644308100000|2022-02-08 08:15:00|19.91|17.99|20.08|18.17|20.11|18.2|19.91|17.99|0
1644308400000|2022-02-08 08:20:00|20.07|18.16|19.69|17.82|20.07|18.16|19.63|17.76|0
1644308700000|2022-02-08 08:25:00|19.71|17.81|19.64|17.77|19.75|17.87|19.64|17.77|0
1644309000000|2022-02-08 08:30:00|19.65|17.78|19.69|17.81|19.7|17.82|19.59|17.72|0
1644309300000|2022-02-08 08:35:00|19.7|17.82|19.63|17.76|19.73|17.85|19.59|17.72|0
1644309600000|2022-02-08 08:40:00|19.65|17.78|19.74|17.86|19.75|17.87|19.59|17.73|0
1644309900000|2022-02-08 08:45:00|19.73|17.85|19.55|17.69|19.73|17.85|19.55|17.69|0
1644310200000|2022-02-08 08:50:00|19.56|17.7|19.63|17.76|19.66|17.79|19.55|17.69|0
1644310500000|2022-02-08 08:55:00|19.62|17.75|19.66|17.78|19.68|17.8|19.59|17.73|0
1644310800000|2022-02-08 09:00:00|19.65|17.77|19.55|17.69|19.66|17.78|19.55|17.68|0
1644311100000|2022-02-08 09:05:00|19.56|17.72|19.54|17.68|19.62|17.75|19.52|17.66|0
1644311400000|2022-02-08 09:10:00|19.55|17.69|19.57|17.71|19.6|17.73|19.52|17.66|0
1644311700000|2022-02-08 09:15:00|19.56|17.7|19.49|17.63|19.57|17.7|19.46|17.6|0
1644312000000|2022-02-08 09:20:00|19.51|17.65|19.47|17.61|19.51|17.65|19.42|17.57|0
1644312300000|2022-02-08 09:25:00|19.46|17.6|19.53|17.67|19.53|17.67|19.43|17.58|0
1644312600000|2022-02-08 09:30:00|19.54|17.68|19.55|17.69|19.56|17.7|19.49|17.63|0
1644312900000|2022-02-08 09:35:00|19.56|17.7|19.33|17.49|19.82|17.93|19.3|17.47|0
1644313200000|2022-02-08 09:40:00|19.32|17.48|19.37|17.52|19.4|17.56|19.3|17.46|0
1644313500000|2022-02-08 09:45:00|19.38|17.53|19.35|17.5|19.38|17.53|19.32|17.48|0
1644313800000|2022-02-08 09:50:00|19.24|17.51|19.39|17.54|19.42|17.57|19.11|17.29|0
1644314100000|2022-02-08 09:55:00|19.38|17.56|19.49|17.64|19.53|17.67|19.38|17.56|0
1644314400000|2022-02-08 10:00:00|19.5|17.63|19.57|17.71|19.61|17.74|19.5|17.63|0
1644314700000|2022-02-08 10:05:00|19.58|17.69|19.51|17.65|19.58|17.71|19.5|17.65|0
1644315000000|2022-02-08 10:10:00|19.5|17.66|19.57|17.71|19.57|17.71|19.49|17.63|0
1644315300000|2022-02-08 10:15:00|19.56|17.7|19.64|17.77|19.67|17.8|19.54|17.68|0
1644315600000|2022-02-08 10:20:00|19.65|17.78|19.69|17.81|19.7|17.83|19.61|17.75|0
1644315900000|2022-02-08 10:25:00|19.71|17.83|19.61|17.74|19.71|17.83|19.57|17.7|0
1644316200000|2022-02-08 10:30:00|19.6|17.75|19.57|17.7|19.62|17.75|19.54|17.68|0
1644316500000|2022-02-08 10:35:00|19.56|17.71|19.18|17.36|19.58|17.72|19.17|17.35|0
1644316800000|2022-02-08 10:40:00|19.42|17.57|19.4|17.55|19.44|17.59|19.38|17.53|0
1644317100000|2022-02-08 10:45:00|19.39|17.54|19.36|17.51|19.42|17.57|19.36|17.51|0
1644317400000|2022-02-08 10:50:00|19.35|17.5|19.43|17.58|19.44|17.58|19.33|17.49|0
1644317700000|2022-02-08 10:55:00|19.42|17.57|19.4|17.55|19.42|17.57|19.39|17.54|0
1644318000000|2022-02-08 11:00:00|19.39|17.54|19.46|17.6|19.56|17.69|19.37|17.53|0
1644318300000|2022-02-08 11:05:00|19.45|17.61|19.5|17.65|19.5|17.65|19.39|17.54|0
1644318600000|2022-02-08 11:10:00|19.49|17.64|19.52|17.67|19.55|17.69|19.49|17.63|0
1644318900000|2022-02-08 11:15:00|19.51|17.66|19.56|17.7|19.58|17.72|19.47|17.62|0
1644319200000|2022-02-08 11:20:00|19.55|17.69|19.59|17.72|19.61|17.75|19.51|17.65|0
1644319500000|2022-02-08 11:25:00|19.6|17.73|19.34|17.5|19.65|17.78|19.33|17.49|0
1644319800000|2022-02-08 11:30:00|19.33|17.49|19.31|17.47|19.33|17.49|19.26|17.42|0
1644320100000|2022-02-08 11:35:00|19.32|17.48|19.47|17.61|19.47|17.62|19.27|17.44|0
1644320400000|2022-02-08 11:40:00|19.46|17.6|19.39|17.54|19.47|17.61|19.31|17.47|0
1644320700000|2022-02-08 11:45:00|19.41|17.56|19.49|17.64|19.53|17.67|19.41|17.56|0
1644321000000|2022-02-08 11:50:00|19.48|17.63|19.27|17.43|19.5|17.64|19.26|17.42|0
1644321300000|2022-02-08 11:55:00|19.28|17.44|19.2|17.38|19.3|17.46|19.2|17.38|0
1644321600000|2022-02-08 12:00:00|19.22|17.39|19.55|17.69|19.55|17.69|19.2|17.37|0
1644321900000|2022-02-08 12:05:00|19.57|17.68|19.44|17.59|19.57|17.71|19.43|17.58|0
1644322200000|2022-02-08 12:10:00|19.43|17.58|19.42|17.57|19.47|17.62|19.39|17.55|0
1644322500000|2022-02-08 12:15:00|19.43|17.58|19.51|17.65|19.65|17.78|19.43|17.58|0
1644322800000|2022-02-08 12:20:00|19.52|17.66|19.62|17.75|19.66|17.79|19.52|17.66|0
1644323100000|2022-02-08 12:25:00|19.61|17.74|19.54|17.68|19.66|17.78|19.53|17.67|0
1644323400000|2022-02-08 12:30:00|19.55|17.69|19.51|17.65|19.57|17.71|19.48|17.63|0
1644323700000|2022-02-08 12:35:00|19.5|17.64|19.74|17.86|20.03|18.12|19.49|17.63|0
1644324000000|2022-02-08 12:40:00|19.73|17.87|19.81|17.92|19.83|17.94|19.73|17.86|0
1644324300000|2022-02-08 12:45:00|19.82|17.93|19.76|17.88|19.84|17.95|19.75|17.87|0
1644324600000|2022-02-08 12:50:00|19.75|17.87|19.79|17.9|19.85|17.96|19.74|17.86|0
1644324900000|2022-02-08 12:55:00|19.81|17.91|19.7|17.82|19.82|17.93|19.68|17.8|0
1644325200000|2022-02-08 13:00:00|19.71|17.83|19.66|17.79|19.72|17.85|19.62|17.76|0
1644325500000|2022-02-08 13:05:00|19.67|17.8|19.57|17.71|19.68|17.8|19.52|17.66|0
1644325800000|2022-02-08 13:10:00|19.58|17.7|19.56|17.69|19.6|17.73|19.54|17.68|0
1644326100000|2022-02-08 13:15:00|19.58|17.7|19.55|17.69|19.59|17.73|19.52|17.66|0
1644326400000|2022-02-08 13:20:00|19.54|17.68|19.58|17.71|19.59|17.73|19.52|17.66|0
1644326700000|2022-02-08 13:25:00|19.59|17.72|19.62|17.75|19.62|17.75|19.56|17.7|0
1644327000000|2022-02-08 13:30:00|19.61|17.72|19.63|17.76|19.69|17.81|19.59|17.72|0
1644327300000|2022-02-08 13:35:00|19.62|17.75|19.66|17.79|19.67|17.8|19.59|17.72|0
1644327600000|2022-02-08 13:40:00|19.67|17.78|19.7|17.82|19.73|17.85|19.66|17.78|0
1644327900000|2022-02-08 13:45:00|19.69|17.81|19.73|17.85|19.75|17.87|19.69|17.81|0
1644328200000|2022-02-08 13:50:00|19.72|17.84|19.66|17.79|19.78|17.9|19.64|17.77|0
1644328500000|2022-02-08 13:55:00|19.68|17.8|19.62|17.75|19.68|17.81|19.58|17.71|0
1644328800000|2022-02-08 14:00:00|19.61|17.74|19.59|17.73|19.63|17.76|19.56|17.7|0
1644329100000|2022-02-08 14:05:00|19.6|17.74|19.64|17.77|19.65|17.78|19.58|17.71|0
1644329400000|2022-02-08 14:10:00|19.63|17.76|19.68|17.81|19.68|17.81|19.58|17.72|0
1644329700000|2022-02-08 14:15:00|19.69|17.82|19.7|17.83|19.73|17.85|19.68|17.81|0
1644330000000|2022-02-08 14:20:00|19.72|17.84|19.64|17.77|19.73|17.85|19.63|17.76|0
1644330300000|2022-02-08 14:25:00|19.63|17.76|19.66|17.78|19.68|17.8|19.57|17.7|0
1644330600000|2022-02-08 14:30:00|19.65|17.76|19.72|17.84|19.76|17.88|19.42|17.57|0
1644330900000|2022-02-08 14:35:00|19.71|17.83|19.53|17.67|19.71|17.83|19.44|17.59|0
1644331200000|2022-02-08 14:40:00|19.55|17.69|19.4|17.55|19.58|17.72|18.99|17.18|0
1644331500000|2022-02-08 14:45:00|19.36|17.51|19.44|17.59|19.45|17.6|19.21|17.38|0
1644331800000|2022-02-08 14:50:00|19.42|17.57|19.44|17.59|19.58|17.72|19.32|17.48|0
1644332100000|2022-02-08 14:55:00|19.42|17.57|19.49|17.63|19.52|17.66|19.35|17.5|0
1644332400000|2022-02-08 15:00:00|19.52|17.66|19.75|17.87|19.84|17.95|19.52|17.66|0
1644332700000|2022-02-08 15:05:00|19.77|17.88|19.51|17.65|19.8|17.91|19.48|17.62|0
1644333000000|2022-02-08 15:10:00|19.53|17.67|19.48|17.62|19.61|17.75|19.47|17.62|0
1644333300000|2022-02-08 15:15:00|19.43|17.58|19.37|17.52|19.49|17.63|19.25|17.41|0
1644333600000|2022-02-08 15:20:00|19.36|17.51|19.36|17.51|19.41|17.56|19.29|17.45|0
1644333900000|2022-02-08 15:25:00|19.37|17.52|19.51|17.65|19.6|17.74|19.31|17.47|0
1644334200000|2022-02-08 15:30:00|19.52|17.66|19.53|17.67|19.55|17.69|19.4|17.55|0
1644334500000|2022-02-08 15:35:00|19.52|17.66|19.38|17.54|19.65|17.78|19.32|17.48|0
1644334800000|2022-02-08 15:40:00|19.39|17.55|19.33|17.49|19.49|17.63|19.33|17.49|0
1644335100000|2022-02-08 15:45:00|19.34|17.5|19.24|17.41|19.69|17.81|19.02|17.21|0
1644335400000|2022-02-08 15:50:00|19.23|17.4|19.15|17.32|19.26|17.43|19.08|17.26|0
1644335700000|2022-02-08 15:55:00|19.17|17.34|19.18|17.36|19.2|17.38|19.11|17.29|0
1644336000000|2022-02-08 16:00:00|19.19|17.34|18.96|17.16|19.2|17.37|18.95|17.14|0
1644336300000|2022-02-08 16:05:00|18.95|17.15|18.94|17.13|19.05|17.23|18.9|17.1|0
1644336600000|2022-02-08 16:10:00|18.95|17.14|18.86|17.07|19.01|17.2|18.86|17.06|0
1644336900000|2022-02-08 16:15:00|18.85|17.05|18.81|17.02|18.9|17.1|18.77|16.98|0
1644337200000|2022-02-08 16:20:00|18.79|17|18.9|17.1|18.96|17.15|18.78|17|0
1644337500000|2022-02-08 16:25:00|18.89|17.09|18.86|17.07|18.96|17.15|18.84|17.05|0
1644337800000|2022-02-08 16:30:00|18.84|17.05|18.84|17.05|19.38|17.54|18.74|16.95|0
1644338100000|2022-02-08 16:35:00|18.85|17.04|18.78|17|18.91|17.11|18.77|16.98|0
1644338400000|2022-02-08 16:40:00|18.79|16.99|18.77|16.98|18.82|17.03|18.74|16.96|0
1644338700000|2022-02-08 16:45:00|18.75|16.97|18.77|16.98|18.78|16.99|18.7|16.92|0
1644339000000|2022-02-08 16:50:00|18.76|16.97|18.75|16.96|18.82|17.03|18.7|16.92|0
1644339300000|2022-02-08 16:55:00|18.74|16.95|18.71|16.93|18.75|16.96|18.67|16.89|0
1644339600000|2022-02-08 17:00:00|18.69|16.91|18.72|16.93|18.72|16.94|18.6|16.83|0
1644339900000|2022-02-08 17:05:00|18.71|16.94|18.82|17.02|18.85|17.06|18.71|16.94|0
1644340200000|2022-02-08 17:10:00|18.81|17.04|18.83|17.04|18.84|17.04|18.75|16.96|0
1644340500000|2022-02-08 17:15:00|18.82|17.03|18.79|17|18.87|17.08|18.76|16.97|0
1644340800000|2022-02-08 17:20:00|18.77|16.98|18.72|16.94|18.81|17.02|18.68|16.9|0
1644341100000|2022-02-08 17:25:00|18.71|16.93|18.7|16.92|18.75|16.96|18.68|16.9|0
1644341400000|2022-02-08 17:30:00|18.69|16.91|18.53|16.77|18.69|16.91|18.53|16.77|0
1644341700000|2022-02-08 17:35:00|18.54|16.76|18.44|16.68|18.56|16.79|18.41|16.66|0
1644342000000|2022-02-08 17:40:00|18.43|16.67|18.44|16.68|18.44|16.68|18.37|16.62|0
1644342300000|2022-02-08 17:45:00|18.43|16.67|18.5|16.74|18.52|16.76|18.4|16.65|0
1644342600000|2022-02-08 17:50:00|18.49|16.73|18.48|16.72|18.51|16.75|18.45|16.69|0
1644342900000|2022-02-08 17:55:00|18.47|16.71|18.55|16.78|18.57|16.8|18.47|16.71|0
1644343200000|2022-02-08 18:00:00|18.56|16.79|18.57|16.8|18.62|16.85|18.54|16.78|0
1644343500000|2022-02-08 18:05:00|18.56|16.79|18.62|16.84|18.63|16.86|18.53|16.77|0
1644343800000|2022-02-08 18:10:00|18.61|16.86|18.55|16.78|18.66|16.88|18.54|16.77|0
1644344100000|2022-02-08 18:15:00|18.56|16.79|18.67|16.9|18.78|16.99|18.55|16.79|0
1644344400000|2022-02-08 18:20:00|18.7|16.89|18.72|16.94|18.73|16.95|18.64|16.86|0
1644344700000|2022-02-08 18:25:00|18.73|16.95|18.76|16.97|18.82|17.03|18.72|16.94|0
1644345000000|2022-02-08 18:30:00|18.75|16.96|18.65|16.87|18.77|16.98|18.63|16.86|0
1644345300000|2022-02-08 18:35:00|18.64|16.86|18.71|16.93|18.74|16.96|18.57|16.8|0
1644345600000|2022-02-08 18:40:00|18.7|16.92|18.75|16.96|18.79|17|18.69|16.91|0
1644345900000|2022-02-08 18:45:00|18.74|16.98|18.68|16.91|18.81|17.02|18.68|16.91|0
1644346200000|2022-02-08 18:50:00|18.69|16.92|18.73|16.95|18.8|17.01|18.69|16.92|0
1644346500000|2022-02-08 18:55:00|18.72|16.94|18.61|16.84|18.73|16.95|18.6|16.83|0
1644346800000|2022-02-08 19:00:00|18.6|16.83|18.57|16.8|18.64|16.86|18.57|16.8|0
1644347100000|2022-02-08 19:05:00|18.54|16.77|18.56|16.8|18.56|16.8|18.47|16.72|0
1644347400000|2022-02-08 19:10:00|18.58|16.79|18.59|16.82|18.62|16.85|18.57|16.79|0
1644347700000|2022-02-08 19:15:00|18.58|16.81|18.7|16.92|18.74|16.95|18.57|16.8|0
1644348000000|2022-02-08 19:20:00|18.69|16.91|18.93|17.13|18.97|17.16|18.69|16.91|0
1644348300000|2022-02-08 19:25:00|18.92|17.12|19.01|17.2|19.05|17.23|18.91|17.11|0
1644348600000|2022-02-08 19:30:00|19.02|17.21|18.9|17.1|19.06|17.24|18.89|17.09|0
1644348900000|2022-02-08 19:35:00|18.89|17.09|19.16|17.34|19.19|17.37|18.87|17.07|0
1644349200000|2022-02-08 19:40:00|19.15|17.33|19.1|17.28|19.19|17.36|19.06|17.25|0
1644349500000|2022-02-08 19:45:00|19.13|17.3|19.12|17.3|19.23|17.4|19.06|17.24|0
1644349800000|2022-02-08 19:50:00|19.11|17.29|18.99|17.18|19.14|17.32|18.99|17.18|0
1644350100000|2022-02-08 19:55:00|19.01|17.2|19.08|17.27|19.14|17.31|18.99|17.18|0
1644350400000|2022-02-08 20:00:00|19.1|17.28|19.05|17.24|19.25|17.42|19.01|17.2|0
1644350700000|2022-02-08 20:05:00|19.04|17.23|18.98|17.17|19.14|17.31|18.95|17.15|0
1644351000000|2022-02-08 20:10:00|18.97|17.16|18.35|16.6|18.98|17.18|18.17|16.44|0
1644351300000|2022-02-08 20:15:00|18.34|16.61|18.29|16.55|18.39|16.64|18.24|16.51|0
1644351600000|2022-02-08 20:20:00|18.32|16.58|18.38|16.63|18.43|16.68|18.28|16.54|0
1644351900000|2022-02-08 20:25:00|18.36|16.61|18.42|16.67|18.51|16.75|18.36|16.61|0
1644352200000|2022-02-08 20:30:00|18.4|16.65|18.25|16.51|18.45|16.7|18.18|16.45|0
1644352500000|2022-02-08 20:35:00|18.24|16.5|18.3|16.56|18.4|16.65|18.24|16.5|0
1644352800000|2022-02-08 20:40:00|18.31|16.57|18.32|16.57|18.32|16.57|18.15|16.43|0
1644353100000|2022-02-08 20:45:00|18.35|16.58|18.27|16.53|18.42|16.66|18.2|16.46|0
1644353400000|2022-02-08 20:50:00|18.23|16.49|18.05|16.33|18.39|16.63|18.01|16.3|0
1644353700000|2022-02-08 20:55:00|18.07|16.35|18.37|16.62|19.02|17.21|17.93|16.22|0
1644354000000|2022-02-08 21:00:00|18.34|16.6|18.23|16.49|18.39|16.63|18.22|16.48|0
1644354300000|2022-02-08 21:05:00|18.22|16.47|18.14|16.42|18.23|16.49|18.1|16.38|0
1644354600000|2022-02-08 21:10:00|18.15|16.4|18.25|16.51|18.25|16.51|18.12|16.4|0
1644354900000|2022-02-08 21:15:00|18.29|16.49|18.23|16.43|18.29|16.49|18.21|16.41|0
1644355200000|2022-02-08 21:20:00|18.22|16.42|18.23|16.43|18.24|16.44|18.21|16.41|0
1644355500000|2022-02-08 21:25:00|18.22|16.42|18.22|16.42|18.24|16.44|18.22|16.42|0
1644355800000|2022-02-08 21:30:00|18.23|16.43|18.22|16.42|18.24|16.44|18.2|16.4|0
1644356100000|2022-02-08 21:35:00|18.21|16.41|18.22|16.42|18.23|16.43|18.21|16.41|0
1644356400000|2022-02-08 21:40:00|18.21|16.41|18.24|16.44|18.24|16.44|18.21|16.41|0
1644356700000|2022-02-08 21:45:00|18.23|16.43|18.23|16.43|18.24|16.44|18.22|16.42|0
1644357300000|2022-02-08 21:55:00|18.22|16.42|18.22|16.42|18.22|16.42|18.22|16.42|0
1644357600000|2022-02-08 22:00:00|18.21|16.41|18.22|16.42|18.22|16.42|18.21|16.41|0
1644357900000|2022-02-08 22:05:00|18.23|16.43|18.23|16.43|18.23|16.43|18.22|16.42|0
1644358200000|2022-02-08 22:10:00|18.22|16.42|18.22|16.42|18.23|16.43|18.22|16.42|0
1644358500000|2022-02-08 22:15:00|18.23|16.43|18.23|16.43|18.24|16.44|18.23|16.43|0
1644359100000|2022-02-08 22:25:00|18.24|16.44|18.24|16.44|18.24|16.44|18.23|16.43|0
1644359400000|2022-02-08 22:30:00|18.23|16.43|18.24|16.44|18.24|16.44|18.23|16.43|0
1644359700000|2022-02-08 22:35:00|18.23|16.43|18.23|16.43|18.23|16.43|18.23|16.43|0
1644360000000|2022-02-08 22:40:00|18.22|16.42|18.23|16.43|18.23|16.43|18.22|16.42|0
1644360900000|2022-02-08 22:55:00|18.22|16.42|18.23|16.43|18.23|16.43|18.22|16.42|0
1644361200000|2022-02-08 23:00:00|18.17|16.37|18.16|16.36|18.22|16.42|18.16|16.36|0
1644361500000|2022-02-08 23:05:00|18.14|16.34|18.13|16.33|18.15|16.35|18.11|16.31|0
1644361800000|2022-02-08 23:10:00|18.12|16.32|18.13|16.33|18.14|16.34|18.1|16.3|0
1644362100000|2022-02-08 23:15:00|18.12|16.32|18.13|16.33|18.15|16.35|18.1|16.3|0
1644362400000|2022-02-08 23:20:00|18.12|16.32|18.05|16.25|18.12|16.32|18.05|16.25|0
1644362700000|2022-02-08 23:25:00|18.04|16.24|18.03|16.23|18.07|16.27|17.99|16.19|0
1644363000000|2022-02-08 23:30:00|18.04|16.24|18.05|16.25|18.06|16.26|18.04|16.24|0
1644363300000|2022-02-08 23:35:00|18.06|16.26|18.09|16.29|18.09|16.29|18.05|16.25|0
1644363600000|2022-02-08 23:40:00|18.08|16.28|18.04|16.24|18.08|16.28|18.03|16.23|0
1644363900000|2022-02-08 23:45:00|18.03|16.23|18.08|16.28|18.08|16.28|18.03|16.23|0
1644364200000|2022-02-08 23:50:00|18.07|16.27|18.01|16.21|18.08|16.28|18|16.2|0
1644364500000|2022-02-08 23:55:00|18.02|16.22|18.02|16.22|18.05|16.25|18.02|16.22|0
1644364800000|2022-02-09 00:00:00|18.01|16.21|18.03|16.23|18.08|16.28|18|16.2|0
1644365100000|2022-02-09 00:05:00|18.02|16.22|18|16.2|18.02|16.22|17.98|16.18|0
1644365400000|2022-02-09 00:10:00|18.01|16.21|18.04|16.24|18.05|16.25|18.01|16.21|0
1644365700000|2022-02-09 00:15:00|18.05|16.25|18.07|16.27|18.08|16.28|18.04|16.24|0
1644366000000|2022-02-09 00:20:00|18.08|16.28|18.13|16.33|18.14|16.34|18.05|16.25|0
1644366300000|2022-02-09 00:25:00|18.12|16.32|18.14|16.34|18.14|16.34|18.11|16.31|0
1644366600000|2022-02-09 00:30:00|18.15|16.35|18.15|16.35|18.19|16.39|18.14|16.34|0
1644366900000|2022-02-09 00:35:00|18.16|16.36|18.13|16.33|18.16|16.36|18.13|16.33|0
1644367200000|2022-02-09 00:40:00|18.14|16.34|18.14|16.34|18.16|16.36|18.14|16.34|0
1644367500000|2022-02-09 00:45:00|18.15|16.35|18.1|16.3|18.15|16.35|18.1|16.3|0
1644367800000|2022-02-09 00:50:00|18.11|16.31|18.11|16.31|18.13|16.33|18.1|16.3|0
1644368100000|2022-02-09 00:55:00|18.1|16.3|18.14|16.34|18.15|16.35|18.1|16.3|0
1644368400000|2022-02-09 01:00:00|18.15|16.35|18.17|16.37|18.2|16.4|18.15|16.35|0
1644368700000|2022-02-09 01:05:00|18.16|16.36|18.11|16.31|18.17|16.37|18.11|16.31|0
1644369000000|2022-02-09 01:10:00|18.1|16.3|18.11|16.31|18.12|16.32|18.09|16.29|0
1644369300000|2022-02-09 01:15:00|18.1|16.3|18.14|16.34|18.15|16.35|18.09|16.29|0
1644369600000|2022-02-09 01:20:00|18.15|16.35|18.14|16.34|18.16|16.36|18.14|16.34|0
1644369900000|2022-02-09 01:25:00|18.13|16.33|18.1|16.3|18.13|16.33|18.1|16.3|0
1644370200000|2022-02-09 01:30:00|18.09|16.29|18.09|16.29|18.1|16.3|18.04|16.24|0
1644370500000|2022-02-09 01:35:00|18.08|16.28|18.05|16.25|18.11|16.31|18.05|16.25|0
1644370800000|2022-02-09 01:40:00|18.06|16.26|18.01|16.21|18.06|16.26|18|16.2|0
1644371100000|2022-02-09 01:45:00|17.99|16.19|18.01|16.21|18.03|16.23|17.99|16.19|0
1644371400000|2022-02-09 01:50:00|18.02|16.22|18.08|16.28|18.08|16.28|18.01|16.21|0
1644371700000|2022-02-09 01:55:00|18.07|16.27|18.09|16.29|18.09|16.29|18.06|16.26|0
1644372000000|2022-02-09 02:00:00|18.08|16.28|18.05|16.25|18.09|16.29|18.03|16.23|0
1644372300000|2022-02-09 02:05:00|18.06|16.26|18.08|16.28|18.1|16.3|18.04|16.24|0
1644372600000|2022-02-09 02:10:00|18.07|16.27|18.08|16.28|18.09|16.29|18.07|16.27|0
1644372900000|2022-02-09 02:15:00|18.07|16.27|18.08|16.28|18.08|16.28|18.07|16.27|0
1644373200000|2022-02-09 02:20:00|18.07|16.27|18.07|16.27|18.08|16.28|18.07|16.27|0
1644373500000|2022-02-09 02:25:00|18.08|16.28|18.09|16.29|18.09|16.29|18.07|16.27|0
1644373800000|2022-02-09 02:30:00|18.11|16.31|18.11|16.31|18.13|16.33|18.09|16.29|0
1644374100000|2022-02-09 02:35:00|18.12|16.32|18.13|16.33|18.14|16.34|18.12|16.32|0
1644374400000|2022-02-09 02:40:00|18.12|16.32|18.12|16.32|18.12|16.32|18.11|16.31|0
1644374700000|2022-02-09 02:45:00|18.11|16.31|18.12|16.32|18.12|16.32|18.1|16.3|0
1644375000000|2022-02-09 02:50:00|18.11|16.31|18.1|16.3|18.12|16.32|18.1|16.3|0
1644375300000|2022-02-09 02:55:00|18.09|16.29|18.08|16.28|18.1|16.3|18.08|16.28|0
1644375600000|2022-02-09 03:00:00|18.07|16.27|18.06|16.26|18.07|16.27|18.06|16.26|0
1644375900000|2022-02-09 03:05:00|18.07|16.27|18.02|16.22|18.07|16.27|18.02|16.22|0
1644376200000|2022-02-09 03:10:00|18.03|16.23|18.03|16.23|18.03|16.23|18.01|16.21|0
1644376500000|2022-02-09 03:15:00|18.04|16.24|18.01|16.21|18.04|16.24|18.01|16.21|0
1644376800000|2022-02-09 03:20:00|18|16.2|18.01|16.21|18.02|16.22|17.99|16.19|0
1644377100000|2022-02-09 03:25:00|18.02|16.22|18.01|16.21|18.02|16.22|18|16.2|0
1644377400000|2022-02-09 03:30:00|18|16.2|17.87|16.07|18.01|16.21|17.87|16.07|0
1644377700000|2022-02-09 03:35:00|17.88|16.08|17.89|16.09|17.9|16.1|17.87|16.07|0
1644378000000|2022-02-09 03:40:00|17.88|16.08|17.9|16.1|17.9|16.1|17.88|16.08|0
1644378300000|2022-02-09 03:45:00|17.89|16.09|17.88|16.08|17.9|16.1|17.87|16.07|0
1644378600000|2022-02-09 03:50:00|17.89|16.09|17.87|16.07|17.89|16.09|17.87|16.07|0
1644378900000|2022-02-09 03:55:00|17.88|16.08|17.89|16.09|17.9|16.1|17.88|16.08|0
1644379200000|2022-02-09 04:00:00|17.9|16.1|17.87|16.07|17.9|16.1|17.87|16.07|0
1644379500000|2022-02-09 04:05:00|17.86|16.06|17.84|16.04|17.98|16.18|17.42|15.62|0
1644379800000|2022-02-09 04:10:00|17.87|16.07|17.91|16.11|17.93|16.13|17.87|16.07|0
1644380100000|2022-02-09 04:15:00|17.9|16.1|17.9|16.1|17.91|16.11|17.88|16.08|0
1644380400000|2022-02-09 04:20:00|17.89|16.09|17.86|16.06|17.9|16.1|17.86|16.06|0
1644380700000|2022-02-09 04:25:00|17.87|16.07|17.91|16.11|17.91|16.11|17.87|16.07|0
1644381000000|2022-02-09 04:30:00|17.92|16.12|17.93|16.13|17.93|16.13|17.91|16.11|0
1644381300000|2022-02-09 04:35:00|17.92|16.12|17.91|16.11|17.95|16.15|17.91|16.11|0
1644381600000|2022-02-09 04:40:00|17.92|16.12|17.9|16.1|17.92|16.12|17.89|16.09|0
1644381900000|2022-02-09 04:45:00|17.89|16.09|17.88|16.08|17.9|16.1|17.87|16.07|0
1644382200000|2022-02-09 04:50:00|17.87|16.07|17.85|16.05|17.88|16.08|17.85|16.05|0
1644382500000|2022-02-09 04:55:00|17.84|16.04|17.82|16.02|17.85|16.05|17.81|16.01|0
1644382800000|2022-02-09 05:00:00|17.81|16.01|17.82|16.02|17.84|16.04|17.81|16.01|0
1644383100000|2022-02-09 05:05:00|17.81|16.01|17.78|15.98|17.81|16.01|17.77|15.97|0
1644383400000|2022-02-09 05:10:00|17.79|15.99|17.83|16.03|17.83|16.03|17.78|15.98|0
1644383700000|2022-02-09 05:15:00|17.82|16.02|17.82|16.02|17.83|16.03|17.81|16.01|0
1644384000000|2022-02-09 05:20:00|17.83|16.03|17.83|16.03|17.83|16.03|17.81|16.01|0
1644384300000|2022-02-09 05:25:00|17.81|16.01|17.81|16.01|17.82|16.02|17.81|16.01|0
1644384600000|2022-02-09 05:30:00|17.82|16.02|17.84|16.04|17.85|16.05|17.81|16.01|0
1644384900000|2022-02-09 05:35:00|17.85|16.05|17.85|16.05|17.86|16.06|17.83|16.03|0
1644385200000|2022-02-09 05:40:00|17.86|16.06|17.8|16|17.86|16.06|17.8|16|0
1644385500000|2022-02-09 05:45:00|17.79|15.99|17.83|16.03|17.84|16.04|17.78|15.98|0
1644385800000|2022-02-09 05:50:00|17.84|16.04|17.87|16.07|17.87|16.07|17.82|16.02|0
1644386100000|2022-02-09 05:55:00|17.86|16.06|17.89|16.09|17.89|16.09|17.84|16.04|0
1644386400000|2022-02-09 06:00:00|17.88|16.08|17.86|16.06|17.88|16.08|17.85|16.05|0
1644386700000|2022-02-09 06:05:00|17.85|16.05|17.88|16.08|17.88|16.08|17.85|16.05|0
1644387000000|2022-02-09 06:10:00|17.87|16.07|17.9|16.1|17.93|16.13|17.87|16.07|0
1644387300000|2022-02-09 06:15:00|17.89|16.09|17.9|16.1|17.91|16.11|17.88|16.08|0
1644387600000|2022-02-09 06:20:00|17.91|16.11|17.9|16.1|17.92|16.12|17.89|16.09|0
1644387900000|2022-02-09 06:25:00|17.89|16.09|17.89|16.09|17.91|16.11|17.88|16.08|0
1644388200000|2022-02-09 06:30:00|17.9|16.1|17.86|16.06|17.9|16.1|17.86|16.06|0
1644388500000|2022-02-09 06:35:00|17.85|16.05|17.84|16.04|17.85|16.05|17.82|16.02|0
1644388800000|2022-02-09 06:40:00|17.85|16.05|17.86|16.06|17.87|16.07|17.85|16.05|0
1644389100000|2022-02-09 06:45:00|17.87|16.07|17.92|16.12|17.92|16.12|17.86|16.06|0
1644389400000|2022-02-09 06:50:00|17.91|16.11|17.9|16.1|17.94|16.14|17.9|16.1|0
1644389700000|2022-02-09 06:55:00|17.89|16.09|17.93|16.13|17.93|16.13|17.89|16.09|0
1644390000000|2022-02-09 07:00:00|17.94|16.14|17.92|16.12|17.94|16.14|17.87|16.07|0
1644390300000|2022-02-09 07:05:00|17.93|16.13|17.92|16.12|17.95|16.15|17.92|16.12|0
1644390600000|2022-02-09 07:10:00|17.91|16.11|17.95|16.15|17.96|16.16|17.9|16.1|0
1644390900000|2022-02-09 07:15:00|17.94|16.14|18.02|16.22|18.02|16.22|17.93|16.13|0
1644391200000|2022-02-09 07:20:00|18.03|16.23|18.09|16.29|18.13|16.33|18.01|16.21|0
1644391500000|2022-02-09 07:25:00|18.1|16.3|18.1|16.3|18.17|16.37|18.07|16.27|0
1644391800000|2022-02-09 07:30:00|18.11|16.31|18.07|16.27|18.15|16.35|18.07|16.27|0
1644392100000|2022-02-09 07:35:00|18.08|16.28|18.19|16.39|18.21|16.41|18.07|16.27|0
1644392400000|2022-02-09 07:40:00|18.2|16.4|18.19|16.39|18.26|16.46|18.18|16.38|0
1644392700000|2022-02-09 07:45:00|18.18|16.38|18.19|16.39|18.22|16.42|18.16|16.36|0
1644393000000|2022-02-09 07:50:00|18.2|16.4|18.17|16.37|18.22|16.42|18.17|16.37|0
1644393300000|2022-02-09 07:55:00|18.18|16.38|18.15|16.35|18.18|16.38|18.15|16.35|0
1644393600000|2022-02-09 08:00:00|18.17|16.37|18.16|16.36|18.17|16.37|18.09|16.29|0
1644393900000|2022-02-09 08:05:00|18.12|16.39|18.13|16.4|18.19|16.45|18.07|16.35|0
1644394200000|2022-02-09 08:10:00|18.11|16.39|18.08|16.36|18.15|16.42|18.05|16.33|0
1644394500000|2022-02-09 08:15:00|18.06|16.34|18.04|16.32|18.08|16.36|18|16.29|0
1644394800000|2022-02-09 08:20:00|18.03|16.33|18.03|16.32|18.06|16.34|17.99|16.28|0
1644395100000|2022-02-09 08:25:00|18.04|16.33|18.07|16.35|18.14|16.41|18|16.29|0
1644395400000|2022-02-09 08:30:00|18.08|16.36|18.02|16.31|18.15|16.43|18.01|16.3|0
1644395700000|2022-02-09 08:35:00|18.03|16.3|17.94|16.24|18.03|16.31|17.94|16.24|0
1644396000000|2022-02-09 08:40:00|17.95|16.23|17.88|16.17|17.95|16.24|17.86|16.16|0
1644396300000|2022-02-09 08:45:00|17.86|16.16|17.82|16.12|18.32|16.58|17.71|16.03|0
1644396600000|2022-02-09 08:50:00|17.8|16.1|17.78|16.08|17.84|16.14|17.74|16.05|0
1644396900000|2022-02-09 08:55:00|17.79|16.09|17.85|16.15|17.85|16.15|17.76|16.07|0
1644397200000|2022-02-09 09:00:00|17.84|16.14|17.86|16.16|17.88|16.18|17.8|16.11|0
1644397500000|2022-02-09 09:05:00|17.85|16.15|17.75|16.06|17.86|16.16|17.75|16.06|0
1644397800000|2022-02-09 09:10:00|17.74|16.05|17.74|16.05|17.77|16.08|17.72|16.03|0
1644398100000|2022-02-09 09:15:00|17.75|16.06|17.74|16.05|17.81|16.11|17.74|16.05|0
1644398400000|2022-02-09 09:20:00|17.75|16.06|17.77|16.08|17.79|16.09|17.73|16.04|0
1644398700000|2022-02-09 09:25:00|17.78|16.07|17.81|16.11|17.83|16.13|17.78|16.07|0
1644399000000|2022-02-09 09:30:00|17.8|16.12|17.76|16.07|17.83|16.13|17.75|16.06|0
1644399300000|2022-02-09 09:35:00|17.75|16.06|17.78|16.08|17.8|16.1|17.74|16.05|0
1644399600000|2022-02-09 09:40:00|17.79|16.09|17.78|16.09|17.79|16.1|17.73|16.05|0
1644399900000|2022-02-09 09:45:00|17.79|16.1|17.8|16.1|17.81|16.11|17.78|16.08|0
1644400200000|2022-02-09 09:50:00|17.82|16.12|17.84|16.14|17.84|16.14|17.81|16.12|0
1644400500000|2022-02-09 09:55:00|17.85|16.15|17.85|16.15|17.85|16.15|17.8|16.11|0
1644400800000|2022-02-09 10:00:00|17.83|16.14|17.82|16.12|17.88|16.17|17.8|16.1|0
1644401100000|2022-02-09 10:05:00|17.81|16.11|17.77|16.07|17.82|16.12|17.74|16.05|0
1644401400000|2022-02-09 10:10:00|17.75|16.08|17.68|15.99|17.79|16.09|17.67|15.99|0
1644401700000|2022-02-09 10:15:00|17.7|16|17.67|15.99|17.72|16.03|17.66|15.98|0
1644402000000|2022-02-09 10:20:00|17.68|15.97|17.68|16|17.69|16|17.65|15.97|0
1644402300000|2022-02-09 10:25:00|17.69|16.01|17.71|16.02|17.72|16.03|17.68|16|0
1644402600000|2022-02-09 10:30:00|17.7|16.03|17.71|16.03|17.74|16.05|17.66|15.98|0
1644402900000|2022-02-09 10:35:00|17.72|16.02|17.75|16.06|17.76|16.07|17.7|16.01|0
1644403200000|2022-02-09 10:40:00|17.74|16.05|17.7|16.01|17.74|16.05|17.69|16|0
1644403500000|2022-02-09 10:45:00|17.71|16.02|17.72|16.04|17.72|16.04|17.68|16|0
1644403800000|2022-02-09 10:50:00|17.74|16.05|17.69|16|17.74|16.05|17.68|15.99|0
1644404100000|2022-02-09 10:55:00|17.7|16.01|17.71|16.02|17.72|16.04|17.68|15.99|0
1644404400000|2022-02-09 11:00:00|17.7|16.01|17.76|16.07|17.76|16.07|17.7|16.01|0
1644404700000|2022-02-09 11:05:00|17.75|16.06|17.75|16.06|17.8|16.11|17.74|16.05|0
1644405000000|2022-02-09 11:10:00|17.76|16.05|17.76|16.07|17.77|16.07|17.73|16.04|0
1644405300000|2022-02-09 11:15:00|17.77|16.08|17.71|16.03|17.77|16.08|17.69|16.01|0
1644405600000|2022-02-09 11:20:00|17.72|16.02|17.74|16.05|17.74|16.05|17.71|16.02|0
1644405900000|2022-02-09 11:25:00|17.75|16.06|17.74|16.05|17.75|16.06|17.73|16.04|0
1644406200000|2022-02-09 11:30:00|17.75|16.06|17.71|16.02|17.76|16.07|17.7|16.01|0
1644406500000|2022-02-09 11:35:00|17.72|16.03|17.72|16.03|17.73|16.04|17.71|16.03|0
1644406800000|2022-02-09 11:40:00|17.71|16.02|17.67|15.99|17.73|16.04|17.67|15.99|0
1644407100000|2022-02-09 11:45:00|17.68|16|17.69|16|17.7|16.01|17.67|15.99|0
1644407400000|2022-02-09 11:50:00|17.68|15.99|17.64|15.96|17.69|16.01|17.64|15.96|0
1644407700000|2022-02-09 11:55:00|17.65|15.97|17.63|15.95|17.66|15.98|17.59|15.92|0
1644408000000|2022-02-09 12:00:00|17.62|15.94|17.57|15.9|17.65|15.97|17.54|15.87|0
1644408300000|2022-02-09 12:05:00|17.58|15.91|17.53|15.86|17.58|15.91|17.53|15.86|0
1644408600000|2022-02-09 12:10:00|17.52|15.85|17.51|15.84|17.52|15.85|17.47|15.81|0
1644408900000|2022-02-09 12:15:00|17.52|15.85|17.54|15.87|17.55|15.88|17.5|15.84|0
1644409200000|2022-02-09 12:20:00|17.55|15.88|17.54|15.87|17.56|15.89|17.52|15.85|0
1644409500000|2022-02-09 12:25:00|17.55|15.88|17.55|15.88|17.55|15.88|17.51|15.85|0
1644409800000|2022-02-09 12:30:00|17.53|15.86|17.57|15.89|17.57|15.89|17.53|15.86|0
1644410100000|2022-02-09 12:35:00|17.56|15.88|17.6|15.92|17.62|15.94|17.55|15.88|0
1644410400000|2022-02-09 12:40:00|17.59|15.93|17.55|15.88|17.59|15.93|17.55|15.88|0
1644410700000|2022-02-09 12:45:00|17.56|15.89|17.52|15.86|17.57|15.89|17.51|15.84|0
1644411000000|2022-02-09 12:50:00|17.53|15.87|17.52|15.85|17.54|15.87|17.5|15.84|0
1644411300000|2022-02-09 12:55:00|17.51|15.84|17.5|15.84|17.51|15.84|17.46|15.79|0
1644411600000|2022-02-09 13:00:00|17.49|15.83|17.52|15.85|17.55|15.88|17.48|15.81|0
1644411900000|2022-02-09 13:05:00|17.51|15.84|17.47|15.81|17.51|15.84|17.47|15.8|0
1644412200000|2022-02-09 13:10:00|17.48|15.82|17.39|15.74|17.48|15.82|17.37|15.72|0
1644412500000|2022-02-09 13:15:00|17.4|15.75|17.4|15.74|17.42|15.76|17.37|15.71|0
1644412800000|2022-02-09 13:20:00|17.41|15.75|17.41|15.75|17.43|15.77|17.37|15.71|0
1644413100000|2022-02-09 13:25:00|17.42|15.76|17.76|16.07|18.2|16.47|17.4|15.74|0
1644413400000|2022-02-09 13:30:00|17.77|16.08|17.77|16.08|17.81|16.11|17.76|16.07|0
1644413700000|2022-02-09 13:35:00|17.76|16.07|17.82|16.12|17.82|16.12|17.76|16.07|0
1644414000000|2022-02-09 13:40:00|17.83|16.13|17.77|16.07|17.83|16.13|17.75|16.06|0
1644414300000|2022-02-09 13:45:00|17.76|16.06|17.77|16.08|17.79|16.09|17.74|16.05|0
1644414600000|2022-02-09 13:50:00|17.76|16.07|17.76|16.07|17.77|16.08|17.75|16.06|0
1644414900000|2022-02-09 13:55:00|17.75|16.06|17.8|16.1|17.81|16.11|17.75|16.06|0
1644415200000|2022-02-09 14:00:00|17.79|16.09|17.79|16.1|17.81|16.11|17.75|16.06|0
1644415500000|2022-02-09 14:05:00|17.8|16.09|17.74|16.05|17.8|16.1|17.72|16.03|0
1644415800000|2022-02-09 14:10:00|17.73|16.04|17.77|16.08|17.77|16.08|17.71|16.02|0
1644416100000|2022-02-09 14:15:00|17.78|16.09|17.76|16.07|17.78|16.09|17.74|16.05|0
1644416400000|2022-02-09 14:20:00|17.75|16.06|17.74|16.05|17.78|16.08|17.72|16.03|0
1644416700000|2022-02-09 14:25:00|17.75|16.06|17.71|16.02|17.76|16.07|17.69|16.01|0
1644417000000|2022-02-09 14:30:00|17.7|16.01|17.44|15.78|17.76|16.07|17.33|15.68|0
1644417300000|2022-02-09 14:35:00|17.45|15.77|17.32|15.67|17.47|15.8|17.27|15.62|0
1644417600000|2022-02-09 14:40:00|17.33|15.68|17.72|16.03|17.72|16.03|17.33|15.68|0
1644417900000|2022-02-09 14:45:00|17.69|16|17.73|16.05|17.8|16.11|17.64|15.96|0
1644418200000|2022-02-09 14:50:00|17.74|16.04|17.84|16.14|17.9|16.19|17.73|16.04|0
1644418500000|2022-02-09 14:55:00|17.82|16.12|17.82|16.12|17.92|16.22|17.76|16.07|0
1644418800000|2022-02-09 15:00:00|17.89|16.18|17.75|16.06|17.89|16.18|17.71|16.02|0
1644419100000|2022-02-09 15:05:00|17.74|16.05|17.69|16.01|17.82|16.12|17.63|15.95|0
1644419400000|2022-02-09 15:10:00|17.67|15.99|17.8|16.11|17.87|16.17|17.64|15.96|0
1644419700000|2022-02-09 15:15:00|17.78|16.09|17.91|16.2|17.91|16.2|17.72|16.04|0
1644420000000|2022-02-09 15:20:00|17.9|16.21|17.89|16.19|17.95|16.24|17.79|16.1|0
1644420300000|2022-02-09 15:25:00|17.87|16.17|17.75|16.06|17.88|16.18|17.67|15.99|0
1644420600000|2022-02-09 15:30:00|17.73|16.04|17.57|15.89|17.76|16.07|17.55|15.88|0
1644420900000|2022-02-09 15:35:00|17.56|15.88|17.64|15.96|17.65|15.97|17.55|15.88|0
1644421200000|2022-02-09 15:40:00|17.63|15.95|17.69|16|17.71|16.02|17.57|15.89|0
1644421500000|2022-02-09 15:45:00|17.67|15.98|17.65|15.97|17.73|16.04|17.63|15.95|0
1644421800000|2022-02-09 15:50:00|17.66|15.98|17.64|15.96|17.69|16.01|17.59|15.92|0
1644422100000|2022-02-09 15:55:00|17.62|15.95|17.49|15.82|17.64|15.96|17.49|15.82|0
1644422400000|2022-02-09 16:00:00|17.48|15.81|17.48|15.81|17.55|15.88|17.44|15.78|0
1644422700000|2022-02-09 16:05:00|17.49|15.82|17.63|15.95|17.66|15.97|17.48|15.82|0
1644423000000|2022-02-09 16:10:00|17.62|15.94|17.72|16.03|17.77|16.08|17.57|15.89|0
1644423300000|2022-02-09 16:15:00|17.73|16.04|17.65|15.97|17.75|16.06|17.61|15.94|0
1644423600000|2022-02-09 16:20:00|17.64|15.96|17.61|15.93|17.66|15.98|17.57|15.9|0
1644423900000|2022-02-09 16:25:00|17.6|15.92|17.65|15.97|17.65|15.97|17.57|15.9|0
1644424200000|2022-02-09 16:30:00|17.64|15.96|17.62|15.94|17.71|16.03|17.61|15.93|0
1644424500000|2022-02-09 16:35:00|17.61|15.95|17.61|15.93|17.69|16.01|17.57|15.9|0
1644424800000|2022-02-09 16:40:00|17.62|15.94|17.68|16|17.71|16.02|17.58|15.9|0
1644425100000|2022-02-09 16:45:00|17.7|16.01|17.62|15.94|17.7|16.01|17.61|15.93|0
1644425400000|2022-02-09 16:50:00|17.63|15.95|17.79|16.1|17.8|16.1|17.58|15.9|0
1644425700000|2022-02-09 16:55:00|17.8|16.09|17.73|16.04|17.8|16.11|17.69|16|0
1644426000000|2022-02-09 17:00:00|17.76|16.05|17.71|16.03|17.78|16.09|17.66|15.98|0
1644426300000|2022-02-09 17:05:00|17.72|16.04|17.76|16.07|17.82|16.12|17.71|16.04|0
1644426600000|2022-02-09 17:10:00|17.75|16.06|17.73|16.04|17.85|16.15|17.73|16.04|0
1644426900000|2022-02-09 17:15:00|17.74|16.05|17.68|15.99|17.76|16.07|17.67|15.99|0
1644427200000|2022-02-09 17:20:00|17.67|16|17.67|15.99|17.72|16.04|17.64|15.96|0
1644427500000|2022-02-09 17:25:00|17.66|15.98|17.62|15.94|17.66|15.98|17.61|15.93|0
1644427800000|2022-02-09 17:30:00|17.64|15.96|17.72|16.03|17.74|16.05|17.6|15.93|0
1644428100000|2022-02-09 17:35:00|17.71|16.02|17.59|15.91|17.72|16.03|17.57|15.9|0
1644428400000|2022-02-09 17:40:00|17.57|15.9|17.55|15.88|17.6|15.92|17.53|15.86|0
1644428700000|2022-02-09 17:45:00|17.54|15.87|17.55|15.88|17.59|15.92|17.54|15.87|0
1644429000000|2022-02-09 17:50:00|17.56|15.89|17.58|15.9|17.61|15.94|17.56|15.89|0
1644429300000|2022-02-09 17:55:00|17.56|15.89|17.51|15.84|17.59|15.92|17.5|15.84|0
1644429600000|2022-02-09 18:00:00|17.52|15.85|17.54|15.87|17.55|15.88|17.47|15.81|0
1644429900000|2022-02-09 18:05:00|17.55|15.88|17.57|15.9|17.6|15.93|17.52|15.85|0
1644430200000|2022-02-09 18:10:00|17.56|15.89|17.64|15.96|17.66|15.97|17.54|15.87|0
1644430500000|2022-02-09 18:15:00|17.63|15.95|17.58|15.91|17.66|15.97|17.56|15.89|0
1644430800000|2022-02-09 18:20:00|17.56|15.9|17.59|15.91|17.59|15.92|17.53|15.86|0
1644431100000|2022-02-09 18:25:00|17.58|15.9|17.53|15.86|17.59|15.92|17.53|15.86|0
1644431400000|2022-02-09 18:30:00|17.54|15.87|17.51|15.84|17.55|15.88|17.49|15.82|0
1644431700000|2022-02-09 18:35:00|17.52|15.85|17.58|15.9|17.59|15.91|17.52|15.85|0
1644432000000|2022-02-09 18:40:00|17.59|15.91|17.5|15.83|17.59|15.92|17.48|15.81|0
1644432300000|2022-02-09 18:45:00|17.49|15.84|17.51|15.84|17.52|15.85|17.48|15.81|0
1644432600000|2022-02-09 18:50:00|17.52|15.85|17.5|15.83|17.53|15.86|17.48|15.82|0
1644432900000|2022-02-09 18:55:00|17.49|15.84|17.48|15.82|17.53|15.86|17.48|15.81|0
1644433200000|2022-02-09 19:00:00|17.47|15.81|17.44|15.77|17.47|15.81|17.4|15.74|0
1644433500000|2022-02-09 19:05:00|17.43|15.78|17.34|15.68|17.44|15.78|17.34|15.68|0
1644433800000|2022-02-09 19:10:00|17.35|15.7|17.33|15.68|17.37|15.72|17.31|15.66|0
1644434100000|2022-02-09 19:15:00|17.34|15.69|17.33|15.68|17.36|15.71|17.3|15.65|0
1644434400000|2022-02-09 19:20:00|17.34|15.69|17.35|15.69|17.37|15.72|17.33|15.68|0
1644434700000|2022-02-09 19:25:00|17.34|15.68|17.32|15.67|17.35|15.69|17.3|15.65|0
1644435000000|2022-02-09 19:30:00|17.31|15.66|17.31|15.66|17.35|15.7|17.3|15.65|0
1644435300000|2022-02-09 19:35:00|17.3|15.65|17.27|15.62|17.32|15.67|17.25|15.61|0
1644435600000|2022-02-09 19:40:00|17.28|15.63|17.29|15.64|17.32|15.67|17.26|15.62|0
1644435900000|2022-02-09 19:45:00|17.28|15.63|17.36|15.71|17.37|15.71|17.28|15.63|0
1644436200000|2022-02-09 19:50:00|17.37|15.7|17.37|15.72|17.41|15.75|17.32|15.67|0
1644436500000|2022-02-09 19:55:00|17.38|15.73|17.49|15.83|17.51|15.84|17.37|15.71|0
1644436800000|2022-02-09 20:00:00|17.5|15.84|17.51|15.84|17.63|15.95|17.48|15.81|0
1644437100000|2022-02-09 20:05:00|17.52|15.85|17.66|15.98|17.66|15.98|17.52|15.85|0
1644437400000|2022-02-09 20:10:00|17.62|15.94|17.64|15.96|17.64|15.96|17.55|15.88|0
1644437700000|2022-02-09 20:15:00|17.65|15.97|17.6|15.93|17.72|16.04|17.6|15.93|0
1644438000000|2022-02-09 20:20:00|17.58|15.91|17.54|15.87|17.62|15.94|17.52|15.85|0
1644438300000|2022-02-09 20:25:00|17.53|15.86|17.4|15.74|17.62|15.94|17.4|15.74|0
1644438600000|2022-02-09 20:30:00|17.42|15.76|17.29|15.64|17.42|15.76|17.28|15.64|0
1644438900000|2022-02-09 20:35:00|17.28|15.65|17.3|15.65|17.32|15.67|17.21|15.57|0
1644439200000|2022-02-09 20:40:00|17.32|15.67|17.43|15.77|17.55|15.88|17.32|15.67|0
1644439500000|2022-02-09 20:45:00|17.42|15.76|17.33|15.68|17.49|15.82|17.31|15.66|0
1644439800000|2022-02-09 20:50:00|17.32|15.67|17.66|15.98|17.85|16.15|17.2|15.56|0
1644440100000|2022-02-09 20:55:00|17.67|15.99|17.62|15.94|17.77|16.08|17.61|15.93|0
1644440400000|2022-02-09 21:00:00|17.63|15.95|17.69|16.01|17.72|16.03|17.63|15.95|0
1644440700000|2022-02-09 21:05:00|17.7|16|17.62|15.94|17.7|16.01|17.61|15.93|0
1644441000000|2022-02-09 21:10:00|17.63|15.95|17.58|15.91|17.64|15.96|17.57|15.9|0
1644441300000|2022-02-09 21:15:00|17.65|15.85|17.64|15.84|17.66|15.86|17.63|15.83|0
1644441600000|2022-02-09 21:20:00|17.63|15.83|17.54|15.74|17.64|15.84|17.54|15.74|0
1644441900000|2022-02-09 21:25:00|17.53|15.73|17.54|15.74|17.55|15.75|17.52|15.72|0
1644442200000|2022-02-09 21:30:00|17.55|15.75|17.56|15.76|17.57|15.77|17.54|15.74|0
1644442500000|2022-02-09 21:35:00|17.55|15.75|17.57|15.77|17.58|15.78|17.55|15.75|0
1644442800000|2022-02-09 21:40:00|17.58|15.78|17.58|15.78|17.58|15.78|17.56|15.76|0
1644443100000|2022-02-09 21:45:00|17.59|15.79|17.62|15.82|17.63|15.83|17.59|15.79|0
1644443400000|2022-02-09 21:50:00|17.63|15.83|17.61|15.81|17.63|15.83|17.59|15.79|0
1644443700000|2022-02-09 21:55:00|17.62|15.82|17.6|15.8|17.62|15.82|17.6|15.8|0
1644444000000|2022-02-09 22:00:00|17.61|15.81|17.6|15.8|17.61|15.81|17.6|15.8|0
1644444300000|2022-02-09 22:05:00|17.61|15.81|17.61|15.81|17.61|15.81|17.6|15.8|0
1644444600000|2022-02-09 22:10:00|17.6|15.8|17.6|15.8|17.61|15.81|17.6|15.8|0
1644444900000|2022-02-09 22:15:00|17.61|15.81|17.61|15.81|17.61|15.81|17.61|15.81|0
1644445500000|2022-02-09 22:25:00|17.62|15.82|17.61|15.81|17.62|15.82|17.61|15.81|0
1644446400000|2022-02-09 22:40:00|17.6|15.8|17.6|15.8|17.61|15.81|17.6|15.8|0
1644447300000|2022-02-09 22:55:00|17.59|15.79|17.58|15.78|17.59|15.79|17.58|15.78|0
1644447600000|2022-02-09 23:00:00|17.55|15.75|17.59|15.79|17.62|15.82|17.55|15.75|0
1644447900000|2022-02-09 23:05:00|17.6|15.8|17.6|15.8|17.61|15.81|17.58|15.78|0
1644448200000|2022-02-09 23:10:00|17.59|15.79|17.6|15.8|17.61|15.81|17.58|15.78|0
1644448500000|2022-02-09 23:15:00|17.61|15.81|17.64|15.84|17.65|15.85|17.58|15.78|0
1644448800000|2022-02-09 23:20:00|17.63|15.83|17.63|15.83|17.66|15.86|17.63|15.83|0
1644449100000|2022-02-09 23:25:00|17.62|15.82|17.63|15.83|17.63|15.83|17.6|15.8|0
1644449400000|2022-02-09 23:30:00|17.64|15.84|17.67|15.87|17.68|15.88|17.64|15.84|0
1644449700000|2022-02-09 23:35:00|17.68|15.88|17.64|15.84|17.68|15.88|17.62|15.82|0
1644450000000|2022-02-09 23:40:00|17.62|15.82|17.7|15.9|17.7|15.9|17.62|15.82|0
1644450300000|2022-02-09 23:45:00|17.71|15.91|17.66|15.86|17.71|15.91|17.66|15.86|0
1644450600000|2022-02-09 23:50:00|17.67|15.87|17.69|15.89|17.72|15.92|17.67|15.87|0
1644450900000|2022-02-09 23:55:00|17.7|15.9|17.65|15.85|17.7|15.9|17.64|15.84|0
1644451200000|2022-02-10 00:00:00|17.64|15.84|17.65|15.85|17.69|15.89|17.63|15.83|0
1644451500000|2022-02-10 00:05:00|17.66|15.86|17.69|15.89|17.72|15.92|17.62|15.82|0
1644451800000|2022-02-10 00:10:00|17.68|15.88|17.73|15.93|17.73|15.93|17.67|15.87|0
1644452100000|2022-02-10 00:15:00|17.74|15.94|17.76|15.96|17.76|15.96|17.72|15.92|0
1644452400000|2022-02-10 00:20:00|17.75|15.95|17.7|15.9|17.76|15.96|17.7|15.9|0
1644452700000|2022-02-10 00:25:00|17.71|15.91|17.7|15.9|17.72|15.92|17.7|15.9|0
1644453000000|2022-02-10 00:30:00|17.69|15.89|17.72|15.92|17.72|15.92|17.67|15.87|0
1644453300000|2022-02-10 00:35:00|17.73|15.93|17.72|15.92|17.73|15.93|17.69|15.89|0
1644453600000|2022-02-10 00:40:00|17.73|15.93|17.73|15.93|17.74|15.94|17.7|15.9|0
1644453900000|2022-02-10 00:45:00|17.74|15.94|17.77|15.97|17.79|15.99|17.72|15.92|0
1644454200000|2022-02-10 00:50:00|17.78|15.98|17.81|16.01|17.81|16.01|17.77|15.97|0
1644454500000|2022-02-10 00:55:00|17.82|16.02|17.82|16.02|17.82|16.02|17.78|15.98|0
1644454800000|2022-02-10 01:00:00|17.81|16.01|17.83|16.03|17.86|16.06|17.81|16.01|0
1644455100000|2022-02-10 01:05:00|17.84|16.04|17.83|16.03|17.85|16.05|17.82|16.02|0
1644455400000|2022-02-10 01:10:00|17.84|16.04|17.84|16.04|17.87|16.07|17.82|16.02|0
1644455700000|2022-02-10 01:15:00|17.85|16.05|17.89|16.09|17.9|16.1|17.83|16.03|0
1644456000000|2022-02-10 01:20:00|17.9|16.1|17.86|16.06|17.9|16.1|17.84|16.04|0
1644456300000|2022-02-10 01:25:00|17.87|16.07|17.91|16.11|17.91|16.11|17.85|16.05|0
1644456600000|2022-02-10 01:30:00|17.92|16.12|17.97|16.17|18.02|16.22|17.92|16.12|0
1644456900000|2022-02-10 01:35:00|17.76|15.96|17.76|15.96|17.78|15.98|17.54|15.74|0
1644457200000|2022-02-10 01:40:00|17.75|15.95|16.97|15.17|17.75|15.95|16.25|14.45|0
1644457500000|2022-02-10 01:45:00|16.96|15.16|16.93|15.13|16.97|15.17|16.93|15.13|0
1644457800000|2022-02-10 01:50:00|16.92|15.12|16.97|15.17|16.97|15.17|16.92|15.12|0
1644458100000|2022-02-10 01:55:00|16.98|15.18|16.95|15.15|16.99|15.19|16.95|15.15|0
1644458400000|2022-02-10 02:00:00|16.96|15.16|17|15.2|17|15.2|16.95|15.15|0
1644458700000|2022-02-10 02:05:00|16.99|15.19|17|15.2|17|15.2|16.97|15.17|0
1644459000000|2022-02-10 02:10:00|16.99|15.19|16.98|15.18|17|15.2|16.96|15.16|0
1644459300000|2022-02-10 02:15:00|16.99|15.19|16.99|15.19|16.99|15.19|16.96|15.16|0
1644459600000|2022-02-10 02:20:00|17|15.2|17|15.2|17|15.2|16.99|15.19|0
1644459900000|2022-02-10 02:25:00|17.04|15.24|17.01|15.21|17.04|15.24|17|15.2|0
1644460200000|2022-02-10 02:30:00|17|15.2|17.01|15.21|17.01|15.21|17|15.2|0
1644460500000|2022-02-10 02:35:00|17|15.2|16.95|15.15|17|15.2|16.94|15.14|0
1644460800000|2022-02-10 02:40:00|16.96|15.16|16.97|15.17|16.97|15.17|16.95|15.15|0
1644461100000|2022-02-10 02:45:00|16.96|15.16|16.96|15.16|16.96|15.16|16.94|15.14|0
1644461400000|2022-02-10 02:50:00|16.95|15.15|16.98|15.18|16.98|15.18|16.95|15.15|0
1644461700000|2022-02-10 02:55:00|16.99|15.19|16.98|15.18|16.99|15.19|16.97|15.17|0
1644462000000|2022-02-10 03:00:00|16.99|15.19|16.99|15.19|17.01|15.21|16.98|15.18|0
1644462300000|2022-02-10 03:05:00|16.98|15.18|17.02|15.22|17.02|15.22|16.98|15.18|0
1644462600000|2022-02-10 03:10:00|17.01|15.21|16.99|15.19|17.02|15.22|16.99|15.19|0
1644462900000|2022-02-10 03:15:00|16.98|15.18|16.97|15.17|16.99|15.19|16.97|15.17|0
1644463200000|2022-02-10 03:20:00|16.98|15.18|16.95|15.15|16.98|15.18|16.95|15.15|0
1644463500000|2022-02-10 03:25:00|16.96|15.16|16.95|15.15|16.97|15.17|16.95|15.15|0
1644463800000|2022-02-10 03:30:00|16.94|15.14|16.92|15.12|16.97|15.17|16.92|15.12|0
1644464100000|2022-02-10 03:35:00|16.93|15.13|16.91|15.11|16.93|15.13|16.91|15.11|0
1644464400000|2022-02-10 03:40:00|16.92|15.12|16.93|15.13|16.93|15.13|16.91|15.11|0
1644464700000|2022-02-10 03:45:00|16.92|15.12|16.92|15.12|16.93|15.13|16.91|15.11|0
1644465000000|2022-02-10 03:50:00|16.93|15.13|16.94|15.14|16.95|15.15|16.93|15.13|0
1644465300000|2022-02-10 03:55:00|16.93|15.13|16.92|15.12|16.93|15.13|16.91|15.11|0
1644465600000|2022-02-10 04:00:00|16.93|15.13|16.92|15.12|16.93|15.13|16.91|15.11|0
1644465900000|2022-02-10 04:05:00|16.93|15.13|16.92|15.12|16.94|15.14|16.92|15.12|0
1644466200000|2022-02-10 04:10:00|16.93|15.13|16.92|15.12|16.93|15.13|16.9|15.1|0
1644466500000|2022-02-10 04:15:00|16.91|15.11|16.89|15.09|16.91|15.11|16.89|15.09|0
1644466800000|2022-02-10 04:20:00|16.88|15.08|16.88|15.08|16.9|15.1|16.88|15.08|0
1644467100000|2022-02-10 04:25:00|16.87|15.07|16.87|15.07|16.87|15.07|16.87|15.07|0
1644467400000|2022-02-10 04:30:00|16.88|15.08|16.86|15.06|16.88|15.08|16.86|15.06|0
1644467700000|2022-02-10 04:35:00|16.87|15.07|16.87|15.07|16.88|15.08|16.86|15.06|0
1644468000000|2022-02-10 04:40:00|16.88|15.08|16.87|15.07|16.88|15.08|16.87|15.07|0
1644468300000|2022-02-10 04:45:00|16.88|15.08|16.9|15.1|16.9|15.1|16.88|15.08|0
1644468600000|2022-02-10 04:50:00|16.89|15.09|16.88|15.08|16.89|15.09|16.88|15.08|0
1644468900000|2022-02-10 04:55:00|16.87|15.07|16.88|15.08|16.88|15.08|16.86|15.06|0
1644469200000|2022-02-10 05:00:00|16.89|15.09|16.87|15.07|16.89|15.09|16.86|15.06|0
1644469500000|2022-02-10 05:05:00|16.88|15.08|16.31|14.51|17.51|15.71|16.31|14.51|0
1644469800000|2022-02-10 05:10:00|16.85|15.05|16.66|14.86|18.86|17.06|14.82|13.02|0
1644470100000|2022-02-10 05:15:00|16.67|14.87|16.66|14.86|16.67|14.87|16.66|14.86|0
1644470400000|2022-02-10 05:20:00|16.65|14.85|16.66|14.86|16.67|14.87|16.65|14.85|0
1644470700000|2022-02-10 05:25:00|16.67|14.87|16.67|14.87|16.68|14.88|16.66|14.86|0
1644471000000|2022-02-10 05:30:00|16.66|14.86|16.69|14.89|16.69|14.89|16.66|14.86|0
1644471300000|2022-02-10 05:35:00|16.68|14.88|16.7|14.9|16.7|14.9|16.68|14.88|0
1644471600000|2022-02-10 05:40:00|16.71|14.91|16.69|14.89|16.73|14.93|16.69|14.89|0
1644471900000|2022-02-10 05:45:00|16.7|14.9|16.68|14.88|16.7|14.9|16.68|14.88|0
1644472200000|2022-02-10 05:50:00|16.69|14.89|16.7|14.9|16.7|14.9|16.69|14.89|0
1644472500000|2022-02-10 05:55:00|16.69|14.89|16.6|14.8|16.69|14.89|16.6|14.8|0
1644472800000|2022-02-10 06:00:00|16.58|14.78|16.55|14.75|16.6|14.8|16.55|14.75|0
1644473100000|2022-02-10 06:05:00|16.54|14.74|16.6|14.8|16.6|14.8|16.54|14.74|0
1644473400000|2022-02-10 06:10:00|16.59|14.79|16.53|14.73|16.59|14.79|16.53|14.73|0
1644473700000|2022-02-10 06:15:00|16.54|14.74|16.55|14.75|16.56|14.76|16.53|14.73|0
1644474000000|2022-02-10 06:20:00|16.56|14.76|16.51|14.71|16.56|14.76|16.51|14.71|0
1644474300000|2022-02-10 06:25:00|16.5|14.7|16.53|14.73|16.53|14.73|16.5|14.7|0
1644474600000|2022-02-10 06:30:00|16.52|14.72|16.52|14.72|16.53|14.73|16.51|14.71|0
1644474900000|2022-02-10 06:35:00|16.51|14.71|16.5|14.7|16.53|14.73|16.5|14.7|0
1644475200000|2022-02-10 06:40:00|16.49|14.69|16.49|14.69|16.51|14.71|16.48|14.68|0
1644475500000|2022-02-10 06:45:00|16.5|14.7|16.51|14.71|16.52|14.72|16.49|14.69|0
1644475800000|2022-02-10 06:50:00|16.52|14.72|16.55|14.75|16.55|14.75|16.51|14.71|0
1644476100000|2022-02-10 06:55:00|16.56|14.76|16.53|14.73|16.56|14.76|16.52|14.72|0
1644476400000|2022-02-10 07:00:00|16.54|14.74|16.58|14.78|16.6|14.8|16.54|14.74|0
1644476700000|2022-02-10 07:05:00|16.59|14.79|16.59|14.79|16.61|14.81|16.58|14.78|0
1644477000000|2022-02-10 07:10:00|16.58|14.78|16.57|14.77|16.59|14.79|16.56|14.76|0
1644477300000|2022-02-10 07:15:00|16.56|14.76|16.59|14.79|16.59|14.79|16.56|14.76|0
1644477600000|2022-02-10 07:20:00|16.58|14.78|16.56|14.76|16.59|14.79|16.56|14.76|0
1644477900000|2022-02-10 07:25:00|16.57|14.77|16.56|14.76|16.58|14.78|16.56|14.76|0
1644478200000|2022-02-10 07:30:00|16.55|14.75|16.54|14.74|16.58|14.78|16.53|14.73|0
1644478500000|2022-02-10 07:35:00|16.55|14.75|16.56|14.76|16.58|14.78|16.54|14.74|0
1644478800000|2022-02-10 07:40:00|16.57|14.77|16.55|14.75|16.58|14.78|16.55|14.75|0
1644479100000|2022-02-10 07:45:00|16.54|14.74|16.53|14.73|16.55|14.75|16.52|14.72|0
1644479400000|2022-02-10 07:50:00|16.52|14.72|16.5|14.7|16.53|14.73|16.48|14.68|0
1644479700000|2022-02-10 07:55:00|16.49|14.69|16.46|14.66|16.51|14.71|16.45|14.65|0
1644480000000|2022-02-10 08:00:00|16.47|14.67|16.47|14.67|16.5|14.7|16.39|14.59|0
1644480300000|2022-02-10 08:05:00|16.37|14.77|16.4|14.8|16.41|14.81|16.36|14.76|0
1644480600000|2022-02-10 08:10:00|16.39|14.79|16.3|14.7|16.4|14.8|16.29|14.69|0
1644480900000|2022-02-10 08:15:00|16.31|14.71|16.43|14.83|16.44|14.84|16.31|14.71|0
1644481200000|2022-02-10 08:20:00|16.44|14.84|16.41|14.81|16.51|14.91|16.38|14.78|0
1644481500000|2022-02-10 08:25:00|16.4|14.8|16.49|14.89|16.51|14.91|16.4|14.8|0
1644481800000|2022-02-10 08:30:00|16.5|14.9|16.51|14.91|16.51|14.91|16.45|14.85|0
1644482100000|2022-02-10 08:35:00|16.5|14.9|16.48|14.88|16.52|14.92|16.45|14.85|0
1644482400000|2022-02-10 08:40:00|16.49|14.89|16.58|14.98|16.62|15.02|16.46|14.86|0
1644482700000|2022-02-10 08:45:00|16.59|14.99|16.56|14.96|16.61|15.01|16.54|14.94|0
1644483000000|2022-02-10 08:50:00|16.57|14.97|16.58|14.98|16.59|14.99|16.54|14.94|0
1644483300000|2022-02-10 08:55:00|16.57|14.97|16.61|15.01|16.63|15.03|16.55|14.95|0
1644483600000|2022-02-10 09:00:00|16.62|15.02|16.42|14.82|16.66|15.06|16.22|14.62|0
1644483900000|2022-02-10 09:05:00|16.41|14.81|16.42|14.82|16.42|14.82|16.38|14.78|0
1644484200000|2022-02-10 09:10:00|16.41|14.81|16.38|14.78|16.43|14.83|16.36|14.76|0
1644484500000|2022-02-10 09:15:00|16.39|14.79|16.41|14.81|16.42|14.82|16.38|14.78|0
1644484800000|2022-02-10 09:20:00|16.42|14.82|16.43|14.83|16.44|14.84|16.39|14.79|0
1644485100000|2022-02-10 09:25:00|16.44|14.84|16.36|14.76|16.44|14.84|16.36|14.76|0
1644485400000|2022-02-10 09:30:00|16.37|14.77|16.37|14.77|16.37|14.77|16.34|14.74|0
1644485700000|2022-02-10 09:35:00|16.36|14.76|16.39|14.79|16.39|14.79|16.32|14.72|0
1644486000000|2022-02-10 09:40:00|16.4|14.8|16.38|14.78|16.41|14.81|16.38|14.78|0
1644486300000|2022-02-10 09:45:00|16.39|14.79|16.42|14.82|16.44|14.84|16.38|14.78|0
1644486600000|2022-02-10 09:50:00|16.43|14.83|16.39|14.79|16.43|14.83|16.37|14.77|0
1644486900000|2022-02-10 09:55:00|16.38|14.78|16.39|14.79|16.4|14.8|16.35|14.75|0
1644487200000|2022-02-10 10:00:00|16.38|14.78|16.42|14.82|16.45|14.85|16.36|14.76|0
1644487500000|2022-02-10 10:05:00|16.43|14.83|16.41|14.81|16.47|14.87|16.41|14.81|0
1644487800000|2022-02-10 10:10:00|16.42|14.82|16.39|14.79|16.42|14.82|16.38|14.78|0
1644488100000|2022-02-10 10:15:00|16.38|14.78|16.37|14.77|16.39|14.79|16.36|14.76|0
1644488400000|2022-02-10 10:20:00|16.38|14.78|16.41|14.81|16.41|14.81|16.37|14.77|0
1644488700000|2022-02-10 10:25:00|16.4|14.8|16.38|14.78|16.42|14.82|16.37|14.77|0
1644489000000|2022-02-10 10:30:00|16.37|14.77|16.38|14.78|16.38|14.78|16.35|14.75|0
1644489300000|2022-02-10 10:35:00|16.37|14.77|16.32|14.72|16.38|14.78|16.32|14.72|0
1644489600000|2022-02-10 10:40:00|16.33|14.73|16.32|14.72|16.35|14.75|16.31|14.71|0
1644489900000|2022-02-10 10:45:00|16.33|14.73|16.3|14.7|16.33|14.73|16.3|14.7|0
1644490200000|2022-02-10 10:50:00|16.29|14.69|16.29|14.69|16.29|14.69|16.27|14.67|0
1644490500000|2022-02-10 10:55:00|16.28|14.68|16.27|14.67|16.31|14.71|16.27|14.67|0
1644490800000|2022-02-10 11:00:00|16.28|14.68|16.27|14.67|16.28|14.68|16.24|14.64|0
1644491100000|2022-02-10 11:05:00|16.28|14.68|16.3|14.7|16.32|14.72|16.26|14.66|0
1644491400000|2022-02-10 11:10:00|16.29|14.69|16.26|14.66|16.29|14.69|16.25|14.65|0
1644491700000|2022-02-10 11:15:00|16.27|14.67|16.26|14.66|16.28|14.68|16.24|14.64|0
1644492000000|2022-02-10 11:20:00|16.25|14.65|16.25|14.65|16.26|14.66|16.24|14.64|0
1644492300000|2022-02-10 11:25:00|16.24|14.64|16.26|14.66|16.27|14.67|16.24|14.64|0
1644492600000|2022-02-10 11:30:00|16.27|14.67|16.27|14.67|16.29|14.69|16.27|14.67|0
1644492900000|2022-02-10 11:35:00|16.26|14.66|16.27|14.67|16.28|14.68|16.24|14.64|0
1644493200000|2022-02-10 11:40:00|16.28|14.68|16.3|14.7|16.3|14.7|16.27|14.67|0
1644493500000|2022-02-10 11:45:00|16.31|14.71|16.31|14.71|16.34|14.74|16.28|14.68|0
1644493800000|2022-02-10 11:50:00|16.3|14.7|16.32|14.72|16.35|14.75|16.3|14.7|0
1644494100000|2022-02-10 11:55:00|16.33|14.73|16.32|14.72|16.35|14.75|16.31|14.71|0
1644494400000|2022-02-10 12:00:00|16.33|14.73|16.27|14.67|16.33|14.73|16.27|14.67|0
1644494700000|2022-02-10 12:05:00|16.26|14.66|16.22|14.62|16.27|14.67|16.22|14.62|0
1644495000000|2022-02-10 12:10:00|16.23|14.63|16.19|14.59|16.23|14.63|16.18|14.58|0
1644495300000|2022-02-10 12:15:00|16.18|14.58|16.19|14.59|16.2|14.6|16.16|14.56|0
1644495600000|2022-02-10 12:20:00|16.16|14.56|16.16|14.56|16.17|14.57|16.15|14.55|0
1644495900000|2022-02-10 12:25:00|16.18|14.58|16.19|14.59|16.2|14.6|16.18|14.58|0
1644496200000|2022-02-10 12:30:00|16.18|14.58|16.19|14.59|16.22|14.62|16.18|14.58|0
1644496500000|2022-02-10 12:35:00|16.2|14.6|16.19|14.59|16.21|14.61|16.17|14.57|0
1644496800000|2022-02-10 12:40:00|16.2|14.6|16.21|14.61|16.22|14.62|16.19|14.59|0
1644497100000|2022-02-10 12:45:00|16.22|14.62|16.39|14.79|16.39|14.79|16.19|14.59|0
1644497400000|2022-02-10 12:50:00|16.38|14.78|16.37|14.77|16.39|14.79|16.35|14.75|0
1644497700000|2022-02-10 12:55:00|16.36|14.76|16.36|14.76|16.39|14.79|16.33|14.73|0
1644498000000|2022-02-10 13:00:00|16.34|14.74|16.3|14.7|16.37|14.77|16.3|14.7|0
1644498300000|2022-02-10 13:05:00|16.29|14.69|16.19|14.59|16.29|14.69|16.19|14.59|0
1644498600000|2022-02-10 13:10:00|16.21|14.61|16.28|14.68|16.29|14.69|16.2|14.6|0
1644498900000|2022-02-10 13:15:00|16.29|14.69|16.31|14.71|16.31|14.71|16.26|14.66|0
1644499200000|2022-02-10 13:20:00|16.32|14.72|16.34|14.74|16.38|14.78|16.3|14.7|0
1644499500000|2022-02-10 13:25:00|16.35|14.75|16.34|14.74|16.38|14.78|16.33|14.73|0
1644499800000|2022-02-10 13:30:00|16.33|14.73|17.21|15.57|17.38|15.73|16.33|14.73|0
1644500100000|2022-02-10 13:35:00|17.24|15.6|16.37|14.77|17.39|15.73|16.15|14.55|0
1644500400000|2022-02-10 13:40:00|16.32|14.72|16.54|14.94|16.58|14.98|16.32|14.72|0
1644500700000|2022-02-10 13:45:00|16.57|14.97|16.7|15.1|16.71|15.11|16.5|14.9|0
1644501000000|2022-02-10 13:50:00|16.69|15.09|16.65|15.05|16.73|15.13|16.57|14.97|0
1644501300000|2022-02-10 13:55:00|16.66|15.06|16.64|15.04|16.66|15.06|16.54|14.94|0
1644501600000|2022-02-10 14:00:00|16.65|15.05|17.03|15.41|17.06|15.44|16.65|15.05|0
1644501900000|2022-02-10 14:05:00|17.01|15.39|16.56|14.96|17.01|15.39|16.02|14.42|0
1644502200000|2022-02-10 14:10:00|16.61|15.01|17.4|15.75|17.5|15.83|16.36|14.76|0
1644502500000|2022-02-10 14:15:00|17.38|15.74|17.3|15.65|17.4|15.75|17.27|15.63|0
1644502800000|2022-02-10 14:20:00|17.31|15.66|17.32|15.67|17.39|15.73|17.28|15.63|0
1644503100000|2022-02-10 14:25:00|17.33|15.68|17.36|15.71|17.42|15.76|17.25|15.6|0
1644503400000|2022-02-10 14:30:00|17.35|15.7|17.09|15.46|17.36|15.71|17.03|15.41|0
1644503700000|2022-02-10 14:35:00|17.1|15.47|17.59|15.91|17.6|15.92|16.78|15.18|0
1644504000000|2022-02-10 14:40:00|17.57|15.9|17.23|15.59|17.57|15.9|17.14|15.51|0
1644504300000|2022-02-10 14:45:00|17.2|15.56|17.23|15.59|17.32|15.67|17.15|15.51|0
1644504600000|2022-02-10 14:50:00|17.22|15.58|17.06|15.44|17.54|15.87|16.86|15.26|0
1644504900000|2022-02-10 14:55:00|17.05|15.43|17.05|15.43|17.1|15.47|16.96|15.34|0
1644505200000|2022-02-10 15:00:00|17.04|15.42|16.73|15.13|17.09|15.46|16.73|15.13|0
1644505500000|2022-02-10 15:05:00|17.31|15.67|16.5|14.9|17.4|15.74|16.48|14.88|0
1644505800000|2022-02-10 15:10:00|16.48|14.88|16.63|15.03|16.65|15.05|16.45|14.85|0
1644506100000|2022-02-10 15:15:00|16.62|15.02|16.74|15.14|16.81|15.21|16.62|15.02|0
1644506400000|2022-02-10 15:20:00|16.75|15.15|16.73|15.13|16.83|15.22|16.66|15.06|0
1644506700000|2022-02-10 15:25:00|16.76|15.16|16.67|15.07|16.78|15.18|16.64|15.04|0
1644507000000|2022-02-10 15:30:00|16.64|15.04|16.84|15.24|16.86|15.25|16.64|15.04|0
1644507300000|2022-02-10 15:35:00|16.82|15.22|16.53|14.93|16.88|15.27|16.53|14.93|0
1644507600000|2022-02-10 15:40:00|16.52|14.92|16.8|15.2|16.93|15.32|16.45|14.85|0
1644507900000|2022-02-10 15:45:00|16.81|15.21|16.71|15.11|16.99|15.37|16.57|14.97|0
1644508200000|2022-02-10 15:50:00|16.73|15.13|17.12|15.49|17.17|15.54|16.72|15.12|0
1644508500000|2022-02-10 15:55:00|17.13|15.5|17.19|15.55|17.29|15.64|17.11|15.48|0
1644508800000|2022-02-10 16:00:00|17.2|15.56|16.76|15.16|17.36|15.7|16.45|14.85|0
1644509100000|2022-02-10 16:05:00|16.78|15.18|16.71|15.11|16.82|15.22|16.65|15.05|0
1644509400000|2022-02-10 16:10:00|16.7|15.1|16.94|15.33|16.95|15.33|16.7|15.1|0
1644509700000|2022-02-10 16:15:00|16.93|15.32|16.95|15.33|17|15.38|16.79|15.19|0
1644510000000|2022-02-10 16:20:00|16.94|15.32|16.91|15.3|17.07|15.45|16.77|15.17|0
1644510300000|2022-02-10 16:25:00|16.93|15.32|16.92|15.31|17|15.38|16.86|15.25|0
1644510600000|2022-02-10 16:30:00|16.93|15.32|16.99|15.37|17.16|15.52|16.93|15.32|0
1644510900000|2022-02-10 16:35:00|17|15.38|17.16|15.52|17.22|15.58|16.89|15.29|0
1644511200000|2022-02-10 16:40:00|17.14|15.53|16.94|15.32|17.17|15.53|16.94|15.32|0
1644511500000|2022-02-10 16:45:00|16.95|15.34|16.93|15.32|17.35|15.7|16.75|15.15|0
1644511800000|2022-02-10 16:50:00|16.94|15.33|16.96|15.34|16.98|15.36|16.88|15.28|0
1644512100000|2022-02-10 16:55:00|16.95|15.35|16.86|15.26|16.96|15.35|16.84|15.23|0
1644512400000|2022-02-10 17:00:00|16.85|15.25|16.99|15.37|17.03|15.41|16.85|15.25|0
1644512700000|2022-02-10 17:05:00|17.01|15.39|16.97|15.35|17.04|15.42|16.9|15.29|0
1644513000000|2022-02-10 17:10:00|16.96|15.36|16.93|15.31|16.97|15.36|16.89|15.29|0
1644513300000|2022-02-10 17:15:00|16.95|15.32|16.88|15.27|17.02|15.4|16.84|15.24|0
1644513600000|2022-02-10 17:20:00|16.89|15.28|16.86|15.25|16.9|15.29|16.8|15.2|0
1644513900000|2022-02-10 17:25:00|16.87|15.26|16.87|15.27|16.89|15.28|16.83|15.23|0
1644514200000|2022-02-10 17:30:00|16.86|15.26|17.03|15.41|17.05|15.42|16.78|15.18|0
1644514500000|2022-02-10 17:35:00|17|15.38|16.89|15.28|17|15.38|16.88|15.27|0
1644514800000|2022-02-10 17:40:00|16.9|15.29|16.93|15.32|16.97|15.35|16.86|15.25|0
1644515100000|2022-02-10 17:45:00|16.92|15.3|17.53|15.86|17.69|16|16.9|15.29|0
1644515400000|2022-02-10 17:50:00|17.54|15.87|17.07|15.44|17.77|16.08|16.59|14.99|0
1644515700000|2022-02-10 17:55:00|17.09|15.46|17.27|15.62|17.4|15.74|17.09|15.46|0
1644516000000|2022-02-10 18:00:00|17.3|15.65|17.18|15.54|17.41|15.75|17.16|15.52|0
1644516300000|2022-02-10 18:05:00|17.23|15.59|17.21|15.57|17.27|15.62|17.1|15.47|0
1644516600000|2022-02-10 18:10:00|17.17|15.54|17.27|15.62|17.32|15.67|17.14|15.51|0
1644516900000|2022-02-10 18:15:00|17.3|15.65|17.68|15.99|17.7|16.02|17.29|15.65|0
1644517200000|2022-02-10 18:20:00|17.7|16.01|17.71|16.02|17.88|16.18|17.37|15.72|0
1644517500000|2022-02-10 18:25:00|17.72|16.03|18|16.28|18|16.28|17.68|16|0
1644517800000|2022-02-10 18:30:00|17.99|16.29|17.53|15.86|18.15|16.42|17.52|15.86|0
1644518100000|2022-02-10 18:35:00|17.52|15.85|17.94|16.23|18.24|16.5|17.52|15.85|0
1644518400000|2022-02-10 18:40:00|17.95|16.24|18.26|16.52|18.36|16.61|17.95|16.24|0
1644518700000|2022-02-10 18:45:00|18.28|16.54|18.3|16.56|18.36|16.61|18.17|16.44|0
1644519000000|2022-02-10 18:50:00|18.26|16.52|18.33|16.59|18.37|16.62|18.23|16.49|0
1644519300000|2022-02-10 18:55:00|18.31|16.57|18.16|16.43|18.41|16.66|18.15|16.42|0
1644519600000|2022-02-10 19:00:00|18.15|16.42|18.38|16.63|18.38|16.63|18.07|16.34|0
1644519900000|2022-02-10 19:05:00|18.37|16.62|18.39|16.64|18.53|16.76|18.34|16.59|0
1644520200000|2022-02-10 19:10:00|18.36|16.61|18.54|16.78|18.58|16.81|18.35|16.6|0
1644520500000|2022-02-10 19:15:00|18.56|16.79|18.07|16.35|18.81|17.02|18.05|16.33|0
1644520800000|2022-02-10 19:20:00|18.06|16.34|18.3|16.56|18.54|16.78|17.99|16.28|0
1644521100000|2022-02-10 19:25:00|18.33|16.58|18.51|16.75|18.66|16.89|18.33|16.58|0
1644521400000|2022-02-10 19:30:00|18.52|16.76|18.49|16.73|18.57|16.8|18.4|16.65|0
1644521700000|2022-02-10 19:35:00|18.46|16.7|18.45|16.69|18.56|16.79|18.28|16.54|0
1644522000000|2022-02-10 19:40:00|18.44|16.68|18.48|16.72|18.5|16.74|18.25|16.51|0
1644522300000|2022-02-10 19:45:00|18.49|16.73|18.62|16.85|18.62|16.85|18.31|16.56|0
1644522600000|2022-02-10 19:50:00|18.58|16.81|18.79|17|18.84|17.05|18.55|16.78|0
1644522900000|2022-02-10 19:55:00|18.8|17.01|18.8|17.01|18.88|17.08|18.68|16.9|0
1644523200000|2022-02-10 20:00:00|18.77|16.98|18.75|16.97|18.97|17.16|18.7|16.92|0
1644523500000|2022-02-10 20:05:00|18.73|16.95|18.57|16.8|18.79|17|18.55|16.78|0
1644523800000|2022-02-10 20:10:00|18.56|16.77|18.56|16.79|18.63|16.85|18.44|16.69|0
1644524100000|2022-02-10 20:15:00|18.59|16.82|18.7|16.92|18.73|16.94|18.41|16.65|0
1644524400000|2022-02-10 20:20:00|18.69|16.91|18.66|16.88|18.84|17.05|18.6|16.83|0
1644524700000|2022-02-10 20:25:00|18.67|16.89|18.77|16.98|18.77|16.98|18.56|16.79|0
1644525000000|2022-02-10 20:30:00|18.79|17|19.1|17.28|19.11|17.29|18.79|17|0
1644525300000|2022-02-10 20:35:00|19.09|17.27|18.49|16.73|19.12|17.3|18.33|16.58|0
1644525600000|2022-02-10 20:40:00|18.47|16.71|18.66|16.88|18.72|16.94|18.42|16.66|0
1644525900000|2022-02-10 20:45:00|18.68|16.9|18.83|17.04|18.97|17.17|18.66|16.88|0
1644526200000|2022-02-10 20:50:00|18.86|17.06|18.64|16.87|18.99|17.18|18.51|16.75|0
1644526500000|2022-02-10 20:55:00|18.65|16.88|18.44|16.68|18.65|16.88|18.22|16.49|0
1644526800000|2022-02-10 21:00:00|18.4|16.65|18.48|16.72|18.54|16.78|18.39|16.63|0
1644527100000|2022-02-10 21:05:00|18.47|16.71|18.43|16.68|18.48|16.72|18.37|16.62|0
1644527400000|2022-02-10 21:10:00|18.44|16.69|18.53|16.77|18.61|16.83|18.44|16.68|0
1644527700000|2022-02-10 21:15:00|18.56|16.76|18.66|16.86|18.68|16.88|18.56|16.76|0
1644528000000|2022-02-10 21:20:00|18.67|16.87|18.73|16.93|18.76|16.96|18.67|16.87|0
1644528300000|2022-02-10 21:25:00|18.75|16.95|18.63|16.83|18.76|16.96|18.62|16.82|0
1644528600000|2022-02-10 21:30:00|18.62|16.82|18.62|16.82|18.66|16.86|18.56|16.76|0
1644528900000|2022-02-10 21:35:00|18.63|16.83|18.6|16.8|18.64|16.84|18.57|16.77|0
1644529200000|2022-02-10 21:40:00|18.59|16.79|18.66|16.86|18.66|16.86|18.57|16.77|0
1644529500000|2022-02-10 21:45:00|18.64|16.84|18.58|16.78|18.68|16.88|18.57|16.77|0
1644529800000|2022-02-10 21:50:00|18.57|16.77|18.53|16.73|18.61|16.81|18.52|16.72|0
1644530100000|2022-02-10 21:55:00|18.52|16.72|18.48|16.68|18.54|16.74|18.47|16.67|0
1644530400000|2022-02-10 22:00:00|18.52|16.72|18.49|16.69|18.52|16.72|18.48|16.68|0
1644531000000|2022-02-10 22:10:00|18.5|16.7|18.49|16.69|18.5|16.7|18.49|16.69|0
1644531300000|2022-02-10 22:15:00|18.5|16.7|18.51|16.71|18.51|16.71|18.5|16.7|0
1644531600000|2022-02-10 22:20:00|18.5|16.7|18.51|16.71|18.51|16.71|18.5|16.7|0
1644532200000|2022-02-10 22:30:00|18.5|16.7|18.51|16.71|18.53|16.73|18.5|16.7|0
1644532500000|2022-02-10 22:35:00|18.5|16.7|18.5|16.7|18.5|16.7|18.49|16.69|0
1644532800000|2022-02-10 22:40:00|18.49|16.69|18.5|16.7|18.5|16.7|18.49|16.69|0
1644533100000|2022-02-10 22:45:00|18.51|16.71|18.5|16.7|18.51|16.71|18.5|16.7|0
1644533400000|2022-02-10 22:50:00|18.49|16.69|18.49|16.69|18.49|16.69|18.49|16.69|0
1644533700000|2022-02-10 22:55:00|18.5|16.7|18.51|16.71|18.51|16.71|18.48|16.68|0
1644534000000|2022-02-10 23:00:00|18.49|16.69|18.53|16.73|18.6|16.8|18.44|16.64|0
1644534300000|2022-02-10 23:05:00|18.52|16.72|18.56|16.76|18.57|16.77|18.46|16.66|0
1644534600000|2022-02-10 23:10:00|18.55|16.75|18.46|16.66|18.55|16.75|18.45|16.65|0
1644534900000|2022-02-10 23:15:00|18.45|16.65|18.4|16.6|18.48|16.68|18.38|16.58|0
1644535200000|2022-02-10 23:20:00|18.39|16.59|18.46|16.66|18.47|16.67|18.39|16.59|0
1644535500000|2022-02-10 23:25:00|18.47|16.67|18.58|16.78|18.6|16.8|18.45|16.65|0
1644535800000|2022-02-10 23:30:00|18.59|16.79|18.66|16.86|18.69|16.89|18.56|16.76|0
1644536100000|2022-02-10 23:35:00|18.65|16.85|18.65|16.85|18.72|16.92|18.63|16.83|0
1644536400000|2022-02-10 23:40:00|18.66|16.86|18.68|16.88|18.73|16.93|18.65|16.85|0
1644536700000|2022-02-10 23:45:00|18.67|16.87|18.64|16.84|18.69|16.89|18.63|16.83|0
1644537000000|2022-02-10 23:50:00|18.63|16.83|18.69|16.89|18.69|16.89|18.62|16.82|0
1644537300000|2022-02-10 23:55:00|18.68|16.88|18.74|16.94|18.77|16.97|18.68|16.88|0
1644537600000|2022-02-11 00:00:00|18.73|16.93|18.83|17.03|18.83|17.03|18.71|16.91|0
1644537900000|2022-02-11 00:05:00|18.84|17.04|18.74|16.94|18.85|17.05|18.74|16.94|0
1644538200000|2022-02-11 00:10:00|18.73|16.93|18.81|17.01|18.81|17.01|18.73|16.93|0
1644538500000|2022-02-11 00:15:00|18.83|17.03|18.88|17.08|18.9|17.1|18.8|17|0
1644538800000|2022-02-11 00:20:00|18.89|17.09|19.02|17.21|19.04|17.23|18.86|17.06|0
1644539100000|2022-02-11 00:25:00|18.99|17.18|19|17.19|19.02|17.21|18.97|17.16|0
1644539400000|2022-02-11 00:30:00|19.01|17.2|18.94|17.13|19.01|17.2|18.93|17.13|0
1644539700000|2022-02-11 00:35:00|18.93|17.12|18.94|17.13|18.95|17.15|18.91|17.11|0
1644540000000|2022-02-11 00:40:00|18.95|17.14|18.97|17.17|18.97|17.17|18.89|17.09|0
1644540300000|2022-02-11 00:45:00|18.96|17.16|18.89|17.09|18.98|17.17|18.88|17.08|0
1644540600000|2022-02-11 00:50:00|18.88|17.08|18.96|17.16|18.96|17.16|18.88|17.08|0
1644540900000|2022-02-11 00:55:00|18.95|17.15|18.87|17.07|18.97|17.16|18.86|17.06|0
1644541200000|2022-02-11 01:00:00|18.88|17.08|18.89|17.09|18.95|17.14|18.87|17.07|0
1644541500000|2022-02-11 01:05:00|18.91|17.11|19.01|17.2|19.01|17.2|18.9|17.1|0
1644541800000|2022-02-11 01:10:00|19|17.19|18.99|17.18|19.06|17.25|18.98|17.17|0
1644542100000|2022-02-11 01:15:00|18.98|17.17|18.8|17|18.98|17.17|18.76|16.96|0
1644542400000|2022-02-11 01:20:00|18.81|17.01|18.82|17.02|18.82|17.02|18.76|16.96|0
1644542700000|2022-02-11 01:25:00|18.81|17.01|18.8|17|18.82|17.02|18.77|16.97|0
1644543000000|2022-02-11 01:30:00|18.82|17.02|18.72|16.92|18.84|17.04|18.72|16.92|0
1644543300000|2022-02-11 01:35:00|18.71|16.91|18.71|16.91|18.74|16.94|18.7|16.9|0
1644543600000|2022-02-11 01:40:00|18.7|16.9|18.7|16.9|18.7|16.9|18.64|16.84|0
1644543900000|2022-02-11 01:45:00|18.71|16.91|18.76|16.96|18.76|16.96|18.71|16.91|0
1644544200000|2022-02-11 01:50:00|18.77|16.97|18.72|16.92|18.77|16.97|18.69|16.89|0
1644544500000|2022-02-11 01:55:00|18.7|16.9|18.78|16.98|18.8|17|18.7|16.9|0
1644544800000|2022-02-11 02:00:00|18.79|16.99|18.83|17.03|18.83|17.03|18.76|16.96|0
1644545100000|2022-02-11 02:05:00|18.82|17.02|18.84|17.04|18.84|17.04|18.81|17.01|0
1644545400000|2022-02-11 02:10:00|18.83|17.03|18.91|17.11|18.96|17.15|18.83|17.03|0
1644545700000|2022-02-11 02:15:00|18.92|17.12|18.95|17.15|18.96|17.15|18.86|17.06|0
1644546000000|2022-02-11 02:20:00|18.96|17.16|19|17.19|19|17.19|18.91|17.1|0
1644546300000|2022-02-11 02:25:00|18.99|17.18|18.91|17.11|19|17.19|18.9|17.1|0
1644546600000|2022-02-11 02:30:00|18.9|17.1|18.94|17.14|18.98|17.18|18.9|17.1|0
1644546900000|2022-02-11 02:35:00|18.95|17.15|18.92|17.12|18.96|17.16|18.91|17.11|0
1644547200000|2022-02-11 02:40:00|18.93|17.13|18.89|17.09|18.95|17.14|18.89|17.09|0
1644547500000|2022-02-11 02:45:00|18.9|17.1|19.01|17.2|19.09|17.27|18.85|17.05|0
1644547800000|2022-02-11 02:50:00|19|17.19|19.02|17.21|19.05|17.24|18.99|17.18|0
1644548100000|2022-02-11 02:55:00|19.03|17.22|18.91|17.11|19.05|17.23|18.9|17.1|0
1644548400000|2022-02-11 03:00:00|18.92|17.12|19.02|17.21|19.03|17.22|18.9|17.1|0
1644548700000|2022-02-11 03:05:00|19.04|17.2|19.07|17.25|19.11|17.29|19.03|17.2|0
1644549000000|2022-02-11 03:10:00|19.06|17.24|19.09|17.28|19.12|17.3|19.06|17.24|0
1644549300000|2022-02-11 03:15:00|19.08|17.27|19.07|17.26|19.09|17.28|19.06|17.24|0
1644549600000|2022-02-11 03:20:00|19.08|17.24|19.07|17.25|19.08|17.25|18.99|17.18|0
1644549900000|2022-02-11 03:25:00|19.06|17.24|19.02|17.21|19.09|17.27|19.02|17.21|0
1644550200000|2022-02-11 03:30:00|19.03|17.22|19.1|17.28|19.1|17.28|19.03|17.22|0
1644550500000|2022-02-11 03:35:00|19.09|17.27|19.15|17.33|19.19|17.36|19.09|17.27|0
1644550800000|2022-02-11 03:40:00|19.14|17.32|19.14|17.32|19.16|17.33|19.13|17.31|0
1644551100000|2022-02-11 03:45:00|19.13|17.31|19.07|17.26|19.16|17.33|19.06|17.24|0
1644551400000|2022-02-11 03:50:00|19.06|17.25|19.04|17.22|19.06|17.25|18.98|17.17|0
1644551700000|2022-02-11 03:55:00|19.03|17.23|18.99|17.18|19.05|17.24|18.99|17.18|0
1644552000000|2022-02-11 04:00:00|18.98|17.17|19.04|17.23|19.05|17.24|18.98|17.17|0
1644552300000|2022-02-11 04:05:00|19.05|17.24|19.08|17.26|19.08|17.26|19.03|17.22|0
1644552600000|2022-02-11 04:10:00|19.09|17.27|19.08|17.27|19.11|17.29|19.07|17.25|0
1644552900000|2022-02-11 04:15:00|19.09|17.28|19.12|17.3|19.14|17.31|19.09|17.28|0
1644553200000|2022-02-11 04:20:00|19.11|17.29|19.14|17.32|19.15|17.33|19.11|17.29|0
1644553500000|2022-02-11 04:25:00|19.13|17.31|19.16|17.33|19.16|17.33|19.12|17.3|0
1644553800000|2022-02-11 04:30:00|19.15|17.34|19|17.19|20.09|18.17|18.01|16.21|0
1644554100000|2022-02-11 04:35:00|19.35|17.51|18.76|16.96|19.72|17.84|18.53|16.73|0
1644554400000|2022-02-11 04:40:00|18.75|16.95|18.87|17.07|18.9|17.1|18.74|16.94|0
1644554700000|2022-02-11 04:45:00|18.86|17.06|18.89|17.09|18.91|17.11|18.83|17.03|0
1644555000000|2022-02-11 04:50:00|18.9|17.1|18.86|17.06|18.91|17.11|18.84|17.04|0
1644555300000|2022-02-11 04:55:00|18.87|17.07|19.75|17.87|19.75|17.87|18.81|17.01|0
1644555600000|2022-02-11 05:00:00|20.27|18.34|20.95|18.96|21.01|19.01|20.27|18.34|0
1644555900000|2022-02-11 05:05:00|20.94|18.95|20.87|18.89|20.95|18.95|20.87|18.88|0
1644556200000|2022-02-11 05:10:00|20.88|18.88|20.88|18.89|20.94|18.95|20.86|18.87|0
1644556500000|2022-02-11 05:15:00|20.89|18.9|20.92|18.93|20.94|18.95|20.89|18.9|0
1644556800000|2022-02-11 05:20:00|20.93|18.94|21.02|19.02|21.05|19.04|20.93|18.94|0
1644557100000|2022-02-11 05:25:00|21.01|19.01|21.06|19.05|21.08|19.07|21.01|19.01|0
1644557400000|2022-02-11 05:30:00|21.07|19.06|21.13|19.12|21.14|19.13|21.02|19.02|0
1644557700000|2022-02-11 05:35:00|21.14|19.13|21.11|19.1|21.21|19.19|21.11|19.1|0
1644558000000|2022-02-11 05:40:00|21.1|19.09|21.12|19.11|21.15|19.14|21.05|19.05|0
1644558300000|2022-02-11 05:45:00|21.11|19.1|21.21|19.19|21.21|19.19|21.11|19.1|0
1644558600000|2022-02-11 05:50:00|21.2|19.18|21.22|19.2|21.23|19.21|21.2|19.18|0
1644558900000|2022-02-11 05:55:00|21.23|19.21|21.11|19.1|21.23|19.21|21.1|19.09|0
1644559200000|2022-02-11 06:00:00|21.12|19.11|21.1|19.09|21.17|19.16|21.09|19.09|0
1644559500000|2022-02-11 06:05:00|21.09|19.1|20.99|18.99|21.13|19.12|20.99|18.99|0
1644559800000|2022-02-11 06:10:00|21.01|19.01|21.01|19|21.03|19.03|20.96|18.96|0
1644560100000|2022-02-11 06:15:00|21|18.99|20.36|18.42|21.11|19.1|20.36|18.42|0
1644560400000|2022-02-11 06:20:00|20.34|18.41|20.37|18.43|20.4|18.46|20.34|18.41|0
1644560700000|2022-02-11 06:25:00|20.38|18.44|20.31|18.38|20.4|18.46|20.31|18.37|0
1644561000000|2022-02-11 06:30:00|20.32|18.39|20.39|18.45|20.39|18.45|20.3|18.37|0
1644561300000|2022-02-11 06:35:00|20.4|18.46|20.4|18.46|20.44|18.5|20.37|18.43|0
1644561600000|2022-02-11 06:40:00|20.41|18.47|20.34|18.4|20.5|18.55|20.33|18.4|0
1644561900000|2022-02-11 06:45:00|20.32|18.38|20.3|18.37|20.35|18.41|20.28|18.35|0
1644562200000|2022-02-11 06:50:00|20.31|18.36|20.23|18.3|20.32|18.38|20.22|18.3|0
1644562500000|2022-02-11 06:55:00|20.22|18.29|20.18|18.26|20.22|18.3|20.15|18.23|0
1644562800000|2022-02-11 07:00:00|20.17|18.25|19.96|18.06|20.18|18.26|19.93|18.03|0
1644563100000|2022-02-11 07:05:00|19.95|18.05|19.81|17.92|19.95|18.05|19.79|17.91|0
1644563400000|2022-02-11 07:10:00|19.8|17.91|19.74|17.86|19.85|17.96|19.72|17.84|0
1644563700000|2022-02-11 07:15:00|19.73|17.85|19.89|18|19.89|18|19.7|17.82|0
1644564000000|2022-02-11 07:20:00|19.88|17.99|19.81|17.92|19.97|18.07|19.81|17.92|0
1644564300000|2022-02-11 07:25:00|19.82|17.93|19.87|17.98|19.88|17.99|19.81|17.92|0
1644564600000|2022-02-11 07:30:00|19.86|17.97|19.87|17.98|19.89|17.99|19.78|17.89|0
1644564900000|2022-02-11 07:35:00|19.89|17.99|19.74|17.86|19.9|18|19.73|17.85|0
1644565200000|2022-02-11 07:40:00|19.73|17.85|19.79|17.91|19.82|17.93|19.71|17.84|0
1644565500000|2022-02-11 07:45:00|19.8|17.9|19.79|17.9|19.83|17.94|19.73|17.86|0
1644565800000|2022-02-11 07:50:00|19.78|17.91|19.78|17.9|19.78|17.91|19.73|17.85|0
1644566100000|2022-02-11 07:55:00|19.77|17.89|19.76|17.87|19.78|17.9|19.73|17.85|0
1644566400000|2022-02-11 08:00:00|19.73|17.85|19.65|17.78|19.85|17.96|19.63|17.76|0
1644566700000|2022-02-11 08:05:00|19.67|17.8|19.2|17.37|19.67|17.8|18.8|17.01|0
1644567000000|2022-02-11 08:10:00|19.19|17.36|19.18|17.36|19.22|17.39|19.09|17.28|0
1644567300000|2022-02-11 08:15:00|19.17|17.35|19.2|17.37|19.27|17.44|19.12|17.3|0
1644567600000|2022-02-11 08:20:00|19.23|17.4|19.32|17.48|19.37|17.52|19.21|17.38|0
1644567900000|2022-02-11 08:25:00|19.31|17.47|19.31|17.47|19.39|17.54|19.3|17.46|0
1644568200000|2022-02-11 08:30:00|19.29|17.45|19.36|17.51|19.36|17.52|19.19|17.37|0
1644568500000|2022-02-11 08:35:00|19.33|17.52|19.63|17.76|19.63|17.76|19.33|17.49|0
1644568800000|2022-02-11 08:40:00|19.62|17.75|19.75|17.87|19.76|17.88|19.02|17.21|0
1644569100000|2022-02-11 08:45:00|19.76|17.88|19.7|17.82|19.78|17.89|19.64|17.77|0
1644569400000|2022-02-11 08:50:00|19.68|17.8|19.7|17.82|19.71|17.84|19.59|17.73|0
1644569700000|2022-02-11 08:55:00|19.68|17.81|19.82|17.94|19.84|17.95|19.62|17.75|0
1644570000000|2022-02-11 09:00:00|19.83|17.89|19.7|17.83|19.83|17.95|19.69|17.81|0
1644570300000|2022-02-11 09:05:00|19.71|17.86|19.61|17.74|19.79|17.91|19.6|17.74|0
1644570600000|2022-02-11 09:10:00|19.6|17.73|19.6|17.73|19.7|17.83|19.59|17.72|0
1644570900000|2022-02-11 09:15:00|19.61|17.75|19.54|17.68|19.62|17.75|19.49|17.64|0
1644571200000|2022-02-11 09:20:00|19.55|17.69|19.67|17.79|19.67|17.79|19.55|17.69|0
1644571500000|2022-02-11 09:25:00|19.65|17.78|19.65|17.78|19.69|17.82|19.62|17.75|0
1644571800000|2022-02-11 09:30:00|19.66|17.79|19.81|17.93|19.81|17.93|19.65|17.78|0
1644572100000|2022-02-11 09:35:00|19.82|17.92|19.8|17.91|19.88|17.99|19.79|17.9|0
1644572400000|2022-02-11 09:40:00|19.83|17.92|19.82|17.94|19.91|18.01|19.81|17.92|0
1644572700000|2022-02-11 09:45:00|19.81|17.93|19.83|17.94|19.84|17.95|19.75|17.87|0
1644573000000|2022-02-11 09:50:00|19.82|17.93|19.86|17.96|19.92|18.03|19.8|17.91|0
1644573300000|2022-02-11 09:55:00|19.82|17.94|19.8|17.91|19.85|17.96|19.78|17.9|0
1644573600000|2022-02-11 10:00:00|19.79|17.92|19.71|17.83|19.82|17.93|19.7|17.83|0
1644573900000|2022-02-11 10:05:00|19.72|17.84|19.74|17.86|19.77|17.89|19.7|17.83|0
1644574200000|2022-02-11 10:10:00|19.73|17.85|19.79|17.91|19.79|17.91|19.71|17.83|0
1644574500000|2022-02-11 10:15:00|19.78|17.9|19.77|17.89|19.78|17.9|19.71|17.83|0
1644574800000|2022-02-11 10:20:00|19.76|17.88|19.71|17.83|19.76|17.88|19.69|17.82|0
1644575100000|2022-02-11 10:25:00|19.7|17.84|19.71|17.83|19.76|17.88|19.7|17.82|0
1644575400000|2022-02-11 10:30:00|19.7|17.82|19.71|17.83|19.77|17.88|19.69|17.81|0
1644575700000|2022-02-11 10:35:00|19.7|17.82|19.7|17.82|19.73|17.85|19.69|17.81|0
1644576000000|2022-02-11 10:40:00|19.69|17.81|19.68|17.81|19.71|17.83|19.61|17.74|0
1644576300000|2022-02-11 10:45:00|19.67|17.8|19.69|17.81|19.72|17.84|19.61|17.75|0
1644576600000|2022-02-11 10:50:00|19.66|17.79|19.61|17.74|19.66|17.79|19.6|17.73|0
1644576900000|2022-02-11 10:55:00|19.6|17.73|19.59|17.72|19.63|17.76|19.54|17.68|0
1644577200000|2022-02-11 11:00:00|19.58|17.73|19.69|17.82|19.7|17.82|19.58|17.73|0
1644577500000|2022-02-11 11:05:00|19.68|17.81|19.74|17.86|19.75|17.87|19.65|17.78|0
1644577800000|2022-02-11 11:10:00|19.72|17.84|19.73|17.85|19.77|17.88|19.68|17.8|0
1644578100000|2022-02-11 11:15:00|19.71|17.84|19.75|17.87|19.77|17.89|19.64|17.77|0
1644578400000|2022-02-11 11:20:00|19.74|17.86|19.74|17.86|19.77|17.89|19.71|17.83|0
1644578700000|2022-02-11 11:25:00|19.73|17.85|19.71|17.84|19.85|17.96|19.7|17.83|0
1644579000000|2022-02-11 11:30:00|19.72|17.83|19.77|17.88|19.77|17.89|19.7|17.83|0
1644579300000|2022-02-11 11:35:00|19.78|17.89|19.7|17.82|19.8|17.91|19.67|17.8|0
1644579600000|2022-02-11 11:40:00|19.69|17.83|19.74|17.86|19.74|17.86|19.63|17.76|0
1644579900000|2022-02-11 11:45:00|19.75|17.87|19.78|17.9|19.78|17.9|19.72|17.84|0
1644580200000|2022-02-11 11:50:00|19.75|17.87|19.76|17.88|19.81|17.92|19.72|17.84|0
1644580500000|2022-02-11 11:55:00|19.77|17.89|19.72|17.84|19.77|17.89|19.71|17.84|0
1644580800000|2022-02-11 12:00:00|19.71|17.83|19.69|17.81|19.72|17.84|19.61|17.74|0
1644581100000|2022-02-11 12:05:00|19.68|17.78|19.55|17.69|19.7|17.83|19.51|17.65|0
1644581400000|2022-02-11 12:10:00|19.56|17.7|19.36|17.52|19.56|17.7|19.35|17.5|0
1644581700000|2022-02-11 12:15:00|19.35|17.5|19.37|17.53|19.4|17.56|19.3|17.46|0
1644582000000|2022-02-11 12:20:00|19.36|17.52|19.32|17.48|19.36|17.52|19.27|17.43|0
1644582300000|2022-02-11 12:25:00|19.33|17.47|19.1|17.28|19.33|17.47|19.08|17.26|0
1644582600000|2022-02-11 12:30:00|19.11|17.29|19.28|17.44|20.15|18.23|19.03|17.22|0
1644582900000|2022-02-11 12:35:00|19.29|17.45|19.3|17.46|19.32|17.48|19.26|17.42|0
1644583200000|2022-02-11 12:40:00|19.31|17.47|19.41|17.56|19.42|17.57|19.26|17.43|0
1644583500000|2022-02-11 12:45:00|19.4|17.57|19.43|17.58|19.47|17.62|19.4|17.56|0
1644583800000|2022-02-11 12:50:00|19.45|17.6|19.47|17.61|19.49|17.64|19.43|17.58|0
1644584100000|2022-02-11 12:55:00|19.48|17.62|19.43|17.58|19.48|17.63|19.41|17.56|0
1644584400000|2022-02-11 13:00:00|19.44|17.59|19.41|17.56|19.51|17.65|18.98|17.17|0
1644584700000|2022-02-11 13:05:00|19.4|17.55|19.09|17.27|19.4|17.55|19.03|17.22|0
1644585000000|2022-02-11 13:10:00|19.1|17.28|18.96|17.15|19.1|17.28|18.96|17.15|0
1644585300000|2022-02-11 13:15:00|18.97|17.16|18.88|17.08|19|17.19|18.86|17.07|0
1644585600000|2022-02-11 13:20:00|18.89|17.09|18.87|17.07|18.91|17.11|18.8|17.01|0
1644585900000|2022-02-11 13:25:00|18.88|17.08|18.91|17.11|18.94|17.14|18.87|17.07|0
1644586200000|2022-02-11 13:30:00|18.92|17.12|18.89|17.09|19.39|17.55|18.87|17.08|0
1644586500000|2022-02-11 13:35:00|18.88|17.08|18.86|17.06|18.88|17.08|18.84|17.05|0
1644586800000|2022-02-11 13:40:00|18.85|17.07|18.79|17|18.85|17.07|18.69|16.91|0
1644587100000|2022-02-11 13:45:00|18.8|17.01|18.7|16.91|18.83|17.04|18.7|16.91|0
1644587400000|2022-02-11 13:50:00|18.69|16.92|18.68|16.9|18.75|16.97|18.64|16.87|0
1644587700000|2022-02-11 13:55:00|18.69|16.91|18.74|16.96|18.75|16.97|18.68|16.9|0
1644588000000|2022-02-11 14:00:00|18.75|16.97|18.64|16.87|18.75|16.97|18.64|16.87|0
1644588300000|2022-02-11 14:05:00|18.68|16.9|18.81|17.02|18.81|17.02|18.68|16.9|0
1644588600000|2022-02-11 14:10:00|18.82|17.03|18.86|17.06|18.88|17.08|18.77|16.98|0
1644588900000|2022-02-11 14:15:00|18.84|17.05|18.88|17.09|18.89|17.09|18.84|17.04|0
1644589200000|2022-02-11 14:20:00|18.89|17.07|18.94|17.14|18.98|17.17|18.87|17.07|0
1644589500000|2022-02-11 14:25:00|18.93|17.13|18.87|17.07|18.93|17.13|18.87|17.07|0
1644589800000|2022-02-11 14:30:00|18.89|17.09|18.88|17.08|18.89|17.09|18.62|16.84|0
1644590100000|2022-02-11 14:35:00|18.93|17.12|18.87|17.07|19.03|17.22|18.75|16.97|0
1644590400000|2022-02-11 14:40:00|18.85|17.05|18.85|17.06|18.97|17.16|18.79|17|0
1644590700000|2022-02-11 14:45:00|18.84|17.05|18.4|16.65|18.84|17.05|18.28|16.54|0
1644591000000|2022-02-11 14:50:00|18.39|16.64|18.49|16.72|18.54|16.77|18.31|16.57|0
1644591300000|2022-02-11 14:55:00|18.5|16.73|18.93|17.13|19.02|17.21|18.44|16.69|0
1644591600000|2022-02-11 15:00:00|18.9|17.1|18.7|16.92|18.94|17.14|18.65|16.88|0
1644591900000|2022-02-11 15:05:00|18.69|16.91|18.67|16.89|18.75|16.96|18.48|16.72|0
1644592200000|2022-02-11 15:10:00|18.68|16.9|18.96|17.16|19.12|17.3|18.64|16.86|0
1644592500000|2022-02-11 15:15:00|18.97|17.19|18.96|17.16|19.18|17.35|18.93|17.12|0
1644592800000|2022-02-11 15:20:00|18.95|17.15|18.77|16.99|18.95|17.15|18.74|16.95|0
1644593100000|2022-02-11 15:25:00|18.79|17|18.73|16.95|18.83|17.04|18.64|16.87|0
1644593400000|2022-02-11 15:30:00|18.77|16.98|18.84|17.04|18.89|17.1|18.54|16.78|0
1644593700000|2022-02-11 15:35:00|18.83|17.06|18.65|16.87|18.97|17.17|18.61|16.84|0
1644594000000|2022-02-11 15:40:00|18.64|16.86|18.71|16.93|18.73|16.94|18.58|16.81|0
1644594300000|2022-02-11 15:45:00|18.7|16.92|18.82|17.03|18.83|17.03|18.61|16.84|0
1644594600000|2022-02-11 15:50:00|18.81|17.01|18.88|17.09|19.01|17.2|18.73|16.95|0
1644594900000|2022-02-11 15:55:00|18.89|17.11|18.97|17.16|19.07|17.25|18.84|17.05|0
1644595200000|2022-02-11 16:00:00|19.01|17.2|18.67|16.89|19.03|17.22|18.65|16.88|0
1644595500000|2022-02-11 16:05:00|18.68|16.9|19.12|17.3|19.12|17.3|18.68|16.9|0
1644595800000|2022-02-11 16:10:00|19.11|17.29|19.12|17.3|19.2|17.37|19.04|17.23|0
1644596100000|2022-02-11 16:15:00|19.13|17.31|19.2|17.37|19.32|17.48|19.11|17.29|0
1644596400000|2022-02-11 16:20:00|19.17|17.35|19.06|17.25|19.18|17.35|19.04|17.23|0
1644596700000|2022-02-11 16:25:00|19.07|17.26|19.21|17.38|19.29|17.45|19.05|17.23|0
1644597000000|2022-02-11 16:30:00|19.23|17.4|19.37|17.52|19.37|17.52|19.1|17.28|0
1644597300000|2022-02-11 16:35:00|19.36|17.48|19.49|17.63|19.55|17.69|19.29|17.46|0
1644597600000|2022-02-11 16:40:00|19.5|17.64|19.36|17.52|19.5|17.64|18.58|16.81|0
1644597900000|2022-02-11 16:45:00|19.35|17.51|19.24|17.41|19.41|17.56|19.17|17.34|0
1644598200000|2022-02-11 16:50:00|19.25|17.42|19.26|17.42|19.38|17.53|19.16|17.34|0
1644598500000|2022-02-11 16:55:00|19.25|17.4|19.11|17.29|19.25|17.42|19.03|17.22|0
1644598800000|2022-02-11 17:00:00|19.14|17.31|19.08|17.26|19.23|17.39|19.03|17.22|0
1644599100000|2022-02-11 17:05:00|19.11|17.27|19.13|17.31|19.2|17.37|19.08|17.26|0
1644599400000|2022-02-11 17:10:00|19.11|17.29|19.01|17.2|19.14|17.32|18.91|17.11|0
1644599700000|2022-02-11 17:15:00|19|17.19|19.22|17.39|19.27|17.44|19|17.19|0
1644600000000|2022-02-11 17:20:00|19.21|17.38|19.27|17.43|19.31|17.47|19.2|17.37|0
1644600300000|2022-02-11 17:25:00|19.26|17.44|19.12|17.3|19.29|17.45|19.08|17.26|0
1644600600000|2022-02-11 17:30:00|19.13|17.31|19.09|17.27|19.17|17.34|19.01|17.2|0
1644600900000|2022-02-11 17:35:00|19.07|17.26|19.13|17.31|19.19|17.36|19.02|17.21|0
1644601200000|2022-02-11 17:40:00|19.11|17.29|19.21|17.38|19.23|17.39|19.08|17.26|0
1644601500000|2022-02-11 17:45:00|19.2|17.37|19.31|17.47|19.35|17.51|19.2|17.37|0
1644601800000|2022-02-11 17:50:00|19.32|17.48|19.54|17.68|19.56|17.7|19.3|17.46|0
1644602100000|2022-02-11 17:55:00|19.52|17.66|19.4|17.56|19.53|17.67|19.15|17.32|0
1644602400000|2022-02-11 18:00:00|19.41|17.55|19.44|17.59|19.47|17.62|19.32|17.48|0
1644602700000|2022-02-11 18:05:00|19.43|17.58|19.15|17.33|19.46|17.61|19.11|17.29|0
1644603000000|2022-02-11 18:10:00|19.16|17.35|19.54|17.68|19.57|17.71|19.16|17.34|0
1644603300000|2022-02-11 18:15:00|19.53|17.67|19.52|17.66|19.7|17.82|19.52|17.66|0
1644603600000|2022-02-11 18:20:00|19.55|17.69|19.59|17.72|19.62|17.75|19.51|17.65|0
1644603900000|2022-02-11 18:25:00|19.58|17.73|19.92|18.03|19.92|18.03|19.58|17.72|0
1644604200000|2022-02-11 18:30:00|19.93|18.02|19.88|17.99|20.11|18.19|19.19|17.36|0
1644604500000|2022-02-11 18:35:00|19.9|18|20.62|18.65|20.69|18.72|19.61|17.74|0
1644604800000|2022-02-11 18:40:00|20.63|18.66|20.68|18.71|20.79|18.81|20.4|18.46|0
1644605100000|2022-02-11 18:45:00|20.72|18.75|21.8|18.44|21.96|18.97|20.52|17.4|0
1644605400000|2022-02-11 18:50:00|21.76|18.4|21.56|18.2|22.01|18.65|21.55|18.19|0
1644605700000|2022-02-11 18:55:00|21.6|18.24|21.68|18.8|21.94|18.8|21.36|18|0
1644606000000|2022-02-11 19:00:00|21.7|18.82|21.75|18.87|22.08|19.2|21.45|18.57|0
1644606300000|2022-02-11 19:05:00|21.68|18.8|21.73|18.85|22.02|19.14|21.43|18.55|0
1644606600000|2022-02-11 19:10:00|21.7|18.82|21.54|18.66|21.86|18.98|21.49|18.61|0
1644606900000|2022-02-11 19:15:00|21.51|18.63|21.34|18.22|21.55|18.67|21.06|18.18|0
1644607200000|2022-02-11 19:20:00|21.38|18.26|21.58|18.46|21.6|18.48|21.23|18.11|0
1644607500000|2022-02-11 19:25:00|21.62|18.5|22.49|19.37|22.55|19.43|21.57|18.45|0
1644607800000|2022-02-11 19:30:00|22.46|19.34|22.02|18.9|22.55|19.43|21.89|18.77|0
1644608100000|2022-02-11 19:35:00|22|18.88|22.12|19.24|22.25|19.27|21.95|18.88|0
1644608400000|2022-02-11 19:40:00|22.13|19.25|22.25|20.13|22.62|20.13|22.07|19.19|0
1644608700000|2022-02-11 19:45:00|22.23|20.11|22.43|20.29|22.48|20.34|22.14|20.04|0
1644609000000|2022-02-11 19:50:00|22.44|20.31|24.21|20.85|24.37|21.01|22.44|19.87|0
1644609300000|2022-02-11 19:55:00|24.19|20.83|22.93|19.57|24.19|20.83|22.89|19.53|0
1644609600000|2022-02-11 20:00:00|22.96|19.6|22.46|19.1|22.98|19.62|22.35|18.99|0
1644609900000|2022-02-11 20:05:00|22.49|19.13|22.59|19.23|23.45|20.09|22.33|18.97|0
1644610200000|2022-02-11 20:10:00|22.57|19.21|22.65|19.29|22.77|19.41|22.51|19.15|0
1644610500000|2022-02-11 20:15:00|22.66|19.3|22.6|19.72|22.69|19.75|22.33|18.97|0
1644610800000|2022-02-11 20:20:00|22.58|19.7|22.63|19.75|22.72|19.84|22.43|19.55|0
1644611100000|2022-02-11 20:25:00|22.61|19.73|22.33|19.45|22.66|19.78|22.32|19.44|0
1644611400000|2022-02-11 20:30:00|22.37|19.49|22.4|19.52|22.76|19.88|22.32|19.44|0
1644611700000|2022-02-11 20:35:00|22.43|19.55|22.69|19.81|22.71|19.83|22.37|19.49|0
1644612000000|2022-02-11 20:40:00|22.66|19.78|22.73|19.85|23.07|20.19|22.6|19.72|0
1644612300000|2022-02-11 20:45:00|22.72|19.84|22.15|19.27|22.74|19.86|22.12|19.24|0
1644612600000|2022-02-11 20:50:00|22.24|19.36|22.21|19.33|22.39|19.51|22.1|19.22|0
1644612900000|2022-02-11 20:55:00|22.19|19.31|21.55|18.67|22.19|19.31|20.93|18.05|0
1644613200000|2022-02-11 21:00:00|21.57|18.69|21.51|18.63|21.72|18.84|21.47|18.59|0
1644613500000|2022-02-11 21:05:00|21.52|18.64|21.51|18.63|21.62|18.74|21.46|18.58|0
1644613800000|2022-02-11 21:10:00|21.5|18.62|21.41|18.53|21.52|18.64|21.4|18.52|0
1644825900000|2022-02-14 08:05:00|21.22|19.2|21.01|19.01|21.3|19.27|20.95|18.96|0
1644826200000|2022-02-14 08:10:00|21|19|21.95|18.59|22.07|19.08|21|18.35|0
1644826500000|2022-02-14 08:15:00|21.97|18.61|27.16|23.8|27.19|23.83|21.97|18.61|0
1644826800000|2022-02-14 08:20:00|27.17|23.81|23.01|19.65|27.23|23.87|22.47|19.11|0
1644827100000|2022-02-14 08:25:00|23.13|19.77|23.64|19.8|23.64|19.83|23.1|19.44|0
1644827400000|2022-02-14 08:30:00|23.59|19.75|23.68|19.84|23.74|19.9|23.45|19.61|0
1644827700000|2022-02-14 08:35:00|23.69|19.85|24.4|20.56|24.69|20.85|22.48|18.64|0
1644828000000|2022-02-14 08:40:00|24.37|20.53|24.04|20.2|24.37|20.53|24.02|20.18|0
1644828300000|2022-02-14 08:45:00|24.03|20.19|24.23|20.39|24.24|20.4|23.97|20.13|0
1644828600000|2022-02-14 08:50:00|24.22|20.38|24.41|20.57|24.43|20.59|24.07|20.23|0
1644828900000|2022-02-14 08:55:00|24.4|20.56|24.5|20.66|24.62|20.78|24.25|20.41|0
1644829200000|2022-02-14 09:00:00|24.52|20.68|24.67|20.83|24.76|20.92|24.47|20.63|0
1644829500000|2022-02-14 09:05:00|24.66|20.82|24.29|20.45|24.99|21.15|24.16|20.32|0
1644829800000|2022-02-14 09:10:00|24.28|20.44|24.48|20.64|24.61|20.77|24.25|20.41|0
1644830100000|2022-02-14 09:15:00|24.44|20.6|24.17|20.33|24.48|20.64|24.09|20.25|0
1644830400000|2022-02-14 09:20:00|24.18|20.34|24|20.16|24.18|20.34|23.93|20.09|0
1644830700000|2022-02-14 09:25:00|23.99|20.15|24.1|20.26|24.11|20.27|23.91|20.07|0
1644831000000|2022-02-14 09:30:00|24.08|20.24|24.14|20.3|24.23|20.39|23.97|20.13|0
1644831300000|2022-02-14 09:35:00|24.16|20.32|24.27|20.43|24.33|20.49|24.07|20.23|0
1644831600000|2022-02-14 09:40:00|24.29|20.45|24.4|20.56|24.4|20.56|24.25|20.41|0
1644831900000|2022-02-14 09:45:00|24.41|20.57|24.38|20.54|24.42|20.58|24.23|20.39|0
1644832200000|2022-02-14 09:50:00|24.36|20.52|24.38|20.54|24.49|20.65|24.32|20.48|0
1644832500000|2022-02-14 09:55:00|24.37|20.53|25.8|21.96|25.84|22|23.6|19.76|0
1644832800000|2022-02-14 10:00:00|25.77|21.93|25.82|21.98|26.14|22.3|25.77|21.93|0
1644833100000|2022-02-14 10:05:00|25.84|22|25.57|21.73|25.85|22.01|25.57|21.73|0
1644833400000|2022-02-14 10:10:00|25.59|21.75|25.53|21.69|25.67|21.83|25.53|21.69|0
1644833700000|2022-02-14 10:15:00|25.52|21.68|25.64|21.8|25.73|21.89|25.48|21.64|0
1644834000000|2022-02-14 10:20:00|25.63|21.79|25.48|21.64|25.69|21.85|25.46|21.62|0
1644834300000|2022-02-14 10:25:00|25.47|21.63|25.5|21.66|25.63|21.79|25.38|21.54|0
1644834600000|2022-02-14 10:30:00|25.51|21.67|25.61|21.77|25.61|21.77|25.48|21.64|0
1644834900000|2022-02-14 10:35:00|25.59|21.75|25.4|21.56|25.64|21.8|25.36|21.52|0
1644835200000|2022-02-14 10:40:00|25.43|21.59|25.53|21.69|25.55|21.71|25.35|21.51|0
1644835500000|2022-02-14 10:45:00|25.51|21.67|25.18|21.34|25.53|21.69|25.16|21.32|0
1644835800000|2022-02-14 10:50:00|25.16|21.32|24.8|20.96|26.02|22.18|24.72|20.88|0
1644836100000|2022-02-14 10:55:00|24.81|20.97|24.85|21.01|24.89|21.05|24.76|20.92|0
1644836400000|2022-02-14 11:00:00|24.87|21.03|24.98|21.14|25.04|21.2|24.85|21.01|0
1644836700000|2022-02-14 11:05:00|25|21.16|24.99|21.15|25.06|21.22|24.98|21.14|0
1644837000000|2022-02-14 11:10:00|24.96|21.12|25.02|21.18|25.09|21.25|24.88|21.04|0
1644837300000|2022-02-14 11:15:00|25.03|21.19|24.95|21.11|25.04|21.2|24.91|21.07|0
1644837600000|2022-02-14 11:20:00|24.94|21.1|24.93|21.09|25.02|21.18|24.85|21.01|0
1644837900000|2022-02-14 11:25:00|24.92|21.08|24.83|20.99|25|21.16|24.74|20.9|0
1644838200000|2022-02-14 11:30:00|24.84|21|24.88|21.04|24.97|21.13|24.76|20.92|0
1644838500000|2022-02-14 11:35:00|24.87|21.03|24.76|20.92|24.94|21.1|24.73|20.89|0
1644838800000|2022-02-14 11:40:00|24.78|20.94|24.74|20.9|24.82|20.98|24.73|20.89|0
1644839100000|2022-02-14 11:45:00|24.75|20.91|24.79|20.95|24.88|21.04|24.75|20.91|0
1644839400000|2022-02-14 11:50:00|24.82|20.98|24.66|20.82|24.84|21|24.65|20.81|0
1644839700000|2022-02-14 11:55:00|24.65|20.81|24.78|20.94|24.79|20.95|24.63|20.79|0
1644840000000|2022-02-14 12:00:00|24.74|20.9|24.93|21.09|24.98|21.14|24.71|20.87|0
1644840300000|2022-02-14 12:05:00|24.92|21.08|24.96|21.12|25.02|21.18|24.84|21|0
1644840600000|2022-02-14 12:10:00|24.95|21.11|25.06|21.22|25.12|21.28|24.94|21.1|0
1644840900000|2022-02-14 12:15:00|25.07|21.23|25.03|21.19|25.09|21.25|24.98|21.14|0
1644841200000|2022-02-14 12:20:00|25.04|21.2|24.92|21.08|25.09|21.25|24.89|21.05|0
1644841500000|2022-02-14 12:25:00|24.89|21.05|24.81|20.97|25|21.16|24.8|20.96|0
1644841800000|2022-02-14 12:30:00|24.8|20.96|24.83|20.99|24.84|21|24.67|20.83|0
1644842100000|2022-02-14 12:35:00|24.82|20.98|24.17|20.33|24.86|21.02|24.14|20.3|0
1644842400000|2022-02-14 12:40:00|24.14|20.3|23.93|20.09|25.04|21.2|23.34|19.5|0
1644842700000|2022-02-14 12:45:00|23.88|20.04|23.99|20.15|24.05|20.21|22.72|18.88|0
1644843000000|2022-02-14 12:50:00|24.02|20.18|24.14|20.3|24.23|20.39|23.91|20.07|0
1644843300000|2022-02-14 12:55:00|24.13|20.29|24.05|20.21|24.13|20.29|23.88|20.04|0
1644843600000|2022-02-14 13:00:00|24.04|20.2|23.93|20.09|24.04|20.2|23.77|19.93|0
1644843900000|2022-02-14 13:05:00|23.94|20.1|23.53|20.17|23.95|20.36|23.53|20|0
1644844200000|2022-02-14 13:10:00|23.55|20.19|23.89|20.53|23.9|20.54|23.55|20.19|0
1644844500000|2022-02-14 13:15:00|23.88|20.52|23.83|20.47|23.91|20.55|23.79|20.43|0
1644844800000|2022-02-14 13:20:00|23.88|20.52|23.64|20.28|23.88|20.52|23.63|20.27|0
1644845100000|2022-02-14 13:25:00|23.66|20.3|23.59|20.23|23.71|20.35|23.59|20.23|0
1644845400000|2022-02-14 13:30:00|23.61|20.25|23.94|20.58|23.94|20.58|23.59|20.23|0
1644845700000|2022-02-14 13:35:00|23.93|20.57|23.86|20.5|24.01|20.65|23.81|20.45|0
1644846000000|2022-02-14 13:40:00|23.84|20.48|24.23|20.87|24.24|20.88|23.83|20.47|0
1644846300000|2022-02-14 13:45:00|24.24|20.88|24.37|21.01|24.37|21.01|24.12|20.76|0
1644846600000|2022-02-14 13:50:00|24.36|21|24|20.64|24.36|21|23.99|20.63|0
1644846900000|2022-02-14 13:55:00|23.99|20.63|24.16|20.8|24.16|20.8|23.85|20.49|0
1644847200000|2022-02-14 14:00:00|24.15|20.79|24|20.64|24.24|20.88|23.99|20.63|0
1644847500000|2022-02-14 14:05:00|24.02|20.66|23.97|20.61|24.03|20.67|23.92|20.56|0
1644847800000|2022-02-14 14:10:00|23.96|20.6|23.72|20.36|23.98|20.62|23.7|20.34|0
1644848100000|2022-02-14 14:15:00|23.73|20.37|23.79|20.43|23.84|20.48|23.69|20.33|0
1644848400000|2022-02-14 14:20:00|23.78|20.42|23.84|20.48|23.88|20.52|23.76|20.4|0
1644848700000|2022-02-14 14:25:00|23.89|20.53|23.98|20.62|24|20.64|23.87|20.51|0
1644849000000|2022-02-14 14:30:00|23.97|20.61|23.94|20.58|24.23|20.87|23.62|20.26|0
1644849300000|2022-02-14 14:35:00|23.9|20.54|23.96|20.6|24.03|20.67|23.76|20.4|0
1644849600000|2022-02-14 14:40:00|23.97|20.61|23.93|20.57|24|20.64|23.59|20.23|0
1644849900000|2022-02-14 14:45:00|23.94|20.58|23.83|20.47|24.3|20.94|23.79|20.43|0
1644850200000|2022-02-14 14:50:00|23.84|20.48|23.59|20.23|23.91|20.55|23.54|20.18|0
1644850500000|2022-02-14 14:55:00|23.57|20.21|23.96|20.6|24|20.64|23.57|20.21|0
1644850800000|2022-02-14 15:00:00|23.91|20.55|24.52|21.16|24.8|21.44|23.91|20.55|0
1644851100000|2022-02-14 15:05:00|24.46|21.1|24.33|20.97|24.57|21.21|24.33|20.97|0
1644851400000|2022-02-14 15:10:00|24.36|21|24.13|20.77|24.36|21|23.82|20.46|0
1644851700000|2022-02-14 15:15:00|24.15|20.79|24.39|21.03|24.71|21.35|24.09|20.73|0
1644852000000|2022-02-14 15:20:00|24.38|21.02|23.91|20.55|24.47|21.11|23.07|19.71|0
1644852300000|2022-02-14 15:25:00|23.95|20.59|24.04|20.68|24.23|20.87|23.91|20.55|0
1644852600000|2022-02-14 15:30:00|24.05|20.69|24.63|21.27|24.73|21.37|23.9|20.54|0
1644852900000|2022-02-14 15:35:00|24.67|21.31|24.66|21.3|24.79|21.43|24.57|21.21|0
1644853200000|2022-02-14 15:40:00|24.63|21.27|24.47|21.11|24.69|21.33|24.36|21|0
1644853500000|2022-02-14 15:45:00|24.5|21.14|24.31|20.95|24.54|21.18|24.24|20.88|0
1644853800000|2022-02-14 15:50:00|24.32|20.96|24.12|21|24.33|21.12|23.99|20.63|0
1644854100000|2022-02-14 15:55:00|24.08|20.96|25.22|22.1|25.22|22.1|23.95|20.83|0
1644854400000|2022-02-14 16:00:00|25.2|22.08|24.96|21.84|25.27|22.15|24.9|21.78|0
1644854700000|2022-02-14 16:05:00|24.95|21.83|25.12|22|25.2|22.08|24.93|21.81|0
1644855000000|2022-02-14 16:10:00|25.1|21.98|25.24|22.12|25.27|22.15|25.02|21.9|0
1644855300000|2022-02-14 16:15:00|25.22|22.1|24.72|21.6|25.26|22.14|24.69|21.57|0
1644855600000|2022-02-14 16:20:00|24.73|21.61|24.67|21.55|24.83|21.71|24.62|21.5|0
1644855900000|2022-02-14 16:25:00|24.65|21.53|24.54|21.42|24.73|21.61|24.41|21.29|0
1644856200000|2022-02-14 16:30:00|24.51|21.39|24.62|21.5|25.22|22.1|24.51|21.39|0
1644856500000|2022-02-14 16:35:00|24.66|21.54|24.78|21.66|24.88|21.76|24.55|21.43|0
1644856800000|2022-02-14 16:40:00|24.77|21.65|24.69|21.57|24.79|21.67|24.58|21.46|0
1644857100000|2022-02-14 16:45:00|24.67|21.55|24.45|21.33|24.68|21.56|24.45|21.33|0
1644857400000|2022-02-14 16:50:00|24.44|21.32|24.77|21.65|24.8|21.68|24.42|21.3|0
1644857700000|2022-02-14 16:55:00|24.75|21.63|24.56|21.44|24.79|21.67|24.54|21.42|0
1644858000000|2022-02-14 17:00:00|24.57|21.45|24.58|21.46|24.68|21.56|24.42|21.3|0
1644858300000|2022-02-14 17:05:00|24.57|21.45|24.72|21.6|24.76|21.64|24.55|21.43|0
1644858600000|2022-02-14 17:10:00|24.7|21.58|24.63|21.51|24.73|21.61|24.58|21.46|0
1644858900000|2022-02-14 17:15:00|24.59|21.47|24.61|21.49|24.67|21.55|24.49|21.37|0
1644859200000|2022-02-14 17:20:00|24.62|21.5|24.53|21.41|24.64|21.52|24.48|21.36|0
1644859500000|2022-02-14 17:25:00|24.52|21.4|24.42|21.3|24.61|21.49|24.23|21.11|0
1644859800000|2022-02-14 17:30:00|24.41|21.29|24.41|21.29|24.45|21.33|24.23|21.11|0
1644860100000|2022-02-14 17:35:00|24.39|21.27|24.49|21.37|24.56|21.44|24.37|21.25|0
1644860400000|2022-02-14 17:40:00|24.45|21.33|24.34|21.22|24.48|21.36|24.27|21.15|0
1644860700000|2022-02-14 17:45:00|24.35|21.23|24.24|21.12|24.43|21.31|24.23|21.11|0
1644861000000|2022-02-14 17:50:00|24.26|21.14|24.25|21.13|24.36|21.24|24.21|21.09|0
1644861300000|2022-02-14 17:55:00|24.27|21.15|24.41|21.29|24.48|21.36|24.27|21.15|0
1644861600000|2022-02-14 18:00:00|24.38|21.26|24.38|21.26|24.52|21.4|24.34|21.22|0
1644861900000|2022-02-14 18:05:00|24.35|21.23|23.91|21.63|24.36|21.64|23.9|21.06|0
1644862200000|2022-02-14 18:10:00|23.9|21.62|24|21.72|24.02|21.73|23.85|21.58|0
1644862500000|2022-02-14 18:15:00|23.99|21.71|23.97|21.68|24.06|21.76|23.94|21.66|0
1644862800000|2022-02-14 18:20:00|23.94|21.66|24.35|22.03|24.4|22.08|23.94|21.66|0
1644863100000|2022-02-14 18:25:00|24.37|22.05|24.33|22.01|24.39|22.06|24.28|21.96|0
1644863400000|2022-02-14 18:30:00|24.35|22.03|24.5|22.17|24.68|22.33|24.3|21.99|0
1644863700000|2022-02-14 18:35:00|24.49|22.16|24.48|22.15|24.57|22.23|24.39|22.07|0
1644864000000|2022-02-14 18:40:00|24.49|22.16|24.56|22.22|24.68|22.33|24.46|22.13|0
1644864300000|2022-02-14 18:45:00|24.59|22.25|24.85|22.49|24.93|22.55|24.51|22.17|0
1644864600000|2022-02-14 18:50:00|24.88|22.51|25.27|22.87|25.28|22.88|23.47|21.24|0
1644864900000|2022-02-14 18:55:00|25.25|22.85|25.37|22.97|25.38|22.98|25.01|22.63|0
1644865200000|2022-02-14 19:00:00|25.36|22.96|25.44|23.04|25.47|23.07|25.18|22.79|0
1644865500000|2022-02-14 19:05:00|25.45|23.05|25.53|23.13|25.7|23.3|25.34|22.94|0
1644865800000|2022-02-14 19:10:00|25.51|23.11|25.67|22.55|25.86|23.24|25.48|22.48|0
1644866100000|2022-02-14 19:15:00|25.72|22.6|25.76|22.64|25.91|22.79|25.68|22.56|0
1644866400000|2022-02-14 19:20:00|25.73|22.61|25.77|22.65|25.8|22.68|25.56|22.44|0
1644866700000|2022-02-14 19:25:00|25.78|22.66|25.24|22.12|25.93|22.81|24.9|21.78|0
1644867000000|2022-02-14 19:30:00|25.25|22.13|25.14|22.02|25.6|22.48|25.08|21.96|0
1644867300000|2022-02-14 19:35:00|25.09|21.97|25.19|22.07|25.35|22.23|25.02|21.9|0
1644867600000|2022-02-14 19:40:00|25.18|22.06|25.25|22.13|25.32|22.2|24.96|21.84|0
1644867900000|2022-02-14 19:45:00|25.27|22.15|25.31|22.19|25.46|22.34|25.1|21.98|0
1644868200000|2022-02-14 19:50:00|25.37|22.25|25.12|22|25.37|22.25|24.8|21.68|0
1644868500000|2022-02-14 19:55:00|25.08|21.96|25.05|21.93|25.22|22.1|24.97|21.85|0
1644868800000|2022-02-14 20:00:00|25.07|21.95|24.62|21.5|25.38|22.26|24.48|21.36|0
1644869100000|2022-02-14 20:05:00|24.63|21.51|24.56|21.44|24.98|21.86|24.49|21.37|0
1644869400000|2022-02-14 20:10:00|24.61|21.49|24.37|21.25|24.79|21.67|24.32|21.2|0
1644869700000|2022-02-14 20:15:00|24.4|21.28|24.65|21.53|24.69|21.57|24.34|21.22|0
1644870000000|2022-02-14 20:20:00|24.64|21.52|24.28|21.16|24.81|21.69|24.09|20.97|0
1644870300000|2022-02-14 20:25:00|24.29|21.17|24.42|21.3|24.48|21.36|24.21|21.09|0
1644870600000|2022-02-14 20:30:00|24.41|21.29|23.99|20.87|24.47|21.35|23.95|20.83|0
1644870900000|2022-02-14 20:35:00|23.98|20.86|24.49|21.37|24.93|21.81|23.98|20.86|0
1644871200000|2022-02-14 20:40:00|24.48|21.36|24.39|21.27|24.66|21.54|24.39|21.27|0
1644871500000|2022-02-14 20:45:00|24.37|21.25|24.37|21.25|24.8|21.68|24.2|21.08|0
1644871800000|2022-02-14 20:50:00|24.57|21.45|24.51|21.39|24.75|21.63|24.5|21.38|0
1644872100000|2022-02-14 20:55:00|24.52|21.4|24.63|21.51|24.67|21.55|24.32|21.2|0
1644872400000|2022-02-14 21:00:00|24.6|21.48|24.49|21.37|24.63|21.51|24.47|21.35|0
1644872700000|2022-02-14 21:05:00|24.48|21.36|24.15|21.85|24.51|21.86|24.05|21.31|0
1644873000000|2022-02-14 21:10:00|24.13|21.83|24.09|21.8|24.19|21.88|24.09|21.79|0
1644873300000|2022-02-14 21:15:00|24.07|21.78|24.09|21.8|24.09|21.8|24.02|21.73|0
1644873600000|2022-02-14 21:20:00|24.08|21.79|24.08|21.79|24.11|21.82|24.07|21.77|0
1644873900000|2022-02-14 21:25:00|24.06|21.77|24.06|21.76|24.08|21.79|24.05|21.76|0
1644874200000|2022-02-14 21:30:00|24.05|21.77|24.03|21.74|24.08|21.79|24.02|21.73|0
1644874500000|2022-02-14 21:35:00|24.04|21.75|24.07|21.78|24.07|21.78|24.03|21.74|0
1644874800000|2022-02-14 21:40:00|24.08|21.79|24.14|21.84|24.16|21.86|24.07|21.78|0
1644875100000|2022-02-14 21:45:00|24.13|21.83|24.19|21.88|24.19|21.88|24.1|21.8|0
1644875400000|2022-02-14 21:50:00|24.17|21.89|24.17|21.87|24.2|21.89|24.15|21.85|0
1644875700000|2022-02-14 21:55:00|24.18|21.88|24.16|21.86|24.19|21.89|24.15|21.85|0
1644876000000|2022-02-14 22:00:00|24.15|21.85|24.12|21.82|24.15|21.85|24.11|21.81|0
1644876300000|2022-02-14 22:05:00|24.11|21.81|24.13|21.83|24.15|21.85|24.1|21.81|0
1644876600000|2022-02-14 22:10:00|24.15|21.85|24.14|21.84|24.15|21.85|24.12|21.83|0
1644876900000|2022-02-14 22:15:00|24.13|21.83|24.12|21.82|24.13|21.83|24.11|21.81|0
1644877200000|2022-02-14 22:20:00|24.11|21.83|24.12|21.82|24.12|21.83|24.11|21.82|0
1644877500000|2022-02-14 22:25:00|24.13|21.83|24.11|21.82|24.13|21.84|24.11|21.82|0
1644877800000|2022-02-14 22:30:00|24.12||24.12||24.12||24.12||0
1644878400000|2022-02-14 22:40:00|24.11|21.83|24.11|21.82|24.12|21.83|24.11|21.82|0
1644878700000|2022-02-14 22:45:00|24.12||24.12||24.12||24.12||0
1644879000000|2022-02-14 22:50:00|24.11||24.11||24.11||24.11||0
1644879300000|2022-02-14 22:55:00|24.12|21.81|24.11|21.82|24.12|21.82|24.11|21.81|0
1644879600000|2022-02-14 23:00:00|24.13|21.83|24.05|21.76|24.13|21.83|24.04|21.75|0
1644879900000|2022-02-14 23:05:00|24.04|21.75|23.93|21.65|24.04|21.75|23.92|21.64|0
1644880200000|2022-02-14 23:10:00|23.92|21.64|23.91|21.63|23.94|21.66|23.89|21.62|0
1644880500000|2022-02-14 23:15:00|23.9|21.64|23.93|21.65|23.95|21.67|23.9|21.63|0
1644880800000|2022-02-14 23:20:00|23.92|21.64|23.87|21.6|23.93|21.65|23.87|21.6|0
1644881100000|2022-02-14 23:25:00|23.88|21.61|23.9|21.62|23.93|21.65|23.88|21.61|0
1644881400000|2022-02-14 23:30:00|23.89|21.61|23.88|21.61|23.9|21.62|23.83|21.56|0
1644881700000|2022-02-14 23:35:00|23.89|21.62|23.85|21.58|23.91|21.63|23.84|21.57|0
1644882000000|2022-02-14 23:40:00|23.84|21.57|23.86|21.58|23.87|21.6|23.83|21.56|0
1644882300000|2022-02-14 23:45:00|23.87|21.59|23.88|21.6|23.88|21.6|23.86|21.58|0
1644882600000|2022-02-14 23:50:00|23.87|21.59|23.84|21.57|23.88|21.6|23.82|21.55|0
1644882900000|2022-02-14 23:55:00|23.83|21.56|23.82|21.55|23.87|21.59|23.82|21.55|0
1644883200000|2022-02-15 00:00:00|23.8|21.54|23.89|21.61|23.9|21.62|23.76|21.5|0
1644883500000|2022-02-15 00:05:00|23.88|21.62|23.77|21.5|23.9|21.62|23.77|21.5|0
1644883800000|2022-02-15 00:10:00|23.78|21.51|23.91|21.63|23.91|21.64|23.77|21.5|0
1644884100000|2022-02-15 00:15:00|23.9|21.62|24.06|21.77|24.09|21.8|23.9|21.62|0
1644884400000|2022-02-15 00:20:00|24.07|21.78|24.14|21.84|24.18|21.88|24.05|21.76|0
1644884700000|2022-02-15 00:25:00|24.15|21.85|24.13|21.83|24.17|21.86|24.09|21.8|0
1644885000000|2022-02-15 00:30:00|24.12|21.82|24.27|21.96|24.29|21.98|24.12|21.82|0
1644885300000|2022-02-15 00:35:00|24.29|21.97|24.25|21.94|24.3|21.98|24.23|21.92|0
1644885600000|2022-02-15 00:40:00|24.26|21.95|24.24|21.93|24.27|21.96|24.22|21.91|0
1644885900000|2022-02-15 00:45:00|24.23|21.92|24.09|21.79|24.23|21.92|24.08|21.79|0
1644886200000|2022-02-15 00:50:00|24.1|21.8|24.1|21.8|24.15|21.85|24.08|21.79|0
1644886500000|2022-02-15 00:55:00|24.09|21.79|24|21.71|24.12|21.83|23.98|21.7|0
1644886800000|2022-02-15 01:00:00|23.99|21.7|24.05|21.76|24.05|21.76|23.96|21.68|0
1644887100000|2022-02-15 01:05:00|24.07|21.78|24.07|21.78|24.09|21.8|24.02|21.73|0
1644887400000|2022-02-15 01:10:00|24.08|21.77|24|21.72|24.08|21.78|24|21.72|0
1644887700000|2022-02-15 01:15:00|23.99|21.7|24.05|21.76|24.05|21.76|23.96|21.68|0
1644888000000|2022-02-15 01:20:00|24.04|21.75|23.97|21.68|24.04|21.75|23.9|21.62|0
1644888300000|2022-02-15 01:25:00|23.96|21.69|23.94|21.66|23.98|21.7|23.92|21.64|0
1644888600000|2022-02-15 01:30:00|23.93|21.65|24.11|21.82|24.13|21.83|23.93|21.65|0
1644888900000|2022-02-15 01:35:00|24.1|21.81|23.99|21.71|24.13|21.84|23.95|21.66|0
1644889200000|2022-02-15 01:40:00|24|21.72|24.02|21.74|24.05|21.76|23.99|21.7|0
1644889500000|2022-02-15 01:45:00|24.01|21.72|23.93|21.65|24.01|21.72|23.89|21.62|0
1644889800000|2022-02-15 01:50:00|23.94|21.66|23.91|21.63|23.99|21.7|23.87|21.6|0
1644890100000|2022-02-15 01:55:00|23.92|21.64|23.86|21.59|23.96|21.68|23.85|21.58|0
1644890400000|2022-02-15 02:00:00|23.87|21.6|23.86|21.58|23.9|21.62|23.83|21.56|0
1644890700000|2022-02-15 02:05:00|23.84|21.57|23.77|21.51|23.84|21.57|23.76|21.5|0
1644891000000|2022-02-15 02:10:00|23.76|21.5|23.75|21.49|23.79|21.52|23.73|21.47|0
1644891300000|2022-02-15 02:15:00|23.76|21.5|23.73|21.47|23.79|21.52|23.72|21.46|0
1644891600000|2022-02-15 02:20:00|23.74|21.48|23.71|21.46|23.75|21.49|23.71|21.46|0
1644891900000|2022-02-15 02:25:00|23.72|21.41|23.65|21.4|23.72|21.42|23.62|21.37|0
1644892200000|2022-02-15 02:30:00|23.64|21.39|23.62|21.37|23.65|21.4|23.59|21.34|0
1644892500000|2022-02-15 02:35:00|23.61|21.36|23.62|21.37|23.62|21.37|23.6|21.35|0
1644892800000|2022-02-15 02:40:00|23.66|21.41|23.64|21.39|23.66|21.41|23.62|21.37|0
1644893100000|2022-02-15 02:45:00|23.63|21.38|23.57|21.32|23.64|21.39|23.53|21.29|0
1644893400000|2022-02-15 02:50:00|23.58|21.33|23.61|21.36|23.64|21.39|23.55|21.31|0
1644893700000|2022-02-15 02:55:00|23.62|21.37|23.63|21.38|23.65|21.39|23.61|21.36|0
1644894000000|2022-02-15 03:00:00|23.64|21.39|23.64|21.39|23.65|21.4|23.63|21.38|0
1644894300000|2022-02-15 03:05:00|23.63|21.38|23.64|21.39|23.65|21.4|23.63|21.38|0
1644894600000|2022-02-15 03:10:00|23.65|21.4|23.67|21.42|23.71|21.45|23.64|21.38|0
1644894900000|2022-02-15 03:15:00|23.68|21.41|23.72|21.46|23.72|21.46|23.65|21.4|0
1644895200000|2022-02-15 03:20:00|23.73|21.47|23.71|21.45|23.74|21.48|23.69|21.43|0
1644895500000|2022-02-15 03:25:00|23.69|21.44|23.76|21.5|23.76|21.5|23.67|21.41|0
1644895800000|2022-02-15 03:30:00|23.79|21.52|23.83|21.56|23.86|21.58|23.79|21.52|0
1644896100000|2022-02-15 03:35:00|23.84|21.57|23.85|21.58|23.88|21.6|23.82|21.55|0
1644896400000|2022-02-15 03:40:00|23.84|21.57|23.81|21.55|23.85|21.58|23.79|21.53|0
1644896700000|2022-02-15 03:45:00|23.82|21.54|23.93|21.65|23.93|21.65|23.82|21.54|0
1644897000000|2022-02-15 03:50:00|23.92|21.64|23.91|21.63|23.95|21.67|23.87|21.59|0
1644897300000|2022-02-15 03:55:00|23.9|21.62|23.91|21.63|23.95|21.66|23.89|21.62|0
1644897600000|2022-02-15 04:00:00|23.9|21.62|23.95|21.67|23.96|21.68|23.86|21.59|0
1644897900000|2022-02-15 04:05:00|23.94|21.66|23.97|21.69|24.02|21.73|23.93|21.66|0
1644898200000|2022-02-15 04:10:00|23.98|21.7|23.95|21.67|24|21.71|23.94|21.66|0
1644898500000|2022-02-15 04:15:00|23.94|21.66|23.95|21.67|23.96|21.68|23.93|21.65|0
1644898800000|2022-02-15 04:20:00|23.96|21.68|23.97|21.68|23.98|21.69|23.95|21.67|0
1644899100000|2022-02-15 04:25:00|23.98|21.69|24.04|21.75|24.09|21.8|23.97|21.68|0
1644899400000|2022-02-15 04:30:00|24.05|21.76|24|21.71|24.06|21.77|23.98|21.7|0
1644899700000|2022-02-15 04:35:00|24.01|21.72|24.01|21.72|24.05|21.76|23.97|21.69|0
1644900000000|2022-02-15 04:40:00|24.02|21.73|24.01|21.72|24.03|21.74|24.01|21.72|0
1644900300000|2022-02-15 04:45:00|24.02|21.73|24.02|21.73|24.04|21.75|24.01|21.72|0
1644900600000|2022-02-15 04:50:00|24.03|21.74|24|21.71|24.05|21.76|23.97|21.69|0
1644900900000|2022-02-15 04:55:00|24.01|21.72|23.97|21.69|24.01|21.72|23.96|21.67|0
1644901200000|2022-02-15 05:00:00|23.96|21.68|24.16|21.86|24.17|21.86|23.96|21.68|0
1644901500000|2022-02-15 05:05:00|24.17|21.88|24.38|22.06|24.53|22.19|24.17|21.88|0
1644901800000|2022-02-15 05:10:00|24.37|22.05|24.37|22.05|24.47|22.14|24.29|21.98|0
1644902100000|2022-02-15 05:15:00|24.39|22.07|24.38|22.06|24.39|22.07|24.33|22.01|0
1644902400000|2022-02-15 05:20:00|24.39|22.07|24.39|22.07|24.41|22.08|24.33|22.02|0
1644902700000|2022-02-15 05:25:00|24.4|22.06|24.21|21.91|24.4|22.07|24.2|21.9|0
1644903000000|2022-02-15 05:30:00|24.22|21.9|24.21|21.91|24.23|21.92|24.2|21.89|0
1644903300000|2022-02-15 05:35:00|24.19|21.88|24.19|21.88|24.28|21.96|24.15|21.85|0
1644903600000|2022-02-15 05:40:00|24.17|21.87|24.28|21.97|24.28|21.97|24.17|21.87|0
1644903900000|2022-02-15 05:45:00|24.29|21.98|24.3|21.98|24.31|22|24.27|21.95|0
1644904200000|2022-02-15 05:50:00|24.29|21.97|24.33|22.01|24.35|22.03|24.23|21.92|0
1644904500000|2022-02-15 05:55:00|24.3|21.99|24.31|21.99|24.35|22.03|24.28|21.97|0
1644904800000|2022-02-15 06:00:00|24.3|22|24.19|21.89|24.35|22.03|24.17|21.87|0
1644905100000|2022-02-15 06:05:00|24.2|21.9|24.25|21.94|24.3|21.98|24.19|21.9|0
1644905400000|2022-02-15 06:10:00|24.23|21.93|24.17|21.87|24.24|21.93|24.11|21.81|0
1644905700000|2022-02-15 06:15:00|24.16|21.86|24.15|21.85|24.17|21.87|24.09|21.79|0
1644906000000|2022-02-15 06:20:00|24.14|21.84|24.19|21.88|24.29|21.98|24.12|21.83|0
1644906300000|2022-02-15 06:25:00|24.18|21.87|24.08|21.78|24.18|21.88|24.04|21.75|0
1644906600000|2022-02-15 06:30:00|24.09|21.8|24.16|21.86|24.17|21.86|24.09|21.79|0
1644906900000|2022-02-15 06:35:00|24.15|21.85|24.11|21.81|24.17|21.87|24.1|21.81|0
1644907200000|2022-02-15 06:40:00|24.1|21.83|24.14|21.84|24.2|21.9|24.1|21.81|0
1644907500000|2022-02-15 06:45:00|24.13|21.83|24.15|21.85|24.22|21.91|24.13|21.83|0
1644907800000|2022-02-15 06:50:00|24.14|21.84|24.11|21.81|24.15|21.85|24.1|21.8|0
1644908100000|2022-02-15 06:55:00|24.1|21.8|24.14|21.84|24.18|21.88|24.1|21.8|0
1644908400000|2022-02-15 07:00:00|24.11|21.81|24.17|21.87|24.29|21.97|24.08|21.79|0
1644908700000|2022-02-15 07:05:00|24.16|21.86|23.93|21.65|24.18|21.88|23.9|21.62|0
1644909000000|2022-02-15 07:10:00|23.94|21.66|24.01|21.73|24.03|21.74|23.9|21.62|0
1644909300000|2022-02-15 07:15:00|24.02|21.74|23.98|21.69|24.03|21.74|23.96|21.68|0
1644909600000|2022-02-15 07:20:00|23.97|21.68|24|21.72|24.01|21.73|23.96|21.68|0
1644909900000|2022-02-15 07:25:00|24.01|21.73|24.08|21.79|24.18|21.88|23.99|21.7|0
1644910200000|2022-02-15 07:30:00|24.06|21.77|24.13|21.83|24.15|21.85|24.03|21.74|0
1644910500000|2022-02-15 07:35:00|24.14|21.84|24.27|21.96|24.27|21.96|24.14|21.84|0
1644910800000|2022-02-15 07:40:00|24.28|21.97|24.37|22.05|24.4|22.07|24.28|21.97|0
1644911100000|2022-02-15 07:45:00|24.38|22.06|24.1|21.8|24.48|22.15|24.09|21.8|0
1644911400000|2022-02-15 07:50:00|24.08|21.79|24.07|21.78|24.14|21.84|24.05|21.76|0
1644911700000|2022-02-15 07:55:00|24.08|21.79|24.11|21.82|24.13|21.84|24.04|21.75|0
1644912000000|2022-02-15 08:00:00|24.12|21.83|23.84|21.57|24.24|21.93|23.82|21.56|0
1644912300000|2022-02-15 08:05:00|23.81|21.54|23.28|21.07|23.93|21.65|23.27|21.06|0
1644912600000|2022-02-15 08:10:00|23.26|21.04|23.34|21.12|23.39|21.16|23.16|20.95|0
1644912900000|2022-02-15 08:15:00|23.3|21.08|23.06|20.86|23.33|21.11|23.05|20.85|0
1644913200000|2022-02-15 08:20:00|23.07|20.88|22.76|20.59|23.7|21.44|22.61|20.46|0
1644913500000|2022-02-15 08:25:00|22.75|20.58|22.78|20.61|23.6|21.35|22.54|20.39|0
1644913800000|2022-02-15 08:30:00|22.74|20.57|21.9|19.81|22.78|20.61|21.9|19.81|0
1644914100000|2022-02-15 08:35:00|21.92|19.83|22.06|19.95|22.19|20.08|21.89|19.81|0
1644914400000|2022-02-15 08:40:00|22.09|19.98|21.82|19.74|22.74|20.58|21.78|19.71|0
1644914700000|2022-02-15 08:45:00|21.83|19.75|21.76|19.69|21.94|19.85|21.75|19.68|0
1644915000000|2022-02-15 08:50:00|21.75|19.68|22.03|19.94|22.03|19.94|21.72|19.65|0
1644915300000|2022-02-15 08:55:00|22.06|19.96|21.84|19.76|22.07|19.97|21.84|19.76|0
1644915600000|2022-02-15 09:00:00|21.87|19.79|21.92|19.83|21.93|19.85|21.77|19.69|0
1644915900000|2022-02-15 09:05:00|21.91|19.82|21.68|19.61|21.91|19.82|21.67|19.61|0
1644916200000|2022-02-15 09:10:00|21.72|19.62|21.82|19.74|21.92|19.84|21.72|19.62|0
1644916500000|2022-02-15 09:15:00|21.81|19.73|21.59|19.53|21.83|19.75|21.52|19.47|0
1644916800000|2022-02-15 09:20:00|21.57|19.52|21.56|19.51|21.64|19.58|21.52|19.47|0
1644917100000|2022-02-15 09:25:00|21.55|19.49|21.66|19.6|21.67|19.6|21.52|19.47|0
1644917400000|2022-02-15 09:30:00|21.65|19.59|21.65|19.59|21.68|19.61|21.59|19.54|0
1644917700000|2022-02-15 09:35:00|21.64|19.58|21.68|19.61|21.71|19.64|21.61|19.55|0
1644918000000|2022-02-15 09:40:00|21.66|19.62|21.69|19.62|21.74|19.67|21.62|19.56|0
1644918300000|2022-02-15 09:45:00|21.71|19.64|21.64|19.58|21.76|19.69|21.61|19.56|0
1644918600000|2022-02-15 09:50:00|21.63|19.57|21.77|19.7|21.79|19.72|21.63|19.57|0
1644918900000|2022-02-15 09:55:00|21.78|19.68|21.66|19.6|21.78|19.71|21.66|19.6|0
1644919200000|2022-02-15 10:00:00|21.56|19.51|21.66|19.6|21.67|19.61|21.42|19.38|0
1644919500000|2022-02-15 10:05:00|21.68|19.62|21.27|19.25|21.75|19.68|21.2|19.18|0
1644919800000|2022-02-15 10:10:00|21.28|19.24|21.33|19.3|21.35|19.32|21.27|19.24|0
1644920100000|2022-02-15 10:15:00|21.32|19.29|21.25|19.23|21.32|19.29|21.18|19.16|0
1644920400000|2022-02-15 10:20:00|21.24|19.22|21.47|19.42|21.53|19.48|21.16|19.15|0
1644920700000|2022-02-15 10:25:00|21.46|19.41|21.33|19.3|21.49|19.44|21.3|19.27|0
1644921000000|2022-02-15 10:30:00|21.31|19.28|21.2|19.18|21.4|19.36|21.18|19.16|0
1644921300000|2022-02-15 10:35:00|21.19|19.17|21.11|19.1|21.19|19.17|21.08|19.07|0
1644921600000|2022-02-15 10:40:00|21.12|19.11|21.06|19.06|21.13|19.12|21.03|19.03|0
1644921900000|2022-02-15 10:45:00|21.09|19.08|21.11|19.1|21.14|19.13|21.05|19.05|0
1644922200000|2022-02-15 10:50:00|21.1|19.09|21.15|19.14|21.19|19.17|21.09|19.09|0
1644922500000|2022-02-15 10:55:00|21.14|19.13|21.13|19.12|21.15|19.14|21.09|19.08|0
1644922800000|2022-02-15 11:00:00|21.14|19.13|21|19|21.16|19.14|21|19|0
1644923100000|2022-02-15 11:05:00|21.01|19.01|21.05|19.04|21.06|19.05|20.98|18.98|0
1644923400000|2022-02-15 11:10:00|21.04|19.03|20.91|18.92|21.04|19.04|20.88|18.89|0
1644923700000|2022-02-15 11:15:00|20.9|18.91|20.99|18.99|21|19|20.84|18.86|0
1644924000000|2022-02-15 11:20:00|20.98|18.98|20.64|18.67|20.99|18.99|20.61|18.65|0
1644924300000|2022-02-15 11:25:00|20.67|18.68|20.76|18.79|20.79|18.81|20.66|18.68|0
1644924600000|2022-02-15 11:30:00|20.77|18.76|20.73|18.76|20.77|18.77|20.72|18.74|0
1644924900000|2022-02-15 11:35:00|20.74|18.75|20.65|18.68|20.78|18.8|20.64|18.67|0
1644925200000|2022-02-15 11:40:00|20.66|18.69|20.67|18.7|20.71|18.73|20.64|18.68|0
1644925500000|2022-02-15 11:45:00|20.66|18.69|20.52|18.57|20.67|18.7|20.47|18.52|0
1644925800000|2022-02-15 11:50:00|20.53|18.58|20.61|18.64|20.64|18.67|20.52|18.57|0
1644926100000|2022-02-15 11:55:00|20.6|18.65|20.65|18.69|20.65|18.69|20.56|18.6|0
1644926400000|2022-02-15 12:00:00|20.66|18.68|20.63|18.67|20.8|18.82|20.58|18.62|0
1644926700000|2022-02-15 12:05:00|20.64|18.66|20.52|18.57|20.68|18.71|20.45|18.5|0
1644927000000|2022-02-15 12:10:00|20.53|18.56|20.43|18.49|20.53|18.57|20.37|18.43|0
1644927300000|2022-02-15 12:15:00|20.42|18.48|20.07|18.16|20.48|18.53|20.01|18.1|0
1644927600000|2022-02-15 12:20:00|20.06|18.15|20.52|18.57|20.78|18.8|20.04|18.13|0
1644927900000|2022-02-15 12:25:00|20.51|18.55|20.52|18.57|20.56|18.6|20.5|18.55|0
1644928200000|2022-02-15 12:30:00|20.53|18.58|20.56|18.6|20.58|18.62|20.52|18.56|0
1644928500000|2022-02-15 12:35:00|20.55|18.59|20.78|18.8|21.22|19.2|20.55|18.59|0
1644928800000|2022-02-15 12:40:00|20.79|18.81|20.85|18.86|20.91|18.92|20.78|18.8|0
1644929100000|2022-02-15 12:45:00|20.86|18.87|20.46|18.52|22.09|19.98|20.46|18.51|0
1644929400000|2022-02-15 12:50:00|20.47|18.51|20.39|18.45|20.53|18.57|20.37|18.43|0
1644929700000|2022-02-15 12:55:00|20.38|18.44|20.36|18.42|20.4|18.45|20.36|18.42|0
1644930000000|2022-02-15 13:00:00|20.37|18.43|20.42|18.48|20.42|18.48|20.32|18.39|0
1644930300000|2022-02-15 13:05:00|20.43|18.47|20.46|18.52|20.48|18.53|20.4|18.46|0
1644930600000|2022-02-15 13:10:00|20.48|18.53|20.51|18.56|20.53|18.58|20.47|18.52|0
1644930900000|2022-02-15 13:15:00|20.52|18.57|20.57|18.61|20.62|18.66|20.51|18.56|0
1644931200000|2022-02-15 13:20:00|20.58|18.62|20.52|18.57|20.6|18.64|20.5|18.55|0
1644931500000|2022-02-15 13:25:00|20.53|18.56|20.56|18.6|20.66|18.7|20.52|18.56|0
1644931800000|2022-02-15 13:30:00|20.65|18.69|20.73|18.75|20.86|18.87|20.65|18.69|0
1644932100000|2022-02-15 13:35:00|20.75|18.76|20.73|18.76|20.79|18.81|20.17|18.25|0
1644932400000|2022-02-15 13:40:00|20.75|18.77|20.58|18.62|20.78|18.8|20.58|18.62|0
1644932700000|2022-02-15 13:45:00|20.59|18.63|20.56|18.61|20.67|18.7|20.56|18.61|0
1644933000000|2022-02-15 13:50:00|20.57|18.62|20.72|18.75|20.72|18.75|20.56|18.62|0
1644933300000|2022-02-15 13:55:00|20.73|18.76|20.82|18.84|20.86|18.87|20.73|18.75|0
1644933600000|2022-02-15 14:00:00|20.81|18.83|20.84|18.85|20.91|18.92|20.8|18.82|0
1644933900000|2022-02-15 14:05:00|20.83|18.86|20.78|18.8|20.85|18.86|20.73|18.76|0
1644934200000|2022-02-15 14:10:00|20.8|18.82|20.94|18.95|20.96|18.97|20.79|18.81|0
1644934500000|2022-02-15 14:15:00|20.95|18.94|20.86|18.87|21|19|20.83|18.85|0
1644934800000|2022-02-15 14:20:00|20.85|18.86|20.75|18.78|20.87|18.88|20.7|18.72|0
1644935100000|2022-02-15 14:25:00|20.74|18.77|20.95|18.96|20.96|18.96|20.73|18.76|0
1644935400000|2022-02-15 14:30:00|20.89|18.9|20.53|18.57|20.99|18.99|20.49|18.54|0
1644935700000|2022-02-15 14:35:00|20.5|18.55|20.31|18.37|20.77|18.79|20.27|18.34|0
1644936000000|2022-02-15 14:40:00|20.29|18.38|20.37|18.43|20.43|18.48|20.23|18.3|0
1644936300000|2022-02-15 14:45:00|20.33|18.39|20.47|18.52|20.48|18.53|20.12|18.21|0
1644936600000|2022-02-15 14:50:00|20.54|18.58|20.53|18.57|20.69|18.72|20.5|18.55|0
1644936900000|2022-02-15 14:55:00|20.5|18.58|20.65|18.69|20.77|18.79|20.5|18.55|0
1644937200000|2022-02-15 15:00:00|20.67|18.7|20.5|18.55|20.67|18.7|19.92|18.02|0
1644937500000|2022-02-15 15:05:00|20.48|18.53|20.39|18.45|20.6|18.63|20.32|18.38|0
1644937800000|2022-02-15 15:10:00|20.4|18.46|20.45|18.5|20.59|18.63|20.4|18.46|0
1644938100000|2022-02-15 15:15:00|20.46|18.52|20.37|18.43|20.46|18.52|20.29|18.36|0
1644938400000|2022-02-15 15:20:00|20.38|18.44|20.34|18.4|20.49|18.54|20.29|18.35|0
1644938700000|2022-02-15 15:25:00|20.35|18.41|20.16|18.24|20.53|18.57|20.16|18.24|0
1644939000000|2022-02-15 15:30:00|20.14|18.22|20.22|18.3|20.25|18.32|20.13|18.21|0
1644939300000|2022-02-15 15:35:00|20.2|18.28|20.16|18.24|20.27|18.34|20.11|18.2|0
1644939600000|2022-02-15 15:40:00|20.14|18.22|20|18.09|20.18|18.25|19.98|18.08|0
1644939900000|2022-02-15 15:45:00|19.98|18.08|19.89|17.99|20.01|18.11|19.87|17.98|0
1644940200000|2022-02-15 15:50:00|19.9|18.01|20.12|18.2|20.66|18.69|19.87|17.97|0
1644940500000|2022-02-15 15:55:00|20.13|18.21|20.2|18.28|20.26|18.33|20.08|18.17|0
1644940800000|2022-02-15 16:00:00|20.19|18.27|20.11|18.2|20.22|18.29|20.1|18.19|0
1644941100000|2022-02-15 16:05:00|20.1|18.18|20.3|18.37|20.35|18.41|20.08|18.17|0
1644941400000|2022-02-15 16:10:00|20.32|18.38|20.42|18.48|20.46|18.51|20.32|18.38|0
1644941700000|2022-02-15 16:15:00|20.4|18.47|20.48|18.53|20.49|18.54|20.38|18.44|0
1644942000000|2022-02-15 16:20:00|20.46|18.52|20.45|18.5|20.48|18.53|20.38|18.44|0
1644942300000|2022-02-15 16:25:00|20.46|18.51|21.11|19.1|21.13|19.12|20.13|18.21|0
1644942600000|2022-02-15 16:30:00|21.08|19.08|20.18|18.26|21.08|19.08|20.18|18.26|0
1644942900000|2022-02-15 16:35:00|20.19|18.25|20.13|18.21|20.2|18.27|20.08|18.17|0
1644943200000|2022-02-15 16:40:00|20.14|18.22|20.24|18.32|20.24|18.32|20.13|18.21|0
1644943500000|2022-02-15 16:45:00|20.22|18.31|20.23|18.3|20.26|18.33|20.15|18.23|0
1644943800000|2022-02-15 16:50:00|20.2|18.28|20.26|18.33|20.3|18.37|20.2|18.28|0
1644944100000|2022-02-15 16:55:00|20.27|18.34|20.16|18.24|20.28|18.35|20.11|18.2|0
1644944400000|2022-02-15 17:00:00|20.15|18.23|20.22|18.29|20.27|18.34|20.06|18.15|0
1644944700000|2022-02-15 17:05:00|20.2|18.28|20.31|18.38|20.35|18.41|20.19|18.26|0
1644945000000|2022-02-15 17:10:00|20.29|18.37|20.4|18.46|20.4|18.46|20.26|18.33|0
1644945300000|2022-02-15 17:15:00|20.39|18.45|20.56|18.6|20.58|18.62|20.39|18.44|0
1644945600000|2022-02-15 17:20:00|20.58|18.61|20.62|18.66|20.65|18.68|20.53|18.58|0
1644945900000|2022-02-15 17:25:00|20.6|18.64|20.55|18.59|20.7|18.73|20.52|18.57|0
1644946200000|2022-02-15 17:30:00|20.56|18.6|20.4|18.46|20.57|18.61|20.09|18.17|0
1644946500000|2022-02-15 17:35:00|20.39|18.45|20.37|18.43|20.4|18.46|20.32|18.38|0
1644946800000|2022-02-15 17:40:00|20.38|18.44|20.39|18.44|20.44|18.49|20.34|18.4|0
1644947100000|2022-02-15 17:45:00|20.38|18.43|20.67|18.7|20.68|18.71|20.36|18.42|0
1644947400000|2022-02-15 17:50:00|20.65|18.69|20.56|18.61|20.67|18.7|20.54|18.58|0
1644947700000|2022-02-15 17:55:00|20.57|18.6|20.48|18.53|20.59|18.63|20.47|18.52|0
1644948000000|2022-02-15 18:00:00|20.47|18.52|20.37|18.43|20.51|18.55|20.36|18.42|0
1644948300000|2022-02-15 18:05:00|20.38|18.44|20.28|18.35|20.38|18.44|20.28|18.35|0
1644948600000|2022-02-15 18:10:00|20.29|18.36|20.28|18.35|20.33|18.4|20.26|18.33|0
1644948900000|2022-02-15 18:15:00|20.27|18.34|20.33|18.4|20.36|18.42|20.26|18.33|0
1644949200000|2022-02-15 18:20:00|20.32|18.39|20.08|18.17|20.32|18.39|20.07|18.16|0
1644949500000|2022-02-15 18:25:00|20.07|18.16|19.99|18.09|20.08|18.17|19.97|18.07|0
1644949800000|2022-02-15 18:30:00|19.98|18.08|20.27|18.34|20.48|18.53|19.94|18.04|0
1644950100000|2022-02-15 18:35:00|20.26|18.33|20.29|18.36|20.33|18.4|20.25|18.32|0
1644950400000|2022-02-15 18:40:00|20.28|18.35|20.27|18.34|20.32|18.38|20.23|18.3|0
1644950700000|2022-02-15 18:45:00|20.28|18.35|20.22|18.3|20.3|18.37|20.21|18.28|0
1644951000000|2022-02-15 18:50:00|20.21|18.29|20.25|18.32|20.28|18.35|20.2|18.27|0
1644951300000|2022-02-15 18:55:00|20.24|18.31|20.23|18.3|20.25|18.32|20.2|18.27|0
1644951600000|2022-02-15 19:00:00|20.21|18.29|20.27|18.34|20.31|18.38|20.2|18.27|0
1644951900000|2022-02-15 19:05:00|20.28|18.35|20.43|18.48|20.52|18.57|20.27|18.34|0
1644952200000|2022-02-15 19:10:00|20.4|18.46|20.38|18.44|20.46|18.51|20.36|18.42|0
1644952500000|2022-02-15 19:15:00|20.36|18.42|20.27|18.34|20.46|18.51|20.24|18.31|0
1644952800000|2022-02-15 19:20:00|20.29|18.35|20.28|18.35|20.31|18.37|20.21|18.28|0
1644953100000|2022-02-15 19:25:00|20.3|18.37|20.27|18.34|20.32|18.39|20.24|18.31|0
1644953400000|2022-02-15 19:30:00|20.26|18.33|20.35|18.41|20.36|18.42|20.22|18.3|0
1644953700000|2022-02-15 19:35:00|20.34|18.4|20.27|18.34|20.34|18.4|20.26|18.33|0
1644954000000|2022-02-15 19:40:00|20.26|18.33|20.2|18.27|20.47|18.52|20.19|18.27|0
1644954300000|2022-02-15 19:45:00|20.19|18.28|20.31|18.38|20.32|18.38|20.14|18.22|0
1644954600000|2022-02-15 19:50:00|20.33|18.4|20.31|18.38|20.41|18.46|20.26|18.33|0
1644954900000|2022-02-15 19:55:00|20.32|18.37|20.25|18.32|20.34|18.4|20.23|18.31|0
1644955200000|2022-02-15 20:00:00|20.26|18.33|20.12|18.21|20.28|18.35|20.12|18.21|0
1644955500000|2022-02-15 20:05:00|20.11|18.19|19.6|17.74|20.31|18.37|19.57|17.71|0
1644955800000|2022-02-15 20:10:00|19.59|17.73|19.61|17.74|19.65|17.78|19.58|17.71|0
1644956100000|2022-02-15 20:15:00|19.6|17.73|19.59|17.73|19.7|17.82|19.59|17.73|0
1644956400000|2022-02-15 20:20:00|19.58|17.72|19.68|17.8|19.73|17.85|19.56|17.7|0
1644956700000|2022-02-15 20:25:00|19.67|17.79|19.65|17.78|19.73|17.85|19.65|17.78|0
1644957000000|2022-02-15 20:30:00|19.66|17.79|19.95|18.05|19.97|18.07|19.66|17.79|0
1644957300000|2022-02-15 20:35:00|19.97|18.07|19.4|17.55|20.06|18.15|19.33|17.49|0
1644957600000|2022-02-15 20:40:00|19.38|17.54|19.42|17.57|19.72|17.85|19.38|17.54|0
1644957900000|2022-02-15 20:45:00|19.43|17.58|19.43|17.58|19.6|17.73|19.34|17.49|0
1644958200000|2022-02-15 20:50:00|19.42|17.57|19.2|17.37|19.42|17.57|19.02|17.2|0
1644958500000|2022-02-15 20:55:00|19.21|17.38|19.07|17.26|19.31|17.47|19.01|17.2|0
1644958800000|2022-02-15 21:00:00|19.06|17.24|19.3|17.46|19.31|17.47|19.06|17.24|0
1644959100000|2022-02-15 21:05:00|19.28|17.44|19.37|17.53|19.4|17.55|19.28|17.44|0
1644959400000|2022-02-15 21:10:00|19.38|17.54|19.34|17.5|19.42|17.57|19.31|17.47|0
1644959700000|2022-02-15 21:15:00|19.35|17.51|19.26|17.43|19.36|17.51|19.26|17.43|0
1644960000000|2022-02-15 21:20:00|19.27|17.44|19.23|17.39|19.29|17.45|19.21|17.38|0
1644960300000|2022-02-15 21:25:00|19.22|17.38|19.19|17.36|19.23|17.38|19.18|17.35|0
1644960600000|2022-02-15 21:30:00|19.2|17.37|19.18|17.35|19.2|17.37|19.16|17.34|0
1644960900000|2022-02-15 21:35:00|19.17|17.34|19.2|17.37|19.21|17.38|19.16|17.34|0
1644961200000|2022-02-15 21:40:00|19.19|17.36|19.27|17.44|19.28|17.45|19.19|17.36|0
1644961500000|2022-02-15 21:45:00|19.28|17.45|19.36|17.52|19.37|17.53|19.26|17.42|0
1644961800000|2022-02-15 21:50:00|19.35|17.51|19.28|17.44|19.37|17.53|19.27|17.43|0
1644962100000|2022-02-15 21:55:00|19.29|17.45|19.28|17.44|19.32|17.48|19.22|17.39|0
1644962400000|2022-02-15 22:00:00|19.25|17.42|19.25|17.42|19.26|17.43|19.25|17.41|0
1644962700000|2022-02-15 22:05:00|19.26|17.41|19.25|17.42|19.27|17.44|19.25|17.41|0
1644963000000|2022-02-15 22:10:00|19.26|17.43|19.28|17.44|19.28|17.45|19.26|17.43|0
1644963300000|2022-02-15 22:15:00|19.29|17.45|19.3|17.47|19.3|17.47|19.29|17.45|0
1644963600000|2022-02-15 22:20:00|19.31|17.46|19.31|17.48|19.32|17.48|19.3|17.46|0
1644963900000|2022-02-15 22:25:00|19.3|17.46|19.31|17.47|19.32|17.48|19.3|17.46|0
1644964200000|2022-02-15 22:30:00|19.3|17.46|19.31|17.47|19.31|17.47|19.3|17.46|0
1644964500000|2022-02-15 22:35:00|19.3||19.31||19.31||19.3||0
1644964800000|2022-02-15 22:40:00|19.3|17.46|19.3|17.46|19.31|17.47|19.29|17.46|0
1644965100000|2022-02-15 22:45:00|19.31|17.47|19.3|17.46|19.31|17.47|19.3|17.46|0
1644965400000|2022-02-15 22:50:00|19.29|17.47|19.3|17.46|19.3|17.47|19.29|17.46|0
1644965700000|2022-02-15 22:55:00|19.29|17.45|19.28|17.44|19.29|17.45|19.25|17.42|0
1644966000000|2022-02-15 23:00:00|19.24|17.4|19.22|17.39|19.29|17.45|19.21|17.38|0
1644966300000|2022-02-15 23:05:00|19.23|17.4|19.23|17.4|19.25|17.41|19.19|17.36|0
1644966600000|2022-02-15 23:10:00|19.22|17.39|19.27|17.44|19.28|17.45|19.22|17.39|0
1644966900000|2022-02-15 23:15:00|19.28|17.45|19.27|17.43|19.29|17.45|19.24|17.41|0
1644967200000|2022-02-15 23:20:00|19.28|17.44|19.33|17.49|19.34|17.5|19.28|17.44|0
1644967500000|2022-02-15 23:25:00|19.32|17.48|19.33|17.49|19.35|17.51|19.29|17.45|0
1644967800000|2022-02-15 23:30:00|19.34|17.48|19.3|17.46|19.34|17.48|19.26|17.43|0
1644968100000|2022-02-15 23:35:00|19.29|17.47|19.26|17.42|19.3|17.47|19.26|17.42|0
1644968400000|2022-02-15 23:40:00|19.27|17.43|19.29|17.45|19.29|17.45|19.24|17.41|0
1644968700000|2022-02-15 23:45:00|19.3|17.46|19.41|17.56|19.41|17.56|19.28|17.44|0
1644969000000|2022-02-15 23:50:00|19.42|17.57|19.4|17.55|19.44|17.59|19.37|17.53|0
1644969300000|2022-02-15 23:55:00|19.42|17.57|19.39|17.54|19.42|17.57|19.38|17.53|0
1644969600000|2022-02-16 00:00:00|19.4|17.55|19.37|17.53|19.42|17.57|19.36|17.51|0
1644969900000|2022-02-16 00:05:00|19.38|17.52|19.35|17.51|19.45|17.59|19.35|17.51|0
1644970200000|2022-02-16 00:10:00|19.34|17.5|19.42|17.57|19.44|17.59|19.34|17.5|0
1644970500000|2022-02-16 00:15:00|19.41|17.58|19.42|17.57|19.44|17.59|19.41|17.56|0
1644970800000|2022-02-16 00:20:00|19.43|17.58|19.45|17.6|19.47|17.61|19.43|17.58|0
1644971100000|2022-02-16 00:25:00|19.44|17.59|19.45|17.6|19.46|17.6|19.41|17.56|0
1644971400000|2022-02-16 00:30:00|19.46|17.59|19.43|17.58|19.46|17.6|19.42|17.57|0
1644971700000|2022-02-16 00:35:00|19.42|17.57|19.43|17.58|19.43|17.58|19.41|17.56|0
1644972000000|2022-02-16 00:40:00|19.44|17.59|19.44|17.59|19.45|17.6|19.42|17.57|0
1644972300000|2022-02-16 00:45:00|19.43|17.58|19.44|17.59|19.46|17.61|19.43|17.58|0
1644972600000|2022-02-16 00:50:00|19.45|17.58|19.44|17.59|19.46|17.61|19.42|17.57|0
1644972900000|2022-02-16 00:55:00|19.45|17.58|19.45|17.6|19.46|17.61|19.43|17.58|0
1644973200000|2022-02-16 01:00:00|19.44|17.59|19.44|17.59|19.46|17.61|19.42|17.57|0
1644973500000|2022-02-16 01:05:00|19.43|17.58|19.38|17.53|19.43|17.58|19.36|17.52|0
1644973800000|2022-02-16 01:10:00|19.37|17.52|19.44|17.59|19.44|17.59|19.37|17.52|0
1644974100000|2022-02-16 01:15:00|19.43|17.58|19.44|17.59|19.45|17.6|19.4|17.55|0
1644974400000|2022-02-16 01:20:00|19.43|17.58|19.43|17.58|19.46|17.6|19.43|17.58|0
1644974700000|2022-02-16 01:25:00|19.44|17.59|19.43|17.58|19.44|17.59|19.41|17.56|0
1644975000000|2022-02-16 01:30:00|19.42|17.57|19.45|17.59|19.45|17.6|19.41|17.56|0
1644975300000|2022-02-16 01:35:00|19.44|17.58|19.42|17.57|19.45|17.6|19.41|17.56|0
1644975600000|2022-02-16 01:40:00|19.41|17.56|19.45|17.6|19.45|17.6|19.41|17.56|0
1644975900000|2022-02-16 01:45:00|19.44|17.59|19.42|17.57|19.44|17.59|19.41|17.57|0
1644976200000|2022-02-16 01:50:00|19.41|17.56|19.4|17.55|19.43|17.58|19.39|17.54|0
1644976500000|2022-02-16 01:55:00|19.41|17.56|19.38|17.54|19.41|17.56|19.38|17.54|0
1644976800000|2022-02-16 02:00:00|19.37|17.53|19.37|17.52|19.38|17.54|19.36|17.51|0
1644977100000|2022-02-16 02:05:00|19.36|17.51|19.29|17.45|19.37|17.53|19.29|17.45|0
1644977400000|2022-02-16 02:10:00|19.28|17.46|19.34|17.5|19.37|17.53|19.28|17.46|0
1644977700000|2022-02-16 02:15:00|19.35|17.51|19.32|17.48|19.35|17.51|19.3|17.47|0
1644978000000|2022-02-16 02:20:00|19.31|17.47|19.32|17.48|19.33|17.49|19.3|17.46|0
1644978300000|2022-02-16 02:25:00|19.33|17.49|19.34|17.5|19.34|17.5|19.32|17.48|0
1644978600000|2022-02-16 02:30:00|19.33|17.49|19.36|17.52|19.39|17.54|19.33|17.49|0
1644978900000|2022-02-16 02:35:00|19.35|17.51|19.4|17.55|19.41|17.56|19.35|17.51|0
1644979200000|2022-02-16 02:40:00|19.39|17.54|19.39|17.54|19.41|17.56|19.38|17.54|0
1644979500000|2022-02-16 02:45:00|19.4|17.55|19.37|17.53|19.4|17.55|19.32|17.48|0
1644979800000|2022-02-16 02:50:00|19.36|17.52|19.36|17.51|19.37|17.53|19.36|17.51|0
1644980100000|2022-02-16 02:55:00|19.37|17.52|19.36|17.51|19.4|17.55|19.35|17.51|0
1644980400000|2022-02-16 03:00:00|19.35|17.5|19.36|17.51|19.39|17.54|19.33|17.49|0
1644980700000|2022-02-16 03:05:00|19.35|17.52|19.33|17.48|19.35|17.52|19.33|17.48|0
1644981000000|2022-02-16 03:10:00|19.34|17.49|19.32|17.48|19.34|17.5|19.32|17.48|0
1644981300000|2022-02-16 03:15:00|19.33|17.49|19.35|17.51|19.35|17.51|19.32|17.48|0
1644981600000|2022-02-16 03:20:00|19.36|17.5|19.38|17.54|19.38|17.54|19.36|17.5|0
1644981900000|2022-02-16 03:25:00|19.39|17.53|19.36|17.52|19.4|17.55|19.36|17.52|0
1644982200000|2022-02-16 03:30:00|19.37|17.53|19.37|17.52|19.4|17.56|19.36|17.51|0
1644982500000|2022-02-16 03:35:00|19.38|17.53|19.37|17.53|19.38|17.54|19.37|17.52|0
1644982800000|2022-02-16 03:40:00|19.36|17.52|19.38|17.53|19.38|17.53|19.35|17.51|0
1644983100000|2022-02-16 03:45:00|19.37|17.52|19.38|17.54|19.39|17.55|19.36|17.52|0
1644983400000|2022-02-16 03:50:00|19.39|17.53|19.42|17.57|19.42|17.57|19.38|17.53|0
1644983700000|2022-02-16 03:55:00|19.41|17.56|19.36|17.52|19.43|17.58|19.36|17.52|0
1644984000000|2022-02-16 04:00:00|19.37|17.53|19.37|17.52|19.38|17.54|19.36|17.52|0
1644984300000|2022-02-16 04:05:00|19.36|17.53|19.37|17.52|19.38|17.54|19.36|17.52|0
1644984600000|2022-02-16 04:10:00|19.38|17.53|19.36|17.52|19.38|17.53|19.36|17.52|0
1644984900000|2022-02-16 04:15:00|19.37|17.51|19.36|17.51|19.37|17.51|19.36|17.51|0
1644985200000|2022-02-16 04:20:00|19.34|17.49|19.35|17.51|19.35|17.51|19.34|17.49|0
1644985500000|2022-02-16 04:25:00|19.36|17.52|19.39|17.54|19.39|17.54|19.35|17.51|0
1644985800000|2022-02-16 04:30:00|19.38|17.53|19.38|17.53|19.38|17.54|19.37|17.53|0
1644986100000|2022-02-16 04:35:00|19.39|17.54|19.36|17.52|19.39|17.55|19.36|17.52|0
1644986400000|2022-02-16 04:40:00|19.37|17.51|19.35|17.51|19.37|17.53|19.35|17.5|0
1644986700000|2022-02-16 04:45:00|19.23|17.5|19.23|17.4|19.24|17.51|19.23|17.4|0
1644987000000|2022-02-16 04:50:00|19.22|17.39|19.2|17.37|19.23|17.4|19.2|17.37|0
1644987300000|2022-02-16 04:55:00|19.19|17.36|19.17|17.35|19.19|17.36|19.17|17.34|0
1644987600000|2022-02-16 05:00:00|19.18|17.34|19.11|17.29|19.18|17.35|19.11|17.29|0
1644987900000|2022-02-16 05:05:00|19.12|17.3|19.12|17.3|19.14|17.31|19.12|17.3|0
1644988200000|2022-02-16 05:10:00|19.13|17.31|19.08|17.26|19.14|17.31|19.07|17.25|0
1644988500000|2022-02-16 05:15:00|19.07|17.25|19.1|17.28|19.11|17.29|19.07|17.25|0
1644988800000|2022-02-16 05:20:00|19.11|17.29|19.1|17.28|19.13|17.3|19.09|17.27|0
1644989100000|2022-02-16 05:25:00|19.09|17.27|19.12|17.3|19.12|17.3|19.09|17.27|0
1644989400000|2022-02-16 05:30:00|19.11|17.29|19.12|17.3|19.12|17.3|19.08|17.26|0
1644989700000|2022-02-16 05:35:00|19.11|17.29|19.09|17.27|19.12|17.3|19.09|17.27|0
1644990000000|2022-02-16 05:40:00|19.1|17.28|19.09|17.27|19.11|17.29|19.09|17.27|0
1644990300000|2022-02-16 05:45:00|19.1|17.28|19.08|17.26|19.1|17.28|19.05|17.24|0
1644990600000|2022-02-16 05:50:00|19.07|17.27|19.08|17.27|19.09|17.27|19.05|17.24|0
1644990900000|2022-02-16 05:55:00|19.09|17.26|19.09|17.27|19.1|17.29|19.07|17.25|0
1644991200000|2022-02-16 06:00:00|19.08|17.26|19.1|17.28|19.1|17.28|19.02|17.2|0
1644991500000|2022-02-16 06:05:00|19.12|17.3|19.14|17.32|19.16|17.34|19.11|17.29|0
1644991800000|2022-02-16 06:10:00|19.15|17.33|19.11|17.29|19.16|17.33|19.09|17.28|0
1644992100000|2022-02-16 06:15:00|19.12|17.3|19.06|17.25|19.13|17.31|19.06|17.24|0
1644992400000|2022-02-16 06:20:00|19.07|17.26|19.06|17.24|19.07|17.26|19.05|17.23|0
1644992700000|2022-02-16 06:25:00|19.05|17.25|19.05|17.24|19.07|17.25|19.05|17.23|0
1644993000000|2022-02-16 06:30:00|19.04|17.23|19.01|17.2|19.05|17.23|18.99|17.19|0
1644993300000|2022-02-16 06:35:00|19.02|17.21|19.02|17.21|19.03|17.22|19.01|17.2|0
1644993600000|2022-02-16 06:40:00|19.03|17.22|19.02|17.2|19.03|17.22|18.99|17.18|0
1644993900000|2022-02-16 06:45:00|19.03|17.21|18.98|17.18|19.03|17.22|18.98|17.18|0
1644994200000|2022-02-16 06:50:00|18.99|17.19|19.01|17.2|19.03|17.22|18.98|17.19|0
1644994500000|2022-02-16 06:55:00|19.02|17.21|19.01|17.2|19.02|17.21|19|17.19|0
1644994800000|2022-02-16 07:00:00|19.03|17.22|18.98|17.17|19.04|17.23|18.91|17.11|0
1644995100000|2022-02-16 07:05:00|18.99|17.18|18.99|17.18|19|17.19|18.97|17.16|0
1644995400000|2022-02-16 07:10:00|18.98|17.17|19.02|17.21|19.05|17.23|18.97|17.17|0
1644995700000|2022-02-16 07:15:00|19.03|17.22|19.05|17.24|19.08|17.26|19|17.19|0
1644996000000|2022-02-16 07:20:00|19.06|17.25|19.06|17.25|19.09|17.28|19.04|17.23|0
1644996300000|2022-02-16 07:25:00|19.05|17.24|19.05|17.23|19.09|17.27|19.04|17.22|0
1644996600000|2022-02-16 07:30:00|19.06|17.24|19.01|17.2|19.09|17.27|19|17.19|0
1644996900000|2022-02-16 07:35:00|19.02|17.21|19.15|17.32|19.52|17.66|18.97|17.16|0
1644997200000|2022-02-16 07:40:00|19.14|17.33|19.18|17.35|19.18|17.36|19.13|17.3|0
1644997500000|2022-02-16 07:45:00|19.17|17.34|19.2|17.37|19.2|17.37|19.17|17.34|0
1644997800000|2022-02-16 07:50:00|19.21|17.38|19.23|17.4|19.26|17.42|19.17|17.34|0
1644998100000|2022-02-16 07:55:00|19.24|17.41|19.16|17.33|19.25|17.42|19.15|17.33|0
1644998400000|2022-02-16 08:00:00|19.15|17.34|19.27|17.44|19.32|17.48|19.1|17.28|0
1644998700000|2022-02-16 08:05:00|19.28|17.45|19.26|17.43|19.31|17.47|19.23|17.39|0
1644999000000|2022-02-16 08:10:00|19.27|17.42|19.06|17.24|19.28|17.45|19.06|17.24|0
1644999300000|2022-02-16 08:15:00|19.04|17.23|18.75|16.97|19.04|17.23|18.69|16.91|0
1644999600000|2022-02-16 08:20:00|18.73|16.95|18.65|16.88|18.73|16.95|18.58|16.81|0
1644999900000|2022-02-16 08:25:00|18.64|16.87|18.68|16.9|18.73|16.95|18.62|16.85|0
1645000200000|2022-02-16 08:30:00|18.69|16.91|18.69|16.91|18.75|16.96|18.67|16.89|0
1645000500000|2022-02-16 08:35:00|18.68|16.9|18.65|16.87|18.68|16.9|18.6|16.82|0
1645000800000|2022-02-16 08:40:00|18.64|16.86|18.78|16.99|18.79|17|18.62|16.85|0
1645001100000|2022-02-16 08:45:00|18.77|16.98|18.75|16.96|18.85|17.06|18.74|16.95|0
1645001400000|2022-02-16 08:50:00|18.74|16.95|18.8|17.01|18.84|17.05|18.72|16.93|0
1645001700000|2022-02-16 08:55:00|18.81|17.02|18.69|16.91|18.81|17.02|18.65|16.87|0
1645002000000|2022-02-16 09:00:00|18.66|16.88|18.55|16.79|18.71|16.93|18.45|16.7|0
1645002300000|2022-02-16 09:05:00|18.57|16.8|19.16|17.33|19.41|17.56|18.57|16.8|0
1645002600000|2022-02-16 09:10:00|19.17|17.34|19.12|17.3|19.32|17.48|19.11|17.29|0
1645002900000|2022-02-16 09:15:00|19.11|17.29|19.13|17.31|19.17|17.35|19.11|17.29|0
1645003200000|2022-02-16 09:20:00|19.14|17.32|19.17|17.35|19.22|17.39|19.11|17.29|0
1645003500000|2022-02-16 09:25:00|19.18|17.34|19.18|17.36|19.19|17.36|19.15|17.32|0
1645003800000|2022-02-16 09:30:00|19.19|17.35|19.15|17.32|19.19|17.35|19.06|17.24|0
1645004100000|2022-02-16 09:35:00|19.14|17.34|19.15|17.32|19.21|17.38|19.13|17.31|0
1645004400000|2022-02-16 09:40:00|19.16|17.33|19.26|17.43|19.27|17.44|19.13|17.31|0
1645004700000|2022-02-16 09:45:00|19.25|17.42|19.23|17.4|19.27|17.44|19.22|17.39|0
1645005000000|2022-02-16 09:50:00|19.22|17.39|19.22|17.39|19.25|17.41|19.17|17.34|0
1645005300000|2022-02-16 09:55:00|19.23|17.41|19.31|17.47|19.35|17.51|19.21|17.38|0
1645005600000|2022-02-16 10:00:00|19.33|17.49|19.38|17.54|19.55|17.68|19.32|17.48|0
1645005900000|2022-02-16 10:05:00|19.4|17.53|19.37|17.53|19.44|17.59|19.34|17.5|0
1645006200000|2022-02-16 10:10:00|19.36|17.52|19.3|17.47|19.39|17.54|19.29|17.45|0
1645006500000|2022-02-16 10:15:00|19.28|17.46|19.44|17.59|19.46|17.61|19.28|17.44|0
1645006800000|2022-02-16 10:20:00|19.45|17.61|19.66|17.79|19.69|17.82|19.43|17.58|0
1645007100000|2022-02-16 10:25:00|19.67|17.8|19.56|17.69|19.69|17.81|19.53|17.67|0
1645007400000|2022-02-16 10:30:00|19.57|17.7|19.48|17.62|19.61|17.74|19.48|17.62|0
1645007700000|2022-02-16 10:35:00|19.49|17.63|19.14|17.32|19.94|18.04|19.09|17.27|0
1645008000000|2022-02-16 10:40:00|19.13|17.31|19.07|17.26|19.14|17.32|19.05|17.24|0
1645008300000|2022-02-16 10:45:00|19.08|17.25|19.06|17.24|19.12|17.3|19.04|17.23|0
1645008600000|2022-02-16 10:50:00|19.07|17.25|19.03|17.21|19.07|17.25|19|17.19|0
1645008900000|2022-02-16 10:55:00|19.02|17.22|19.02|17.2|19.03|17.22|18.97|17.16|0
1645009200000|2022-02-16 11:00:00|19.01|17.21|19|17.19|19.04|17.22|18.91|17.11|0
1645009500000|2022-02-16 11:05:00|18.97|17.16|19.01|17.2|19.02|17.21|18.95|17.15|0
1645009800000|2022-02-16 11:10:00|19.02|17.21|19.12|17.3|19.13|17.31|19.02|17.21|0
1645010100000|2022-02-16 11:15:00|19.11|17.29|19.09|17.27|19.11|17.29|19.04|17.22|0
1645010400000|2022-02-16 11:20:00|19.11|17.29|19.09|17.27|19.11|17.29|19.05|17.24|0
1645010700000|2022-02-16 11:25:00|19.08|17.26|19.07|17.25|19.16|17.34|19.06|17.25|0
1645011000000|2022-02-16 11:30:00|19.08|17.26|19|17.19|19.1|17.28|18.96|17.16|0
1645011300000|2022-02-16 11:35:00|19.01|17.2|18.95|17.14|19.03|17.22|18.95|17.14|0
1645011600000|2022-02-16 11:40:00|18.92|17.12|18.96|17.15|18.99|17.18|18.92|17.12|0
1645011900000|2022-02-16 11:45:00|18.95|17.16|18.97|17.16|18.97|17.16|18.93|17.13|0
1645012200000|2022-02-16 11:50:00|18.96|17.15|19.02|17.21|19.02|17.21|18.95|17.15|0
1645012500000|2022-02-16 11:55:00|19.01|17.2|18.98|17.17|19.01|17.2|18.9|17.1|0
1645012800000|2022-02-16 12:00:00|18.99|17.18|18.87|17.07|18.99|17.19|18.87|17.07|0
1645013100000|2022-02-16 12:05:00|18.88|17.08|18.93|17.12|18.93|17.12|18.88|17.08|0
1645013400000|2022-02-16 12:10:00|18.97|17.16|18.9|17.1|19.01|17.2|18.89|17.09|0
1645013700000|2022-02-16 12:15:00|18.91|17.11|18.95|17.15|18.99|17.18|18.9|17.1|0
1645014000000|2022-02-16 12:20:00|18.96|17.14|18.98|17.17|18.99|17.18|18.92|17.12|0
1645014300000|2022-02-16 12:25:00|18.96|17.15|18.92|17.12|18.97|17.17|18.89|17.09|0
1645014600000|2022-02-16 12:30:00|18.95|17.15|19.03|17.22|19.05|17.23|18.94|17.13|0
1645014900000|2022-02-16 12:35:00|19.05|17.21|19.19|17.36|19.21|17.38|19.04|17.21|0
1645015200000|2022-02-16 12:40:00|19.2|17.37|19.18|17.35|19.26|17.42|19.15|17.33|0
1645015500000|2022-02-16 12:45:00|19.19|17.36|19.13|17.31|19.2|17.37|19.12|17.3|0
1645015800000|2022-02-16 12:50:00|19.12|17.3|19.19|17.36|19.19|17.36|19.08|17.26|0
1645016100000|2022-02-16 12:55:00|19.18|17.35|19.15|17.32|19.25|17.42|19.14|17.32|0
1645016400000|2022-02-16 13:00:00|19.13|17.31|19.09|17.28|19.16|17.33|19.09|17.28|0
1645016700000|2022-02-16 13:05:00|19.1|17.27|19.19|17.36|19.21|17.38|19.09|17.27|0
1645017000000|2022-02-16 13:10:00|19.18|17.35|19.12|17.3|19.22|17.39|19.12|17.29|0
1645017300000|2022-02-16 13:15:00|19.11|17.29|19.08|17.27|19.14|17.31|19.07|17.25|0
1645017600000|2022-02-16 13:20:00|19.09|17.26|19.05|17.23|19.1|17.28|19.04|17.23|0
1645017900000|2022-02-16 13:25:00|19.06|17.24|19.12|17.3|19.12|17.3|19.02|17.21|0
1645018200000|2022-02-16 13:30:00|19.13|17.31|18.98|17.17|19.21|17.38|18.93|17.13|0
1645018500000|2022-02-16 13:35:00|18.99|17.18|18.94|17.14|19.02|17.21|18.86|17.06|0
1645018800000|2022-02-16 13:40:00|18.95|17.15|19.01|17.2|19.02|17.21|18.94|17.13|0
1645019100000|2022-02-16 13:45:00|19.02|17.21|19.95|18.05|19.96|18.06|19.02|17.21|0
1645019400000|2022-02-16 13:50:00|19.98|18.08|20.03|18.12|20.1|18.19|19.93|18.03|0
1645019700000|2022-02-16 13:55:00|20.04|18.13|20.16|18.24|20.23|18.3|19.69|17.81|0
1645020000000|2022-02-16 14:00:00|20.15|18.23|20.17|18.25|20.26|18.33|20.14|18.22|0
1645020300000|2022-02-16 14:05:00|20.19|18.27|20.3|18.36|20.34|18.4|20.16|18.24|0
1645020600000|2022-02-16 14:10:00|20.29|18.38|20.21|18.28|20.35|18.41|20.18|18.26|0
1645020900000|2022-02-16 14:15:00|20.2|18.27|20.13|18.21|20.2|18.27|20.11|18.19|0
1645021200000|2022-02-16 14:20:00|20.12|18.23|20.14|18.22|20.22|18.3|20.12|18.2|0
1645021500000|2022-02-16 14:25:00|20.15|18.23|20.13|18.21|20.16|18.24|20.05|18.14|0
1645021800000|2022-02-16 14:30:00|20.1|18.18|19.94|18.04|20.1|18.18|19.87|17.98|0
1645022100000|2022-02-16 14:35:00|19.96|18.06|20.02|18.11|20.08|18.17|19.96|18.06|0
1645022400000|2022-02-16 14:40:00|20.05|18.14|20.16|18.24|20.16|18.24|20|18.1|0
1645022700000|2022-02-16 14:45:00|20.15|18.23|20.12|18.2|20.17|18.25|19.92|18.03|0
1645023000000|2022-02-16 14:50:00|20.14|18.22|20.87|18.88|20.97|18.97|20.14|18.22|0
1645023300000|2022-02-16 14:55:00|20.82|18.84|20.41|18.47|20.94|18.94|20.2|18.27|0
1645023600000|2022-02-16 15:00:00|20.45|18.51|20.35|18.42|20.53|18.58|20.26|18.33|0
1645023900000|2022-02-16 15:05:00|20.34|18.41|20.33|18.4|20.39|18.45|20.26|18.33|0
1645024200000|2022-02-16 15:10:00|20.34|18.42|20.34|18.4|20.41|18.47|19.97|18.07|0
1645024500000|2022-02-16 15:15:00|20.35|18.41|20.46|18.51|20.57|18.61|20.31|18.38|0
1645024800000|2022-02-16 15:20:00|20.47|18.52|20.33|18.4|20.51|18.56|20.31|18.37|0
1645025100000|2022-02-16 15:25:00|20.32|18.38|20.01|18.1|20.38|18.44|20|18.09|0
1645025400000|2022-02-16 15:30:00|20|18.09|19.99|18.09|20.11|18.19|19.99|18.09|0
1645025700000|2022-02-16 15:35:00|20|18.07|20|18.09|20.05|18.14|19.92|18.02|0
1645026000000|2022-02-16 15:40:00|20.02|18.11|19.96|18.06|20.13|18.21|19.96|18.06|0
1645026300000|2022-02-16 15:45:00|19.97|18.07|19.93|18.03|20.05|18.14|19.9|18|0
1645026600000|2022-02-16 15:50:00|19.94|18.04|19.85|17.96|19.94|18.04|19.79|17.91|0
1645026900000|2022-02-16 15:55:00|19.86|17.97|19.97|18.06|20.02|18.11|19.86|17.97|0
1645027200000|2022-02-16 16:00:00|19.94|18.04|19.86|17.97|19.98|18.08|19.84|17.95|0
1645027500000|2022-02-16 16:05:00|19.87|17.98|19.8|17.92|19.99|18.08|19.75|17.87|0
1645027800000|2022-02-16 16:10:00|19.79|17.9|19.86|17.97|19.87|17.98|19.78|17.9|0
1645028100000|2022-02-16 16:15:00|19.85|17.96|19.99|18.08|19.99|18.08|19.75|17.87|0
1645028400000|2022-02-16 16:20:00|19.98|18.07|19.87|17.98|20.03|18.12|19.87|17.98|0
1645028700000|2022-02-16 16:25:00|19.88|17.99|19.76|17.88|19.89|18|19.74|17.86|0
1645029000000|2022-02-16 16:30:00|19.75|17.87|19.84|17.95|19.85|17.96|19.75|17.87|0
1645029300000|2022-02-16 16:35:00|19.83|17.94|19.83|17.94|19.87|17.98|19.76|17.88|0
1645029600000|2022-02-16 16:40:00|19.82|17.93|19.9|18|19.96|18.06|19.79|17.9|0
1645029900000|2022-02-16 16:45:00|19.89|17.99|19.85|17.96|19.92|18.02|19.84|17.95|0
1645030200000|2022-02-16 16:50:00|19.83|17.95|19.83|17.94|19.86|17.97|19.78|17.9|0
1645030500000|2022-02-16 16:55:00|19.85|17.96|19.76|17.88|19.85|17.96|19.73|17.85|0
1645030800000|2022-02-16 17:00:00|19.77|17.89|19.38|17.53|19.8|17.92|19.31|17.47|0
1645031100000|2022-02-16 17:05:00|19.37|17.52|19.7|17.83|19.71|17.83|19.33|17.49|0
1645031400000|2022-02-16 17:10:00|19.71|17.85|19.73|17.86|19.77|17.89|19.68|17.81|0
1645031700000|2022-02-16 17:15:00|19.75|17.85|19.77|17.89|19.8|17.92|19.72|17.84|0
1645032000000|2022-02-16 17:20:00|19.76|17.88|19.41|17.56|19.8|17.92|19.04|17.23|0
1645032300000|2022-02-16 17:25:00|19.42|17.57|19.45|17.6|19.46|17.6|19.36|17.52|0
1645032600000|2022-02-16 17:30:00|19.46|17.61|19.82|17.93|19.85|17.96|19.46|17.61|0
1645032900000|2022-02-16 17:35:00|19.81|17.92|19.44|17.59|19.85|17.96|19.31|17.47|0
1645033200000|2022-02-16 17:40:00|19.43|17.58|19.38|17.54|19.44|17.59|19.34|17.5|0
1645033500000|2022-02-16 17:45:00|19.37|17.52|19.34|17.5|19.4|17.55|19.31|17.47|0
1645033800000|2022-02-16 17:50:00|19.31|17.49|19.31|17.47|19.37|17.53|19.26|17.42|0
1645034100000|2022-02-16 17:55:00|19.32|17.48|19.35|17.51|19.36|17.52|19.28|17.44|0
1645034400000|2022-02-16 18:00:00|19.36|17.52|19.44|17.59|19.46|17.61|19.32|17.48|0
1645034700000|2022-02-16 18:05:00|19.43|17.58|19.35|17.5|19.45|17.6|19.32|17.48|0
1645035000000|2022-02-16 18:10:00|19.34|17.48|19.32|17.48|19.38|17.54|19.31|17.47|0
1645035300000|2022-02-16 18:15:00|19.31|17.47|19.31|17.48|19.34|17.5|19.28|17.45|0
1645035600000|2022-02-16 18:20:00|19.32|17.47|19.27|17.43|19.34|17.5|19.21|17.38|0
1645035900000|2022-02-16 18:25:00|19.26|17.44|19.29|17.45|19.34|17.5|19.26|17.43|0
1645036200000|2022-02-16 18:30:00|19.31|17.47|19.36|17.51|19.38|17.54|19.31|17.47|0
1645036500000|2022-02-16 18:35:00|19.35|17.5|19.34|17.5|19.37|17.53|19.28|17.45|0
1645036800000|2022-02-16 18:40:00|19.35|17.51|19.4|17.55|19.44|17.59|19.35|17.51|0
1645037100000|2022-02-16 18:45:00|19.41|17.56|19.37|17.53|19.42|17.57|19.33|17.49|0
1645037400000|2022-02-16 18:50:00|19.36|17.51|19.29|17.46|19.36|17.51|19.26|17.43|0
1645037700000|2022-02-16 18:55:00|19.3|17.48|19.34|17.49|19.46|17.61|19.28|17.45|0
1645038000000|2022-02-16 19:00:00|19.31|17.47|19.3|17.46|20|18.1|18.82|17.03|0
1645038300000|2022-02-16 19:05:00|19.29|17.45|19.15|17.33|19.43|17.58|18.96|17.16|0
1645038600000|2022-02-16 19:10:00|19.17|17.34|19.24|17.41|19.77|17.88|19.09|17.27|0
1645038900000|2022-02-16 19:15:00|19.27|17.44|19.02|17.21|19.27|17.44|18.94|17.14|0
1645039200000|2022-02-16 19:20:00|19.01|17.2|18.56|16.79|19.06|17.24|18.55|16.78|0
1645039500000|2022-02-16 19:25:00|18.55|16.8|18.11|16.39|18.55|16.8|18.08|16.36|0
1645039800000|2022-02-16 19:30:00|18.1|16.38|18.67|16.9|19.37|17.52|17.83|16.13|0
1645040100000|2022-02-16 19:35:00|18.65|16.88|18.74|16.95|18.86|17.06|18.62|16.84|0
1645040400000|2022-02-16 19:40:00|18.75|16.96|18.84|17.05|18.92|17.12|18.72|16.93|0
1645040700000|2022-02-16 19:45:00|18.83|17.03|18.91|17.11|18.97|17.17|18.74|16.95|0
1645041000000|2022-02-16 19:50:00|18.93|17.13|18.82|17.03|18.95|17.15|18.77|16.99|0
1645041300000|2022-02-16 19:55:00|18.81|17.02|18.6|16.83|18.83|17.03|18.6|16.83|0
1645041600000|2022-02-16 20:00:00|18.58|16.81|18.31|16.56|18.66|16.89|18.29|16.55|0
1645041900000|2022-02-16 20:05:00|18.3|16.58|18.4|16.65|18.43|16.67|18.3|16.58|0
1645042200000|2022-02-16 20:10:00|18.39|16.64|18.49|16.73|18.55|16.79|18.38|16.63|0
1645042500000|2022-02-16 20:15:00|18.48|16.72|18.29|16.55|18.55|16.78|17.99|16.27|0
1645042800000|2022-02-16 20:20:00|18.31|16.56|18.37|16.62|18.47|16.71|18.28|16.54|0
1645043100000|2022-02-16 20:25:00|18.38|16.63|18.23|16.5|18.38|16.63|18.23|16.5|0
1645043400000|2022-02-16 20:30:00|18.25|16.51|18.41|16.65|18.5|16.74|18.22|16.49|0
1645043700000|2022-02-16 20:35:00|18.4|16.66|17.89|16.19|18.44|16.69|17.49|15.82|0
1645044000000|2022-02-16 20:40:00|17.9|16.2|17.94|16.23|17.95|16.24|17.86|16.16|0
1645044300000|2022-02-16 20:45:00|17.93|16.22|17.94|16.23|18.06|16.34|17.83|16.13|0
1645044600000|2022-02-16 20:50:00|17.87|16.17|18.15|16.42|18.15|16.42|17.81|16.12|0
1645044900000|2022-02-16 20:55:00|18.12|16.4|18.22|16.48|18.3|16.56|18.11|16.38|0
1645045200000|2022-02-16 21:00:00|18.18|16.45|18.3|16.56|18.34|16.59|18.18|16.45|0
1645045500000|2022-02-16 21:05:00|18.31|16.57|18.33|16.58|18.35|16.6|18.28|16.54|0
1645045800000|2022-02-16 21:10:00|18.34|16.59|18.34|16.59|18.35|16.6|18.27|16.53|0
1645046100000|2022-02-16 21:15:00|18.33|16.53|18.32|16.52|18.34|16.54|18.3|16.5|0
1645046400000|2022-02-16 21:20:00|18.36|16.56|18.32|16.52|18.41|16.61|18.21|16.41|0
1645046700000|2022-02-16 21:25:00|18.34|16.54|18.31|16.51|18.36|16.56|18.27|16.47|0
1645047000000|2022-02-16 21:30:00|18.32|16.52|18.31|16.51|18.33|16.53|18.26|16.46|0
1645047300000|2022-02-16 21:35:00|18.32|16.52|18.33|16.53|18.33|16.53|18.29|16.49|0
1645047600000|2022-02-16 21:40:00|18.31|16.51|18.35|16.55|18.35|16.55|18.31|16.51|0
1645047900000|2022-02-16 21:45:00|18.36|16.56|18.39|16.59|18.39|16.59|18.35|16.55|0
1645048200000|2022-02-16 21:50:00|18.37|16.57|18.39|16.59|18.41|16.61|18.36|16.56|0
1645048500000|2022-02-16 21:55:00|18.4|16.6|18.37|16.57|18.4|16.6|18.36|16.56|0
1645048800000|2022-02-16 22:00:00|18.38|16.58|18.37|16.57|18.38|16.58|18.36|16.56|0
1645049100000|2022-02-16 22:05:00|18.36|16.56|18.36|16.56|18.37|16.57|18.36|16.56|0
1645049400000|2022-02-16 22:10:00|18.37|16.57|18.37|16.57|18.37|16.57|18.36|16.56|0
1645049700000|2022-02-16 22:15:00|18.35|16.55|18.35|16.55|18.35|16.55|18.35|16.55|0
1645050000000|2022-02-16 22:20:00|18.34|16.54|18.32|16.52|18.34|16.54|18.32|16.52|0
1645050300000|2022-02-16 22:25:00|18.31|16.51|18.3|16.5|18.32|16.52|18.29|16.49|0
1645050600000|2022-02-16 22:30:00|18.29|16.49|18.31|16.51|18.32|16.52|18.29|16.49|0
1645050900000|2022-02-16 22:35:00|18.3|16.5|18.3|16.5|18.31|16.51|18.3|16.5|0
1645051200000|2022-02-16 22:40:00|18.31|16.51|18.33|16.53|18.33|16.53|18.31|16.51|0
1645051500000|2022-02-16 22:45:00|18.34|16.54|18.36|16.56|18.36|16.56|18.34|16.54|0
1645051800000|2022-02-16 22:50:00|18.37|16.57|18.32|16.52|18.37|16.57|18.32|16.52|0
1645052100000|2022-02-16 22:55:00|18.35|16.55|18.35|16.55|18.37|16.57|18.33|16.53|0
1645052400000|2022-02-16 23:00:00|18.34|16.54|18.24|16.44|18.35|16.55|18.23|16.43|0
1645052700000|2022-02-16 23:05:00|18.23|16.43|18.21|16.41|18.24|16.44|18.19|16.39|0
1645053000000|2022-02-16 23:10:00|18.2|16.4|18.2|16.4|18.22|16.42|18.18|16.38|0
1645053300000|2022-02-16 23:15:00|18.19|16.39|18.2|16.4|18.26|16.46|18.18|16.38|0
1645053600000|2022-02-16 23:20:00|18.19|16.39|18.19|16.39|18.22|16.42|18.18|16.38|0
1645053900000|2022-02-16 23:25:00|18.18|16.38|18.14|16.34|18.18|16.38|18.13|16.33|0
1645054200000|2022-02-16 23:30:00|18.13|16.33|18.14|16.34|18.15|16.35|18.12|16.32|0
1645054500000|2022-02-16 23:35:00|18.15|16.35|18.11|16.31|18.16|16.36|18.1|16.3|0
1645054800000|2022-02-16 23:40:00|18.12|16.32|18.37|16.57|18.37|16.57|18.11|16.31|0
1645055100000|2022-02-16 23:45:00|18.38|16.58|18.45|16.65|18.45|16.65|18.36|16.56|0
1645055400000|2022-02-16 23:50:00|18.44|16.64|18.44|16.64|18.48|16.68|18.4|16.6|0
1645055700000|2022-02-16 23:55:00|18.43|16.63|18.45|16.65|18.49|16.69|18.42|16.62|0
1645056000000|2022-02-17 00:00:00|18.46|16.66|18.49|16.69|18.49|16.69|18.44|16.64|0
1645056300000|2022-02-17 00:05:00|18.48|16.68|18.5|16.7|18.5|16.7|18.46|16.66|0
1645056600000|2022-02-17 00:10:00|18.49|16.69|18.5|16.7|18.51|16.71|18.46|16.66|0
1645056900000|2022-02-17 00:15:00|18.51|16.71|18.51|16.71|18.52|16.72|18.48|16.68|0
1645057200000|2022-02-17 00:20:00|18.5|16.7|18.5|16.7|18.52|16.72|18.49|16.69|0
1645057500000|2022-02-17 00:25:00|18.49|16.69|18.47|16.67|18.5|16.7|18.46|16.66|0
1645057800000|2022-02-17 00:30:00|18.46|16.66|18.43|16.63|18.46|16.66|18.42|16.62|0
1645058100000|2022-02-17 00:35:00|18.42|16.62|18.44|16.64|18.44|16.64|18.38|16.58|0
1645058400000|2022-02-17 00:40:00|18.43|16.63|18.46|16.66|18.48|16.68|18.43|16.63|0
1645058700000|2022-02-17 00:45:00|18.47|16.67|18.43|16.63|18.49|16.69|18.41|16.61|0
1645059000000|2022-02-17 00:50:00|18.44|16.64|18.48|16.68|18.48|16.68|18.42|16.62|0
1645059300000|2022-02-17 00:55:00|18.47|16.67|18.43|16.63|18.47|16.67|18.43|16.63|0
1645059600000|2022-02-17 01:00:00|18.42|16.62|18.43|16.63|18.46|16.66|18.41|16.61|0
1645059900000|2022-02-17 01:05:00|18.44|16.64|18.46|16.66|18.47|16.67|18.43|16.63|0
1645060200000|2022-02-17 01:10:00|18.45|16.65|18.41|16.61|18.46|16.66|18.41|16.61|0
1645060500000|2022-02-17 01:15:00|18.39|16.59|18.41|16.61|18.45|16.65|18.39|16.59|0
1645060800000|2022-02-17 01:20:00|18.4|16.6|18.4|16.6|18.42|16.62|18.4|16.6|0
1645061100000|2022-02-17 01:25:00|18.41|16.61|18.35|16.55|18.41|16.61|18.33|16.53|0
1645061400000|2022-02-17 01:30:00|18.36|16.56|18.38|16.58|18.4|16.6|18.35|16.55|0
1645061700000|2022-02-17 01:35:00|18.39|16.59|18.36|16.56|18.39|16.59|18.36|16.56|0
1645062000000|2022-02-17 01:40:00|18.37|16.57|18.39|16.59|18.39|16.59|18.36|16.56|0
1645062300000|2022-02-17 01:45:00|18.38|16.58|18.42|16.62|18.46|16.66|18.37|16.57|0
1645062600000|2022-02-17 01:50:00|18.43|16.63|18.41|16.61|18.46|16.66|18.41|16.61|0
1645062900000|2022-02-17 01:55:00|18.4|16.6|18.41|16.61|18.43|16.63|18.4|16.6|0
1645063200000|2022-02-17 02:00:00|18.42|16.62|18.32|16.52|18.42|16.62|18.31|16.51|0
1645063500000|2022-02-17 02:05:00|18.3|16.5|18.34|16.54|18.36|16.56|18.3|16.5|0
1645063800000|2022-02-17 02:10:00|18.35|16.55|18.3|16.5|18.35|16.55|18.28|16.48|0
1645064100000|2022-02-17 02:15:00|18.29|16.49|18.29|16.49|18.31|16.51|18.28|16.48|0
1645064400000|2022-02-17 02:20:00|18.28|16.48|18.3|16.5|18.32|16.52|18.28|16.48|0
1645064700000|2022-02-17 02:25:00|18.31|16.51|18.3|16.5|18.31|16.51|18.29|16.49|0
1645065000000|2022-02-17 02:30:00|18.31|16.51|18.32|16.52|18.33|16.53|18.3|16.5|0
1645065300000|2022-02-17 02:35:00|18.31|16.51|18.31|16.51|18.32|16.52|18.29|16.49|0
1645065600000|2022-02-17 02:40:00|18.3|16.5|18.31|16.51|18.31|16.51|18.27|16.47|0
1645065900000|2022-02-17 02:45:00|18.29|16.49|18.31|16.51|18.33|16.53|18.29|16.49|0
1645066200000|2022-02-17 02:50:00|18.32|16.52|18.29|16.49|18.32|16.52|18.28|16.48|0
1645066500000|2022-02-17 02:55:00|18.28|16.48|18.27|16.47|18.29|16.49|18.27|16.47|0
1645066800000|2022-02-17 03:00:00|18.28|16.48|18.28|16.48|18.29|16.49|18.26|16.46|0
1645067100000|2022-02-17 03:05:00|18.27|16.47|18.26|16.46|18.29|16.49|18.26|16.46|0
1645067400000|2022-02-17 03:10:00|18.25|16.45|18.26|16.46|18.26|16.46|18.25|16.45|0
1645067700000|2022-02-17 03:15:00|18.25|16.45|18.26|16.46|18.27|16.47|18.25|16.45|0
1645068000000|2022-02-17 03:20:00|18.27|16.47|18.28|16.48|18.29|16.49|18.26|16.46|0
1645068300000|2022-02-17 03:25:00|18.27|16.47|18.27|16.47|18.28|16.48|18.27|16.47|0
1645068600000|2022-02-17 03:30:00|18.26|16.46|18.3|16.5|18.3|16.5|18.25|16.45|0
1645068900000|2022-02-17 03:35:00|18.31|16.51|18.28|16.48|18.31|16.51|18.27|16.47|0
1645069200000|2022-02-17 03:40:00|18.27|16.47|18.28|16.48|18.28|16.48|18.26|16.46|0
1645069500000|2022-02-17 03:45:00|18.27|16.47|18.35|16.55|18.35|16.55|18.27|16.47|0
1645069800000|2022-02-17 03:50:00|18.34|16.54|18.46|16.66|18.46|16.66|18.33|16.53|0
1645070100000|2022-02-17 03:55:00|18.5|16.7|18.96|17.15|18.96|17.15|18.5|16.7|0
1645070400000|2022-02-17 04:00:00|19.02|17.21|20.25|16.57|20.25|17.42|19.02|16.34|0
1645070700000|2022-02-17 04:05:00|20.26|16.59|20.09|16.44|20.29|16.6|20.06|16.41|0
1645071000000|2022-02-17 04:10:00|20.1|16.46|19.95|16.33|20.15|16.49|19.77|16.18|0
1645071300000|2022-02-17 04:15:00|19.96|16.35|20.02|16.38|20.1|16.44|19.96|16.33|0
1645071600000|2022-02-17 04:20:00|20.03|16.39|19.97|16.34|20.07|16.42|19.92|16.3|0
1645071900000|2022-02-17 04:25:00|19.98|16.35|19.05|17.23|20|17.26|19.02|16.31|0
1645072200000|2022-02-17 04:30:00|19.04|17.24|18.99|17.19|19.07|17.25|18.88|17.08|0
1645072500000|2022-02-17 04:35:00|18.98|17.18|19.07|17.25|19.09|17.27|18.98|17.17|0
1645072800000|2022-02-17 04:40:00|19.06|17.26|19.05|17.24|19.08|17.27|18.98|17.17|0
1645073100000|2022-02-17 04:45:00|19.04|17.23|19.09|17.27|19.09|17.27|18.99|17.18|0
1645073400000|2022-02-17 04:50:00|19.1|17.28|19.15|17.32|19.16|17.33|19.02|17.21|0
1645073700000|2022-02-17 04:55:00|19.16|17.33|19.16|17.34|19.16|17.34|19.1|17.28|0
1645074000000|2022-02-17 05:00:00|19.18|17.35|19.17|17.34|19.21|17.38|19.11|17.29|0
1645074300000|2022-02-17 05:05:00|19.18|17.36|18.97|17.17|19.2|17.37|18.87|17.07|0
1645074600000|2022-02-17 05:10:00|18.98|17.15|19.01|17.2|19.04|17.23|18.93|17.12|0
1645074900000|2022-02-17 05:15:00|19.02|17.21|18.93|17.12|19.02|17.21|18.89|17.09|0
1645075200000|2022-02-17 05:20:00|18.92|17.13|18.91|17.11|18.94|17.13|18.85|17.05|0
1645075500000|2022-02-17 05:25:00|18.9|17.1|18.88|17.08|18.93|17.12|18.87|17.07|0
1645075800000|2022-02-17 05:30:00|18.89|17.09|18.81|17.01|18.93|17.12|18.8|17|0
1645076100000|2022-02-17 05:35:00|18.82|17.02|18.86|17.06|18.9|17.1|18.79|16.99|0
1645076400000|2022-02-17 05:40:00|18.87|17.07|18.89|17.09|18.91|17.11|18.82|17.02|0
1645076700000|2022-02-17 05:45:00|18.9|17.1|18.99|17.18|19|17.19|18.89|17.09|0
1645077000000|2022-02-17 05:50:00|18.98|17.17|18.98|17.17|19.03|17.21|18.94|17.14|0
1645077300000|2022-02-17 05:55:00|18.99|17.18|18.91|17.11|19|17.19|18.91|17.11|0
1645077600000|2022-02-17 06:00:00|18.95|17.15|18.97|17.17|19.02|17.21|18.87|17.07|0
1645077900000|2022-02-17 06:05:00|18.96|17.16|19.02|17.21|19.05|17.23|18.96|17.16|0
1645078200000|2022-02-17 06:10:00|19.03|17.2|19.08|17.26|19.11|17.29|19.03|17.2|0
1645078500000|2022-02-17 06:15:00|19.09|17.27|18.98|17.17|19.09|17.27|18.97|17.17|0
1645078800000|2022-02-17 06:20:00|19|17.19|19.37|17.52|19.72|17.85|18.95|17.14|0
1645079100000|2022-02-17 06:25:00|19.4|17.55|19.02|17.21|19.63|17.76|19.02|17.21|0
1645079400000|2022-02-17 06:30:00|18.99|17.18|19.22|17.39|19.33|17.49|18.95|17.15|0
1645079700000|2022-02-17 06:35:00|19.2|17.37|19.22|17.39|19.27|17.44|19.18|17.36|0
1645080000000|2022-02-17 06:40:00|19.2|17.37|19.2|17.38|19.21|17.38|19.14|17.32|0
1645080300000|2022-02-17 06:45:00|19.22|17.39|19.2|17.37|19.27|17.44|19.12|17.3|0
1645080600000|2022-02-17 06:50:00|19.19|17.36|19.15|17.33|19.2|17.37|19.11|17.29|0
1645080900000|2022-02-17 06:55:00|19.14|17.31|19.12|17.3|19.15|17.33|19.06|17.24|0
1645081200000|2022-02-17 07:00:00|19.13|17.31|19|17.19|19.13|17.31|18.95|17.14|0
1645081500000|2022-02-17 07:05:00|18.99|17.18|18.71|16.91|19.02|17.21|18.14|16.34|0
1645081800000|2022-02-17 07:10:00|18.72|16.92|18.72|16.92|18.76|16.96|18.64|16.84|0
1645082100000|2022-02-17 07:15:00|18.73|16.93|18.7|16.9|18.76|16.96|18.67|16.87|0
1645082400000|2022-02-17 07:20:00|18.72|16.92|18.75|16.95|18.76|16.96|18.69|16.89|0
1645082700000|2022-02-17 07:25:00|18.74|16.94|18.76|16.96|18.78|16.98|18.71|16.91|0
1645083000000|2022-02-17 07:30:00|18.78|16.98|18.67|16.87|18.8|17|18.66|16.86|0
1645083300000|2022-02-17 07:35:00|18.66|16.86|18.7|16.9|18.71|16.91|18.66|16.86|0
1645083600000|2022-02-17 07:40:00|18.71|16.91|18.66|16.86|18.72|16.92|18.64|16.84|0
1645083900000|2022-02-17 07:45:00|18.65|16.85|18.6|16.8|18.66|16.86|18.56|16.76|0
1645084200000|2022-02-17 07:50:00|18.61|16.81|18.6|16.8|18.65|16.85|18.43|16.63|0
1645084500000|2022-02-17 07:55:00|18.62|16.82|18.56|16.76|18.64|16.84|18.55|16.75|0
1645084800000|2022-02-17 08:00:00|18.54|16.74|18.19|16.39|18.54|16.74|18.15|16.35|0
1645085100000|2022-02-17 08:05:00|18.16|16.43|18.09|16.36|18.21|16.48|18.08|16.36|0
1645085400000|2022-02-17 08:10:00|18.08|16.35|18.17|16.44|18.18|16.45|18.04|16.33|0
1645085700000|2022-02-17 08:15:00|18.18|16.45|18.31|16.57|18.33|16.59|18.18|16.45|0
1645086000000|2022-02-17 08:20:00|18.32|16.58|18.34|16.59|18.35|16.6|18.24|16.51|0
1645086300000|2022-02-17 08:25:00|18.33|16.58|18.95|17.14|19.09|17.27|18.15|16.42|0
1645086600000|2022-02-17 08:30:00|18.97|17.16|18.96|17.15|19|17.19|18.78|16.99|0
1645086900000|2022-02-17 08:35:00|18.95|17.14|18.88|17.08|19.09|17.27|18.84|17.04|0
1645087200000|2022-02-17 08:40:00|18.87|17.07|18.88|17.08|18.94|17.13|18.82|17.03|0
1645087500000|2022-02-17 08:45:00|18.9|17.1|19|17.19|19.18|17.36|18.86|17.06|0
1645087800000|2022-02-17 08:50:00|19.05|17.24|18.91|17.11|19.05|17.24|18.91|17.11|0
1645088100000|2022-02-17 08:55:00|18.92|17.12|18.92|17.12|18.97|17.16|18.89|17.09|0
1645088400000|2022-02-17 09:00:00|18.9|17.1|19.01|17.2|19.02|17.21|18.81|17.02|0
1645088700000|2022-02-17 09:05:00|18.99|17.19|19|17.19|19.01|17.2|18.9|17.1|0
1645089000000|2022-02-17 09:10:00|18.98|17.17|18.98|17.17|19.01|17.2|18.93|17.12|0
1645089300000|2022-02-17 09:15:00|18.89|17.1|18.81|17.01|18.9|17.1|18.81|17.01|0
1645089600000|2022-02-17 09:20:00|18.83|17.02|18.97|17.17|19.02|17.21|18.83|17.02|0
1645089900000|2022-02-17 09:25:00|18.98|17.19|18.99|17.18|19.02|17.21|18.93|17.13|0
1645091700000|2022-02-17 09:55:00|19.89|16.27|19.89|16.27|19.89|16.28|19.85|16.24|0
1645092000000|2022-02-17 10:00:00|19.9|16.28|19.85|16.24|19.93|16.31|19.81|16.21|0
1645092300000|2022-02-17 10:05:00|19.84|16.23|18.96|17.16|19.9|17.21|18.96|16.22|0
1645092600000|2022-02-17 10:10:00|18.94|17.14|18.86|17.06|18.95|17.15|18.86|17.06|0
1645092900000|2022-02-17 10:15:00|18.87|17.07|18.89|17.09|18.92|17.12|18.84|17.04|0
1645093200000|2022-02-17 10:20:00|18.9|17.1|18.9|17.1|18.91|17.11|18.85|17.05|0
1645093500000|2022-02-17 10:25:00|18.88|17.09|18.87|17.07|18.91|17.11|18.83|17.03|0
1645093800000|2022-02-17 10:30:00|18.86|17.08|18.83|17.04|18.89|17.09|18.81|17.01|0
1645094100000|2022-02-17 10:35:00|18.84|17.05|18.83|17.03|18.88|17.08|18.82|17.03|0
1645094400000|2022-02-17 10:40:00|18.82|17.04|18.79|17|18.86|17.06|18.78|16.99|0
1645094700000|2022-02-17 10:45:00|18.8|17.01|18.81|17.02|18.85|17.06|18.78|16.99|0
1645095000000|2022-02-17 10:50:00|18.8|17.01|18.75|16.96|18.8|17.01|18.73|16.94|0
1645095300000|2022-02-17 10:55:00|18.78|16.99|18.84|17.04|18.84|17.04|18.76|16.98|0
1645095600000|2022-02-17 11:00:00|18.83|17.05|18.88|17.08|18.92|17.12|18.81|17.02|0
1645095900000|2022-02-17 11:05:00|18.87|17.09|18.93|17.12|18.96|17.16|18.87|17.09|0
1645096200000|2022-02-17 11:10:00|18.92|17.13|18.9|17.1|18.95|17.15|18.88|17.08|0
1645096500000|2022-02-17 11:15:00|18.91|17.11|18.73|16.95|18.96|17.16|18.72|16.94|0
1645096800000|2022-02-17 11:20:00|18.72|16.94|18.74|16.96|18.75|16.96|18.68|16.9|0
1645097100000|2022-02-17 11:25:00|18.73|16.95|18.74|16.95|18.74|16.96|18.71|16.92|0
1645097400000|2022-02-17 11:30:00|18.73|16.94|18.79|17|18.79|17|18.71|16.93|0
1645097700000|2022-02-17 11:35:00|18.8|17.01|18.7|16.92|18.81|17.02|18.7|16.92|0
1645098000000|2022-02-17 11:40:00|18.71|16.93|19.47|17.62|19.47|17.62|18.66|16.88|0
1645098300000|2022-02-17 11:45:00|19.48|17.63|19.5|17.64|19.51|17.66|19.45|17.6|0
1645098600000|2022-02-17 11:50:00|19.51|17.65|19.56|17.7|19.56|17.7|19.51|17.65|0
1645098900000|2022-02-17 11:55:00|19.57|17.69|19.49|17.63|19.57|17.7|19.42|17.57|0
1645099200000|2022-02-17 12:00:00|19.46|17.61|19.31|17.47|19.46|17.61|19.24|17.41|0
1645099500000|2022-02-17 12:05:00|19.3|17.46|19.28|17.44|19.31|17.48|19.22|17.39|0
1645099800000|2022-02-17 12:10:00|19.27|17.43|19.29|17.46|19.34|17.49|19.26|17.42|0
1645100100000|2022-02-17 12:15:00|19.31|17.47|19.25|17.41|19.5|17.64|19.24|17.4|0
1645100400000|2022-02-17 12:20:00|19.26|17.42|19.12|17.3|19.26|17.42|19.11|17.29|0
1645100700000|2022-02-17 12:25:00|19.13|17.31|19.09|17.27|19.16|17.33|19.08|17.26|0
1645101000000|2022-02-17 12:30:00|19.08|17.26|19.07|17.25|19.13|17.31|19.05|17.24|0
1645101300000|2022-02-17 12:35:00|19.08|17.26|19.06|17.24|19.11|17.29|19.05|17.24|0
1645101600000|2022-02-17 12:40:00|19.05|17.25|18.99|17.18|19.08|17.26|18.95|17.14|0
1645101900000|2022-02-17 12:45:00|19|17.19|18.62|16.84|19|17.19|18.59|16.82|0
1645102200000|2022-02-17 12:50:00|18.61|16.83|18.61|16.84|18.63|16.86|18.58|16.81|0
1645102500000|2022-02-17 12:55:00|18.62|16.85|18.62|16.85|18.65|16.88|18.59|16.82|0
1645102800000|2022-02-17 13:00:00|18.61|16.84|18.6|16.83|18.61|16.84|18.45|16.7|0
1645103100000|2022-02-17 13:05:00|18.64|16.86|19.01|17.2|19.03|17.22|18.62|16.85|0
1645103400000|2022-02-17 13:10:00|19|17.19|19.14|17.32|19.18|17.35|18.99|17.18|0
1645103700000|2022-02-17 13:15:00|19.13|17.31|19.4|17.55|19.67|17.8|19.13|17.31|0
1645104000000|2022-02-17 13:20:00|19.39|17.54|19.34|17.5|19.42|17.57|19.33|17.49|0
1645104300000|2022-02-17 13:25:00|19.33|17.49|19.36|17.52|19.4|17.55|19.32|17.48|0
1645104600000|2022-02-17 13:30:00|19.37|17.53|19.32|17.48|19.37|17.53|19.28|17.44|0
1645104900000|2022-02-17 13:35:00|19.33|17.49|19.4|17.56|19.41|17.56|19.31|17.47|0
1645105200000|2022-02-17 13:40:00|19.42|17.57|19.71|17.83|19.8|17.91|19.4|17.55|0
1645105500000|2022-02-17 13:45:00|19.72|17.84|19.84|17.95|19.87|17.98|19.72|17.84|0
1645105800000|2022-02-17 13:50:00|19.85|17.96|19.55|17.68|19.85|17.96|19.09|17.28|0
1645106100000|2022-02-17 13:55:00|19.54|17.69|19.58|17.71|19.64|17.77|19.5|17.64|0
1645106400000|2022-02-17 14:00:00|19.56|17.72|20.36|18.42|20.41|18.46|17.7|16.01|0
1645106700000|2022-02-17 14:05:00|20.35|18.41|20.32|18.38|20.42|18.48|20.29|18.36|0
1645107000000|2022-02-17 14:10:00|20.31|18.37|20.25|18.32|20.32|18.38|20.1|18.19|0
1645107300000|2022-02-17 14:15:00|20.26|18.33|20.36|18.42|20.36|18.42|20.21|18.28|0
1645107600000|2022-02-17 14:20:00|20.37|18.43|20.34|18.4|20.42|18.48|20.28|18.35|0
1645107900000|2022-02-17 14:25:00|20.35|18.41|20.49|18.54|20.51|18.56|20.33|18.39|0
1645108200000|2022-02-17 14:30:00|20.39|18.45|20.52|18.56|20.59|18.63|19.79|17.91|0
1645108500000|2022-02-17 14:35:00|20.49|18.54|20.41|18.47|20.59|18.63|20.41|18.46|0
1645108800000|2022-02-17 14:40:00|20.39|18.45|20.56|18.6|20.7|18.73|20.33|18.4|0
1645109100000|2022-02-17 14:45:00|20.54|18.58|20.83|18.85|20.94|18.94|20.37|18.43|0
1645109400000|2022-02-17 14:50:00|20.84|18.84|21.59|19.53|21.61|19.55|20.84|18.84|0
1645109700000|2022-02-17 14:55:00|21.54|19.49|21.54|19.49|21.6|19.54|21.42|19.38|0
1645110000000|2022-02-17 15:00:00|21.55|19.5|21.47|19.42|21.69|19.63|21.4|19.36|0
1645110300000|2022-02-17 15:05:00|21.45|19.41|21.48|19.43|21.53|19.48|21.34|19.3|0
1645110600000|2022-02-17 15:10:00|21.47|19.42|21.27|19.24|21.49|19.45|21.25|19.23|0
1645110900000|2022-02-17 15:15:00|21.29|19.26|21.52|19.47|21.52|19.47|21.26|19.24|0
1645111200000|2022-02-17 15:20:00|21.54|19.49|21.65|19.59|21.76|19.68|21.52|19.47|0
1645111500000|2022-02-17 15:25:00|21.66|19.63|21.8|19.72|21.82|19.74|21.66|19.61|0
1645111800000|2022-02-17 15:30:00|21.81|19.74|20.73|18.76|21.85|19.77|20.73|18.76|0
1645112100000|2022-02-17 15:35:00|20.75|18.78|20.91|18.92|21.06|19.06|20.29|18.36|0
1645112400000|2022-02-17 15:40:00|20.92|18.93|20.92|18.92|21.01|19.01|20.88|18.89|0
1645112700000|2022-02-17 15:45:00|20.94|18.95|21.02|19.02|21.11|19.1|20.77|18.79|0
1645113000000|2022-02-17 15:50:00|20.98|18.99|20.96|18.97|21.13|19.11|20.94|18.94|0
1645113300000|2022-02-17 15:55:00|20.97|18.96|20.31|18.37|20.97|18.96|20.31|18.37|0
1645113600000|2022-02-17 16:00:00|20.32|18.39|20.51|18.55|20.51|18.55|20.25|18.32|0
1645113900000|2022-02-17 16:05:00|20.49|18.54|20.34|18.4|20.49|18.54|20.2|18.28|0
1645114200000|2022-02-17 16:10:00|20.33|18.39|20.14|18.22|20.33|18.39|20.09|18.18|0
1645114500000|2022-02-17 16:15:00|20.15|18.23|20.1|18.18|20.2|18.28|20.02|18.11|0
1645114800000|2022-02-17 16:20:00|20.11|18.19|20.23|18.3|20.23|18.3|20.07|18.16|0
1645115100000|2022-02-17 16:25:00|20.24|18.31|20.14|18.22|20.24|18.31|20.07|18.15|0
1645115400000|2022-02-17 16:30:00|20.13|18.21|20.19|18.27|20.22|18.3|20.11|18.19|0
1645115700000|2022-02-17 16:35:00|20.15|18.23|20.26|18.33|20.28|18.35|20.12|18.2|0
1645116000000|2022-02-17 16:40:00|20.25|18.32|20.2|18.28|20.27|18.34|20.16|18.24|0
1645116300000|2022-02-17 16:45:00|20.22|18.29|19.93|18.03|20.24|18.32|19.93|18.03|0
1645116600000|2022-02-17 16:50:00|19.94|18.04|20.1|18.19|20.1|18.19|19.94|18.04|0
1645116900000|2022-02-17 16:55:00|20.08|18.17|20.19|18.27|20.22|18.29|20.05|18.14|0
1645117200000|2022-02-17 17:00:00|20.2|18.28|20.12|18.2|20.3|18.36|20.11|18.19|0
1645117500000|2022-02-17 17:05:00|20.11|18.19|20.26|18.33|20.28|18.35|20.06|18.15|0
1645117800000|2022-02-17 17:10:00|20.24|18.31|20.23|18.3|20.35|18.41|20.21|18.29|0
1645118100000|2022-02-17 17:15:00|20.24|18.31|20.21|18.28|20.25|18.33|20.18|18.26|0
1645118400000|2022-02-17 17:20:00|20.2|18.27|20.13|18.21|20.22|18.3|20.09|18.17|0
1645118700000|2022-02-17 17:25:00|20.12|18.2|20.13|18.22|20.15|18.23|20.08|18.17|0
1645119000000|2022-02-17 17:30:00|20.14|18.23|20.09|18.17|20.18|18.26|20|18.09|0
1645119300000|2022-02-17 17:35:00|20.08|18.16|20.13|18.21|20.14|18.22|20.06|18.15|0
1645119600000|2022-02-17 17:40:00|20.14|18.22|20.13|18.21|20.21|18.29|20.12|18.21|0
1645119900000|2022-02-17 17:45:00|20.12|18.23|20.27|18.34|20.34|18.4|20.12|18.21|0
1645120200000|2022-02-17 17:50:00|20.26|18.33|20.22|18.29|20.3|18.36|20.18|18.26|0
1645120500000|2022-02-17 17:55:00|20.23|18.3|20.21|18.29|20.26|18.33|20.19|18.27|0
1645120800000|2022-02-17 18:00:00|20.22|18.3|20.3|18.36|20.3|18.36|20.18|18.25|0
1645121100000|2022-02-17 18:05:00|20.29|18.35|20.3|18.37|20.33|18.4|20.23|18.3|0
1645121400000|2022-02-17 18:10:00|20.29|18.36|20.5|18.55|20.57|18.62|20.29|18.36|0
1645121700000|2022-02-17 18:15:00|20.51|18.56|20.52|18.56|20.55|18.59|20.42|18.48|0
1645122000000|2022-02-17 18:20:00|20.53|18.57|20.57|18.61|20.61|18.65|20.49|18.53|0
1645122300000|2022-02-17 18:25:00|20.56|18.62|20.56|18.61|20.65|18.69|20.55|18.59|0
1645122600000|2022-02-17 18:30:00|20.57|18.62|20.51|18.55|20.6|18.63|20.44|18.5|0
1645122900000|2022-02-17 18:35:00|20.52|18.56|20.6|18.64|20.61|18.65|20.47|18.52|0
1645123200000|2022-02-17 18:40:00|20.61|18.65|20.5|18.55|20.68|18.71|20.49|18.53|0
1645123500000|2022-02-17 18:45:00|20.51|18.56|20.56|18.6|20.58|18.62|20.5|18.55|0
1645123800000|2022-02-17 18:50:00|20.57|18.61|20.47|18.52|20.57|18.61|20.46|18.51|0
1645124100000|2022-02-17 18:55:00|20.48|18.53|20.47|18.52|20.51|18.55|20.44|18.5|0
1645124400000|2022-02-17 19:00:00|20.48|18.53|20.56|18.6|20.6|18.64|20.48|18.53|0
1645124700000|2022-02-17 19:05:00|20.55|18.61|20.7|18.73|20.72|18.75|20.55|18.6|0
1645125000000|2022-02-17 19:10:00|20.71|18.74|20.64|18.68|20.76|18.79|20.63|18.67|0
1645125300000|2022-02-17 19:15:00|20.63|18.67|20.64|18.67|20.69|18.72|20.58|18.62|0
1645125600000|2022-02-17 19:20:00|20.66|18.69|20.85|18.86|20.86|18.87|20.63|18.67|0
1645125900000|2022-02-17 19:25:00|20.86|18.87|20.83|18.85|20.88|18.89|20.81|18.83|0
1645126200000|2022-02-17 19:30:00|20.84|18.86|20.93|18.93|20.99|18.99|20.8|18.82|0
1645126500000|2022-02-17 19:35:00|20.92|18.92|21|19|21|19|20.91|18.91|0
1645126800000|2022-02-17 19:40:00|20.99|19.01|20.29|18.36|21.04|19.03|20.27|18.34|0
1645127100000|2022-02-17 19:45:00|20.28|18.35|20.9|18.91|21|19|20.24|18.32|0
1645127400000|2022-02-17 19:50:00|20.91|18.92|21|19|21.07|19.06|20.91|18.92|0
1645127700000|2022-02-17 19:55:00|21.01|19.01|21.09|19.08|21.1|19.09|20.93|18.94|0
1645128000000|2022-02-17 20:00:00|21.08|19.07|21.18|19.16|21.2|19.18|21.01|19.01|0
1645128300000|2022-02-17 20:05:00|21.16|19.15|21.35|19.32|21.35|19.32|21.15|19.14|0
1645128600000|2022-02-17 20:10:00|21.34|19.31|21.44|19.4|21.49|19.44|21.29|19.27|0
1645128900000|2022-02-17 20:15:00|21.45|19.41|21.84|19.76|21.93|19.84|21.39|19.36|0
1645129200000|2022-02-17 20:20:00|21.85|19.77|21.8|19.72|21.85|19.77|21.71|19.64|0
1645129500000|2022-02-17 20:25:00|21.78|19.71|21.81|19.73|21.88|19.79|21.71|19.64|0
1645129800000|2022-02-17 20:30:00|21.82|19.74|21.67|19.61|21.99|19.89|21.64|19.58|0
1645130100000|2022-02-17 20:35:00|21.66|19.59|21.35|19.31|21.66|19.59|21.3|19.27|0
1645130400000|2022-02-17 20:40:00|21.37|19.32|21.43|19.39|21.49|19.44|21.36|19.32|0
1645130700000|2022-02-17 20:45:00|21.42|19.38|21.5|19.45|21.5|19.45|21.26|19.24|0
1645131000000|2022-02-17 20:50:00|21.63|19.57|21.7|19.64|21.95|19.86|21.55|19.5|0
1645131300000|2022-02-17 20:55:00|21.69|19.62|21.75|19.67|21.8|19.72|21.55|19.5|0
1645131600000|2022-02-17 21:00:00|21.72|19.65|21.58|19.53|21.84|19.76|21.58|19.53|0
1645131900000|2022-02-17 21:05:00|21.59|19.54|21.87|19.79|21.94|19.85|21.58|19.53|0
1645132200000|2022-02-17 21:10:00|21.85|19.76|21.73|19.66|21.97|19.88|21.73|19.66|0
1645132500000|2022-02-17 21:15:00|21.72|19.65|21.87|19.79|21.89|19.81|21.72|19.65|0
1645132800000|2022-02-17 21:20:00|21.86|19.77|21.77|19.69|21.89|19.8|21.75|19.68|0
1645133100000|2022-02-17 21:25:00|21.78|19.7|21.79|19.72|21.8|19.72|21.76|19.69|0
1645133400000|2022-02-17 21:30:00|21.78|19.71|21.69|19.62|21.8|19.72|21.68|19.62|0
1645133700000|2022-02-17 21:35:00|21.7|19.63|21.7|19.63|21.7|19.64|21.66|19.6|0
1645134000000|2022-02-17 21:40:00|21.69|19.62|21.71|19.64|21.74|19.67|21.66|19.59|0
1645134300000|2022-02-17 21:45:00|21.7|19.62|21.69|19.62|21.71|19.64|21.64|19.58|0
1645134600000|2022-02-17 21:50:00|21.68|19.61|21.7|19.63|21.7|19.63|21.67|19.6|0
1645134900000|2022-02-17 21:55:00|21.68|19.62|21.72|19.65|21.73|19.66|21.68|19.61|0
1645135200000|2022-02-17 22:00:00|21.7|19.63|21.74|19.67|21.74|19.67|21.7|19.63|0
1645135500000|2022-02-17 22:05:00|21.75|19.68|21.72|19.65|21.75|19.68|21.72|19.65|0
1645135800000|2022-02-17 22:10:00|21.74|19.67|21.73|19.66|21.75|19.67|21.73|19.66|0
1645136100000|2022-02-17 22:15:00|21.72|19.65|21.74|19.67|21.74|19.67|21.72|19.65|0
1645136700000|2022-02-17 22:25:00|21.75|19.68|21.73|19.66|21.75|19.68|21.73|19.66|0
1645137000000|2022-02-17 22:30:00|21.74|19.67|21.75|19.68|21.75|19.68|21.73|19.66|0
1645137300000|2022-02-17 22:35:00|21.76||21.75||21.76||21.75||0
1645137600000|2022-02-17 22:40:00|21.76|19.69|21.74|19.67|21.76|19.69|21.74|19.67|0
1645137900000|2022-02-17 22:45:00|21.75|19.68|21.73|19.66|21.75|19.68|21.73|19.66|0
1645138500000|2022-02-17 22:55:00|21.74|19.67|21.72|19.65|21.74|19.67|21.72|19.65|0
1645138800000|2022-02-17 23:00:00|21.73|19.66|21.88|19.79|21.88|19.79|21.71|19.64|0
1645139100000|2022-02-17 23:05:00|21.87|19.8|21.84|19.76|21.91|19.82|21.83|19.75|0
1645139400000|2022-02-17 23:10:00|21.82|19.75|21.79|19.71|21.82|19.75|21.77|19.7|0
1645139700000|2022-02-17 23:15:00|21.81|19.73|21.68|19.61|21.84|19.76|21.66|19.6|0
1645140000000|2022-02-17 23:20:00|21.67|19.6|21.62|19.56|21.69|19.62|21.59|19.54|0
1645140300000|2022-02-17 23:25:00|21.63|19.57|21.59|19.54|21.63|19.57|21.57|19.52|0
1645140600000|2022-02-17 23:30:00|21.6|19.53|21.52|19.47|21.6|19.54|21.51|19.46|0
1645140900000|2022-02-17 23:35:00|21.51|19.46|21.58|19.52|21.58|19.53|21.51|19.46|0
1645141200000|2022-02-17 23:40:00|21.57|19.53|21.57|19.52|21.6|19.54|21.52|19.47|0
1645141500000|2022-02-17 23:45:00|21.56|19.51|21.52|19.47|21.58|19.52|21.5|19.46|0
1645141800000|2022-02-17 23:50:00|21.51|19.46|21.57|19.52|21.57|19.52|21.5|19.45|0
1645142100000|2022-02-17 23:55:00|21.56|19.51|21.56|19.51|21.57|19.52|21.5|19.45|0
1645142400000|2022-02-18 00:00:00|21.57|19.52|21.49|19.45|21.58|19.52|21.47|19.42|0
1645142700000|2022-02-18 00:05:00|21.51|19.46|21.52|19.47|21.55|19.5|21.5|19.45|0
1645143000000|2022-02-18 00:10:00|21.53|19.48|21.54|19.49|21.58|19.53|21.49|19.44|0
1645143300000|2022-02-18 00:15:00|21.52|19.47|21.6|19.54|21.68|19.62|21.52|19.47|0
1645143600000|2022-02-18 00:20:00|21.61|19.55|21.7|19.63|21.73|19.66|21.61|19.55|0
1645143900000|2022-02-18 00:25:00|21.72|19.65|21.66|19.59|21.73|19.66|21.63|19.57|0
1645144200000|2022-02-18 00:30:00|21.65|19.6|21.67|19.61|21.72|19.65|21.62|19.56|0
1645144500000|2022-02-18 00:35:00|21.68|19.62|21.69|19.62|21.77|19.69|21.67|19.61|0
1645144800000|2022-02-18 00:40:00|21.71|19.64|21.73|19.66|21.74|19.67|21.68|19.62|0
1645145100000|2022-02-18 00:45:00|21.74|19.67|21.81|19.74|21.83|19.75|21.7|19.63|0
1645145400000|2022-02-18 00:50:00|21.82|19.75|21.69|19.62|21.89|19.81|21.69|19.62|0
1645145700000|2022-02-18 00:55:00|21.7|19.64|21.64|19.58|21.7|19.64|21.62|19.56|0
1645146000000|2022-02-18 01:00:00|21.63|19.57|21.57|19.52|21.64|19.58|21.56|19.51|0
1645146300000|2022-02-18 01:05:00|21.58|19.53|21.63|19.57|21.63|19.57|21.56|19.5|0
1645146600000|2022-02-18 01:10:00|21.62|19.56|21.66|19.59|21.7|19.63|21.62|19.56|0
1645146900000|2022-02-18 01:15:00|21.67|19.6|21.66|19.6|21.7|19.63|21.61|19.56|0
1645147200000|2022-02-18 01:20:00|21.67|19.61|21.64|19.58|21.69|19.62|21.64|19.58|0
1645147500000|2022-02-18 01:25:00|21.65|19.59|21.7|19.64|21.76|19.69|21.63|19.57|0
1645147800000|2022-02-18 01:30:00|21.72|19.65|21.13|19.12|21.77|19.7|21.06|19.06|0
1645148100000|2022-02-18 01:35:00|21.11|19.1|20.86|18.88|21.12|19.11|20.86|18.88|0
1645148400000|2022-02-18 01:40:00|20.85|18.87|20.84|18.85|20.87|18.88|20.68|18.71|0
1645148700000|2022-02-18 01:45:00|20.83|18.84|20.83|18.85|20.96|18.96|20.81|18.83|0
1645149000000|2022-02-18 01:50:00|20.84|18.84|20.66|18.69|20.86|18.88|20.58|18.62|0
1645149300000|2022-02-18 01:55:00|20.63|18.67|20.69|18.72|20.71|18.74|20.59|18.63|0
1645149600000|2022-02-18 02:00:00|20.67|18.71|20.66|18.69|20.71|18.74|20.62|18.65|0
1645149900000|2022-02-18 02:05:00|20.65|18.68|20.76|18.78|20.76|18.78|20.63|18.67|0
1645150200000|2022-02-18 02:10:00|20.75|18.77|20.7|18.73|20.76|18.77|20.68|18.71|0
1645150500000|2022-02-18 02:15:00|20.69|18.72|20.62|18.66|20.72|18.75|20.61|18.64|0
1645150800000|2022-02-18 02:20:00|20.61|18.65|20.65|18.69|20.67|18.7|20.6|18.64|0
1645151100000|2022-02-18 02:25:00|20.66|18.68|20.75|18.77|20.76|18.78|20.63|18.66|0
1645151400000|2022-02-18 02:30:00|20.74|18.76|20.72|18.75|20.74|18.77|20.69|18.72|0
1645151700000|2022-02-18 02:35:00|20.73|18.76|20.81|18.82|20.81|18.82|20.73|18.76|0
1645152000000|2022-02-18 02:40:00|20.82|18.83|20.77|18.79|20.86|18.88|20.76|18.79|0
1645152300000|2022-02-18 02:45:00|20.78|18.8|20.83|18.84|20.83|18.84|20.76|18.78|0
1645152600000|2022-02-18 02:50:00|20.8|18.82|20.75|18.78|20.83|18.84|20.75|18.77|0
1645152900000|2022-02-18 02:55:00|20.77|18.77|20.72|18.75|20.78|18.8|20.7|18.73|0
1645153200000|2022-02-18 03:00:00|20.71|18.74|20.76|18.78|20.78|18.81|20.71|18.74|0
1645153500000|2022-02-18 03:05:00|20.77|18.79|20.72|18.75|20.8|18.82|20.72|18.75|0
1645153800000|2022-02-18 03:10:00|20.73|18.76|20.64|18.67|20.74|18.77|20.64|18.67|0
1645154100000|2022-02-18 03:15:00|20.63|18.66|20.63|18.66|20.66|18.69|20.6|18.64|0
1645154400000|2022-02-18 03:20:00|20.64|18.67|20.65|18.68|20.68|18.71|20.62|18.66|0
1645154700000|2022-02-18 03:25:00|20.64|18.67|20.51|18.56|20.64|18.68|20.51|18.56|0
1645155000000|2022-02-18 03:30:00|20.52|18.57|20.58|18.62|20.58|18.62|20.51|18.56|0
1645155300000|2022-02-18 03:35:00|20.57|18.61|20.6|18.64|20.6|18.64|20.54|18.58|0
1645155600000|2022-02-18 03:40:00|20.59|18.63|20.56|18.61|20.62|18.65|20.55|18.59|0
1645155900000|2022-02-18 03:45:00|20.57|18.6|20.46|18.51|20.59|18.63|20.45|18.5|0
1645156200000|2022-02-18 03:50:00|20.45|18.52|20.52|18.56|20.54|18.59|20.45|18.51|0
1645156500000|2022-02-18 03:55:00|20.51|18.57|20.56|18.6|20.58|18.62|20.51|18.56|0
1645156800000|2022-02-18 04:00:00|20.55|18.61|20.47|18.52|20.55|18.61|20.43|18.49|0
1645157100000|2022-02-18 04:05:00|20.46|18.51|20.44|18.5|20.48|18.53|20.43|18.49|0
1645157400000|2022-02-18 04:10:00|20.43|18.49|20.46|18.51|20.49|18.54|20.43|18.48|0
1645157700000|2022-02-18 04:15:00|20.47|18.52|20.49|18.54|20.51|18.56|20.47|18.52|0
1645158000000|2022-02-18 04:20:00|20.48|18.53|20.43|18.49|20.51|18.56|20.43|18.49|0
1645158300000|2022-02-18 04:25:00|20.42|18.47|20.4|18.46|20.42|18.47|20.32|18.39|0
1645158600000|2022-02-18 04:30:00|20.41|18.49|20.44|18.49|20.45|18.51|20.41|18.48|0
1645158900000|2022-02-18 04:35:00|20.43|18.48|20.47|18.52|20.47|18.52|20.41|18.47|0
1645159200000|2022-02-18 04:40:00|20.46|18.51|20.46|18.51|20.49|18.53|20.45|18.5|0
1645159500000|2022-02-18 04:45:00|20.47|18.52|20.48|18.53|20.51|18.56|20.45|18.5|0
1645159800000|2022-02-18 04:50:00|20.49|18.54|20.48|18.53|20.49|18.54|20.47|18.52|0
1645160100000|2022-02-18 04:55:00|20.5|18.54|20.53|18.57|20.55|18.59|20.48|18.53|0
1645160400000|2022-02-18 05:00:00|20.54|18.58|20.48|18.53|20.55|18.59|20.47|18.52|0
1645160700000|2022-02-18 05:05:00|20.47|18.52|20.53|18.58|20.54|18.59|20.47|18.52|0
1645161000000|2022-02-18 05:10:00|20.54|18.57|20.54|18.58|20.55|18.59|20.5|18.55|0
1645161300000|2022-02-18 05:15:00|20.55|18.59|20.5|18.55|20.55|18.59|20.49|18.54|0
1645161600000|2022-02-18 05:20:00|20.49|18.54|20.09|18.18|20.55|18.59|19.57|17.71|0
1645161900000|2022-02-18 05:25:00|20.1|18.17|20.09|18.18|20.1|18.19|20.06|18.15|0
1645162200000|2022-02-18 05:30:00|20.08|18.17|20.07|18.16|20.08|18.17|20.04|18.13|0
1645162500000|2022-02-18 05:35:00|20.06|18.15|20.03|18.12|20.07|18.16|19.99|18.09|0
1645162800000|2022-02-18 05:40:00|20.04|18.13|20.06|18.15|20.08|18.17|20.03|18.12|0
1645163100000|2022-02-18 05:45:00|20.05|18.14|20.04|18.13|20.06|18.15|20.03|18.12|0
1645163400000|2022-02-18 05:50:00|20.03|18.12|20.08|18.17|20.09|18.17|20.03|18.12|0
1645163700000|2022-02-18 05:55:00|20.09|18.16|20.14|18.22|20.17|18.25|20.06|18.15|0
1645164000000|2022-02-18 06:00:00|20.19|18.27|20.26|18.33|20.32|18.38|20.18|18.26|0
1645164300000|2022-02-18 06:05:00|20.27|18.34|20.24|18.32|20.31|18.37|20.22|18.29|0
1645164600000|2022-02-18 06:10:00|20.25|18.31|20.26|18.33|20.28|18.35|20.21|18.29|0
1645164900000|2022-02-18 06:15:00|20.27|18.34|20.15|18.23|20.3|18.36|20.15|18.23|0
1645165200000|2022-02-18 06:20:00|20.16|18.24|20.12|18.2|20.19|18.27|20.12|18.2|0
1645165500000|2022-02-18 06:25:00|20.13|18.21|20.14|18.23|20.17|18.25|20.12|18.21|0
1645165800000|2022-02-18 06:30:00|20.16|18.24|20.19|18.27|20.19|18.27|20.11|18.2|0
1645166100000|2022-02-18 06:35:00|20.2|18.28|20.17|18.25|20.2|18.28|20.13|18.21|0
1645166400000|2022-02-18 06:40:00|20.18|18.26|20.15|18.23|20.19|18.27|20.13|18.21|0
1645166700000|2022-02-18 06:45:00|20.17|18.24|20.19|18.27|20.2|18.28|20.15|18.23|0
1645167000000|2022-02-18 06:50:00|20.2|18.28|20.22|18.29|20.25|18.32|20.2|18.27|0
1645167300000|2022-02-18 06:55:00|20.23|18.3|20.29|18.36|20.3|18.37|20.23|18.3|0
1645167600000|2022-02-18 07:00:00|20.28|18.35|20.22|18.29|20.33|18.39|20.19|18.27|0
1645167900000|2022-02-18 07:05:00|20.21|18.28|20.18|18.26|20.25|18.32|20.15|18.23|0
1645168200000|2022-02-18 07:10:00|20.17|18.25|20.18|18.26|20.27|18.34|20.16|18.24|0
1645168500000|2022-02-18 07:15:00|20.17|18.25|20.56|18.6|20.56|18.6|19.82|17.94|0
1645168800000|2022-02-18 07:20:00|20.55|18.59|20.64|18.68|20.64|18.68|20.54|18.58|0
1645169100000|2022-02-18 07:25:00|20.65|18.67|20.62|18.66|20.67|18.7|20.61|18.65|0
1645169400000|2022-02-18 07:30:00|20.63|18.67|20.66|18.7|20.68|18.71|20.58|18.62|0
1645169700000|2022-02-18 07:35:00|20.65|18.69|20.65|18.68|20.7|18.73|20.62|18.66|0
1645170000000|2022-02-18 07:40:00|20.64|18.69|20.57|18.61|20.64|18.69|20.56|18.6|0
1645170300000|2022-02-18 07:45:00|20.56|18.6|20.6|18.64|20.6|18.64|20.54|18.58|0
1645170600000|2022-02-18 07:50:00|20.61|18.65|20.64|18.67|20.64|18.67|20.59|18.63|0
1645170900000|2022-02-18 07:55:00|20.63|18.66|20.6|18.64|20.69|18.72|20.59|18.63|0
1645171200000|2022-02-18 08:00:00|20.59|18.63|21|19|21.02|19.02|20.4|18.46|0
1645171500000|2022-02-18 08:05:00|21.01|19.01|20.98|18.98|21.13|19.12|20.97|18.98|0
1645171800000|2022-02-18 08:10:00|20.97|18.99|20.94|18.94|21.03|19.03|20.91|18.92|0
1645172100000|2022-02-18 08:15:00|20.96|18.95|21.02|19.02|21.04|19.04|20.94|18.94|0
1645172400000|2022-02-18 08:20:00|21.03|19.03|21.03|19.02|21.04|19.04|20.92|18.93|0
1645172700000|2022-02-18 08:25:00|21.05|19.05|20.97|18.97|21.06|19.05|20.95|18.95|0
1645173000000|2022-02-18 08:30:00|20.96|18.96|20.99|18.99|21.07|19.06|20.94|18.94|0
1645173300000|2022-02-18 08:35:00|20.98|18.98|20.85|18.87|21.03|19.03|20.84|18.85|0
1645173600000|2022-02-18 08:40:00|20.86|18.86|20.81|18.83|20.86|18.86|20.76|18.78|0
1645173900000|2022-02-18 08:45:00|20.8|18.82|20.92|18.93|20.93|18.94|20.78|18.8|0
1645174200000|2022-02-18 08:50:00|20.93|18.94|20.96|18.96|21|19|20.92|18.93|0
1645174500000|2022-02-18 08:55:00|20.95|18.97|21.01|19.01|21.05|19.05|20.93|18.94|0
1645174800000|2022-02-18 09:00:00|21|19|21.02|19.02|21.1|19.09|20.96|18.97|0
1645175100000|2022-02-18 09:05:00|21.03|19.03|21.08|19.08|21.08|19.08|20.95|18.96|0
1645175400000|2022-02-18 09:10:00|21.09|19.07|21.24|19.22|21.32|19.29|21.09|19.07|0
1645175700000|2022-02-18 09:15:00|21.22|19.2|21.2|19.18|21.27|19.25|21.19|19.17|0
1645176000000|2022-02-18 09:20:00|21.21|19.19|21.19|19.17|21.25|19.22|21.19|19.17|0
1645176300000|2022-02-18 09:25:00|21.18|19.16|21.14|19.13|21.19|19.17|21.09|19.08|0
1645176600000|2022-02-18 09:30:00|21.15|19.14|21.09|19.08|21.16|19.14|21.09|19.08|0
1645176900000|2022-02-18 09:35:00|20.84|18.86|20.71|18.74|20.88|18.89|20.45|18.5|0
1645177200000|2022-02-18 09:40:00|20.72|18.75|20.67|18.7|20.72|18.75|20.65|18.68|0
1645177500000|2022-02-18 09:45:00|20.68|18.71|20.73|18.75|20.77|18.8|20.67|18.7|0
1645177800000|2022-02-18 09:50:00|20.72|18.74|20.67|18.7|20.74|18.77|20.67|18.7|0
1645178100000|2022-02-18 09:55:00|20.66|18.69|20.57|18.61|20.67|18.7|20.55|18.59|0
1645178400000|2022-02-18 10:00:00|20.58|18.62|20.59|18.63|20.61|18.64|20.54|18.58|0
1645178700000|2022-02-18 10:05:00|20.58|18.62|20.67|18.7|20.71|18.73|20.58|18.62|0
1645179000000|2022-02-18 10:10:00|20.68|18.71|20.66|18.7|20.75|18.78|20.66|18.7|0
1645179300000|2022-02-18 10:15:00|20.67|18.69|20.62|18.66|20.68|18.71|20.59|18.63|0
1645179600000|2022-02-18 10:20:00|20.61|18.64|20.62|18.65|20.62|18.66|20.58|18.62|0
1645179900000|2022-02-18 10:25:00|20.61|18.66|20.61|18.64|20.62|18.66|20.57|18.61|0
1645180200000|2022-02-18 10:30:00|20.6|18.65|20.63|18.66|20.66|18.69|20.6|18.64|0
1645180500000|2022-02-18 10:35:00|20.64|18.67|20.57|18.61|20.68|18.71|20.56|18.6|0
1645180800000|2022-02-18 10:40:00|20.58|18.62|20.6|18.64|20.62|18.66|20.58|18.62|0
1645181100000|2022-02-18 10:45:00|20.59|18.63|20.59|18.63|20.63|18.66|20.57|18.61|0
1645181400000|2022-02-18 10:50:00|20.61|18.65|20.64|18.68|20.71|18.73|20.61|18.65|0
1645181700000|2022-02-18 10:55:00|20.65|18.66|20.69|18.72|20.71|18.74|20.6|18.64|0
1645182000000|2022-02-18 11:00:00|20.68|18.71|20.71|18.74|20.75|18.77|20.67|18.7|0
1645182300000|2022-02-18 11:05:00|20.72|18.75|20.64|18.68|20.72|18.75|20.63|18.67|0
1645182600000|2022-02-18 11:10:00|20.65|18.67|20.67|18.7|20.74|18.77|20.62|18.66|0
1645182900000|2022-02-18 11:15:00|20.66|18.69|20.57|18.61|20.66|18.69|20.54|18.58|0
1645183200000|2022-02-18 11:20:00|20.58|18.62|20.6|18.64|20.63|18.66|20.56|18.6|0
1645183500000|2022-02-18 11:25:00|20.61|18.65|20.62|18.66|20.63|18.66|20.6|18.64|0
1645183800000|2022-02-18 11:30:00|20.63|18.67|20.66|18.69|20.67|18.7|20.6|18.64|0
1645184100000|2022-02-18 11:35:00|20.67|18.7|20.63|18.67|20.68|18.71|20.61|18.65|0
1645184400000|2022-02-18 11:40:00|20.64|18.66|20.75|18.77|20.75|18.77|20.61|18.65|0
1645184700000|2022-02-18 11:45:00|20.78|18.8|20.88|18.89|20.88|18.89|20.73|18.76|0
1645185000000|2022-02-18 11:50:00|20.9|18.91|20.86|18.87|20.93|18.94|20.82|18.84|0
1645185300000|2022-02-18 11:55:00|20.87|18.88|20.78|18.8|20.92|18.93|20.78|18.8|0
1645185600000|2022-02-18 12:00:00|20.77|18.79|21.23|19.2|21.34|19.31|20.77|18.79|0
1645185900000|2022-02-18 12:05:00|21.22|19.19|21.18|19.16|21.23|19.21|21.12|19.11|0
1645186200000|2022-02-18 12:10:00|21.16|19.17|21.17|19.16|21.19|19.17|21.15|19.14|0
1645186500000|2022-02-18 12:15:00|21.16|19.15|21.16|19.14|21.2|19.18|21.16|19.14|0
1645186800000|2022-02-18 12:20:00|21.17|19.15|21.15|19.13|21.23|19.21|21.13|19.12|0
1645187100000|2022-02-18 12:25:00|21.14|19.12|21.2|19.18|21.2|19.18|21.13|19.12|0
1645187400000|2022-02-18 12:30:00|21.19|19.17|21.14|19.13|21.2|19.18|21.14|19.13|0
1645187700000|2022-02-18 12:35:00|21.13|19.12|21.15|19.13|21.15|19.13|21.1|19.09|0
1645188000000|2022-02-18 12:40:00|21.14|19.14|21.11|19.1|21.14|19.14|21.1|19.09|0
1645188300000|2022-02-18 12:45:00|21.1|19.09|21.11|19.1|21.16|19.15|21.09|19.08|0
1645188600000|2022-02-18 12:50:00|21.12|19.11|21.19|19.17|21.19|19.17|21.09|19.09|0
1645188900000|2022-02-18 12:55:00|21.2|19.18|21.12|19.11|21.2|19.18|21.12|19.11|0
1645189200000|2022-02-18 13:00:00|21.13|19.1|21.11|19.1|21.17|19.16|21.08|19.08|0
1645189500000|2022-02-18 13:05:00|21.09|19.08|21.32|19.29|21.35|19.31|21.04|19.04|0
1645189800000|2022-02-18 13:10:00|21.36|19.33|21.53|19.48|21.6|19.54|21.36|19.33|0
1645190100000|2022-02-18 13:15:00|21.55|19.5|21.76|19.68|21.79|19.72|21.02|19.02|0
1645190400000|2022-02-18 13:20:00|21.75|19.7|21.91|19.82|22.04|19.94|21.61|19.56|0
1645190700000|2022-02-18 13:25:00|21.89|19.81|22.13|20.03|22.2|20.08|21.86|19.78|0
1645191000000|2022-02-18 13:30:00|22.12|20.01|22.63|19.75|22.88|20.16|22.12|19.74|0
1645191300000|2022-02-18 13:35:00|22.62|19.74|21.91|19.83|22.65|20.01|21.91|19.15|0
1645191600000|2022-02-18 13:40:00|21.92|19.87|21.97|19.88|22.02|19.92|21.92|19.83|0
1645191900000|2022-02-18 13:45:00|21.98|19.89|22.01|19.91|22.1|20|21.98|19.89|0
1645192200000|2022-02-18 13:50:00|22.04|19.94|21.89|19.81|22.05|19.95|21.83|19.75|0
1645192500000|2022-02-18 13:55:00|21.9|19.82|21.65|19.59|21.95|19.86|21.65|19.59|0
1645192800000|2022-02-18 14:00:00|21.64|19.58|21.57|19.51|21.73|19.66|21.51|19.46|0
1645193100000|2022-02-18 14:05:00|21.56|19.52|21.67|19.61|21.67|19.61|21.56|19.5|0
1645193400000|2022-02-18 14:10:00|21.72|19.66|21.88|19.79|21.88|19.79|21.7|19.63|0
1645193700000|2022-02-18 14:15:00|21.87|19.81|21.89|19.81|21.9|19.82|21.77|19.69|0
1645194000000|2022-02-18 14:20:00|21.88|19.8|21.84|19.76|21.96|19.87|21.83|19.75|0
1645194300000|2022-02-18 14:25:00|21.81|19.73|21.58|19.52|21.87|19.79|21.57|19.52|0
1645194600000|2022-02-18 14:30:00|21.63|19.57|21.78|19.71|21.78|19.71|21.46|19.42|0
1645194900000|2022-02-18 14:35:00|21.8|19.72|21.68|19.61|21.96|19.87|21.49|19.45|0
1645195200000|2022-02-18 14:40:00|21.66|19.6|22.04|19.94|22.07|19.97|21.66|19.6|0
1645195500000|2022-02-18 14:45:00|22.03|19.95|21.69|19.63|22.1|20|21.69|19.63|0
1645195800000|2022-02-18 14:50:00|21.68|19.62|21.26|19.24|21.69|19.63|21.26|19.23|0
1645196100000|2022-02-18 14:55:00|21.23|19.23|21.27|19.24|21.35|19.31|21.19|19.17|0
1645196400000|2022-02-18 15:00:00|21.28|19.26|21.42|19.38|21.5|19.46|21.24|19.22|0
1645196700000|2022-02-18 15:05:00|21.4|19.36|21.48|19.44|21.53|19.48|21.3|19.27|0
1645197000000|2022-02-18 15:10:00|21.51|19.46|21.49|19.45|21.69|19.62|21.34|19.3|0
1645197300000|2022-02-18 15:15:00|21.5|19.43|21.49|19.45|21.61|19.55|21.19|19.18|0
1645197600000|2022-02-18 15:20:00|21.5|19.48|21.73|19.66|21.78|19.7|21.46|19.42|0
1645197900000|2022-02-18 15:25:00|21.72|19.65|22.54|20.39|22.56|20.41|21.61|19.55|0
1645198200000|2022-02-18 15:30:00|22.52|20.38|22.74|20.57|22.84|20.67|22.52|20.38|0
1645198500000|2022-02-18 15:35:00|22.75|20.58|22.35|20.22|22.76|20.6|22.18|20.07|0
1645198800000|2022-02-18 15:40:00|22.32|20.2|22.29|20.16|22.51|20.37|22.28|20.16|0
1645199100000|2022-02-18 15:45:00|22.28|20.13|22.82|20.65|22.86|20.68|22.24|20.12|0
1645199400000|2022-02-18 15:50:00|22.79|20.62|22.65|20.49|22.79|20.62|22.55|20.4|0
1645199700000|2022-02-18 15:55:00|22.64|20.48|22.77|20.6|22.83|20.66|22.59|20.44|0
1645200000000|2022-02-18 16:00:00|22.76|20.59|22.97|20.78|23.02|20.83|22.19|20.08|0
1645200300000|2022-02-18 16:05:00|22.94|20.76|22.84|20.66|23.48|21.25|22.72|20.56|0
1645200600000|2022-02-18 16:10:00|22.83|20.65|23.88|21|23.97|21.69|22.83|20.65|0
1645200900000|2022-02-18 16:15:00|23.85|20.97|23.64|20.76|23.92|21.04|23.63|20.75|0
1645201200000|2022-02-18 16:20:00|23.65|20.77|23.56|20.68|23.65|20.77|23.48|20.6|0
1645201500000|2022-02-18 16:25:00|23.54|20.66|23.06|20.18|23.54|20.66|22.72|19.84|0
1645201800000|2022-02-18 16:30:00|23.04|20.16|23.09|20.21|23.19|20.31|22.92|20.04|0
1645202100000|2022-02-18 16:35:00|23.1|20.22|22.99|20.11|23.17|20.29|22.85|19.97|0
1645202400000|2022-02-18 16:40:00|22.98|20.1|23.12|20.24|23.14|20.26|22.89|20.01|0
1645202700000|2022-02-18 16:45:00|23.14|20.26|23.24|20.36|23.27|20.39|22.98|20.1|0
1645203000000|2022-02-18 16:50:00|23.22|20.34|23.41|20.53|23.45|20.57|23.21|20.33|0
1645203300000|2022-02-18 16:55:00|23.39|20.51|23.64|20.76|23.76|20.88|23.36|20.48|0
1645203600000|2022-02-18 17:00:00|23.65|20.77|23.48|20.6|23.65|20.77|22.66|19.78|0
1645203900000|2022-02-18 17:05:00|23.47|20.59|23.72|20.84|23.98|21.1|23.45|20.57|0
1645204200000|2022-02-18 17:10:00|23.71|20.83|23.34|20.46|23.71|20.83|23.24|20.36|0
1645204500000|2022-02-18 17:15:00|23.36|20.48|23.15|20.27|23.41|20.53|22.97|20.09|0
1645204800000|2022-02-18 17:20:00|23.14|20.26|23.35|20.47|23.35|20.47|23.09|20.21|0
1645205100000|2022-02-18 17:25:00|23.38|20.5|23.29|20.41|23.38|20.5|23.17|20.29|0
1645205400000|2022-02-18 17:30:00|23.37|20.49|23.79|20.91|23.82|20.94|23.37|20.49|0
1645205700000|2022-02-18 17:35:00|23.8|20.92|24.08|21.2|24.18|21.3|23.7|20.82|0
1645206000000|2022-02-18 17:40:00|24.12|21.24|23.83|20.95|24.12|21.24|23.73|20.85|0
1645206300000|2022-02-18 17:45:00|23.84|20.96|23.84|20.96|23.92|21.04|23.78|20.9|0
1645206600000|2022-02-18 17:50:00|23.85|20.97|23.83|20.95|23.95|21.07|23.7|20.82|0
1645206900000|2022-02-18 17:55:00|23.84|20.96|23.97|21.09|23.97|21.09|23.75|20.87|0
1645207200000|2022-02-18 18:00:00|23.95|21.07|23.95|21.07|24.02|21.14|23.86|20.98|0
1645207500000|2022-02-18 18:05:00|23.92|21.04|23.88|21|24.04|21.16|23.84|20.96|0
1645207800000|2022-02-18 18:10:00|23.89|21.01|24.01|21.13|24.04|21.16|23.87|20.99|0
1645208100000|2022-02-18 18:15:00|24.02|21.14|24.11|21.23|24.19|21.31|23.38|20.5|0
1645208400000|2022-02-18 18:20:00|24.12|21.24|23.75|20.87|24.15|21.27|23.72|20.84|0
1645208700000|2022-02-18 18:25:00|23.76|20.88|24.22|21.34|24.28|21.4|23.32|20.44|0
1645209000000|2022-02-18 18:30:00|24.23|21.35|23.07|20.19|24.27|21.39|23.05|20.17|0
1645209300000|2022-02-18 18:35:00|23.1|20.22|22.86|19.98|23.17|20.29|22.84|19.96|0
1645209600000|2022-02-18 18:40:00|22.84|19.96|22.93|20.05|23.02|20.14|22.84|19.96|0
1645209900000|2022-02-18 18:45:00|22.94|20.06|22.74|19.86|22.94|20.06|22.67|19.79|0
1645210200000|2022-02-18 18:50:00|22.75|19.87|22.21|19.33|22.77|19.89|21.33|18.45|0
1645210500000|2022-02-18 18:55:00|22.24|19.36|22.75|19.87|23.46|20.58|22.21|19.33|0
1645210800000|2022-02-18 19:00:00|22.76|19.88|22.66|19.78|22.76|19.88|22.56|19.68|0
1645211100000|2022-02-18 19:05:00|22.62|19.74|22.78|19.9|22.83|19.95|22.59|19.71|0
1645211400000|2022-02-18 19:10:00|22.77|19.89|22.71|19.83|22.82|19.94|22.67|19.79|0
1645211700000|2022-02-18 19:15:00|22.7|19.82|22.44|19.56|22.74|19.86|22.41|19.53|0
1645212000000|2022-02-18 19:20:00|22.43|19.55|21.93|19.05|22.47|19.59|21.93|19.05|0
1645212300000|2022-02-18 19:25:00|21.94|19.06|21.77|18.89|21.99|19.11|21.72|18.84|0
1645212600000|2022-02-18 19:30:00|21.78|18.9|22.14|19.26|22.66|19.78|21.74|18.86|0
1645212900000|2022-02-18 19:35:00|22.12|19.24|21.9|19.02|22.53|19.65|20.81|17.93|0
1645213200000|2022-02-18 19:40:00|21.91|19.03|22.02|19.14|22.02|19.14|21.86|18.98|0
1645213500000|2022-02-18 19:45:00|22|19.12|22.15|19.27|22.15|19.27|21.93|19.05|0
1645213800000|2022-02-18 19:50:00|22.14|19.26|21.67|18.79|22.42|19.54|21.67|18.79|0
1645214100000|2022-02-18 19:55:00|21.65|18.77|21.36|18.48|21.71|18.83|21.34|18.46|0
1645214400000|2022-02-18 20:00:00|21.34|18.46|21.41|18.53|21.65|18.77|21.13|18.25|0
1645214700000|2022-02-18 20:05:00|21.42|18.54|21.58|18.7|21.71|18.83|21.32|18.44|0
1645215000000|2022-02-18 20:10:00|21.56|18.68|21.25|18.37|21.77|18.89|20.26|17.38|0
1645215300000|2022-02-18 20:15:00|21.26|18.38|21.53|18.65|21.57|18.69|21.16|18.28|0
1645215600000|2022-02-18 20:20:00|21.56|18.68|22.43|19.55|22.49|19.61|21.44|18.56|0
1645215900000|2022-02-18 20:25:00|22.4|19.52|22.51|19.63|22.53|19.65|22.29|19.41|0
1645216200000|2022-02-18 20:30:00|22.54|19.66|22.53|19.65|22.85|19.97|21.88|19|0
1645216500000|2022-02-18 20:35:00|22.55|19.67|22.4|19.52|22.57|19.69|22.29|19.41|0
1645216800000|2022-02-18 20:40:00|22.41|19.53|21.98|19.1|22.41|19.53|21.93|19.05|0
1645217100000|2022-02-18 20:45:00|21.97|19.09|21.93|19.05|22.23|19.35|21.52|18.64|0
1645217400000|2022-02-18 20:50:00|21.91|19.03|22.24|19.36|22.37|19.49|21.91|19.03|0
1645217700000|2022-02-18 20:55:00|22.22|19.34|22.24|19.36|22.36|19.48|22.14|19.26|0
1645218000000|2022-02-18 21:00:00|22.16|19.28|21.96|19.08|22.17|19.29|21.84|18.96|0
1645218300000|2022-02-18 21:05:00|21.98|19.1|22.08|19.2|22.09|19.21|21.95|19.07|0
1645218600000|2022-02-18 21:10:00|22.09|19.21|22.05|19.17|22.16|19.28|22.03|19.15|0
1645516800000|2022-02-22 08:00:00|26.01|22.65|25.73|22.37|26.04|22.68|25.69|22.33|0
1645517100000|2022-02-22 08:05:00|25.51|22.63|25.46|22.58|25.58|22.7|25.3|22.42|0
1645517400000|2022-02-22 08:10:00|25.45|22.57|24.99|22.11|25.46|22.58|24.9|22.02|0
1645517700000|2022-02-22 08:15:00|24.97|22.09|25.29|22.41|25.55|22.67|24.86|21.98|0
1645518000000|2022-02-22 08:20:00|25.24|22.36|25.25|22.37|25.46|22.58|25.16|22.28|0
1645518300000|2022-02-22 08:25:00|25.24|22.36|24.85|21.97|25.32|22.44|24.75|21.87|0
1645518600000|2022-02-22 08:30:00|24.89|22.01|24.97|22.09|25.08|22.2|24.86|21.98|0
1645518900000|2022-02-22 08:35:00|24.95|22.07|24.87|21.99|25.02|22.14|24.84|21.96|0
1645519200000|2022-02-22 08:40:00|24.89|22.01|24.66|21.78|24.92|22.04|24.58|21.7|0
1645519500000|2022-02-22 08:45:00|24.65|21.77|24.69|21.81|24.87|21.99|24.6|21.72|0
1645519800000|2022-02-22 08:50:00|24.65|21.77|24.42|21.54|24.83|21.95|24.29|21.41|0
1645520100000|2022-02-22 08:55:00|24.44|21.56|24.21|21.33|24.47|21.59|24.17|21.29|0
1645520400000|2022-02-22 09:00:00|24.2|21.32|24.11|21.23|24.25|21.37|23.89|21.01|0
1645520700000|2022-02-22 09:05:00|24.07|21.19|23.98|21.1|24.28|21.4|23.98|21.1|0
1645521000000|2022-02-22 09:10:00|23.95|21.07|24.12|21.24|24.24|21.36|23.93|21.05|0
1645521300000|2022-02-22 09:15:00|24.11|21.23|23.92|21.04|24.2|21.32|23.92|21.04|0
1645521600000|2022-02-22 09:20:00|23.91|21.03|24.07|21.19|24.08|21.2|23.88|21|0
1645521900000|2022-02-22 09:25:00|24.05|21.17|23.9|21.02|24.05|21.17|23.86|20.98|0
1645522200000|2022-02-22 09:30:00|23.89|21.01|23.83|20.95|23.94|21.06|23.73|20.85|0
1645522500000|2022-02-22 09:35:00|23.84|20.96|23.83|20.95|23.88|21|23.76|20.88|0
1645522800000|2022-02-22 09:40:00|23.82|20.94|23.94|21.06|23.96|21.08|23.8|20.92|0
1645523100000|2022-02-22 09:45:00|23.95|21.07|24.01|21.13|24.03|21.15|23.92|21.04|0
1645523400000|2022-02-22 09:50:00|24|21.12|23.83|20.95|24|21.12|23.79|20.91|0
1645523700000|2022-02-22 09:55:00|23.88|21|24.08|21.2|24.14|21.26|23.83|20.95|0
1645524000000|2022-02-22 10:00:00|24.06|21.18|23.77|20.89|24.07|21.19|23.7|20.82|0
1645524300000|2022-02-22 10:05:00|23.76|20.88|23.71|20.83|23.79|20.91|23.69|20.81|0
1645524600000|2022-02-22 10:10:00|23.73|20.85|23.23|20.35|23.76|20.88|23.21|20.33|0
1645524900000|2022-02-22 10:15:00|23.26|20.38|23.13|20.25|23.32|20.44|23.11|20.23|0
1645525200000|2022-02-22 10:20:00|23.11|20.23|22.97|20.09|23.15|20.27|22.86|19.98|0
1645525500000|2022-02-22 10:25:00|22.99|20.11|22.98|20.1|23.01|20.13|22.85|19.97|0
1645525800000|2022-02-22 10:30:00|22.97|20.09|23.02|20.14|23.09|20.21|22.93|20.05|0
1645526100000|2022-02-22 10:35:00|23.03|20.15|22.29|19.41|23.07|20.19|22.29|19.41|0
1645526400000|2022-02-22 10:40:00|22.19|19.31|22.25|19.37|22.34|19.46|22.03|19.15|0
1645526700000|2022-02-22 10:45:00|22.21|19.33|22.33|19.45|22.4|19.52|22.18|19.3|0
1645527000000|2022-02-22 10:50:00|22.34|19.46|22.22|19.34|22.34|19.46|22.12|19.24|0
1645527300000|2022-02-22 10:55:00|22.23|19.35|22.5|19.62|22.5|19.62|22.2|19.32|0
1645527600000|2022-02-22 11:00:00|22.46|19.58|22.34|19.46|22.53|19.65|22.33|19.45|0
1645527900000|2022-02-22 11:05:00|22.35|19.47|22.54|19.66|22.58|19.7|22.35|19.47|0
1645528200000|2022-02-22 11:10:00|22.5|19.62|22.56|19.68|22.61|19.73|22.44|19.56|0
1645528500000|2022-02-22 11:15:00|22.58|19.7|22.51|19.63|22.62|19.74|22.46|19.58|0
1645528800000|2022-02-22 11:20:00|22.48|19.6|22.94|20.06|24.42|21.54|22.36|19.48|0
1645529100000|2022-02-22 11:25:00|22.96|20.08|23.04|20.16|23.08|20.2|22.89|20.01|0
1645529400000|2022-02-22 11:30:00|23.03|20.15|23.18|20.3|23.24|20.36|23|20.12|0
1645529700000|2022-02-22 11:35:00|23.15|20.27|23.35|20.47|23.35|20.47|23.12|20.24|0
1645530000000|2022-02-22 11:40:00|23.34|20.46|23.21|20.33|23.4|20.52|23.19|20.31|0
1645530300000|2022-02-22 11:45:00|23.2|20.32|23.11|20.23|23.21|20.33|23.11|20.23|0
1645530600000|2022-02-22 11:50:00|23.12|20.24|22.97|20.09|23.15|20.27|22.84|19.96|0
1645530900000|2022-02-22 11:55:00|22.96|20.08|23|20.12|23|20.12|22.91|20.03|0
1645531200000|2022-02-22 12:00:00|22.99|20.11|23.18|20.3|23.31|20.43|22.99|20.11|0
1645531500000|2022-02-22 12:05:00|23.17|20.29|23.07|20.19|23.2|20.32|23.05|20.17|0
1645531800000|2022-02-22 12:10:00|23.11|20.23|22.86|19.98|23.11|20.23|22.85|19.97|0
1645532100000|2022-02-22 12:15:00|22.87|19.99|22.59|19.71|22.88|20|22.59|19.71|0
1645532400000|2022-02-22 12:20:00|22.56|19.68|22.71|19.83|22.72|19.84|22.5|19.62|0
1645532700000|2022-02-22 12:25:00|22.73|19.85|22.79|19.91|22.8|19.92|22.73|19.85|0
1645533000000|2022-02-22 12:30:00|22.8|19.92|22.75|19.87|22.92|20.04|22.73|19.85|0
1645533300000|2022-02-22 12:35:00|22.74|19.86|22.83|19.95|23.01|20.13|22.73|19.85|0
1645533600000|2022-02-22 12:40:00|22.84|19.96|22.77|19.89|22.93|20.05|22.76|19.88|0
1645533900000|2022-02-22 12:45:00|22.75|19.87|22.78|19.9|22.8|19.92|22.63|19.75|0
1645534200000|2022-02-22 12:50:00|22.77|19.89|22.73|19.85|22.78|19.9|22.65|19.77|0
1645534500000|2022-02-22 12:55:00|22.72|19.84|22.77|19.89|22.8|19.92|22.72|19.84|0
1645534800000|2022-02-22 13:00:00|22.76|19.88|22.88|20|22.99|20.11|22.73|19.85|0
1645535100000|2022-02-22 13:05:00|22.89|20.01|22.8|19.92|22.95|20.07|22.76|19.88|0
1645535400000|2022-02-22 13:10:00|22.82|19.94|23.05|20.17|23.06|20.18|22.8|19.92|0
1645535700000|2022-02-22 13:15:00|23.04|20.16|22.66|20.5|23.09|20.57|22.59|20.08|0
1645536000000|2022-02-22 13:20:00|22.68|20.52|22.76|20.59|22.81|20.64|22.66|20.5|0
1645536300000|2022-02-22 13:25:00|22.77|20.6|22.85|20.67|22.86|20.69|22.68|20.52|0
1645536600000|2022-02-22 13:30:00|22.86|20.69|22.63|20.47|22.86|20.69|22.59|20.43|0
1645536900000|2022-02-22 13:35:00|22.64|20.48|22.52|20.37|22.67|20.51|22.51|20.37|0
1645537200000|2022-02-22 13:40:00|22.51|20.38|22.39|20.26|22.51|20.38|22.35|20.23|0
1645537500000|2022-02-22 13:45:00|22.38|20.25|22.46|20.32|22.52|20.38|22.37|20.24|0
1645537800000|2022-02-22 13:50:00|22.45|20.31|22.51|20.37|22.53|20.38|22.41|20.27|0
1645538100000|2022-02-22 13:55:00|22.53|20.38|22.5|20.36|22.56|20.41|22.46|20.32|0
1645538400000|2022-02-22 14:00:00|22.52|20.37|22.54|20.39|22.58|20.43|22.38|20.25|0
1645538700000|2022-02-22 14:05:00|22.55|20.4|22.56|20.41|22.62|20.47|22.53|20.38|0
1645539000000|2022-02-22 14:10:00|22.58|20.43|22.62|20.47|22.63|20.48|22.47|20.33|0
1645539300000|2022-02-22 14:15:00|22.6|20.45|22.63|20.48|22.68|20.52|22.58|20.43|0
1645539600000|2022-02-22 14:20:00|22.66|20.5|22.72|20.55|22.73|20.56|22.62|20.47|0
1645539900000|2022-02-22 14:25:00|22.73|20.56|23.06|20.86|23.06|20.86|22.73|20.56|0
1645540200000|2022-02-22 14:30:00|23.01|20.82|23.37|21.14|23.44|21.21|22.77|20.6|0
1645540500000|2022-02-22 14:35:00|23.35|21.15|22.89|20.71|23.56|21.32|22.29|20.17|0
1645540800000|2022-02-22 14:40:00|22.92|20.74|22.48|20.34|23.02|20.83|22.25|20.13|0
1645541100000|2022-02-22 14:45:00|22.46|20.32|22.32|20.2|23.12|20.92|22.03|19.93|0
1645541400000|2022-02-22 14:50:00|22.3|20.17|22.84|20.66|22.84|20.66|21.97|19.88|0
1645541700000|2022-02-22 14:55:00|22.82|20.65|22.39|20.26|22.91|20.73|22.1|20|0
1645542000000|2022-02-22 15:00:00|22.4|20.24|21.98|19.89|22.58|20.43|21.86|19.78|0
1645542300000|2022-02-22 15:05:00|21.97|19.88|22.11|20|22.34|20.21|21.95|19.86|0
1645542600000|2022-02-22 15:10:00|22.12|20.01|21.91|19.82|22.38|20.25|21.88|19.79|0
1645542900000|2022-02-22 15:15:00|21.89|19.81|21.81|19.73|21.99|19.89|21.78|19.71|0
1645543200000|2022-02-22 15:20:00|21.84|19.76|21.99|19.89|21.99|19.89|21.63|19.57|0
1645543500000|2022-02-22 15:25:00|21.97|19.88|21.48|19.43|21.97|19.88|21.48|19.43|0
1645543800000|2022-02-22 15:30:00|22.37|20.24|22.77|20.6|22.89|20.71|22.36|20.23|0
1645544100000|2022-02-22 15:35:00|22.82|20.65|22.11|20.01|22.88|20.7|21.6|19.55|0
1645544400000|2022-02-22 15:40:00|22.13|20.02|22.18|20.07|22.38|20.25|22.02|19.92|0
1645544700000|2022-02-22 15:45:00|22.21|20.1|22.19|20.08|22.37|20.24|22.12|20.01|0
1645545000000|2022-02-22 15:50:00|22.22|20.1|22.48|20.34|22.56|20.41|22.22|20.1|0
1645545300000|2022-02-22 15:55:00|22.47|20.33|22.69|20.53|22.75|20.58|22.45|20.31|0
1645545600000|2022-02-22 16:00:00|22.73|20.56|22.64|20.48|22.74|20.57|22.5|20.35|0
1645545900000|2022-02-22 16:05:00|22.69|20.53|22.85|20.68|22.85|20.68|22.53|20.39|0
1645546200000|2022-02-22 16:10:00|22.83|20.66|21.98|19.89|22.87|20.69|21.39|19.36|0
1645546500000|2022-02-22 16:15:00|21.97|19.87|22.03|19.94|22.11|20.01|21.88|19.79|0
1645546800000|2022-02-22 16:20:00|22.04|20|21.99|19.9|22.16|20.05|21.95|19.86|0
1645547100000|2022-02-22 16:25:00|21.97|19.88|22.26|20.14|22.32|20.2|21.93|19.84|0
1645547400000|2022-02-22 16:30:00|22.28|20.16|22.17|20.06|22.32|20.2|22.03|19.93|0
1645547700000|2022-02-22 16:35:00|22.08|19.98|22.27|20.15|22.42|20.28|22.08|19.98|0
1645548000000|2022-02-22 16:40:00|22.25|20.13|22.19|20.07|22.32|20.19|22.06|19.96|0
1645548300000|2022-02-22 16:45:00|22.2|20.09|22.1|19.99|22.27|20.15|22.05|19.95|0
1645548600000|2022-02-22 16:50:00|22.11|20|22.49|20.35|22.52|20.38|21.9|19.81|0
1645548900000|2022-02-22 16:55:00|22.51|20.37|22.29|20.17|22.6|20.44|22.28|20.16|0
1645549200000|2022-02-22 17:00:00|22.3|20.18|22.21|20.09|22.35|20.22|22.09|19.98|0
1645549500000|2022-02-22 17:05:00|22.22|20.1|22.15|20.04|22.26|20.14|22.06|19.96|0
1645549800000|2022-02-22 17:10:00|22.14|20.03|22.38|20.25|22.43|20.29|22.14|20.03|0
1645550100000|2022-02-22 17:15:00|22.39|20.28|22.57|20.42|22.59|20.44|22.39|20.27|0
1645550400000|2022-02-22 17:20:00|22.58|20.43|22.58|20.43|22.59|20.44|22.37|20.24|0
1645550700000|2022-02-22 17:25:00|22.62|20.46|22.57|20.42|22.63|20.48|22.42|20.28|0
1645551000000|2022-02-22 17:30:00|22.58|20.43|22.76|20.59|22.78|20.61|22.52|20.37|0
1645551300000|2022-02-22 17:35:00|22.75|20.58|22.64|20.48|22.75|20.58|22.52|20.38|0
1645551600000|2022-02-22 17:40:00|22.67|20.51|22.48|20.34|22.82|20.65|22.04|19.94|0
1645551900000|2022-02-22 17:45:00|22.5|20.35|22.7|20.54|22.76|20.59|22.43|20.29|0
1645552200000|2022-02-22 17:50:00|22.69|20.53|22.69|20.52|22.69|20.54|22.54|20.39|0
1645552500000|2022-02-22 17:55:00|22.7|20.54|22.7|20.54|22.77|20.61|22.6|20.45|0
1645552800000|2022-02-22 18:00:00|22.69|20.53|22.76|20.59|22.88|20.7|22.61|20.46|0
1645553100000|2022-02-22 18:05:00|22.77|20.61|22.65|20.49|22.78|20.61|22.59|20.44|0
1645553400000|2022-02-22 18:10:00|22.64|20.48|22.64|20.48|22.65|20.48|22.48|20.34|0
1645553700000|2022-02-22 18:15:00|22.63|20.47|23.03|20.83|23.11|20.91|22.63|20.47|0
1645554000000|2022-02-22 18:20:00|23.02|20.84|22.87|20.69|23.05|20.85|22.81|20.63|0
1645554300000|2022-02-22 18:25:00|22.88|20.7|22.89|20.71|22.98|20.79|22.84|20.67|0
1645554600000|2022-02-22 18:30:00|22.92|20.73|22.84|20.67|22.99|20.8|22.77|20.6|0
1645554900000|2022-02-22 18:35:00|22.83|20.66|23.05|20.86|23.1|20.9|22.83|20.66|0
1645555200000|2022-02-22 18:40:00|23.03|20.84|23.23|21.01|23.25|21.04|22.91|20.73|0
1645555500000|2022-02-22 18:45:00|23.24|21.03|23.39|21.16|23.41|21.18|23.19|20.98|0
1645555800000|2022-02-22 18:50:00|23.4|21.17|24.02|21.73|24.03|21.74|22.53|20.39|0
1645556100000|2022-02-22 18:55:00|24.05|21.76|23.85|21.58|24.05|21.76|23.84|21.57|0
1645556400000|2022-02-22 19:00:00|23.86|21.59|24.05|21.76|24.05|21.76|23.86|21.59|0
1645556700000|2022-02-22 19:05:00|24.03|21.74|24.27|21.96|24.3|21.99|24.01|21.73|0
1645557000000|2022-02-22 19:10:00|24.26|21.95|23.99|21.71|24.4|22.07|23.95|21.67|0
1645557300000|2022-02-22 19:15:00|24|21.72|23.48|21.24|24.06|21.77|23.47|21.23|0
1645557600000|2022-02-22 19:20:00|23.47|21.23|23.7|21.45|23.88|21.61|23.28|21.07|0
1645557900000|2022-02-22 19:25:00|23.66|21.41|23.17|20.96|23.66|21.41|22.93|20.75|0
1645558200000|2022-02-22 19:30:00|23.12|20.92|23.05|20.85|23.37|21.14|22.7|20.54|0
1645558500000|2022-02-22 19:35:00|23.04|20.88|22.52|20.38|23.11|20.91|22.24|20.12|0
1645558800000|2022-02-22 19:40:00|22.49|20.37|22.74|20.58|22.79|20.62|22.36|20.23|0
1645559100000|2022-02-22 19:45:00|22.73|20.56|22|19.9|22.92|20.74|21.99|19.89|0
1645559400000|2022-02-22 19:50:00|21.95|19.86|21.96|19.87|22.63|20.47|21.5|19.45|0
1645559700000|2022-02-22 19:55:00|21.94|19.85|21.91|19.83|21.94|19.85|21.61|19.55|0
1645560000000|2022-02-22 20:00:00|21.81|19.73|21.29|19.26|21.89|19.8|21.29|19.26|0
1645560300000|2022-02-22 20:05:00|21.31|19.28|21.7|19.64|21.7|19.64|21.28|19.25|0
1645560600000|2022-02-22 20:10:00|21.65|19.59|21.49|19.45|21.65|19.59|21.29|19.26|0
1645560900000|2022-02-22 20:15:00|21.44|19.4|21.64|19.58|21.71|19.64|21.25|19.23|0
1645561200000|2022-02-22 20:20:00|21.68|19.62|21.81|19.74|21.95|19.86|21.5|19.45|0
1645561500000|2022-02-22 20:25:00|21.82|19.8|21.6|19.55|21.88|19.8|21.39|19.35|0
1645561800000|2022-02-22 20:30:00|21.62|19.56|21.72|19.65|21.96|19.87|21.62|19.56|0
1645562100000|2022-02-22 20:35:00|21.74|19.67|21.63|19.57|21.9|19.81|21.59|19.53|0
1645562400000|2022-02-22 20:40:00|21.62|19.56|22.08|19.98|22.15|20.04|21.59|19.54|0
1645562700000|2022-02-22 20:45:00|22.07|19.97|22.32|20.19|22.37|20.24|22.07|19.97|0
1645563000000|2022-02-22 20:50:00|22.66|20.5|22.75|20.58|22.88|20.7|22.55|20.4|0
1645563300000|2022-02-22 20:55:00|22.7|20.54|22.26|20.14|22.7|20.54|22.26|20.14|0
1645563600000|2022-02-22 21:00:00|22.32|20.2|21.68|19.62|22.32|20.2|21.68|19.62|0
1645563900000|2022-02-22 21:05:00|21.69|19.63|20.45|18.5|21.88|19.79|20.42|18.48|0
1645564200000|2022-02-22 21:10:00|20.46|18.51|20.49|18.53|20.53|18.58|20.46|18.51|0
1645564500000|2022-02-22 21:15:00|20.46|18.52|20.47|18.52|20.5|18.55|20.43|18.48|0
1645564800000|2022-02-22 21:20:00|20.48|18.53|20.56|18.6|20.56|18.6|20.47|18.52|0
1645565100000|2022-02-22 21:25:00|20.55|18.61|20.55|18.59|20.6|18.63|20.55|18.59|0
1645565400000|2022-02-22 21:30:00|20.54|18.6|20.54|18.59|20.6|18.63|20.53|18.57|0
1645565700000|2022-02-22 21:35:00|20.55|18.6|20.48|18.53|20.56|18.6|20.48|18.53|0
1645566000000|2022-02-22 21:40:00|20.47|18.52|20.37|18.43|20.47|18.52|20.36|18.42|0
1645566300000|2022-02-22 21:45:00|20.38||20.37||20.38||20.37||0
1645566600000|2022-02-22 21:50:00|20.39|18.45|20.59|18.63|20.65|18.68|20.37|18.43|0
1645566900000|2022-02-22 21:55:00|20.6|18.64|20.61|18.65|20.66|18.69|20.57|18.61|0
1645567200000|2022-02-22 22:00:00|20.6|18.64|20.59|18.63|20.6|18.64|20.57|18.62|0
1645567500000|2022-02-22 22:05:00|20.6|18.64|20.65|18.68|20.65|18.69|20.6|18.64|0
1645567800000|2022-02-22 22:10:00|20.66|18.69|20.66|18.69|20.66|18.69|20.64|18.68|0
1645568100000|2022-02-22 22:15:00|20.65|18.68|20.65|18.68|20.66|18.69|20.64|18.67|0
1645568400000|2022-02-22 22:20:00|20.64|18.67|20.64|18.67|20.64|18.68|20.64|18.67|0
1645568700000|2022-02-22 22:25:00|20.65|18.68|20.59|18.63|20.65|18.68|20.59|18.63|0
1645569000000|2022-02-22 22:30:00|20.6|18.64|20.61|18.65|20.62|18.66|20.59|18.63|0
1645569300000|2022-02-22 22:35:00|20.6|18.64|20.6|18.64|20.61|18.64|20.58|18.62|0
1645569600000|2022-02-22 22:40:00||18.63||18.64||18.64||18.63|0
1645569900000|2022-02-22 22:45:00|20.59|18.63|20.59|18.63|20.61|18.64|20.59|18.63|0
1645570200000|2022-02-22 22:50:00|20.6|18.64|20.59|18.63|20.6|18.64|20.59|18.63|0
1645570500000|2022-02-22 22:55:00|20.6|18.64|20.61|18.65|20.62|18.66|20.6|18.64|0
1645570800000|2022-02-22 23:00:00|20.59|18.63|20.44|18.49|20.61|18.64|20.4|18.46|0
1645571100000|2022-02-22 23:05:00|20.42|18.47|20.42|18.48|20.45|18.5|20.4|18.46|0
1645571400000|2022-02-22 23:10:00|20.41|18.47|20.43|18.49|20.44|18.5|20.36|18.42|0
1645571700000|2022-02-22 23:15:00|20.41|18.48|20.4|18.46|20.48|18.53|20.4|18.46|0
1645572000000|2022-02-22 23:20:00|20.42|18.47|20.39|18.45|20.46|18.51|20.39|18.45|0
1645572300000|2022-02-22 23:25:00|20.4|18.46|20.22|18.29|20.41|18.46|20.15|18.23|0
1645572600000|2022-02-22 23:30:00|20.21|18.28|20.28|18.35|20.31|18.37|20.19|18.26|0
1645572900000|2022-02-22 23:35:00|20.27|18.34|20.32|18.39|20.33|18.39|20.26|18.33|0
1645573200000|2022-02-22 23:40:00|20.31|18.38|20.19|18.27|20.32|18.39|20.18|18.26|0
1645573500000|2022-02-22 23:45:00|20.18|18.26|20.15|18.23|20.21|18.28|20.13|18.21|0
1645573800000|2022-02-22 23:50:00|20.14|18.22|20.15|18.23|20.17|18.25|20.09|18.18|0
1645574100000|2022-02-22 23:55:00|20.14|18.22|20.18|18.26|20.21|18.29|20.11|18.2|0
1645574400000|2022-02-23 00:00:00|20.17|18.24|20.16|18.24|20.2|18.28|20.14|18.22|0
1645574700000|2022-02-23 00:05:00|20.17|18.25|20.2|18.28|20.21|18.28|20.16|18.24|0
1645575000000|2022-02-23 00:10:00|20.21|18.29|20.21|18.29|20.25|18.32|20.2|18.27|0
1645575300000|2022-02-23 00:15:00|20.23|18.31|20.21|18.28|20.24|18.31|20.16|18.24|0
1645575600000|2022-02-23 00:20:00|20.2|18.26|20.21|18.29|20.23|18.3|20.17|18.25|0
1645575900000|2022-02-23 00:25:00|20.22|18.28|20.2|18.28|20.23|18.3|20.16|18.24|0
1645576200000|2022-02-23 00:30:00|20.19|18.27|20.17|18.25|20.25|18.33|20.16|18.24|0
1645576500000|2022-02-23 00:35:00|20.18|18.26|20.23|18.31|20.25|18.32|20.17|18.26|0
1645576800000|2022-02-23 00:40:00|20.22|18.3|20.24|18.32|20.25|18.32|20.22|18.29|0
1645577100000|2022-02-23 00:45:00|20.23|18.31|20.21|18.29|20.24|18.32|20.19|18.27|0
1645577400000|2022-02-23 00:50:00|20.2|18.28|20.21|18.28|20.23|18.31|20.2|18.28|0
1645577700000|2022-02-23 00:55:00|20.2|18.29|20.16|18.24|20.21|18.29|20.15|18.23|0
1645578000000|2022-02-23 01:00:00|20.15|18.23|20.17|18.25|20.23|18.31|20.15|18.23|0
1645578300000|2022-02-23 01:05:00|20.16|18.24|20.15|18.23|20.17|18.25|20.15|18.23|0
1645578600000|2022-02-23 01:10:00|20.16|18.24|20.15|18.23|20.16|18.24|20.15|18.23|0
1645578900000|2022-02-23 01:15:00|20.16|18.24|20.15|18.23|20.18|18.26|20.15|18.23|0
1645579200000|2022-02-23 01:20:00|20.16|18.24|20.16|18.24|20.16|18.24|20.15|18.23|0
1645579500000|2022-02-23 01:25:00|20.17|18.25|20.21|18.29|20.22|18.29|20.15|18.23|0
1645579800000|2022-02-23 01:30:00|20.22|18.3|20.44|18.5|20.57|18.61|20.22|18.29|0
1645580100000|2022-02-23 01:35:00|20.45|18.49|20.35|18.41|20.45|18.5|20.33|18.39|0
1645580400000|2022-02-23 01:40:00|20.33|18.39|20.4|18.46|20.49|18.54|20.32|18.38|0
1645580700000|2022-02-23 01:45:00|20.41|18.47|20.49|18.54|20.5|18.55|20.41|18.46|0
1645581000000|2022-02-23 01:50:00|20.48|18.53|20.48|18.53|20.56|18.6|20.44|18.49|0
1645581300000|2022-02-23 01:55:00|20.47|18.52|20.32|18.39|20.48|18.53|20.3|18.36|0
1645581600000|2022-02-23 02:00:00|20.33|18.38|20.25|18.33|20.35|18.41|20.23|18.3|0
1645581900000|2022-02-23 02:05:00|20.26|18.32|20.16|18.24|20.33|18.4|20.16|18.24|0
1645582200000|2022-02-23 02:10:00|20.17|18.25|20.18|18.26|20.19|18.27|20.13|18.21|0
1645582500000|2022-02-23 02:15:00|20.19|18.27|20.21|18.28|20.26|18.33|20.19|18.26|0
1645582800000|2022-02-23 02:20:00|20.2|18.27|20.22|18.3|20.24|18.32|20.17|18.25|0
1645583100000|2022-02-23 02:25:00|20.21|18.29|20.36|18.42|20.37|18.43|20.21|18.28|0
1645583400000|2022-02-23 02:30:00|20.37|18.43|20.34|18.4|20.38|18.44|20.28|18.35|0
1645583700000|2022-02-23 02:35:00|20.33|18.39|20.39|18.45|20.4|18.46|20.32|18.38|0
1645584000000|2022-02-23 02:40:00|20.4|18.46|20.33|18.4|20.44|18.5|20.31|18.38|0
1645584300000|2022-02-23 02:45:00|20.34|18.41|20.4|18.46|20.43|18.49|20.33|18.4|0
1645584600000|2022-02-23 02:50:00|20.38|18.45|20.35|18.41|20.38|18.45|20.34|18.4|0
1645584900000|2022-02-23 02:55:00|20.34|18.42|20.37|18.43|20.38|18.44|20.32|18.38|0
1645585200000|2022-02-23 03:00:00|20.36|18.42|20.34|18.4|20.42|18.47|20.33|18.4|0
1645585500000|2022-02-23 03:05:00|20.33|18.41|20.36|18.42|20.38|18.44|20.33|18.39|0
1645585800000|2022-02-23 03:10:00|20.37|18.43|20.45|18.5|20.49|18.53|20.36|18.42|0
1645586100000|2022-02-23 03:15:00|20.44|18.49|20.37|18.43|20.45|18.49|20.33|18.39|0
1645586400000|2022-02-23 03:20:00|20.36|18.42|20.29|18.36|20.36|18.42|20.29|18.35|0
1645586700000|2022-02-23 03:25:00|20.28|18.35|20.22|18.29|20.29|18.36|20.2|18.28|0
1645587000000|2022-02-23 03:30:00|20.2|18.28|20.18|18.26|20.21|18.29|20.14|18.23|0
1645587300000|2022-02-23 03:35:00|20.17|18.25|20.24|18.31|20.25|18.32|20.16|18.24|0
1645587600000|2022-02-23 03:40:00|20.25|18.32|20.29|18.36|20.29|18.36|20.22|18.3|0
1645587900000|2022-02-23 03:45:00|20.28|18.35|20.24|18.31|20.29|18.36|20.22|18.3|0
1645588200000|2022-02-23 03:50:00|20.25|18.32|20.24|18.31|20.29|18.36|20.24|18.31|0
1645588500000|2022-02-23 03:55:00|20.23|18.3|20.13|18.21|20.23|18.3|20.12|18.21|0
1645588800000|2022-02-23 04:00:00|20.12|18.22|20.14|18.22|20.14|18.22|20.12|18.21|0
1645589100000|2022-02-23 04:05:00|20.13|18.21|20.14|18.22|20.14|18.22|20.13|18.21|0
1645589400000|2022-02-23 04:10:00|20.13|18.21|20.1|18.19|20.14|18.21|20.1|18.18|0
1645589700000|2022-02-23 04:15:00|20.09|18.18|20.1|18.19|20.12|18.2|20.09|18.18|0
1645590000000|2022-02-23 04:20:00|20.09|18.18|20.1|18.19|20.14|18.22|20.09|18.18|0
1645590300000|2022-02-23 04:25:00|20.09|18.18|20.17|18.25|20.19|18.27|20.09|18.18|0
1645590600000|2022-02-23 04:30:00|20.16|18.24|20.1|18.18|20.16|18.24|20.09|18.18|0
1645590900000|2022-02-23 04:35:00|20.09|18.19|20.1|18.18|20.12|18.21|20.09|18.18|0
1645591200000|2022-02-23 04:40:00|20.09|18.19|20.1|18.18|20.12|18.2|20.09|18.18|0
1645591500000|2022-02-23 04:45:00|20.09|18.13|20.01|18.11|20.1|18.15|20.01|18.11|0
1645591800000|2022-02-23 04:50:00|20.02|18.1|20|18.09|20.02|18.12|19.99|18.09|0
1645592100000|2022-02-23 04:55:00|19.99|18.1|20|18.09|20.01|18.1|19.99|18.08|0
1645592400000|2022-02-23 05:00:00|20.01|18.1|20|18.09|20.01|18.11|19.99|18.08|0
1645592700000|2022-02-23 05:05:00|19.99|18.1|19.99|18.08|20|18.1|19.99|18.08|0
1645593000000|2022-02-23 05:10:00|20|18.1|20.01|18.1|20.02|18.11|19.99|18.09|0
1645593300000|2022-02-23 05:15:00|20.02|18.11|20.03|18.12|20.03|18.12|20|18.1|0
1645593600000|2022-02-23 05:20:00|20.02|18.11|20.03|18.13|20.04|18.13|20.01|18.1|0
1645593900000|2022-02-23 05:25:00|20.04|18.12|20|18.1|20.06|18.15|19.98|18.08|0
1645594200000|2022-02-23 05:30:00|19.99|18.09|20.06|18.15|20.07|18.16|19.89|18|0
1645594500000|2022-02-23 05:35:00|20.05|18.14|20.11|18.19|20.11|18.19|20.05|18.14|0
1645594800000|2022-02-23 05:40:00|20.1|18.2|20.11|18.2|20.12|18.2|20.07|18.16|0
1645595100000|2022-02-23 05:45:00|20.1|18.19|20.09|18.17|20.14|18.22|20.08|18.17|0
1645595400000|2022-02-23 05:50:00|20.1|18.18|20.12|18.21|20.13|18.21|20.06|18.15|0
1645595700000|2022-02-23 05:55:00|20.13|18.22|20.1|18.19|20.14|18.22|20.07|18.16|0
1645596000000|2022-02-23 06:00:00|20.11|18.18|19.93|18.03|20.11|18.18|19.82|17.93|0
1645596300000|2022-02-23 06:05:00|19.92|18.01|19.92|18.03|19.93|18.03|19.88|17.99|0
1645596600000|2022-02-23 06:10:00|19.91|18.02|19.83|17.94|19.93|18.03|19.8|17.92|0
1645596900000|2022-02-23 06:15:00|19.82|17.95|19.83|17.95|19.86|17.96|19.81|17.93|0
1645597200000|2022-02-23 06:20:00|19.84|17.96|19.99|18.09|20|18.1|19.84|17.96|0
1645597500000|2022-02-23 06:25:00|20|18.08|19.98|18.08|20.04|18.13|19.97|18.07|0
1645597800000|2022-02-23 06:30:00|20.01|18.07|20.06|18.15|20.07|18.16|19.98|18.07|0
1645598100000|2022-02-23 06:35:00|20.05|18.14|20.02|18.11|20.06|18.15|19.98|18.08|0
1645598400000|2022-02-23 06:40:00|20.03|18.12|20.05|18.14|20.06|18.15|20.02|18.11|0
1645598700000|2022-02-23 06:45:00|20.04|18.13|19.94|18.04|20.05|18.14|19.94|18.04|0
1645599000000|2022-02-23 06:50:00|19.95|18.05|19.93|18.03|19.96|18.06|19.88|17.99|0
1645599300000|2022-02-23 06:55:00|19.92|18.02|20.11|18.19|20.12|18.2|19.91|18.02|0
1645599600000|2022-02-23 07:00:00|20.13|18.21|20.24|18.32|20.24|18.32|20.06|18.15|0
1645599900000|2022-02-23 07:05:00|20.23|18.31|20.12|18.2|20.27|18.34|20.11|18.2|0
1645600200000|2022-02-23 07:10:00|20.14|18.21|20.12|18.21|20.15|18.23|20.02|18.12|0
1645600500000|2022-02-23 07:15:00|20.13|18.22|20.09|18.18|20.17|18.25|20.04|18.13|0
1645600800000|2022-02-23 07:20:00|20.11|18.19|20.12|18.2|20.17|18.25|20.11|18.19|0
1645601100000|2022-02-23 07:25:00|20.1|18.19|20.05|18.14|20.12|18.2|19.97|18.06|0
1645601400000|2022-02-23 07:30:00|20.04|18.13|20.95|18.96|20.98|18.98|19.94|18.04|0
1645601700000|2022-02-23 07:35:00|20.93|18.94|20.86|18.87|21|19|20.86|18.87|0
1645602000000|2022-02-23 07:40:00|20.84|18.86|20.87|18.88|20.9|18.91|20.81|18.82|0
1645602300000|2022-02-23 07:45:00|20.86|18.89|20.95|18.95|20.97|18.98|20.86|18.89|0
1645602600000|2022-02-23 07:50:00|20.94|18.94|20.94|18.94|20.99|18.99|20.9|18.91|0
1645602900000|2022-02-23 07:55:00|20.92|18.93|20.92|18.93|21|19|20.87|18.88|0
1645603200000|2022-02-23 08:00:00|20.89|18.9|20.71|18.74|21.06|19.05|20.7|18.73|0
1645603500000|2022-02-23 08:05:00|21.78|19.71|21.35|19.32|21.78|19.71|21.35|19.31|0
1645603800000|2022-02-23 08:10:00|21.26|19.31|21.06|19.05|21.26|19.32|21.03|19.03|0
1645604100000|2022-02-23 08:15:00|21.05|19.07|21.07|19.06|21.14|19.13|21.04|19.04|0
1645604400000|2022-02-23 08:20:00|21.06|19.07|21.03|19.03|21.13|19.12|21.03|19.03|0
1645604700000|2022-02-23 08:25:00|21.05|19.04|20.69|18.72|21.12|19.11|20.67|18.7|0
1645605000000|2022-02-23 08:30:00|20.7|18.73|20.67|18.7|20.87|18.89|20.67|18.7|0
1645605300000|2022-02-23 08:35:00|20.68|18.71|20.67|18.7|20.71|18.74|20.66|18.69|0
1645605600000|2022-02-23 08:40:00|20.69|18.71|20.68|18.71|20.7|18.73|20.66|18.69|0
1645605900000|2022-02-23 08:45:00|20.67|18.7|20.68|18.71|20.72|18.75|20.66|18.69|0
1645606200000|2022-02-23 08:50:00|20.69|18.72|20.73|18.75|20.75|18.78|20.58|18.62|0
1645606500000|2022-02-23 08:55:00|20.72|18.74|20.6|18.64|20.8|18.82|20.6|18.64|0
1645606800000|2022-02-23 09:00:00|20.58|18.62|20.56|18.6|20.62|18.66|20.56|18.6|0
1645607100000|2022-02-23 09:05:00|20.57|18.61|20.58|18.62|20.62|18.66|20.56|18.6|0
1645607400000|2022-02-23 09:10:00|20.57|18.61|20.43|18.49|20.58|18.62|20.42|18.47|0
1645607700000|2022-02-23 09:15:00|20.42|18.48|20.4|18.46|20.46|18.52|20.38|18.44|0
1645608000000|2022-02-23 09:20:00|20.41|18.45|20.42|18.48|20.47|18.52|20.39|18.45|0
1645608300000|2022-02-23 09:25:00|20.43|18.47|20.42|18.48|20.47|18.52|20.38|18.44|0
1645608600000|2022-02-23 09:30:00|20.41|18.47|20.61|18.65|21.13|19.12|20.38|18.44|0
1645608900000|2022-02-23 09:35:00|20.59|18.63|20.68|18.71|20.68|18.71|20.59|18.63|0
1645609200000|2022-02-23 09:40:00|20.67|18.7|20.62|18.66|20.68|18.71|20.56|18.6|0
1645609500000|2022-02-23 09:45:00|20.61|18.64|20.58|18.62|20.66|18.7|20.58|18.62|0
1645609800000|2022-02-23 09:50:00|20.59|18.63|20.76|18.78|20.76|18.79|20.56|18.6|0
1645610100000|2022-02-23 09:55:00|20.75|18.77|21.18|19.16|21.2|19.18|20.71|18.74|0
1645610400000|2022-02-23 10:00:00|21.15|19.14|21.08|19.07|21.19|19.17|21.07|19.07|0
1645610700000|2022-02-23 10:05:00|21.09|19.08|21.27|19.24|21.27|19.25|21.07|19.06|0
1645611000000|2022-02-23 10:10:00|21.26|19.26|21.36|19.33|21.84|19.76|21.26|19.25|0
1645611300000|2022-02-23 10:15:00|21.34|19.31|21.25|19.23|21.4|19.36|21.25|19.23|0
1645611600000|2022-02-23 10:20:00|21.24|19.22|21.17|19.16|21.25|19.23|21.16|19.15|0
1645611900000|2022-02-23 10:25:00|21.18|19.14|21.19|19.17|21.22|19.2|21.13|19.12|0
1645612200000|2022-02-23 10:30:00|21.2|19.18|21.17|19.16|21.24|19.22|21.15|19.13|0
1645612500000|2022-02-23 10:35:00|21.18|19.19|21.2|19.18|21.23|19.21|21.16|19.15|0
1645612800000|2022-02-23 10:40:00|21.19|19.17|21.14|19.13|21.19|19.18|21.08|19.07|0
1645613100000|2022-02-23 10:45:00|21.16|19.14|21.48|19.43|21.49|19.45|21.15|19.14|0
1645613400000|2022-02-23 10:50:00|21.47|19.42|21.38|19.35|21.48|19.44|21.38|19.34|0
1645613700000|2022-02-23 10:55:00|21.39|19.36|21.27|19.24|21.4|19.36|21.27|19.24|0
1645614000000|2022-02-23 11:00:00|21.28|19.25|21.29|19.26|21.36|19.33|21.25|19.22|0
1645614300000|2022-02-23 11:05:00|21.28|19.25|21.28|19.26|21.37|19.34|21.09|19.08|0
1645614600000|2022-02-23 11:10:00|21.29|19.25|21.41|19.37|21.44|19.4|21.22|19.2|0
1645614900000|2022-02-23 11:15:00|21.4|19.36|21.46|19.42|21.48|19.43|21.36|19.32|0
1645615200000|2022-02-23 11:20:00|21.47|19.43|21.47|19.42|21.58|19.52|21.43|19.39|0
1645615500000|2022-02-23 11:25:00|21.43|19.39|21.42|19.38|21.48|19.43|21.39|19.35|0
1645615800000|2022-02-23 11:30:00|21.43|19.37|21.38|19.35|21.43|19.39|21.37|19.34|0
1645616100000|2022-02-23 11:35:00|21.39|19.36|21.5|19.45|21.53|19.48|21.36|19.32|0
1645616400000|2022-02-23 11:40:00|21.49|19.47|21.52|19.47|21.53|19.48|21.44|19.4|0
1645616700000|2022-02-23 11:45:00|21.53|19.48|21.62|19.56|21.63|19.57|21.49|19.44|0
1645617000000|2022-02-23 11:50:00|21.63|19.57|21.56|19.51|21.63|19.57|21.51|19.46|0
1645617300000|2022-02-23 11:55:00|21.55|19.5|21.76|19.69|21.8|19.72|21.54|19.49|0
1645617600000|2022-02-23 12:00:00|21.71|19.65|21.62|19.56|21.78|19.71|21.59|19.54|0
1645617900000|2022-02-23 12:05:00|21.61|19.55|21.5|19.46|21.61|19.55|21.48|19.43|0
1645618200000|2022-02-23 12:10:00|21.51|19.45|21.42|19.38|21.55|19.49|21.4|19.36|0
1645618500000|2022-02-23 12:15:00|21.41|19.37|21.15|19.13|21.42|19.38|20.64|18.67|0
1645618800000|2022-02-23 12:20:00|21.14|19.12|21.09|19.09|21.15|19.14|21.09|19.08|0
1645619100000|2022-02-23 12:25:00|21.1|19.08|21.08|19.08|21.12|19.11|21.08|19.08|0
1645619400000|2022-02-23 12:30:00|21.09|19.09|21|19|21.11|19.1|20.97|18.98|0
1645619700000|2022-02-23 12:35:00|21.02|19.01|20.91|18.92|21.02|19.01|20.88|18.89|0
1645620000000|2022-02-23 12:40:00|20.92|18.93|20.92|18.93|20.93|18.94|20.87|18.88|0
1645620300000|2022-02-23 12:45:00|20.91|18.92|21|19|21|19|20.91|18.92|0
1645620600000|2022-02-23 12:50:00|20.99|18.99|20.88|18.89|20.99|18.99|20.86|18.87|0
1645620900000|2022-02-23 12:55:00|20.87|18.88|20.9|18.91|20.9|18.91|20.86|18.87|0
1645621200000|2022-02-23 13:00:00|20.92|18.93|20.88|18.89|20.94|18.94|20.86|18.87|0
1645621500000|2022-02-23 13:05:00|20.89|18.9|20.79|18.81|20.89|18.9|20.78|18.8|0
1645621800000|2022-02-23 13:10:00|20.8|18.82|20.88|18.89|20.9|18.91|20.79|18.81|0
1645622100000|2022-02-23 13:15:00|20.87|18.88|20.87|18.88|20.9|18.91|20.85|18.86|0
1645622400000|2022-02-23 13:20:00|20.86|18.87|21.02|19.01|21.04|19.04|20.84|18.85|0
1645622700000|2022-02-23 13:25:00|21|19|21.03|19.02|21.06|19.05|20.97|18.98|0
1645623000000|2022-02-23 13:30:00|21.02|19.01|21.18|19.16|21.18|19.16|20.99|18.99|0
1645623300000|2022-02-23 13:35:00|21.17|19.15|21.09|19.08|21.18|19.17|21.06|19.06|0
1645623600000|2022-02-23 13:40:00|21.08|19.07|21.1|19.09|21.15|19.13|21.06|19.06|0
1645623900000|2022-02-23 13:45:00|21.09|19.08|20.79|18.81|21.1|19.09|20.78|18.8|0
1645624200000|2022-02-23 13:50:00|20.8|18.82|20.69|18.72|20.85|18.86|20.69|18.72|0
1645624500000|2022-02-23 13:55:00|20.7|18.73|20.64|18.67|20.7|18.73|20.61|18.64|0
1645624800000|2022-02-23 14:00:00|20.63|18.66|20.68|18.71|20.71|18.74|20.46|18.51|0
1645625100000|2022-02-23 14:05:00|20.69|18.72|20.69|18.72|20.75|18.78|20.67|18.7|0
1645625400000|2022-02-23 14:10:00|20.7|18.73|20.68|18.71|20.72|18.75|20.66|18.69|0
1645625700000|2022-02-23 14:15:00|20.66|18.69|20.68|18.71|20.68|18.71|20.56|18.6|0
1645626000000|2022-02-23 14:20:00|20.7|18.73|20.62|18.66|20.74|18.77|20.62|18.66|0
1645626300000|2022-02-23 14:25:00|20.63|18.67|20.78|18.8|20.8|18.82|20.63|18.67|0
1645626600000|2022-02-23 14:30:00|20.76|18.78|20.66|18.69|20.86|18.87|20.59|18.63|0
1645626900000|2022-02-23 14:35:00|20.68|18.7|20.9|18.91|21.36|19.32|20.66|18.69|0
1645627200000|2022-02-23 14:40:00|20.92|18.93|21.14|19.13|21.22|19.2|20.84|18.86|0
1645627500000|2022-02-23 14:45:00|21.07|19.06|21.1|19.09|21.11|19.1|20.88|18.89|0
1645627800000|2022-02-23 14:50:00|21.08|19.08|21.56|19.51|21.56|19.51|21.07|19.06|0
1645628100000|2022-02-23 14:55:00|21.55|19.5|21.55|19.5|21.56|19.51|21.32|19.29|0
1645628400000|2022-02-23 15:00:00|21.54|19.49|21.06|19.05|21.91|19.83|20.42|18.48|0
1645628700000|2022-02-23 15:05:00|21.03|19.03|21.35|19.32|21.44|19.4|21.03|19.03|0
1645629000000|2022-02-23 15:10:00|21.36|19.33|21.17|19.15|21.41|19.37|21.13|19.11|0
1645629300000|2022-02-23 15:15:00|21.19|19.17|21.44|19.39|21.5|19.45|21.19|19.17|0
1645629600000|2022-02-23 15:20:00|21.45|19.41|21.59|19.54|21.63|19.57|21.24|19.22|0
1645629900000|2022-02-23 15:25:00|21.58|19.52|21.84|19.76|21.93|19.84|21.55|19.5|0
1645630200000|2022-02-23 15:30:00|21.87|19.78|22.21|20.09|22.4|20.27|21.38|19.34|0
1645630500000|2022-02-23 15:35:00|22.22|20.1|22.06|19.96|22.23|20.11|21.91|19.83|0
1645630800000|2022-02-23 15:40:00|22.07|19.97|22.32|20.2|22.4|20.26|22.04|19.94|0
1645631100000|2022-02-23 15:45:00|22.34|20.21|22.41|20.27|22.42|20.29|22.2|20.08|0
1645631400000|2022-02-23 15:50:00|22.4|20.26|22.35|20.22|22.43|20.3|22.22|20.1|0
1645631700000|2022-02-23 15:55:00|22.34|20.21|22.36|20.23|22.51|20.37|22.19|20.08|0
1645632000000|2022-02-23 16:00:00|22.37|20.24|22.57|20.42|22.68|20.52|22.27|20.15|0
1645632300000|2022-02-23 16:05:00|22.59|20.44|22.71|20.55|22.84|20.66|22.56|20.41|0
1645632600000|2022-02-23 16:10:00|22.72|20.56|22.65|20.49|22.81|20.64|22.62|20.46|0
1645632900000|2022-02-23 16:15:00|22.69|20.53|22.73|20.56|22.9|20.72|22.68|20.52|0
1645633200000|2022-02-23 16:20:00|22.75|20.58|22.71|20.55|22.8|20.63|22.64|20.49|0
1645633500000|2022-02-23 16:25:00|22.74|20.57|22.77|20.6|22.79|20.62|22.57|20.42|0
1645633800000|2022-02-23 16:30:00|22.74|20.57|22.6|20.44|22.88|20.7|22.41|20.28|0
1645634100000|2022-02-23 16:35:00|22.58|20.43|22.48|20.34|22.7|20.54|22.31|20.19|0
1645634400000|2022-02-23 16:40:00|22.49|20.33|22.6|20.45|22.63|20.48|22.35|20.22|0
1645634700000|2022-02-23 16:45:00|22.61|20.46|22.38|20.24|22.69|20.53|22.38|20.24|0
1645635000000|2022-02-23 16:50:00|22.37|20.21|22.19|20.07|22.48|20.33|22.11|20.01|0
1645635300000|2022-02-23 16:55:00|22.18|20.06|22.05|19.95|22.19|20.08|21.92|19.83|0
1645635600000|2022-02-23 17:00:00|22.04|19.94|22.1|20|22.27|20.15|22.02|19.93|0
1645635900000|2022-02-23 17:05:00|22.09|19.99|21.75|19.68|22.15|20.04|21.75|19.68|0
1645636200000|2022-02-23 17:10:00|21.74|19.67|21.86|19.78|21.89|19.81|21.63|19.57|0
1645636500000|2022-02-23 17:15:00|21.87|19.76|21.44|19.4|21.87|19.76|21.44|19.4|0
1645636800000|2022-02-23 17:20:00|21.45|19.41|21.38|19.34|21.5|19.46|21.35|19.31|0
1645637100000|2022-02-23 17:25:00|21.39|19.35|21.33|19.3|21.44|19.4|21.31|19.28|0
1645637400000|2022-02-23 17:30:00|21.31|19.28|21.58|19.52|21.58|19.52|21.28|19.26|0
1645637700000|2022-02-23 17:35:00|21.57|19.51|21.74|19.67|21.77|19.7|21.56|19.51|0
1645638000000|2022-02-23 17:40:00|21.72|19.65|21.63|19.57|21.8|19.72|21.61|19.55|0
1645638300000|2022-02-23 17:45:00|21.66|19.59|21.8|19.72|21.81|19.73|21.57|19.51|0
1645638600000|2022-02-23 17:50:00|21.77|19.7|22.09|19.99|22.14|20.03|21.77|19.7|0
1645638900000|2022-02-23 17:55:00|22.07|19.97|22.09|19.99|22.19|20.08|22.03|19.93|0
1645639200000|2022-02-23 18:00:00|22.07|19.97|22.25|20.13|22.26|20.14|22.07|19.97|0
1645639500000|2022-02-23 18:05:00|22.24|20.12|22.32|20.2|22.4|20.27|22.18|20.07|0
1645639800000|2022-02-23 18:10:00|22.3|20.18|22.76|20.59|22.79|20.62|22.29|20.16|0
1645640100000|2022-02-23 18:15:00|22.78|20.61|22.94|20.76|23.02|20.83|21.95|19.86|0
1645640400000|2022-02-23 18:20:00|22.96|20.78|23.07|20.88|23.17|20.96|22.92|20.73|0
1645640700000|2022-02-23 18:25:00|23.04|20.84|23.25|21.04|23.27|21.05|22.93|20.75|0
1645641000000|2022-02-23 18:30:00|23.23|21.02|23.45|21.21|23.46|21.22|23.15|20.94|0
1645641300000|2022-02-23 18:35:00|23.44|21.16|23.06|20.86|23.47|21.23|23.01|20.82|0
1645641600000|2022-02-23 18:40:00|23.04|20.85|23.02|20.83|23.14|20.93|22.97|20.78|0
1645641900000|2022-02-23 18:45:00|22.99|20.8|22.23|20.11|23.06|20.86|22.22|20.1|0
1645642200000|2022-02-23 18:50:00|22.22|20.1|22.66|20.5|22.74|20.57|22.22|20.1|0
1645642500000|2022-02-23 18:55:00|22.65|20.49|22.53|20.38|22.73|20.57|22.48|20.34|0
1645642800000|2022-02-23 19:00:00|22.54|20.39|22.8|20.63|22.89|20.71|22.37|20.24|0
1645643100000|2022-02-23 19:05:00|22.79|20.62|22.92|20.73|23|20.81|22.43|20.3|0
1645643400000|2022-02-23 19:10:00|22.91|20.72|22.97|20.78|23.04|20.84|22.72|20.56|0
1645643700000|2022-02-23 19:15:00|22.99|20.8|22.95|20.76|23.19|20.99|22.82|20.65|0
1645644000000|2022-02-23 19:20:00|22.97|20.78|23.39|21.16|23.41|21.18|22.88|20.7|0
1645644300000|2022-02-23 19:25:00|23.38|21.15|23.63|21.38|24.02|21.73|23.34|21.12|0
1645644600000|2022-02-23 19:30:00|23.56|21.31|23.69|21.43|23.76|21.5|23.49|21.25|0
1645644900000|2022-02-23 19:35:00|23.68|21.4|23.67|21.41|23.69|21.43|23.56|21.31|0
1645645200000|2022-02-23 19:40:00|23.69|21.43|24.59|22.25|24.64|22.29|23.68|21.43|0
1645645500000|2022-02-23 19:45:00|24.6|22.26|24.15|21.85|24.62|22.27|23.96|21.68|0
1645645800000|2022-02-23 19:50:00|24.2|21.89|24.28|21.96|24.29|21.97|24.02|21.74|0
1645646100000|2022-02-23 19:55:00|24.27|21.91|24.06|21.77|24.35|22.03|23.91|21.64|0
1645646400000|2022-02-23 20:00:00|24.07|21.78|24.36|22.04|24.41|22.09|24|21.72|0
1645646700000|2022-02-23 20:05:00|24.37|22.05|24.45|22.12|24.53|22.2|24.21|21.9|0
1645647000000|2022-02-23 20:10:00|24.46|22.13|24.37|22.05|24.6|22.26|24.27|21.95|0
1645647300000|2022-02-23 20:15:00|24.41|22.09|24.42|22.09|24.45|22.12|24.15|21.85|0
1645647600000|2022-02-23 20:20:00|24.4|22.1|24.31|21.99|24.53|22.19|24.29|21.97|0
1645647900000|2022-02-23 20:25:00|24.32|22|23.87|21.6|24.4|22.07|23.8|21.54|0
1645648200000|2022-02-23 20:30:00|23.96|21.68|24.05|21.76|24.23|21.92|23.81|21.55|0
1645648500000|2022-02-23 20:35:00|24.04|21.75|24.39|22.06|24.39|22.06|23.95|21.67|0
1645648800000|2022-02-23 20:40:00|24.33|22.07|24.69|22.34|24.7|22.35|24.19|21.89|0
1645649100000|2022-02-23 20:45:00|24.7|22.35|24.89|22.52|24.89|22.52|24.53|22.19|0
1645649400000|2022-02-23 20:50:00|24.9|22.53|25.48|23.08|25.48|23.08|24.63|22.28|0
1645649700000|2022-02-23 20:55:00|25.47|23.07|25.3|22.9|25.56|23.16|25.25|22.85|0
1645650000000|2022-02-23 21:00:00|25.29|22.89|25.25|22.85|25.36|22.96|25.15|22.76|0
1645650300000|2022-02-23 21:05:00|25.22|22.82|25.24|22.84|25.24|22.84|25.15|22.75|0
1645650600000|2022-02-23 21:10:00|25.25|22.85|25.54|23.14|25.61|23.21|25.21|22.81|0
1645650900000|2022-02-23 21:15:00|25.56|23.12|25.58|23.14|25.59|23.15|25.52|23.09|0
1645651200000|2022-02-23 21:20:00|25.59|23.15|25.56|23.12|25.62|23.18|25.55|23.11|0
1645651500000|2022-02-23 21:25:00|25.55|23.11|25.61|23.17|25.65|23.2|25.53|23.1|0
1645651800000|2022-02-23 21:30:00|25.62|23.18|25.7|23.25|25.7|23.25|25.62|23.18|0
1645652100000|2022-02-23 21:35:00|25.71|23.26|25.62|23.18|25.8|23.34|25.58|23.14|0
1645652400000|2022-02-23 21:40:00|25.61|23.17|25.85|23.39|26.01|23.54|25.61|23.17|0
1645652700000|2022-02-23 21:45:00|25.84|23.38|25.79|23.33|25.84|23.38|25.72|23.27|0
1645653000000|2022-02-23 21:50:00|25.78|23.32|25.84|23.38|25.91|23.45|25.76|23.31|0
1645653300000|2022-02-23 21:55:00|25.85|23.39|25.9|23.44|25.97|23.5|25.85|23.38|0
1645653600000|2022-02-23 22:00:00|25.91|23.43|25.9|23.43|25.93|23.46|25.89|23.43|0
1645653900000|2022-02-23 22:05:00|25.89|23.44|25.91|23.44|25.91|23.45|25.89|23.42|0
1645654200000|2022-02-23 22:10:00|25.92|23.45|25.91|23.44|25.93|23.46|25.89|23.42|0
1645654500000|2022-02-23 22:15:00|25.9|23.45|25.91|23.45|25.93|23.46|25.9|23.43|0
1645654800000|2022-02-23 22:20:00|25.92|23.46|25.94|23.47|25.94|23.47|25.92|23.45|0
1645655100000|2022-02-23 22:25:00|25.93|23.46|25.97|23.5|25.97|23.5|25.93|23.46|0
1645655400000|2022-02-23 22:30:00|25.96|23.49|25.99|23.51|26|23.52|25.96|23.49|0
1645655700000|2022-02-23 22:35:00|25.95|23.52|25.99|23.52|26|23.52|25.95|23.48|0
1645656000000|2022-02-23 22:40:00|26|23.51|25.98|23.51|26|23.53|25.98|23.51|0
1645656300000|2022-02-23 22:45:00|25.99|23.52|25.92|23.45|25.99|23.52|25.92|23.45|0
1645656600000|2022-02-23 22:50:00|25.93|23.46|25.92|23.46|25.94|23.47|25.91|23.45|0
1645656900000|2022-02-23 22:55:00|25.93|23.45|25.85|23.39|25.93|23.45|25.85|23.39|0
1645657200000|2022-02-23 23:00:00|25.87|23.41|25.83|23.37|25.87|23.41|25.56|23.12|0
1645657500000|2022-02-23 23:05:00|25.8|23.34|25.96|23.49|26.01|23.53|25.79|23.33|0
1645657800000|2022-02-23 23:10:00|25.98|23.5|25.9|23.44|26.05|23.57|25.86|23.4|0
1645658100000|2022-02-23 23:15:00|25.91|23.43|26.12|23.63|26.14|23.65|25.87|23.41|0
1645658400000|2022-02-23 23:20:00|26.11|23.62|26.14|23.65|26.14|23.65|26.05|23.56|0
1645658700000|2022-02-23 23:25:00|26.13|23.64|25.89|23.42|26.13|23.64|25.77|23.31|0
1645659000000|2022-02-23 23:30:00|25.88|23.41|25.77|23.32|25.91|23.44|25.77|23.32|0
1645659300000|2022-02-23 23:35:00|25.78|23.33|25.8|23.34|25.86|23.39|25.77|23.32|0
1645659600000|2022-02-23 23:40:00|25.78|23.33|25.59|23.15|25.81|23.36|25.51|23.08|0
1645659900000|2022-02-23 23:45:00|25.58|23.14|25.71|23.26|25.72|23.27|25.57|23.14|0
1645660200000|2022-02-23 23:50:00|25.7|23.25|25.65|23.2|25.76|23.31|25.64|23.2|0
1645660500000|2022-02-23 23:55:00|25.64|23.18|25.77|23.31|25.81|23.35|25.59|23.15|0
1645660800000|2022-02-24 00:00:00|25.76|23.3|25.82|23.36|25.88|23.42|25.58|23.15|0
1645661100000|2022-02-24 00:05:00|25.83|23.37|25.91|23.44|26|23.53|25.76|23.3|0
1645661400000|2022-02-24 00:10:00|25.93|23.46|25.75|23.3|25.95|23.48|25.66|23.22|0
1645661700000|2022-02-24 00:15:00|25.76|23.34|25.89|23.43|26|23.53|25.76|23.33|0
1645662000000|2022-02-24 00:20:00|25.9|23.44|25.91|23.44|26|23.53|25.86|23.39|0
1645662300000|2022-02-24 00:25:00|25.92|23.45|26.19|23.69|26.39|23.87|25.86|23.39|0
1645662600000|2022-02-24 00:30:00|26.15|23.66|26.37|23.86|26.47|23.95|26.08|23.6|0
1645662900000|2022-02-24 00:35:00|26.42|23.9|26.68|24.13|26.74|24.2|26.19|23.69|0
1645663200000|2022-02-24 00:40:00|26.67|24.12|26.66|24.12|26.72|24.18|26.54|24.01|0
1645663500000|2022-02-24 00:45:00|26.67|24.13|26.66|24.12|26.74|24.2|26.63|24.1|0
1645663800000|2022-02-24 00:50:00|26.65|24.11|26.81|24.26|26.81|24.26|26.63|24.09|0
1645664100000|2022-02-24 00:55:00|26.93|24.37|27.18|24.59|27.18|24.59|26.81|24.26|0
1645664400000|2022-02-24 01:00:00|27.17|24.58|27.14|24.56|27.18|24.59|26.91|24.35|0
1645664700000|2022-02-24 01:05:00|27.16|24.57|26.98|24.41|27.19|24.6|26.96|24.39|0
1645665000000|2022-02-24 01:10:00|27|24.43|27.58|24.96|27.61|24.98|26.88|24.32|0
1645665300000|2022-02-24 01:15:00|27.61|24.98|27.88|25.22|28|25.33|27.56|24.93|0
1645665600000|2022-02-24 01:20:00|27.91|25.25|27.95|25.29|28.05|25.38|27.85|25.2|0
1645665900000|2022-02-24 01:25:00|27.97|25.3|27.93|25.27|27.98|25.32|27.85|25.2|0
1645666200000|2022-02-24 01:30:00|27.94|25.28|27.66|25.02|28.01|25.34|27.52|24.89|0
1645666500000|2022-02-24 01:35:00|27.67|25.03|27.67|25.04|27.78|25.13|27.61|24.98|0
1645666800000|2022-02-24 01:40:00|27.65|25.03|27.65|25.02|27.73|25.09|27.47|24.85|0
1645667100000|2022-02-24 01:45:00|27.63|25|27.5|24.88|27.68|25.04|27.37|24.76|0
1645667400000|2022-02-24 01:50:00|27.45|24.83|26.88|24.32|27.47|24.86|26.83|24.27|0
1645667700000|2022-02-24 01:55:00|26.9|24.34|26.92|24.36|27.05|24.47|26.85|24.29|0
1645668000000|2022-02-24 02:00:00|26.93|24.32|27.1|24.52|27.11|24.52|26.8|24.25|0
1645668300000|2022-02-24 02:05:00|27.09|24.51|27.18|24.59|27.33|24.72|27.01|24.44|0
1645668600000|2022-02-24 02:10:00|27.17|24.6|27.07|24.49|27.23|24.63|26.98|24.41|0
1645668900000|2022-02-24 02:15:00|27.09|24.51|26.74|24.2|27.09|24.51|26.62|24.08|0
1645669200000|2022-02-24 02:20:00|26.75|24.19|26.86|24.3|26.89|24.33|26.73|24.19|0
1645669500000|2022-02-24 02:25:00|26.84|24.29|27.34|24.74|27.34|24.74|26.83|24.27|0
1645669800000|2022-02-24 02:30:00|27.32|24.72|27.03|24.46|27.39|24.78|27|24.43|0
1645670100000|2022-02-24 02:35:00|27.04|24.48|26.93|24.37|27.1|24.52|26.86|24.3|0
1645670400000|2022-02-24 02:40:00|26.92|24.36|26.99|24.42|27.06|24.48|26.92|24.36|0
1645670700000|2022-02-24 02:45:00|27|24.41|27.17|24.58|27.21|24.62|26.83|24.28|0
1645671000000|2022-02-24 02:50:00|27.34|24.74|28.09|24.17|28.1|24.95|27.29|24.04|0
1645671300000|2022-02-24 02:55:00|28.15|24.23|28.48|24.56|28.55|24.63|27.82|23.9|0
1645671600000|2022-02-24 03:00:00|28.5|24.58|28.73|24.81|28.81|24.89|28.37|24.45|0
1645671900000|2022-02-24 03:05:00|28.74|24.82|29.99|26.07|30.03|26.11|28.72|24.8|0
1645672200000|2022-02-24 03:10:00|29.91|25.99|29.63|25.71|30.23|26.31|29.22|25.3|0
1645672500000|2022-02-24 03:15:00|29.56|25.64|29.54|25.62|29.77|25.85|29.35|25.43|0
1645672800000|2022-02-24 03:20:00|29.53|25.61|29.97|26.05|29.97|26.05|29.4|25.48|0
1645673100000|2022-02-24 03:25:00|29.94|26.02|29.94|26.02|30.16|26.24|29.83|25.91|0
1645673400000|2022-02-24 03:30:00|29.97|26.05|30.74|26.82|30.88|26.96|29.97|26.05|0
1645673700000|2022-02-24 03:35:00|30.71|26.79|31.74|27.82|31.74|27.82|30.49|26.57|0
1645674000000|2022-02-24 03:40:00|31.81|27.89|31.66|27.46|32.86|28.66|31.55|27.46|0
1645674300000|2022-02-24 03:45:00|31.72|27.52|31.35|27.15|31.74|27.54|31.25|27.05|0
1645674600000|2022-02-24 03:50:00|31.34|27.14|32.18|27.98|32.19|27.99|31.15|26.95|0
1645674900000|2022-02-24 03:55:00|32.14|27.94|32.52|28.32|32.63|28.43|32.14|27.94|0
1645675200000|2022-02-24 04:00:00|32.54|28.34|32.22|28.02|32.65|28.45|32.21|28.01|0
1645675500000|2022-02-24 04:05:00|32.23|28.03|32.14|27.94|32.51|28.31|32.01|27.81|0
1645675800000|2022-02-24 04:10:00|32.15|27.95|32.51|28.31|32.64|28.44|32.15|27.95|0
1645676100000|2022-02-24 04:15:00|32.56|28.36|33.34|29.14|33.47|29.27|32.5|28.3|0
1645676400000|2022-02-24 04:20:00|33.3|29.1|33.03|28.83|33.32|29.12|32.88|28.68|0
1645676700000|2022-02-24 04:25:00|33.02|28.82|33.13|28.93|33.23|29.03|32.91|28.71|0
1645677000000|2022-02-24 04:30:00|33.14|28.94|32.78|28.58|33.22|29.02|32.61|28.41|0
1645677300000|2022-02-24 04:35:00|32.84|28.64|32.91|28.71|32.94|28.74|32.75|28.55|0
1645677600000|2022-02-24 04:40:00|32.92|28.72|32.84|28.64|33.1|28.9|32.74|28.54|0
1645677900000|2022-02-24 04:45:00|32.85|28.65|32.51|28.31|32.86|28.66|32.5|28.3|0
1645678200000|2022-02-24 04:50:00|32.53|28.33|32.39|28.19|32.54|28.34|32.26|28.06|0
1645678500000|2022-02-24 04:55:00|32.38|28.18|32.4|28.2|32.44|28.24|32.26|28.06|0
1645678800000|2022-02-24 05:00:00|32.38|28.18|32.65|28.45|32.7|28.5|32.33|28.13|0
1645679100000|2022-02-24 05:05:00|32.63|28.43|32.76|28.56|32.89|28.69|32.43|28.23|0
1645679400000|2022-02-24 05:10:00|32.78|28.58|32.37|28.17|32.82|28.62|32.32|28.12|0
1645679700000|2022-02-24 05:15:00|32.32|28.12|32.18|27.98|32.63|28.43|32.15|27.95|0
1645680000000|2022-02-24 05:20:00|32.19|27.99|32.15|27.95|32.23|28.03|32.02|27.82|0
1645680300000|2022-02-24 05:25:00|32.14|27.94|32.25|28.05|32.27|28.07|31.95|27.75|0
1645680600000|2022-02-24 05:30:00|32.24|28.04|32.92|28.72|32.95|28.75|32.24|28.04|0
1645680900000|2022-02-24 05:35:00|32.9|28.7|33.14|28.94|33.15|28.95|32.79|28.59|0
1645681200000|2022-02-24 05:40:00|33.12|28.92|32.97|29.33|33.43|29.33|32.96|28.87|0
1645681500000|2022-02-24 05:45:00|32.98|29.34|33.07|29.43|33.09|29.45|32.79|29.15|0
1645681800000|2022-02-24 05:50:00|33.06|29.42|32.19|28.83|33.13|29.49|32.17|28.81|0
1645682100000|2022-02-24 05:55:00|32.16|28.8|32.37|29.01|32.38|29.02|32.07|28.71|0
1645682400000|2022-02-24 06:00:00|32.18|28.82|32.35|28.43|32.75|28.89|32.18|28.33|0
1645682700000|2022-02-24 06:05:00|32.36|28.44|32.15|28.23|32.45|28.53|32.15|28.23|0
1645683000000|2022-02-24 06:10:00|32.19|28.27|31.69|27.77|32.31|28.39|31.57|27.65|0
1645683300000|2022-02-24 06:15:00|31.71|27.79|31.67|27.75|31.86|27.94|31.29|27.37|0
1645683600000|2022-02-24 06:20:00|31.66|27.74|31.77|27.85|31.94|28.02|31.65|27.73|0
1645683900000|2022-02-24 06:25:00|31.76|27.84|32.01|28.09|32.09|28.17|31.66|27.74|0
1645684200000|2022-02-24 06:30:00|32.05|28.13|32.06|28.14|32.09|28.17|31.82|27.9|0
1645684500000|2022-02-24 06:35:00|32.05|28.13|32.37|28.45|32.56|28.64|31.92|28|0
1645684800000|2022-02-24 06:40:00|32.36|28.44|32.24|28.32|32.5|28.58|32.23|28.31|0
1645685100000|2022-02-24 06:45:00|32.26|28.34|32.8|28.88|32.8|28.88|32.22|28.3|0
1645685400000|2022-02-24 06:50:00|32.79|28.87|32.84|28.92|33.09|29.17|32.72|28.8|0
1645685700000|2022-02-24 06:55:00|32.83|28.91|33.03|29.11|33.41|29.49|32.8|28.88|0
1645686000000|2022-02-24 07:00:00|33.06|29.14|33.12|29.2|33.12|29.2|32.57|28.65|0
1645686300000|2022-02-24 07:05:00|33.14|29.22|33.01|29.09|33.72|29.8|32.98|29.06|0
1645686600000|2022-02-24 07:10:00|33.1|29.18|33.62|29.7|33.73|29.81|33.07|29.15|0
1645686900000|2022-02-24 07:15:00|33.61|29.69|33.99|30.07|34.21|30.29|33.57|29.65|0
1645687200000|2022-02-24 07:20:00|34.05|30.13|34.12|30.2|34.15|30.23|33.91|29.99|0
1645687500000|2022-02-24 07:25:00|34.11|30.19|34.6|30.12|34.74|30.4|34.1|29.87|0
1645687800000|2022-02-24 07:30:00|34.62|30.14|34.46|29.7|34.8|30.18|34.34|29.58|0
1645688100000|2022-02-24 07:35:00|34.49|29.73|37.61|32.57|37.75|32.71|31.08|26.04|0
1645688400000|2022-02-24 07:40:00|37.64|32.6|37.26|32.22|37.72|32.68|37.15|32.11|0
1645688700000|2022-02-24 07:45:00|36.55|31.51|37.15|32.11|37.37|32.33|36.41|31.37|0
1645689000000|2022-02-24 07:50:00|37.17|32.13|39|33.96|39.01|33.97|37.14|32.1|0
1645689300000|2022-02-24 07:55:00|39.01|33.97|38.14|33.1|39.01|33.97|37.83|32.79|0
1645689600000|2022-02-24 08:00:00|38.09|33.05|37.92|32.32|38.67|33.31|37.84|32.24|0
1645689900000|2022-02-24 08:05:00|37.53|32.73|36.99|32.19|37.53|32.73|36.94|32.14|0
1645690200000|2022-02-24 08:10:00|36.97|32.17|36.99|32.19|37.77|32.97|36.51|31.71|0
1645690500000|2022-02-24 08:15:00|37.04|32.24|36.57|31.77|37.12|32.32|36.57|31.77|0
1645690800000|2022-02-24 08:20:00|36.52|31.72|35.77|30.97|36.66|31.86|35.71|30.91|0
1645691100000|2022-02-24 08:25:00|35.75|30.95|36.01|31.21|36.16|31.36|35.62|30.82|0
1645691400000|2022-02-24 08:30:00|35.99|31.19|35.81|31.01|36.17|31.37|35.69|30.89|0
1645691700000|2022-02-24 08:35:00|35.78|30.98|35.96|31.16|36.2|31.4|35.73|30.93|0
1645692000000|2022-02-24 08:40:00|35.95|31.15|35.26|30.46|36.31|31.51|35.23|30.43|0
1645692300000|2022-02-24 08:45:00|35.28|30.48|35.15|30.35|35.43|30.63|34.92|30.12|0
1645692600000|2022-02-24 08:50:00|35.17|30.37|35.14|30.82|35.24|30.84|34.7|30.35|0
1645692900000|2022-02-24 08:55:00|35.12|30.8|34.72|30.4|35.13|30.81|34.53|30.21|0
1645693200000|2022-02-24 09:00:00|34.75|30.43|34.59|30.27|34.93|30.61|34.53|30.21|0
1645693500000|2022-02-24 09:05:00|34.66|30.34|34.1|29.78|34.74|30.42|33.86|29.54|0
1645693800000|2022-02-24 09:10:00|34.12|29.8|34.71|30.39|35.1|30.78|34.12|29.8|0
1645694100000|2022-02-24 09:15:00|34.68|30.36|34.47|30.15|34.72|30.4|34.27|29.95|0
1645694400000|2022-02-24 09:20:00|34.51|30.19|34.26|29.94|34.52|30.2|34.04|29.72|0
1645694700000|2022-02-24 09:25:00|34.21|29.89|34.05|29.73|34.99|30.67|33.75|29.43|0
1645695000000|2022-02-24 09:30:00|34.02|29.7|33.97|29.65|34.12|29.8|33.84|29.52|0
1645695300000|2022-02-24 09:35:00|33.96|29.64|34.03|29.71|34.21|29.89|33.96|29.64|0
1645695600000|2022-02-24 09:40:00|34.02|29.7|34.41|30.09|34.59|30.27|33.91|29.59|0
1645695900000|2022-02-24 09:45:00|34.4|30.08|34.21|29.89|34.45|30.13|34.13|29.81|0
1645696200000|2022-02-24 09:50:00|34.19|29.87|34.44|30.12|34.56|30.24|34.06|29.74|0
1645696500000|2022-02-24 09:55:00|34.47|30.15|34.6|30.28|34.6|30.28|34.26|29.94|0
1645696800000|2022-02-24 10:00:00|34.62|30.3|34.53|30.21|34.73|30.41|34.51|30.19|0
1645697100000|2022-02-24 10:05:00|34.52|30.2|34.04|29.72|34.56|30.24|34.03|29.71|0
1645697400000|2022-02-24 10:10:00|34.01|29.69|34.34|30.02|34.42|30.1|34.01|29.69|0
1645697700000|2022-02-24 10:15:00|34.38|30.06|34.64|30.32|34.69|30.37|34.34|30.02|0
1645698000000|2022-02-24 10:20:00|34.61|30.29|35.05|30.73|35.14|30.82|34.61|30.29|0
1645698300000|2022-02-24 10:25:00|35.03|30.71|34.93|30.61|35.16|30.84|34.02|29.7|0
1645698600000|2022-02-24 10:30:00|34.95|30.63|34.68|30.36|35.1|30.78|34.63|30.31|0
1645698900000|2022-02-24 10:35:00|34.71|30.39|34.59|30.27|35.08|30.76|34.58|30.26|0
1645699200000|2022-02-24 10:40:00|34.6|30.28|34.69|30.37|34.71|30.39|34.33|30.01|0
1645699500000|2022-02-24 10:45:00|34.67|30.35|34.53|30.21|34.85|30.53|34.47|30.15|0
1645699800000|2022-02-24 10:50:00|34.51|30.19|34.94|30.62|34.95|30.63|34.48|30.16|0
1645700100000|2022-02-24 10:55:00|34.99|30.67|34.97|30.65|35.05|30.73|34.84|30.52|0
1645700400000|2022-02-24 11:00:00|34.98|30.66|35.37|31.05|35.4|31.08|34.83|30.51|0
1645700700000|2022-02-24 11:05:00|35.34|31.02|35.56|31.24|35.63|31.31|35.3|30.98|0
1645701000000|2022-02-24 11:10:00|35.57|31.25|35.61|31.29|35.84|31.52|34.98|30.66|0
1645701300000|2022-02-24 11:15:00|35.63|31.31|36.01|31.69|36.1|31.78|35.63|31.31|0
1645701600000|2022-02-24 11:20:00|36|31.68|35.53|31.21|36.02|31.7|35.53|31.21|0
1645701900000|2022-02-24 11:25:00|35.58|31.26|35.91|31.59|36.06|31.74|35.49|31.17|0
1645702200000|2022-02-24 11:30:00|35.89|31.57|36.18|31.86|36.18|31.86|35.73|31.41|0
1645702500000|2022-02-24 11:35:00|36.16|31.84|36.11|31.79|36.27|31.95|36.11|31.79|0
1645702800000|2022-02-24 11:40:00|36.14|31.82|35.34|31.02|36.21|31.89|35.34|31.02|0
1645703100000|2022-02-24 11:45:00|35.39|31.07|35.3|30.98|35.49|31.17|35.11|30.79|0
1645703400000|2022-02-24 11:50:00|35.28|30.96|35.36|31.04|35.42|31.1|34.99|30.67|0
1645703700000|2022-02-24 11:55:00|35.38|31.06|34.97|30.65|35.46|31.14|34.97|30.65|0
1645704000000|2022-02-24 12:00:00|34.99|30.67|35.49|31.17|35.59|31.27|34.98|30.66|0
1645704300000|2022-02-24 12:05:00|35.51|31.19|35.88|31.56|35.89|31.57|35.51|31.19|0
1645704600000|2022-02-24 12:10:00|35.87|31.55|35.42|31.1|35.93|31.61|35.42|31.1|0
1645704900000|2022-02-24 12:15:00|35.44|31.12|35.67|31.35|35.74|31.42|35.21|30.89|0
1645705200000|2022-02-24 12:20:00|35.66|31.34|35.76|31.44|35.89|31.57|35.66|31.34|0
1645705500000|2022-02-24 12:25:00|35.77|31.45|35.84|31.52|35.96|31.64|35.68|31.36|0
1645705800000|2022-02-24 12:30:00|35.85|31.53|36.12|31.8|36.18|31.86|35.81|31.49|0
1645706100000|2022-02-24 12:35:00|36.14|31.82|36.03|31.71|36.25|31.93|36.02|31.7|0
1645706400000|2022-02-24 12:40:00|36.05|31.73|36.08|31.76|36.25|31.93|36.05|31.73|0
1645706700000|2022-02-24 12:45:00|36.07|31.75|35.73|31.41|36.16|31.84|35.67|31.35|0
1645707000000|2022-02-24 12:50:00|35.71|31.39|36.04|31.72|36.11|31.79|35.62|31.3|0
1645707300000|2022-02-24 12:55:00|36.03|31.71|35.96|31.64|36.32|32|35.92|31.6|0
1645707600000|2022-02-24 13:00:00|35.93|31.61|35.98|31.66|36.12|31.8|35.76|31.44|0
1645707900000|2022-02-24 13:05:00|35.91|31.59|36.38|32.06|36.39|32.07|35.89|31.57|0
1645708200000|2022-02-24 13:10:00|36.34|32.02|36.38|32.06|36.39|32.07|36.26|31.94|0
1645708500000|2022-02-24 13:15:00|36.36|32.04|36.48|32.16|36.62|32.3|36.26|31.94|0
1645708800000|2022-02-24 13:20:00|36.5|32.18|36.66|32.34|36.71|32.39|36.44|32.12|0
1645709100000|2022-02-24 13:25:00|36.64|32.32|36.27|31.95|36.75|32.43|36.2|31.88|0
1645709400000|2022-02-24 13:30:00|36.29|31.97|35.93|31.61|36.34|32.02|35.93|31.61|0
1645709700000|2022-02-24 13:35:00|35.95|31.63|36|31.68|36.09|31.77|35.77|31.45|0
1645710000000|2022-02-24 13:40:00|35.98|31.66|35.14|31.78|36.05|31.88|34.55|31.19|0
1645710300000|2022-02-24 13:45:00|35.11|31.75|34.5|31.14|35.11|31.75|34.44|31.08|0
1645710600000|2022-02-24 13:50:00|34.46|31.1|34.53|31.17|34.57|31.21|34.23|30.87|0
1645710900000|2022-02-24 13:55:00|34.55|31.19|35.42|32.06|35.43|32.07|34.48|31.12|0
1645711200000|2022-02-24 14:00:00|35.45|32.09|35.13|31.77|35.45|32.09|35.07|31.71|0
1645711500000|2022-02-24 14:05:00|35.14|31.78|34.91|31.55|35.14|31.78|34.67|31.31|0
1645711800000|2022-02-24 14:10:00|34.89|31.53|35.2|31.84|35.3|31.94|34.89|31.53|0
1645712100000|2022-02-24 14:15:00|35.18|31.82|34.97|31.61|35.2|31.84|34.94|31.58|0
1645712400000|2022-02-24 14:20:00|34.98|31.62|35.3|31.94|35.37|32.01|34.85|31.49|0
1645712700000|2022-02-24 14:25:00|35.31|31.95|35.68|32.32|35.69|32.33|35.31|31.95|0
1645713000000|2022-02-24 14:30:00|35.62|32.26|34.9|31.54|35.81|32.45|34.59|31.23|0
1645713300000|2022-02-24 14:35:00|35.02|31.66|33.8|30.44|35.48|32.12|33.8|30.44|0
1645713600000|2022-02-24 14:40:00|33.94|30.58|33.71|30.35|34.19|30.83|33.45|30.09|0
1645713900000|2022-02-24 14:45:00|33.76|30.4|32.85|29.49|34.09|30.73|32.85|29.49|0
1645714200000|2022-02-24 14:50:00|32.74|29.38|32.97|29.61|34.04|30.68|32.24|28.88|0
1645714500000|2022-02-24 14:55:00|32.96|29.6|32.5|29.14|33.27|29.91|32.5|29.14|0
1645714800000|2022-02-24 15:00:00|32.53|29.17|33.54|30.18|33.59|30.23|32.53|29.17|0
1645715100000|2022-02-24 15:05:00|33.58|30.22|34.22|30.86|34.71|31.35|33.14|29.78|0
1645715400000|2022-02-24 15:10:00|34.24|30.88|33.47|30.11|34.47|31.11|33.4|30.04|0
1645715700000|2022-02-24 15:15:00|33.49|30.13|33.03|29.67|33.68|30.32|33.02|29.66|0
1645716000000|2022-02-24 15:20:00|33.02|29.66|32.71|29.35|33.69|30.33|31.97|28.61|0
1645716300000|2022-02-24 15:25:00|32.76|29.4|33.27|29.91|33.39|30.03|32.35|28.99|0
1645716600000|2022-02-24 15:30:00|33.28|29.92|32.8|29.44|33.61|30.25|32.65|29.29|0
1645716900000|2022-02-24 15:35:00|32.87|29.51|33.22|29.86|33.59|30.23|32.72|29.36|0
1645717200000|2022-02-24 15:40:00|33.24|29.88|33.14|29.78|33.74|30.38|33.03|29.67|0
1645717500000|2022-02-24 15:45:00|33.16|29.8|32.6|29.24|33.24|29.88|32.43|29.07|0
1645717800000|2022-02-24 15:50:00|32.59|29.23|32.88|29.52|33.57|30.21|32.59|29.23|0
1645718100000|2022-02-24 15:55:00|32.87|29.51|33.07|29.71|33.2|29.84|32.62|29.26|0
1645718400000|2022-02-24 16:00:00|33.03|29.67|33.41|30.05|33.47|30.11|32.63|29.27|0
1645718700000|2022-02-24 16:05:00|33.45|30.09|32.87|29.51|33.62|30.26|32.7|29.34|0
1645719000000|2022-02-24 16:10:00|32.86|29.5|32.53|29.17|33.14|29.78|32.45|29.09|0
1645719300000|2022-02-24 16:15:00|32.58|29.22|31.81|28.45|33.04|29.68|31.8|28.44|0
1645719600000|2022-02-24 16:20:00|31.82|28.46|31.77|28.41|32.18|28.82|31.39|28.03|0
1645719900000|2022-02-24 16:25:00|31.73|28.37|32|28.64|32.06|28.7|31.53|28.17|0
1645720200000|2022-02-24 16:30:00|31.98|28.62|31.9|28.54|32.24|28.88|31.65|28.29|0
1645720500000|2022-02-24 16:35:00|31.89|28.53|31.73|28.37|32.24|28.88|31.71|28.35|0
1645720800000|2022-02-24 16:40:00|31.72|28.36|32.42|29.06|32.5|29.14|31.72|28.36|0
1645721100000|2022-02-24 16:45:00|32.4|29.04|32.37|29.01|32.85|29.49|32.03|28.67|0
1645721400000|2022-02-24 16:50:00|32.31|28.95|31.82|28.46|32.33|28.97|31.8|28.44|0
1645721700000|2022-02-24 16:55:00|31.85|28.49|31.55|28.19|31.98|28.62|31.53|28.17|0
1645722000000|2022-02-24 17:00:00|31.56|28.2|31.58|28.22|31.72|28.36|31.52|28.16|0
1645722300000|2022-02-24 17:05:00|31.63|28.27|32.08|28.72|32.08|28.72|31.54|28.18|0
1645722600000|2022-02-24 17:10:00|32.02|28.66|32.7|29.34|32.7|29.34|31.92|28.56|0
1645722900000|2022-02-24 17:15:00|32.67|29.31|32.59|29.23|32.83|29.47|32.45|29.09|0
1645723200000|2022-02-24 17:20:00|32.58|29.22|32.98|29.62|33.08|29.72|32.5|29.14|0
1645723500000|2022-02-24 17:25:00|32.99|29.63|31.98|28.62|33.01|29.65|31.98|28.62|0
1645723800000|2022-02-24 17:30:00|31.97|28.61|32.22|28.86|32.41|29.05|31.7|28.34|0
1645724100000|2022-02-24 17:35:00|32.3|28.94|31.71|28.35|32.3|28.94|31.64|28.28|0
1645724400000|2022-02-24 17:40:00|31.66|28.3|31.65|28.29|32.05|28.69|31|27.64|0
1645724700000|2022-02-24 17:45:00|31.6|28.24|31.88|28.52|31.88|28.52|31.5|28.14|0
1645725000000|2022-02-24 17:50:00|31.84|28.48|31.8|28.44|31.98|28.62|31.67|28.31|0
1645725300000|2022-02-24 17:55:00|31.79|28.43|32.09|28.73|32.15|28.79|31.54|28.18|0
1645725600000|2022-02-24 18:00:00|32.1|28.74|32.21|28.85|32.39|29.03|32.09|28.73|0
1645725900000|2022-02-24 18:05:00|32.22|28.86|31.68|28.32|32.22|28.86|31.63|28.27|0
1645726200000|2022-02-24 18:10:00|31.67|28.31|31.48|28.12|31.89|28.53|31.39|28.03|0
1645726500000|2022-02-24 18:15:00|31.46|28.1|31.37|28.01|31.69|28.33|31.27|27.91|0
1645726800000|2022-02-24 18:20:00|31.4|28.04|32.42|29.06|32.44|29.08|31.31|27.95|0
1645727100000|2022-02-24 18:25:00|32.35|28.99|32.67|29.31|32.7|29.34|32.21|28.85|0
1645727400000|2022-02-24 18:30:00|32.66|29.3|32.03|28.67|32.68|29.32|31.86|28.5|0
1645727700000|2022-02-24 18:35:00|32.05|28.69|30.78|27.42|32.15|28.79|30.76|27.4|0
1645728000000|2022-02-24 18:40:00|30.8|27.44|31.03|27.67|31.06|27.7|30.65|27.29|0
1645728300000|2022-02-24 18:45:00|31.08|27.72|29.84|26.48|31.29|27.93|29.78|26.42|0
1645728600000|2022-02-24 18:50:00|29.82|26.46|30.47|27.11|31.06|27.7|29.62|26.26|0
1645728900000|2022-02-24 18:55:00|30.46|27.1|30.98|27.62|31.16|27.8|30.39|27.03|0
1645729200000|2022-02-24 19:00:00|31.02|27.66|30.74|27.38|31.32|27.96|30.4|27.04|0
1645729500000|2022-02-24 19:05:00|30.7|27.34|31.18|27.82|31.25|27.89|30.45|27.09|0
1645729800000|2022-02-24 19:10:00|31.17|27.81|30.39|27.03|31.17|27.81|30.39|27.03|0
1645730100000|2022-02-24 19:15:00|30.44|27.08|29.79|26.43|30.44|27.08|29.77|26.41|0
1645730400000|2022-02-24 19:20:00|29.81|26.45|29.68|26.32|30.72|27.36|29.58|26.22|0
1645730700000|2022-02-24 19:25:00|29.65|26.29|29.5|26.14|29.8|26.44|29.47|26.11|0
1645731000000|2022-02-24 19:30:00|29.49|26.13|28.83|25.47|29.5|26.14|28.81|25.45|0
1645731300000|2022-02-24 19:35:00|28.78|25.42|28.04|24.68|29.58|26.22|28.04|24.68|0
1645731600000|2022-02-24 19:40:00|28.03|24.67|28.47|25.11|28.8|25.44|27.97|24.61|0
1645731900000|2022-02-24 19:45:00|28.52|25.16|28.11|24.75|28.54|25.18|28.11|24.75|0
1645732200000|2022-02-24 19:50:00|28.09|24.73|28.02|24.66|28.4|25.04|27.98|24.62|0
1645732500000|2022-02-24 19:55:00|28|24.64|27.45|24.09|28.27|24.91|27.25|23.89|0
1645732800000|2022-02-24 20:00:00|27.46|24.1|26.99|23.63|27.61|24.25|26.97|23.61|0
1645733100000|2022-02-24 20:05:00|27.01|23.65|26.87|23.99|27.11|23.99|26.84|23.55|0
1645733400000|2022-02-24 20:10:00|26.9|24.02|26.68|23.8|26.91|24.03|26.68|23.8|0
1645733700000|2022-02-24 20:15:00|26.7|23.82|26.69|23.81|26.89|24.01|26.66|23.78|0
1645734000000|2022-02-24 20:20:00|26.66|23.78|26.69|23.81|26.93|24.05|26.65|23.77|0
1645734300000|2022-02-24 20:25:00|26.7|23.82|27.06|24.18|27.1|24.22|26.57|23.69|0
1645734600000|2022-02-24 20:30:00|27.07|24.19|25.96|23.08|27.07|24.19|25.96|23.08|0
1645734900000|2022-02-24 20:35:00|25.93|23.05|26.12|23.24|27.07|24.19|25.93|23.05|0
1645735200000|2022-02-24 20:40:00|26.08|23.2|26.39|23.51|26.42|23.54|26.04|23.16|0
1645735500000|2022-02-24 20:45:00|26.4|23.52|26.36|23.48|26.44|23.56|26.13|23.25|0
1645735800000|2022-02-24 20:50:00|26.25|23.37|25.51|22.63|26.25|23.37|25.43|22.55|0
1645736100000|2022-02-24 20:55:00|25.48|22.6|25.9|23.02|26.37|23.49|25.46|22.58|0
1645736400000|2022-02-24 21:00:00|25.93|23.05|26.13|23.25|26.26|23.38|25.74|22.86|0
1645736700000|2022-02-24 21:05:00|26.15|23.27|26.54|23.66|26.57|23.69|26.15|23.27|0
1645737000000|2022-02-24 21:10:00|26.52|23.64|26.78|23.9|26.83|23.95|26.48|23.6|0
1645737300000|2022-02-24 21:15:00|26.99|23.63|26.97|23.61|27.03|23.67|26.9|23.54|0
1645737600000|2022-02-24 21:20:00|26.96|23.6|27.01|23.65|27.13|23.77|26.94|23.58|0
1645737900000|2022-02-24 21:25:00|27.03|23.67|27.01|23.65|27.04|23.68|26.97|23.61|0
1645738200000|2022-02-24 21:30:00|27|23.64|27.05|23.69|27.08|23.72|26.99|23.63|0
1645738500000|2022-02-24 21:35:00|27.04|23.68|27.07|23.71|27.07|23.71|27|23.64|0
1645738800000|2022-02-24 21:40:00|27.08|23.72|27|23.64|27.09|23.73|26.96|23.6|0
1645739100000|2022-02-24 21:45:00|26.98|23.62|26.71|23.35|26.98|23.62|26.7|23.34|0
1645739400000|2022-02-24 21:50:00|26.72|23.36|26.53|23.17|26.75|23.39|26.5|23.14|0
1645739700000|2022-02-24 21:55:00|26.5|23.14|26.9|23.54|26.9|23.54|26.46|23.1|0
1645740000000|2022-02-24 22:00:00|26.87|23.51|26.83|23.47|26.87|23.51|26.83|23.47|0
1645740300000|2022-02-24 22:05:00|26.84|23.48|26.83|23.47|26.84|23.48|26.83|23.47|0
1645740600000|2022-02-24 22:10:00|26.84|23.48|26.79|23.43|26.84|23.48|26.78|23.42|0
1645740900000|2022-02-24 22:15:00|26.8|23.44|26.79|23.43|26.8|23.44|26.79|23.43|0
1645741200000|2022-02-24 22:20:00|26.78|23.42|26.79|23.43|26.8|23.44|26.77|23.41|0
1645741500000|2022-02-24 22:25:00|26.8|23.44|26.8|23.44|26.8|23.44|26.79|23.43|0
1645741800000|2022-02-24 22:30:00|26.79|23.43|26.79|23.43|26.81|23.45|26.79|23.43|0
1645742100000|2022-02-24 22:35:00|26.8|23.44|26.79|23.43|26.83|23.47|26.76|23.4|0
1645742400000|2022-02-24 22:40:00|26.8|23.44|26.8|23.44|26.8|23.44|26.77|23.41|0
1645742700000|2022-02-24 22:45:00|26.79|23.43|26.82|23.46|26.82|23.46|26.79|23.43|0
1645743000000|2022-02-24 22:50:00|26.83|23.47|26.85|23.49|26.85|23.49|26.83|23.47|0
1645743300000|2022-02-24 22:55:00|26.86|23.5|26.84|23.48|26.86|23.5|26.82|23.46|0
1645743600000|2022-02-24 23:00:00|26.98|23.62|27.02|23.66|27.17|23.81|26.88|23.52|0
1645743900000|2022-02-24 23:05:00|27.03|23.67|27|23.64|27.04|23.68|26.88|23.52|0
1645744200000|2022-02-24 23:10:00|27.01|23.65|26.97|23.61|27.09|23.73|26.94|23.58|0
1645744500000|2022-02-24 23:15:00|26.99|23.63|27.1|23.74|27.15|23.79|26.96|23.6|0
1645744800000|2022-02-24 23:20:00|27.12|23.76|27.05|23.69|27.27|23.91|27.05|23.69|0
1645745100000|2022-02-24 23:25:00|27.07|23.71|27.24|23.88|27.32|23.96|27.07|23.71|0
1645745400000|2022-02-24 23:30:00|27.27|23.91|27.47|24.11|27.47|24.11|27.24|23.88|0
1645745700000|2022-02-24 23:35:00|27.45|24.09|27.28|23.92|27.45|24.09|27.27|23.91|0
1645746000000|2022-02-24 23:40:00|27.27|23.91|27.3|23.94|27.36|24|27.27|23.91|0
1645746300000|2022-02-24 23:45:00|27.28|23.92|27.21|23.85|27.36|24|27.2|23.84|0
1645746600000|2022-02-24 23:50:00|27.23|23.87|27.15|23.79|27.24|23.88|27.11|23.75|0
1645746900000|2022-02-24 23:55:00|27.14|23.78|27.19|23.83|27.23|23.87|27.13|23.77|0
1645747200000|2022-02-25 00:00:00|27.18|23.82|26.92|23.56|27.19|23.83|26.92|23.56|0
1645747500000|2022-02-25 00:05:00|26.91|23.55|27.08|23.72|27.08|23.72|26.86|23.5|0
1645747800000|2022-02-25 00:10:00|27.09|23.73|27.13|23.77|27.28|23.92|27.09|23.73|0
1645748100000|2022-02-25 00:15:00|27.15|23.79|27.06|23.7|27.18|23.82|27.04|23.68|0
1645748400000|2022-02-25 00:20:00|27.05|23.69|26.74|23.38|27.05|23.69|26.74|23.38|0
1645748700000|2022-02-25 00:25:00|26.72|23.36|26.79|23.43|26.79|23.43|26.65|23.29|0
1645749000000|2022-02-25 00:30:00|26.8|23.44|26.74|23.38|26.83|23.47|26.69|23.33|0
1645749300000|2022-02-25 00:35:00|26.75|23.39|26.8|23.44|26.84|23.48|26.74|23.38|0
1645749600000|2022-02-25 00:40:00|26.81|23.45|26.76|23.4|26.82|23.46|26.73|23.37|0
1645749900000|2022-02-25 00:45:00|26.77|23.41|26.8|23.44|26.82|23.46|26.75|23.39|0
1645750200000|2022-02-25 00:50:00|26.81|23.45|27.34|23.98|27.4|24.04|26.8|23.44|0
1645750500000|2022-02-25 00:55:00|27.35|23.99|27.27|23.91|27.38|24.02|27.17|23.81|0
1645750800000|2022-02-25 01:00:00|27.21|23.85|27.35|23.99|27.41|24.05|27.21|23.85|0
1645751100000|2022-02-25 01:05:00|27.37|24.01|27.07|23.71|27.37|24.01|27.05|23.69|0
1645751400000|2022-02-25 01:10:00|27.05|23.69|27.1|23.74|27.22|23.86|27.05|23.69|0
1645751700000|2022-02-25 01:15:00|27.12|23.76|27.03|23.67|27.16|23.8|27.02|23.66|0
1645752000000|2022-02-25 01:20:00|27.02|23.66|27.09|23.73|27.1|23.74|26.91|23.55|0
1645752300000|2022-02-25 01:25:00|27.1|23.74|27.16|23.8|27.24|23.88|27.05|23.69|0
1645752600000|2022-02-25 01:30:00|27.15|23.79|27.05|23.69|27.16|23.8|27|23.64|0
1645752900000|2022-02-25 01:35:00|27.02|23.66|27.24|23.88|27.24|23.88|27.02|23.66|0
1645753200000|2022-02-25 01:40:00|27.26|23.9|27.21|23.85|27.46|24.1|27.09|23.73|0
1645753500000|2022-02-25 01:45:00|27.32|23.96|27.38|24.02|27.47|24.11|27.21|23.85|0
1645753800000|2022-02-25 01:50:00|27.39|24.03|27.31|23.95|27.42|24.06|27.28|23.92|0
1645754100000|2022-02-25 01:55:00|27.29|23.93|27.13|23.77|27.38|24.02|27.1|23.74|0
1645754400000|2022-02-25 02:00:00|27.12|23.76|27.17|23.81|27.2|23.84|27.1|23.74|0
1645754700000|2022-02-25 02:05:00|27.18|23.82|27.2|23.84|27.21|23.85|27.05|23.69|0
1645755000000|2022-02-25 02:10:00|27.21|23.85|27.17|23.81|27.32|23.96|27.13|23.77|0
1645755300000|2022-02-25 02:15:00|27.2|23.84|27.09|23.73|27.23|23.87|27.06|23.7|0
1645755600000|2022-02-25 02:20:00|27.08|23.72|27.31|23.95|27.37|24.01|27.07|23.71|0
1645755900000|2022-02-25 02:25:00|27.32|23.96|27.32|23.96|27.53|24.17|27.32|23.96|0
1645756200000|2022-02-25 02:30:00|27.31|23.95|27.29|23.93|27.39|24.03|27.29|23.93|0
1645756500000|2022-02-25 02:35:00|27.27|23.91|27.44|24.08|27.48|24.12|27.26|23.9|0
1645756800000|2022-02-25 02:40:00|27.45|24.09|27.5|24.14|27.53|24.17|27.4|24.04|0
1645757100000|2022-02-25 02:45:00|27.49|24.13|27.34|23.98|27.51|24.15|27.32|23.96|0
1645757400000|2022-02-25 02:50:00|27.33|23.97|27.37|24.01|27.39|24.03|27.31|23.95|0
1645757700000|2022-02-25 02:55:00|27.36|24|27.31|23.95|27.39|24.03|27.31|23.95|0
1645758000000|2022-02-25 03:00:00|27.34|23.98|27.27|23.91|27.36|24|27.18|23.82|0
1645758300000|2022-02-25 03:05:00|27.28|23.92|27.35|23.99|27.37|24.01|27.23|23.87|0
1645758600000|2022-02-25 03:10:00|27.36|24|27.43|24.07|27.46|24.1|27.35|23.99|0
1645758900000|2022-02-25 03:15:00|27.42|24.06|27.39|24.03|27.42|24.06|27.34|23.98|0
1645759200000|2022-02-25 03:20:00|27.38|24.02|27.31|23.95|27.52|24.16|27.31|23.95|0
1645759500000|2022-02-25 03:25:00|27.32|23.96|27.33|23.97|27.37|24.01|27.2|23.84|0
1645759800000|2022-02-25 03:30:00|27.35|23.99|27.46|24.1|27.52|24.16|27.34|23.98|0
1645760100000|2022-02-25 03:35:00|27.49|24.13|27.42|24.06|27.53|24.17|27.34|23.98|0
1645760400000|2022-02-25 03:40:00|27.43|24.07|27.47|24.11|27.53|24.17|27.37|24.01|0
1645760700000|2022-02-25 03:45:00|27.48|24.12|27.35|23.99|27.48|24.12|27.32|23.96|0
1645761000000|2022-02-25 03:50:00|27.34|23.98|27.09|23.73|27.38|24.02|27.09|23.73|0
1645761300000|2022-02-25 03:55:00|27.12|23.76|26.94|23.58|27.15|23.79|26.84|23.48|0
1645761600000|2022-02-25 04:00:00|26.95|23.59|26.9|23.54|27.02|23.66|26.9|23.54|0
1645761900000|2022-02-25 04:05:00|26.92|23.56|26.77|23.41|26.93|23.57|26.7|23.34|0
1645762200000|2022-02-25 04:10:00|26.79|23.43|23.68|20.32|28.4|25.04|22.96|19.6|0
1645762500000|2022-02-25 04:15:00|23.67|20.31|23.85|20.49|23.86|20.5|23.67|20.31|0
1645762800000|2022-02-25 04:20:00|23.86|20.5|23.89|20.53|23.89|20.53|23.79|20.43|0
1645763100000|2022-02-25 04:25:00|23.88|20.52|23.74|20.38|23.89|20.53|23.68|20.32|0
1645763400000|2022-02-25 04:30:00|23.75|20.39|23.89|20.53|23.9|20.54|23.73|20.37|0
1645763700000|2022-02-25 04:35:00|23.88|20.52|23.95|20.59|23.98|20.62|23.87|20.51|0
1645764000000|2022-02-25 04:40:00|23.96|20.6|24.03|20.67|24.08|20.72|23.96|20.6|0
1645764300000|2022-02-25 04:45:00|24.02|20.66|23.99|20.63|24.05|20.69|23.97|20.61|0
1645764600000|2022-02-25 04:50:00|23.98|20.62|24|20.64|24.06|20.7|23.98|20.62|0
1645764900000|2022-02-25 04:55:00|23.95|20.59|23.96|20.6|24|20.64|23.93|20.57|0
1645765200000|2022-02-25 05:00:00|23.97|20.61|24|20.64|24.04|20.68|23.94|20.58|0
1645765500000|2022-02-25 05:05:00|24.02|20.66|24.07|20.71|24.12|20.76|23.98|20.62|0
1645765800000|2022-02-25 05:10:00|24.06|20.7|24.12|20.76|24.13|20.77|24.03|20.67|0
1645766100000|2022-02-25 05:15:00|24.13|20.77|24.12|20.76|24.14|20.78|24.07|20.71|0
1645766400000|2022-02-25 05:20:00|24.13|20.77|24.15|20.79|24.26|20.9|24.11|20.75|0
1645766700000|2022-02-25 05:25:00|24.16|20.8|24.22|20.86|24.27|20.91|24.09|20.73|0
1645767000000|2022-02-25 05:30:00|24.2|20.84|24.12|20.76|24.23|20.87|24.1|20.74|0
1645767300000|2022-02-25 05:35:00|24.13|20.77|24.04|20.68|24.13|20.77|23.97|20.61|0
1645767600000|2022-02-25 05:40:00|24.05|20.69|24.11|20.75|24.16|20.8|24|20.64|0
1645767900000|2022-02-25 05:45:00|24.1|20.74|24.01|20.65|24.1|20.74|23.99|20.63|0
1645768200000|2022-02-25 05:50:00|24|20.64|24.16|20.8|24.17|20.81|24|20.64|0
1645768500000|2022-02-25 05:55:00|24.19|20.83|24.18|20.82|24.22|20.86|24.11|20.75|0
1645768800000|2022-02-25 06:00:00|24.19|20.83|24.03|20.67|24.28|20.92|24.02|20.66|0
1645769100000|2022-02-25 06:05:00|24.07|20.71|24.08|20.72|24.18|20.82|24.06|20.7|0
1645769400000|2022-02-25 06:10:00|24.07|20.71|24.03|20.67|24.08|20.72|24.01|20.65|0
1645769700000|2022-02-25 06:15:00|24.04|20.68|23.97|20.61|24.07|20.71|23.95|20.59|0
1645770000000|2022-02-25 06:20:00|23.98|20.62|24|20.64|24.05|20.69|23.98|20.62|0
1645770300000|2022-02-25 06:25:00|23.98|20.62|24.03|20.67|24.06|20.7|23.98|20.62|0
1645770600000|2022-02-25 06:30:00|24.02|20.66|24.08|20.72|24.17|20.81|24.02|20.66|0
1645770900000|2022-02-25 06:35:00|24.09|20.73|24.06|20.7|24.17|20.81|24.04|20.68|0
1645771200000|2022-02-25 06:40:00|24.05|20.69|24.09|20.73|26.62|23.26|24.02|20.66|0
1645771500000|2022-02-25 06:45:00|24.1|20.74|24.12|20.76|24.18|20.82|24.08|20.72|0
1645771800000|2022-02-25 06:50:00|24.14|20.78|24.12|20.76|24.17|20.81|24.1|20.74|0
1645772100000|2022-02-25 06:55:00|24.11|20.75|24.11|20.75|24.19|20.83|24.07|20.71|0
1645772400000|2022-02-25 07:00:00|24.12|20.76|24.15|20.79|24.22|20.86|23.91|20.55|0
1645772700000|2022-02-25 07:05:00|24.17|20.81|24.28|20.92|24.32|20.96|24.17|20.81|0
1645773000000|2022-02-25 07:10:00|24.29|20.93|24.26|20.9|24.35|20.99|24.17|20.81|0
1645773300000|2022-02-25 07:15:00|24.25|20.89|25.13|21.77|25.14|21.78|23.31|19.95|0
1645773600000|2022-02-25 07:20:00|25.12|21.76|25.18|21.82|25.32|21.96|25.07|21.71|0
1645773900000|2022-02-25 07:25:00|25.19|21.83|25.09|21.73|25.25|21.89|25.09|21.73|0
1645774200000|2022-02-25 07:30:00|25.11|21.75|25.02|21.66|25.19|21.83|25.02|21.66|0
1645774500000|2022-02-25 07:35:00|25.03|21.67|25.06|21.7|25.07|21.71|24.93|21.57|0
1645774800000|2022-02-25 07:40:00|25.05|21.69|25.16|21.8|25.19|21.83|25.05|21.69|0
1645775100000|2022-02-25 07:45:00|25.19|21.83|25.2|21.84|25.28|21.92|25.15|21.79|0
1645775400000|2022-02-25 07:50:00|25.22|21.86|25.48|22.12|25.48|22.12|25.17|21.81|0
1645775700000|2022-02-25 07:55:00|25.5|22.14|25.27|21.91|25.62|22.26|25.25|21.89|0
1645776000000|2022-02-25 08:00:00|25.32|21.96|25.41|22.05|25.52|22.16|25.31|21.95|0
1645776300000|2022-02-25 08:05:00|25.15|22.27|25.36|22.48|25.5|22.62|25.15|22.27|0
1645776600000|2022-02-25 08:10:00|25.35|22.47|25.57|22.69|25.83|22.95|25.33|22.45|0
1645776900000|2022-02-25 08:15:00|25.58|22.7|25.62|22.74|25.87|22.99|25.54|22.66|0
1645777200000|2022-02-25 08:20:00|25.58|22.7|25.68|22.8|25.81|22.93|25.57|22.69|0
1645777500000|2022-02-25 08:25:00|25.69|22.81|25.8|22.92|25.85|22.97|25.57|22.69|0
1645777800000|2022-02-25 08:30:00|25.78|22.9|25.54|22.66|25.78|22.9|25.46|22.58|0
1645778100000|2022-02-25 08:35:00|25.53|22.65|25.86|22.98|26.02|23.14|25.49|22.61|0
1645778400000|2022-02-25 08:40:00|25.81|22.93|25.84|22.96|26.04|23.16|25.03|22.15|0
1645778700000|2022-02-25 08:45:00|25.87|22.99|25.81|22.93|25.95|23.07|25.78|22.9|0
1645779000000|2022-02-25 08:50:00|25.82|22.94|25.75|22.87|25.88|23|25.57|22.69|0
1645779300000|2022-02-25 08:55:00|25.78|22.9|25.83|22.95|25.94|23.06|25.69|22.81|0
1645779600000|2022-02-25 09:00:00|25.79|22.91|25.82|22.94|25.89|23.01|25.63|22.75|0
1645779900000|2022-02-25 09:05:00|25.81|22.93|25.94|23.06|25.97|23.09|25.73|22.85|0
1645780200000|2022-02-25 09:10:00|25.93|23.05|25.9|23.02|26.02|23.14|25.88|23|0
1645780500000|2022-02-25 09:15:00|25.91|23.03|25.78|22.9|25.93|23.05|25.68|22.8|0
1645780800000|2022-02-25 09:20:00|25.77|22.89|25.94|23.06|25.95|23.07|25.72|22.84|0
1645781100000|2022-02-25 09:25:00|25.93|23.05|25.91|23.03|26.04|23.16|25.89|23.01|0
1645781400000|2022-02-25 09:30:00|25.92|23.04|25.8|22.92|26|23.12|25.55|22.67|0
1645781700000|2022-02-25 09:35:00|25.82|22.94|25.63|22.75|25.82|22.94|25.6|22.72|0
1645782000000|2022-02-25 09:40:00|25.65|22.77|25.61|22.73|25.81|22.93|25.6|22.72|0
1645782300000|2022-02-25 09:45:00|25.62|22.74|25.52|22.64|25.64|22.76|25.41|22.53|0
1645782600000|2022-02-25 09:50:00|25.5|22.62|25.36|22.48|25.54|22.66|25.29|22.41|0
1645782900000|2022-02-25 09:55:00|25.35|22.47|25.17|22.29|25.35|22.47|24.98|22.1|0
1645783200000|2022-02-25 10:00:00|25.19|22.31|25.17|22.29|25.28|22.4|25.14|22.26|0
1645783500000|2022-02-25 10:05:00|25.18|22.3|25.08|22.2|25.18|22.3|24.96|22.08|0
1645783800000|2022-02-25 10:10:00|25.06|22.18|25.02|22.14|25.22|22.34|25|22.12|0
1645784100000|2022-02-25 10:15:00|25.05|22.17|24.98|22.1|25.06|22.18|24.92|22.04|0
1645784400000|2022-02-25 10:20:00|24.85|21.97|24.63|21.75|25.69|22.81|24.49|21.61|0
1645784700000|2022-02-25 10:25:00|24.62|21.74|24.72|21.84|24.77|21.89|24.57|21.69|0
1645785000000|2022-02-25 10:30:00|24.7|21.82|24.72|21.84|24.72|21.84|24.57|21.69|0
1645785300000|2022-02-25 10:35:00|24.71|21.83|24.63|21.75|24.74|21.86|24.53|21.65|0
1645785600000|2022-02-25 10:40:00|24.64|21.76|24.74|21.86|24.84|21.96|24.62|21.74|0
1645785900000|2022-02-25 10:45:00|24.75|21.87|24.81|21.93|24.88|22|24.75|21.87|0
1645786200000|2022-02-25 10:50:00|24.8|21.92|24.74|21.86|24.85|21.97|24.72|21.84|0
1645786500000|2022-02-25 10:55:00|24.75|21.87|24.72|21.84|24.82|21.94|24.72|21.84|0
1645786800000|2022-02-25 11:00:00|24.74|21.86|25.15|22.27|25.15|22.27|24.72|21.84|0
1645787100000|2022-02-25 11:05:00|25.16|22.28|26.26|23.38|26.49|23.61|25.14|22.26|0
1645787400000|2022-02-25 11:10:00|26.27|23.39|26.16|23.28|26.3|23.42|26.14|23.26|0
1645787700000|2022-02-25 11:15:00|26.17|23.29|26.21|23.33|26.36|23.48|26.17|23.29|0
1645788000000|2022-02-25 11:20:00|26.19|23.31|26.05|23.17|26.29|23.41|26.03|23.15|0
1645788300000|2022-02-25 11:25:00|26.15|23.27|25.99|23.11|26.25|23.37|25.95|23.07|0
1645788600000|2022-02-25 11:30:00|26.04|23.16|25.92|23.04|26.22|23.34|25.85|22.97|0
1645788900000|2022-02-25 11:35:00|25.93|23.05|25.33|22.45|25.97|23.09|25.24|22.36|0
1645789200000|2022-02-25 11:40:00|25.35|22.47|25.75|22.87|25.87|22.99|25.31|22.43|0
1645789500000|2022-02-25 11:45:00|25.73|22.85|25.85|22.97|26.1|23.22|25.3|22.42|0
1645789800000|2022-02-25 11:50:00|25.81|22.93|25.8|22.92|26.27|23.39|25.25|22.37|0
1645790100000|2022-02-25 11:55:00|25.82|22.94|25.52|22.64|25.82|22.94|25.41|22.53|0
1645790400000|2022-02-25 12:00:00|25.53|22.65|25.36|22.48|25.65|22.77|25.34|22.46|0
1645790700000|2022-02-25 12:05:00|25.38|22.5|25.13|22.25|25.45|22.57|25.11|22.23|0
1645791000000|2022-02-25 12:10:00|25.14|22.26|25.21|22.33|25.27|22.39|25.09|22.21|0
1645791300000|2022-02-25 12:15:00|25.2|22.32|25.1|22.22|25.24|22.36|24.89|22.01|0
1645791600000|2022-02-25 12:20:00|25.08|22.2|24.8|21.92|25.1|22.22|24.73|21.85|0
1645791900000|2022-02-25 12:25:00|24.79|21.91|24.78|21.9|24.8|21.92|24.55|21.67|0
1645792200000|2022-02-25 12:30:00|24.77|21.89|24.82|21.94|24.88|22|24.68|21.8|0
1645792500000|2022-02-25 12:35:00|24.88|22|24.86|21.98|24.97|22.09|24.85|21.97|0
1645792800000|2022-02-25 12:40:00|24.85|21.97|24.85|21.97|24.95|22.07|24.8|21.92|0
1645793100000|2022-02-25 12:45:00|24.82|21.94|24.92|22.04|24.99|22.11|24.82|21.94|0
1645793400000|2022-02-25 12:50:00|24.91|22.03|24.28|21.4|25.21|22.33|24.09|21.21|0
1645793700000|2022-02-25 12:55:00|24.25|21.37|24.11|21.23|24.26|21.38|23.95|21.07|0
1645794000000|2022-02-25 13:00:00|24.13|21.25|24.26|21.38|24.33|21.45|23.56|20.68|0
1645794300000|2022-02-25 13:05:00|24.24|21.36|24.1|21.22|24.3|21.42|23.99|21.11|0
1645794600000|2022-02-25 13:10:00|24.09|21.21|23.98|21.1|24.18|21.3|23.97|21.09|0
1645794900000|2022-02-25 13:15:00|23.97|21.09|23.81|20.93|24.11|21.23|23.81|20.93|0
1645795200000|2022-02-25 13:20:00|23.8|20.92|22.2|19.32|23.82|20.94|22.03|19.15|0
1645795500000|2022-02-25 13:25:00|22.19|19.31|22.29|19.41|22.4|19.52|22.16|19.28|0
1645795800000|2022-02-25 13:30:00|22.3|19.42|22|19.12|22.43|19.55|21.97|19.09|0
1645796100000|2022-02-25 13:35:00|21.99|19.11|21.89|19.01|22.05|19.17|21.83|18.95|0
1645796400000|2022-02-25 13:40:00|21.91|19.03|22.14|19.26|22.22|19.34|21.86|18.98|0
1645796700000|2022-02-25 13:45:00|22.12|19.24|22.24|19.36|22.26|19.38|22.08|19.2|0
1645797000000|2022-02-25 13:50:00|22.25|19.37|22.37|19.49|22.37|19.49|22.23|19.35|0
1645797300000|2022-02-25 13:55:00|22.38|19.5|22.25|19.37|22.38|19.5|22.15|19.27|0
1645797600000|2022-02-25 14:00:00|22.28|19.4|22.28|19.4|22.39|19.51|22.2|19.32|0
1645797900000|2022-02-25 14:05:00|22.27|19.39|22.38|19.5|22.39|19.51|22.23|19.35|0
1645798200000|2022-02-25 14:10:00|22.39|19.51|22.54|19.66|22.56|19.68|22.34|19.46|0
1645798500000|2022-02-25 14:15:00|22.56|19.68|22.54|19.66|22.72|19.84|22.49|19.61|0
1645798800000|2022-02-25 14:20:00|22.53|19.65|22.38|19.5|22.59|19.71|22.34|19.46|0
1645799100000|2022-02-25 14:25:00|22.37|19.49|22.44|19.56|22.54|19.66|22.37|19.49|0
1645799400000|2022-02-25 14:30:00|22.46|19.58|22|19.12|22.77|19.89|21.96|19.08|0
1645799700000|2022-02-25 14:35:00|22.01|19.13|22.09|19.21|22.22|19.34|21.91|19.03|0
1645800000000|2022-02-25 14:40:00|22.11|19.23|22.6|19.72|22.61|19.73|21.93|19.05|0
1645800300000|2022-02-25 14:45:00|22.58|19.7|22.1|19.22|22.58|19.7|22.05|19.17|0
1645800600000|2022-02-25 14:50:00|22.14|19.26|22.4|19.52|22.44|19.56|22.01|19.13|0
1645800900000|2022-02-25 14:55:00|22.39|19.51|22.83|19.95|22.88|20|22.31|19.43|0
1645801200000|2022-02-25 15:00:00|22.8|19.92|22.83|19.95|23.02|20.14|22.63|19.75|0
1645801500000|2022-02-25 15:05:00|22.85|19.97|22.23|19.35|22.85|19.97|22.15|19.27|0
1645801800000|2022-02-25 15:10:00|22.24|19.36|22.36|19.48|22.49|19.61|22.07|19.19|0
1645802100000|2022-02-25 15:15:00|22.35|19.47|22.07|19.19|22.58|19.7|22.04|19.16|0
1645802400000|2022-02-25 15:20:00|22.08|19.2|21.88|19|22.22|19.34|21.75|18.87|0
1645802700000|2022-02-25 15:25:00|21.89|19.01|21.66|18.78|21.95|19.07|21.57|18.69|0
1645803000000|2022-02-25 15:30:00|21.64|18.76|21.75|18.87|21.83|18.95|21.57|18.69|0
1645803300000|2022-02-25 15:35:00|21.79|18.91|21.91|19.03|22.09|19.21|21.73|18.85|0
1645803600000|2022-02-25 15:40:00|21.88|19|21.43|18.55|21.88|19|21.43|18.55|0
1645803900000|2022-02-25 15:45:00|21.45|18.57|21.15|18.27|21.48|18.6|21.14|18.26|0
1645804200000|2022-02-25 15:50:00|21.16|18.28|22.77|19.89|23.17|20.29|21.09|18.21|0
1645804500000|2022-02-25 15:55:00|22.76|19.88|22.85|19.97|22.98|20.1|22.59|19.71|0
1645804800000|2022-02-25 16:00:00|22.82|19.94|22.57|19.69|23.08|20.2|22.55|19.67|0
1645805100000|2022-02-25 16:05:00|22.56|19.68|22.6|19.72|22.85|19.97|22.56|19.68|0
1645805400000|2022-02-25 16:10:00|22.58|19.7|22.32|19.44|22.66|19.78|22.2|19.32|0
1645805700000|2022-02-25 16:15:00|22.35|19.47|22.14|19.26|22.41|19.53|22.14|19.26|0
1645806000000|2022-02-25 16:20:00|22.11|19.23|21.36|18.48|22.13|19.25|21.3|18.42|0
1645806300000|2022-02-25 16:25:00|21.37|18.49|22.2|19.32|22.2|19.32|21.34|18.46|0
1645806600000|2022-02-25 16:30:00|21.95|19.07|21.56|18.68|22.02|19.14|21.53|18.65|0
1645806900000|2022-02-25 16:35:00|21.55|18.67|21.67|18.79|21.82|18.94|21.51|18.63|0
1645807200000|2022-02-25 16:40:00|21.69|18.81|21.7|18.82|21.79|18.91|21.58|18.7|0
1645807500000|2022-02-25 16:45:00|21.68|18.8|21.49|18.61|21.68|18.8|21.48|18.6|0
1645807800000|2022-02-25 16:50:00|21.48|18.6|21.36|18.48|21.58|18.7|21.33|18.45|0
1645808100000|2022-02-25 16:55:00|21.37|18.49|21.14|18.26|21.37|18.49|21.11|18.23|0
1645808400000|2022-02-25 17:00:00|21.13|18.25|21.24|18.36|21.24|18.36|21.06|18.18|0
1645808700000|2022-02-25 17:05:00|21.22|18.34|21.4|18.52|21.4|18.52|21.22|18.34|0
1645809000000|2022-02-25 17:10:00|21.38|18.5|21.49|18.61|21.49|18.61|21.27|18.39|0
1645809300000|2022-02-25 17:15:00|21.48|18.6|21.3|18.42|21.51|18.63|21.29|18.41|0
1645809600000|2022-02-25 17:20:00|21.31|18.43|21.75|18.87|21.8|18.92|21.3|18.42|0
1645809900000|2022-02-25 17:25:00|21.76|18.88|21.54|18.66|21.8|18.92|21.52|18.64|0
1645810200000|2022-02-25 17:30:00|21.53|18.65|21.4|18.52|21.53|18.65|21.37|18.49|0
1645810500000|2022-02-25 17:35:00|21.39|18.51|21.11|18.23|21.4|18.52|21.02|18.14|0
1645810800000|2022-02-25 17:40:00|21.1|18.22|21.03|18.15|21.12|18.24|21.02|18.14|0
1645811100000|2022-02-25 17:45:00|21.04|18.16|21.17|18.29|21.18|18.3|21.02|18.14|0
1645811400000|2022-02-25 17:50:00|21.18|18.3|21.43|18.55|21.43|18.55|21.18|18.3|0
1645811700000|2022-02-25 17:55:00|21.41|18.53|21.43|18.55|21.59|18.71|21.36|18.48|0
1645812000000|2022-02-25 18:00:00|21.45|18.57|21.36|18.48|21.5|18.62|21.26|18.38|0
1645812300000|2022-02-25 18:05:00|21.37|18.49|21.54|18.66|21.57|18.69|21.37|18.49|0
1645812600000|2022-02-25 18:10:00|21.53|18.65|21.53|18.65|21.74|18.86|21.51|18.63|0
1645812900000|2022-02-25 18:15:00|21.52|18.64|21.33|18.45|21.63|18.75|21.32|18.44|0
1645813200000|2022-02-25 18:20:00|21.31|18.43|21.34|18.46|21.46|18.58|21.31|18.43|0
1645813500000|2022-02-25 18:25:00|21.35|18.47|21.21|18.33|21.35|18.47|21.13|18.25|0
1645813800000|2022-02-25 18:30:00|21.2|18.32|21.1|18.22|21.21|18.33|21.04|18.16|0
1645814100000|2022-02-25 18:35:00|21.11|18.23|21.15|18.27|21.32|18.44|21.1|18.22|0
1645814400000|2022-02-25 18:40:00|21.13|18.25|20.89|18.01|21.14|18.26|20.88|18|0
1645814700000|2022-02-25 18:45:00|20.9|18.02|20.89|18.01|21.01|18.13|20.85|17.97|0
1645815000000|2022-02-25 18:50:00|20.9|18.02|20.98|18.1|20.98|18.1|20.86|17.98|0
1645815300000|2022-02-25 18:55:00|21.02|18.14|21.19|18.31|21.31|18.43|21.02|18.14|0
1645815600000|2022-02-25 19:00:00|21.17|18.29|21.03|18.15|21.38|18.5|20.95|18.07|0
1645815900000|2022-02-25 19:05:00|21.07|18.19|21.28|18.4|21.29|18.41|21.04|18.16|0
1645816200000|2022-02-25 19:10:00|21.27|18.39|21.31|18.43|21.45|18.57|21.21|18.33|0
1645816500000|2022-02-25 19:15:00|21.29|18.41|21.26|18.38|21.29|18.41|21.21|18.33|0
1645816800000|2022-02-25 19:20:00|21.28|18.4|20.96|18.08|21.31|18.43|20.96|18.08|0
1645817100000|2022-02-25 19:25:00|20.97|18.09|21.04|18.16|21.08|18.2|20.95|18.07|0
1645817400000|2022-02-25 19:30:00|20.99|18.11|21.33|18.45|21.38|18.5|20.89|18.01|0
1645817700000|2022-02-25 19:35:00|21.31|18.43|21.28|18.4|21.32|18.44|21.15|18.27|0
1645818000000|2022-02-25 19:40:00|21.27|18.39|21.22|18.34|21.42|18.54|21.16|18.28|0
1645818300000|2022-02-25 19:45:00|21.23|18.35|21.36|18.48|21.36|18.48|21.18|18.3|0
1645818600000|2022-02-25 19:50:00|21.38|18.5|21.49|18.61|21.68|18.8|21.33|18.45|0
1645818900000|2022-02-25 19:55:00|21.47|18.59|21.35|18.47|21.51|18.63|21.18|18.3|0
1645819200000|2022-02-25 20:00:00|21.37|18.49|21.55|18.67|21.64|18.76|21.36|18.48|0
1645819500000|2022-02-25 20:05:00|21.53|18.65|21.43|18.55|21.58|18.7|21.38|18.5|0
1645819800000|2022-02-25 20:10:00|21.4|18.52|21.61|18.73|21.74|18.86|21.36|18.48|0
1645820100000|2022-02-25 20:15:00|21.62|18.74|21.43|18.55|21.64|18.76|21.39|18.51|0
1645820400000|2022-02-25 20:20:00|21.41|18.53|21.23|18.35|21.48|18.6|21.14|18.26|0
1645820700000|2022-02-25 20:25:00|21.24|18.36|21.98|19.1|22|19.12|21.22|18.34|0
1645821000000|2022-02-25 20:30:00|21.94|19.06|22.01|19.13|22.01|19.13|21.78|18.9|0
1645821300000|2022-02-25 20:35:00|22.03|19.15|21.94|19.06|22.18|19.3|21.93|19.05|0
1645821600000|2022-02-25 20:40:00|21.95|19.07|21.86|18.98|22.07|19.19|21.73|18.85|0
1645821900000|2022-02-25 20:45:00|21.91|19.03|21.9|19.02|21.95|19.07|21.71|18.83|0
1645822200000|2022-02-25 20:50:00|21.92|19.04|21.73|18.85|21.92|19.04|21.6|18.72|0
1645822500000|2022-02-25 20:55:00|21.76|18.88|21.29|18.41|21.79|18.91|21.27|18.39|0
1645822800000|2022-02-25 21:00:00|21.25|18.37|21.33|18.45|21.33|18.45|21.19|18.31|0
1645823100000|2022-02-25 21:05:00|21.32|18.44|21.26|18.38|21.35|18.47|21.23|18.35|0
1645823400000|2022-02-25 21:10:00|21.27|18.39|21.31|18.43|21.31|18.43|21.2|18.32|0
1646035500000|2022-02-28 08:05:00|22.43|19.55|22.58|19.7|22.58|19.7|22.4|19.52|0
1646035800000|2022-02-28 08:10:00|22.59|19.71|22.79|19.91|22.87|19.99|22.41|19.53|0
1646036100000|2022-02-28 08:15:00|22.77|19.89|22.76|19.88|22.77|19.89|22.57|19.69|0
1646036400000|2022-02-28 08:20:00|22.77|19.89|22.89|20.01|22.91|20.03|22.64|19.76|0
1646036700000|2022-02-28 08:25:00|22.88|20|22.75|19.87|22.9|20.02|22.75|19.87|0
1646037000000|2022-02-28 08:30:00|22.76|19.88|22.95|20.07|22.97|20.09|22.74|19.86|0
1646037300000|2022-02-28 08:35:00|22.97|20.09|23.4|20.52|23.4|20.52|22.88|20|0
1646037600000|2022-02-28 08:40:00|23.39|20.51|23.51|20.63|23.61|20.73|23.3|20.42|0
1646037900000|2022-02-28 08:45:00|23.54|20.66|23.48|20.6|23.62|20.74|23.42|20.54|0
1646038200000|2022-02-28 08:50:00|23.51|20.63|23.38|20.5|23.51|20.63|23.37|20.49|0
1646038500000|2022-02-28 08:55:00|23.39|20.51|23.35|20.47|23.44|20.56|23.31|20.43|0
1646038800000|2022-02-28 09:00:00|23.33|20.45|23.07|20.19|23.38|20.5|23.02|20.14|0
1646039100000|2022-02-28 09:05:00|23.03|20.15|22.45|19.57|23.03|20.15|22.33|19.45|0
1646039400000|2022-02-28 09:10:00|22.44|19.56|22.57|19.69|22.6|19.72|22.38|19.5|0
1646039700000|2022-02-28 09:15:00|22.56|19.68|24.13|21.25|24.13|21.25|22.56|19.68|0
1646040000000|2022-02-28 09:20:00|24.15|21.27|24.42|21.54|24.45|21.57|24.08|21.2|0
1646040300000|2022-02-28 09:25:00|24.41|21.53|24.51|21.63|24.6|21.72|24.37|21.49|0
1646040600000|2022-02-28 09:30:00|24.52|21.64|24.52|21.64|24.67|21.79|24.49|21.61|0
1646040900000|2022-02-28 09:35:00|24.5|21.62|24.48|21.6|24.66|21.78|24.46|21.58|0
1646041200000|2022-02-28 09:40:00|24.49|21.61|24.27|21.39|24.54|21.66|24.26|21.38|0
1646041500000|2022-02-28 09:45:00|24.28|21.4|24.24|21.36|24.3|21.42|24.17|21.29|0
1646041800000|2022-02-28 09:50:00|24.25|21.37|24.2|21.32|24.34|21.46|24.06|21.18|0
1646042100000|2022-02-28 09:55:00|24.19|21.31|24.24|21.36|24.33|21.45|24.09|21.21|0
1646042400000|2022-02-28 10:00:00|24.26|21.38|24.2|21.32|24.28|21.4|24.08|21.2|0
1646042700000|2022-02-28 10:05:00|24.11|21.23|23.87|20.99|24.51|21.63|23.68|20.8|0
1646043000000|2022-02-28 10:10:00|23.88|21|23.88|21|23.99|21.11|23.86|20.98|0
1646043300000|2022-02-28 10:15:00|23.89|21.01|23.9|21.02|23.92|21.04|23.81|20.93|0
1646043600000|2022-02-28 10:20:00|23.86|20.98|23.77|20.89|23.94|21.06|23.75|20.87|0
1646043900000|2022-02-28 10:25:00|23.76|20.88|23.99|21.11|24.01|21.13|23.76|20.88|0
1646044200000|2022-02-28 10:30:00|24|21.12|23.87|20.99|24.16|21.28|23.86|20.98|0
1646044500000|2022-02-28 10:35:00|23.88|21|24.07|21.19|24.24|21.36|23.65|20.77|0
1646044800000|2022-02-28 10:40:00|24.08|21.2|23.96|21.08|24.15|21.27|23.94|21.06|0
1646045100000|2022-02-28 10:45:00|23.95|21.07|23.61|20.73|23.97|21.09|23.59|20.71|0
1646045400000|2022-02-28 10:50:00|23.59|20.71|23.57|20.69|23.66|20.78|23.57|20.69|0
1646045700000|2022-02-28 10:55:00|23.58|20.7|23.51|20.63|23.71|20.83|23.5|20.62|0
1646046000000|2022-02-28 11:00:00|23.52|20.64|23.47|20.59|23.56|20.68|23.19|20.31|0
1646046300000|2022-02-28 11:05:00|23.45|20.57|23.48|20.6|23.54|20.66|23.41|20.53|0
1646046600000|2022-02-28 11:10:00|23.56|20.68|23.55|20.67|23.56|20.68|23.34|20.46|0
1646046900000|2022-02-28 11:15:00|23.54|20.66|23.76|20.88|23.76|20.88|23.54|20.66|0
1646047200000|2022-02-28 11:20:00|23.75|20.87|23.63|20.75|23.76|20.88|23.62|20.74|0
1646047500000|2022-02-28 11:25:00|23.64|20.76|23.75|20.87|23.8|20.92|23.59|20.71|0
1646047800000|2022-02-28 11:30:00|23.76|20.88|23.72|20.84|23.8|20.92|23.7|20.82|0
1646048100000|2022-02-28 11:35:00|23.73|20.85|23.63|20.75|23.8|20.92|23.56|20.68|0
1646048400000|2022-02-28 11:40:00|23.64|20.76|23.74|20.86|23.78|20.9|23.61|20.73|0
1646048700000|2022-02-28 11:45:00|23.75|20.87|23.78|20.9|23.84|20.96|23.69|20.81|0
1646049000000|2022-02-28 11:50:00|23.76|20.88|23.79|20.91|23.88|21|23.69|20.81|0
1646049300000|2022-02-28 11:55:00|23.78|20.9|23.67|20.79|23.8|20.92|23.53|20.65|0
1646049600000|2022-02-28 12:00:00|23.68|20.8|23.64|20.76|23.69|20.81|23.5|20.62|0
1646049900000|2022-02-28 12:05:00|23.62|20.74|23.53|20.65|23.63|20.75|23.49|20.61|0
1646050200000|2022-02-28 12:10:00|23.52|20.64|23.33|20.45|23.6|20.72|23.3|20.42|0
1646050500000|2022-02-28 12:15:00|23.34|20.46|23.23|20.35|23.45|20.57|23.22|20.34|0
1646050800000|2022-02-28 12:20:00|23.22|20.34|22.89|20.01|23.24|20.36|22.85|19.97|0
1646051100000|2022-02-28 12:25:00|22.9|20.02|23.18|20.3|24.53|21.65|22.87|19.99|0
1646051400000|2022-02-28 12:30:00|23.19|20.31|23.43|20.55|23.48|20.6|23.13|20.25|0
1646051700000|2022-02-28 12:35:00|23.44|20.56|23.47|20.59|23.55|20.67|23.39|20.51|0
1646052000000|2022-02-28 12:40:00|23.48|20.6|23.6|20.72|23.71|20.83|23.29|20.41|0
1646052300000|2022-02-28 12:45:00|23.58|20.7|23.53|20.65|23.7|20.82|23.5|20.62|0
1646052600000|2022-02-28 12:50:00|23.54|20.66|23.42|20.54|23.57|20.69|23.42|20.54|0
1646052900000|2022-02-28 12:55:00|23.4|20.52|23.95|21.07|24.12|21.24|23.4|20.52|0
1646053200000|2022-02-28 13:00:00|23.97|21.09|23.6|20.72|24.19|21.31|23.31|20.43|0
1646053500000|2022-02-28 13:05:00|23.61|20.73|23.59|20.71|23.68|20.8|23.54|20.66|0
1646053800000|2022-02-28 13:10:00|23.55|20.67|23.7|20.82|23.7|20.82|23.49|20.61|0
1646054100000|2022-02-28 13:15:00|23.69|20.81|23.62|20.74|23.72|20.84|23.58|20.7|0
1646054400000|2022-02-28 13:20:00|23.63|20.75|23.62|20.74|23.71|20.83|23.58|20.7|0
1646054700000|2022-02-28 13:25:00|23.63|20.75|23.54|20.66|23.68|20.8|23.53|20.65|0
1646055000000|2022-02-28 13:30:00|23.53|20.65|23.82|20.94|23.88|21|23.41|20.53|0
1646055300000|2022-02-28 13:35:00|23.83|20.95|23.98|21.1|23.99|21.11|23.8|20.92|0
1646055600000|2022-02-28 13:40:00|24|21.12|24.07|21.19|24.15|21.27|23.9|21.02|0
1646055900000|2022-02-28 13:45:00|24.03|21.15|23.83|20.95|24.05|21.17|23.83|20.95|0
1646056200000|2022-02-28 13:50:00|23.84|20.96|23.74|20.86|23.85|20.97|23.53|20.65|0
1646056500000|2022-02-28 13:55:00|23.73|20.85|23.84|20.96|23.87|20.99|23.71|20.83|0
1646056800000|2022-02-28 14:00:00|23.86|20.98|23.63|20.75|23.95|21.07|23.6|20.72|0
1646057100000|2022-02-28 14:05:00|23.62|20.74|23.55|20.67|23.67|20.79|23.55|20.67|0
1646057400000|2022-02-28 14:10:00|23.53|20.65|23.53|20.65|23.66|20.78|23.48|20.6|0
1646057700000|2022-02-28 14:15:00|23.5|20.62|23.5|20.62|23.53|20.65|23.36|20.48|0
1646058000000|2022-02-28 14:20:00|23.49|20.61|23.61|20.73|23.61|20.73|23.45|20.57|0
1646058300000|2022-02-28 14:25:00|23.62|20.74|23.59|20.71|23.62|20.74|23.44|20.56|0
1646058600000|2022-02-28 14:30:00|23.6|20.72|23.4|20.52|23.66|20.78|23.2|20.32|0
1646058900000|2022-02-28 14:35:00|23.32|20.44|23.06|20.18|23.39|20.51|22.89|20.01|0
1646059200000|2022-02-28 14:40:00|23.1|20.22|23.2|20.32|23.77|20.89|23.01|20.13|0
1646059500000|2022-02-28 14:45:00|23.23|20.35|23.15|20.27|23.35|20.47|22.96|20.08|0
1646059800000|2022-02-28 14:50:00|23.17|20.29|23.02|20.14|23.25|20.37|22.84|19.96|0
1646060100000|2022-02-28 14:55:00|23.04|20.16|22.9|20.02|23.13|20.25|22.82|19.94|0
1646060400000|2022-02-28 15:00:00|22.86|19.98|23.2|20.32|23.29|20.41|22.78|19.9|0
1646060700000|2022-02-28 15:05:00|23.14|20.26|23.29|20.41|23.42|20.54|23.06|20.18|0
1646061000000|2022-02-28 15:10:00|23.31|20.43|23.47|20.59|23.54|20.66|23.2|20.32|0
1646061300000|2022-02-28 15:15:00|23.49|20.61|23.6|20.72|23.68|20.8|23.42|20.54|0
1646061600000|2022-02-28 15:20:00|23.59|20.71|23.09|20.21|23.6|20.72|22.92|20.04|0
1646061900000|2022-02-28 15:25:00|23.06|20.18|22.92|20.04|23.32|20.44|22.82|19.94|0
1646062200000|2022-02-28 15:30:00|22.93|20.05|22.71|19.83|22.93|20.05|22.48|19.6|0
1646062500000|2022-02-28 15:35:00|22.72|19.84|22.27|19.39|22.72|19.84|22.23|19.35|0
1646062800000|2022-02-28 15:40:00|22.26|19.38|22.19|19.31|23.07|20.19|22.02|19.14|0
1646063100000|2022-02-28 15:45:00|22.2|19.32|22.34|19.46|22.36|19.48|22.11|19.23|0
1646063400000|2022-02-28 15:50:00|22.36|19.48|22.3|19.42|22.41|19.53|22.14|19.26|0
1646063700000|2022-02-28 15:55:00|22.29|19.41|22.11|19.23|22.41|19.53|21.93|19.05|0
1646064000000|2022-02-28 16:00:00|22.08|19.2|22|19.12|22.16|19.28|21.93|19.05|0
1646064300000|2022-02-28 16:05:00|22.02|19.14|22.1|19.22|22.18|19.3|22.02|19.14|0
1646064600000|2022-02-28 16:10:00|22.09|19.21|22.16|19.28|22.25|19.37|21.97|19.09|0
1646064900000|2022-02-28 16:15:00|22.14|19.26|21.89|19.01|22.16|19.28|21.79|18.91|0
1646065200000|2022-02-28 16:20:00|21.92|19.04|21.65|18.77|21.92|19.04|21.64|18.76|0
1646065500000|2022-02-28 16:25:00|21.66|18.78|21.82|18.94|22.55|19.67|21.55|18.67|0
1646065800000|2022-02-28 16:30:00|21.83|18.95|21.86|18.98|21.88|19|21.67|18.79|0
1646066100000|2022-02-28 16:35:00|21.84|18.96|22.29|19.41|22.29|19.41|21.8|18.92|0
1646066400000|2022-02-28 16:40:00|22.26|19.38|22.21|19.33|22.38|19.5|22.15|19.27|0
1646066700000|2022-02-28 16:45:00|22.2|19.32|22.45|19.57|22.53|19.65|22.19|19.31|0
1646067000000|2022-02-28 16:50:00|22.43|19.55|22.36|19.48|22.52|19.64|22.35|19.47|0
1646067300000|2022-02-28 16:55:00|22.34|19.46|22.16|19.28|22.34|19.46|22.12|19.24|0
1646067600000|2022-02-28 17:00:00|22.17|19.29|22.21|19.33|22.23|19.35|22.06|19.18|0
1646067900000|2022-02-28 17:05:00|22.22|19.34|22.74|19.86|22.78|19.9|22.19|19.31|0
1646068200000|2022-02-28 17:10:00|22.78|19.9|22.97|20.09|23.04|20.16|22.73|19.85|0
1646068500000|2022-02-28 17:15:00|22.96|20.08|22.92|20.04|23.11|20.23|22.89|20.01|0
1646068800000|2022-02-28 17:20:00|22.94|20.06|23.13|20.25|23.18|20.3|22.83|19.95|0
1646069100000|2022-02-28 17:25:00|23.12|20.24|23.02|20.14|23.12|20.24|23|20.12|0
1646069400000|2022-02-28 17:30:00|23.06|20.18|23.16|20.28|23.27|20.39|22.95|20.07|0
1646069700000|2022-02-28 17:35:00|23.15|20.27|23.35|20.47|23.36|20.48|23.12|20.24|0
1646070000000|2022-02-28 17:40:00|23.33|20.45|23.51|20.63|23.53|20.65|23.3|20.42|0
1646070300000|2022-02-28 17:45:00|23.54|20.66|23.44|20.56|23.69|20.81|23.44|20.56|0
1646070600000|2022-02-28 17:50:00|23.46|20.58|23.6|20.72|23.72|20.84|23.41|20.53|0
1646070900000|2022-02-28 17:55:00|23.58|20.7|23.42|20.54|23.7|20.82|23.42|20.54|0
1646071200000|2022-02-28 18:00:00|23.43|20.55|23.16|20.28|23.45|20.57|23.09|20.21|0
1646071500000|2022-02-28 18:05:00|23.13|20.25|22.09|19.21|23.21|20.33|21.61|18.73|0
1646071800000|2022-02-28 18:10:00|22.1|19.22|22.1|19.22|22.18|19.3|21.96|19.08|0
1646072100000|2022-02-28 18:15:00|22.09|19.21|22.52|19.64|22.57|19.69|22.07|19.19|0
1646072400000|2022-02-28 18:20:00|22.55|19.67|22.7|19.82|22.81|19.93|22.54|19.66|0
1646072700000|2022-02-28 18:25:00|22.71|19.83|22.6|19.72|23.42|20.54|22.51|19.63|0
1646073000000|2022-02-28 18:30:00|22.61|19.73|22.69|19.81|22.8|19.92|22.51|19.63|0
1646073300000|2022-02-28 18:35:00|22.7|19.82|22.55|19.67|22.8|19.92|22.5|19.62|0
1646073600000|2022-02-28 18:40:00|22.52|19.64|22.61|19.73|22.65|19.77|22.38|19.5|0
1646073900000|2022-02-28 18:45:00|22.59|19.71|22.49|19.61|22.79|19.91|22.49|19.61|0
1646074200000|2022-02-28 18:50:00|22.51|19.63|22.26|19.38|22.51|19.63|22.18|19.3|0
1646074500000|2022-02-28 18:55:00|22.29|19.41|22.33|19.45|22.46|19.58|22.23|19.35|0
1646074800000|2022-02-28 19:00:00|22.35|19.47|23.13|20.25|23.13|20.25|22.35|19.47|0
1646075100000|2022-02-28 19:05:00|23.09|20.21|23.47|20.59|23.48|20.6|23.05|20.17|0
1646075400000|2022-02-28 19:10:00|23.46|20.58|22.24|19.36|23.63|20.75|22.24|19.36|0
1646075700000|2022-02-28 19:15:00|22.26|19.38|22.1|19.22|22.42|19.54|22.07|19.19|0
1646076000000|2022-02-28 19:20:00|22.07|19.19|23.18|20.3|23.18|20.3|22.07|19.19|0
1646076300000|2022-02-28 19:25:00|23.15|20.27|23.08|20.2|23.17|20.29|22.94|20.06|0
1646076600000|2022-02-28 19:30:00|23.07|20.19|23.11|20.23|23.22|20.34|22.95|20.07|0
1646076900000|2022-02-28 19:35:00|23.09|20.21|23.07|20.19|23.14|20.26|22.79|19.91|0
1646077200000|2022-02-28 19:40:00|23.1|20.22|22.56|19.68|23.1|20.22|22.48|19.6|0
1646077500000|2022-02-28 19:45:00|22.58|19.7|22.74|19.86|22.82|19.94|22.53|19.65|0
1646077800000|2022-02-28 19:50:00|22.69|19.81|22.61|19.73|22.77|19.89|22.6|19.72|0
1646078100000|2022-02-28 19:55:00|22.62|19.74|22.49|19.61|22.63|19.75|22.35|19.47|0
1646078400000|2022-02-28 20:00:00|22.48|19.6|22.58|19.7|22.6|19.72|22.45|19.57|0
1646078700000|2022-02-28 20:05:00|22.59|19.71|22.54|19.66|22.92|20.04|22.49|19.61|0
1646079000000|2022-02-28 20:10:00|22.56|19.68|22.74|19.86|22.85|19.97|22.54|19.66|0
1646079300000|2022-02-28 20:15:00|22.67|19.79|22.51|19.63|22.78|19.9|22.42|19.54|0
1646079600000|2022-02-28 20:20:00|22.5|19.62|22.47|19.59|23.28|20.4|22.22|19.34|0
1646079900000|2022-02-28 20:25:00|22.48|19.6|22.54|19.66|22.6|19.72|22.34|19.46|0
1646080200000|2022-02-28 20:30:00|22.56|19.68|22.96|20.08|22.96|20.08|22.56|19.68|0
1646080500000|2022-02-28 20:35:00|22.95|20.07|23.2|20.32|24.07|21.19|22.94|20.06|0
1646080800000|2022-02-28 20:40:00|23.21|20.33|22.58|19.7|23.21|20.33|22.53|19.65|0
1646081100000|2022-02-28 20:45:00|22.56|19.68|22.18|19.3|22.56|19.68|21.29|18.41|0
1646081400000|2022-02-28 20:50:00|22.11|19.23|22.09|19.21|23.02|20.14|21.9|19.02|0
1646081700000|2022-02-28 20:55:00|22.06|19.18|21.9|19.02|22.13|19.25|21.77|18.89|0
1646082000000|2022-02-28 21:00:00|21.83|18.95|21.83|18.95|21.96|19.08|21.81|18.93|0
1646082300000|2022-02-28 21:05:00|21.85|18.97|21.97|19.09|22.02|19.14|21.79|18.91|0
1646082600000|2022-02-28 21:10:00|21.96|19.08|21.88|19|21.97|19.09|21.8|18.92|0
1646082900000|2022-02-28 21:15:00|22.12|18.76|22.04|18.68|22.12|18.76|22.02|18.66|0
1646083200000|2022-02-28 21:20:00|22.06|18.7|22.08|18.72|22.09|18.73|22.03|18.67|0
1646083500000|2022-02-28 21:25:00|22.07|18.71|22.07|18.71|22.11|18.75|22.06|18.7|0
1646083800000|2022-02-28 21:30:00|22.06|18.7|22.06|18.7|22.07|18.71|22.02|18.66|0
1646084100000|2022-02-28 21:35:00|22.05|18.69|22.01|18.65|22.06|18.7|22.01|18.65|0
1646084400000|2022-02-28 21:40:00|22.02|18.66|22.03|18.67|22.04|18.68|22.02|18.66|0
1646084700000|2022-02-28 21:45:00|22.04|18.68|22.04|18.68|22.04|18.68|22.02|18.66|0
1646085000000|2022-02-28 21:50:00|22.03|18.67|22.02|18.66|22.04|18.68|22|18.64|0
1646085300000|2022-02-28 21:55:00|22.03|18.67|22.03|18.67|22.04|18.68|22.02|18.66|0
1646085600000|2022-02-28 22:00:00|22.04|18.68|22.04|18.68|22.06|18.7|22.03|18.67|0
1646085900000|2022-02-28 22:05:00|22.06|18.7|22.06|18.7|22.07|18.71|22.04|18.68|0
1646086200000|2022-02-28 22:10:00|22.07|18.71|22.07|18.71|22.08|18.72|22.07|18.71|0
1646086500000|2022-02-28 22:15:00|22.06|18.7|22.06|18.7|22.07|18.71|22.06|18.7|0
1646086800000|2022-02-28 22:20:00|22.05|18.69|22.07|18.71|22.07|18.71|22.05|18.69|0
1646087100000|2022-02-28 22:25:00|22.08|18.72|22.06|18.7|22.08|18.72|22.06|18.7|0
1646087400000|2022-02-28 22:30:00|22.08|18.72|22.08|18.72|22.09|18.73|22.07|18.71|0
1646087700000|2022-02-28 22:35:00|22.09|18.73|22.08|18.72|22.09|18.73|22.07|18.71|0
1646088000000|2022-02-28 22:40:00|22.09|18.73|22.1|18.74|22.11|18.75|22.08|18.72|0
1646088300000|2022-02-28 22:45:00|22.09|18.73|22.08|18.72|22.09|18.73|22.08|18.72|0
1646088600000|2022-02-28 22:50:00|22.09|18.73|22.11|18.75|22.12|18.76|22.07|18.71|0
1646088900000|2022-02-28 22:55:00|22.1|18.74|22.1|18.74|22.11|18.75|22.1|18.74|0
1646089200000|2022-02-28 23:00:00|22.06|18.7|22|18.64|22.13|18.77|22|18.64|0
1646089500000|2022-02-28 23:05:00|21.99|18.63|22.01|18.65|22.01|18.65|21.95|18.59|0
1646089800000|2022-02-28 23:10:00|21.99|18.63|22.07|18.71|22.11|18.75|21.99|18.63|0
1646090100000|2022-02-28 23:15:00|22.06|18.7|22.04|18.68|22.07|18.71|21.97|18.61|0
1646090400000|2022-02-28 23:20:00|22.06|18.7|21.92|18.56|22.07|18.71|21.89|18.53|0
1646090700000|2022-02-28 23:25:00|21.91|18.55|21.96|18.6|21.99|18.63|21.9|18.54|0
1646091000000|2022-02-28 23:30:00|21.97|18.61|21.83|18.47|21.98|18.62|21.8|18.44|0
1646091300000|2022-02-28 23:35:00|21.82|18.46|21.77|18.41|21.82|18.46|21.73|18.37|0
1646091600000|2022-02-28 23:40:00|21.78|18.42|21.82|18.46|21.85|18.49|21.77|18.41|0
1646091900000|2022-02-28 23:45:00|21.84|18.48|21.82|18.46|21.87|18.51|21.79|18.43|0
1646092200000|2022-02-28 23:50:00|21.81|18.45|21.68|18.32|21.81|18.45|21.64|18.28|0
1646092500000|2022-02-28 23:55:00|21.69|18.33|21.78|18.42|21.78|18.42|21.66|18.3|0
1646092800000|2022-03-01 00:00:00|21.72|18.36|21.77|18.41|21.77|18.41|21.69|18.33|0
1646093100000|2022-03-01 00:05:00|21.78|18.42|21.95|18.59|21.95|18.59|21.78|18.42|0
1646093400000|2022-03-01 00:10:00|21.94|18.58|21.84|18.48|21.94|18.58|21.83|18.47|0
1646093700000|2022-03-01 00:15:00|21.83|18.47|21.78|18.42|21.83|18.47|21.73|18.37|0
1646094000000|2022-03-01 00:20:00|21.79|18.43|21.85|18.49|21.89|18.53|21.77|18.41|0
1646094300000|2022-03-01 00:25:00|21.86|18.5|21.79|18.43|21.86|18.5|21.79|18.43|0
1646094600000|2022-03-01 00:30:00|21.8|18.44|21.88|18.52|21.9|18.54|21.77|18.41|0
1646094900000|2022-03-01 00:35:00|21.87|18.51|21.9|18.54|21.93|18.57|21.84|18.48|0
1646095200000|2022-03-01 00:40:00|21.89|18.53|21.94|18.58|21.97|18.61|21.83|18.47|0
1646095500000|2022-03-01 00:45:00|21.95|18.59|22.22|18.86|22.25|18.89|21.93|18.57|0
1646095800000|2022-03-01 00:50:00|22.21|18.85|22.09|18.73|22.21|18.85|22.06|18.7|0
1646096100000|2022-03-01 00:55:00|22.08|18.72|22.03|18.67|22.1|18.74|21.99|18.63|0
1646096400000|2022-03-01 01:00:00|22.02|18.66|22.04|18.68|22.13|18.77|21.97|18.61|0
1646096700000|2022-03-01 01:05:00|22.03|18.67|21.94|18.58|22.07|18.71|21.9|18.54|0
1646097000000|2022-03-01 01:10:00|21.95|18.59|21.94|18.58|21.97|18.61|21.92|18.56|0
1646097300000|2022-03-01 01:15:00|21.93|18.57|21.97|18.61|22.03|18.67|21.93|18.57|0
1646097600000|2022-03-01 01:20:00|21.99|18.63|21.91|18.55|21.99|18.63|21.88|18.52|0
1646097900000|2022-03-01 01:25:00|21.9|18.54|21.87|18.51|21.99|18.63|21.87|18.51|0
1646098200000|2022-03-01 01:30:00|21.85|18.49|21.8|18.44|21.88|18.52|21.78|18.42|0
1646098500000|2022-03-01 01:35:00|21.79|18.43|21.81|18.45|21.87|18.51|21.79|18.43|0
1646098800000|2022-03-01 01:40:00|21.82|18.46|21.84|18.48|21.87|18.51|21.8|18.44|0
1646099100000|2022-03-01 01:45:00|21.82|18.46|22.04|18.68|22.05|18.69|21.82|18.46|0
1646099400000|2022-03-01 01:50:00|22.03|18.67|22|18.64|22.05|18.69|21.97|18.61|0
1646099700000|2022-03-01 01:55:00|21.99|18.63|22.1|18.74|22.1|18.74|21.98|18.62|0
1646100000000|2022-03-01 02:00:00|22.09|18.73|22.02|18.66|22.1|18.74|22.02|18.66|0
1646100300000|2022-03-01 02:05:00|22.01|18.65|22.05|18.69|22.05|18.69|22|18.64|0
1646100600000|2022-03-01 02:10:00|22.06|18.7|22.2|18.84|22.22|18.86|22.06|18.7|0
1646100900000|2022-03-01 02:15:00|22.21|18.85|22.14|18.78|22.21|18.85|22.12|18.76|0
1646101200000|2022-03-01 02:20:00|22.13|18.77|22.13|18.77|22.16|18.8|22.1|18.74|0
1646101500000|2022-03-01 02:25:00|22.12|18.76|22.19|18.83|22.22|18.86|22.11|18.75|0
1646101800000|2022-03-01 02:30:00|22.17|18.81|22.22|18.86|22.22|18.86|22.13|18.77|0
1646102100000|2022-03-01 02:35:00|22.21|18.85|22.25|18.89|22.25|18.89|22.16|18.8|0
1646102400000|2022-03-01 02:40:00|22.26|18.9|22.19|18.83|22.32|18.96|22.19|18.83|0
1646102700000|2022-03-01 02:45:00|22.17|18.81|22.18|18.82|22.2|18.84|22.15|18.79|0
1646103000000|2022-03-01 02:50:00|22.2|18.84|22.07|18.71|22.2|18.84|22.05|18.69|0
1646103300000|2022-03-01 02:55:00|22.06|18.7|22.06|18.7|22.09|18.73|22.05|18.69|0
1646103600000|2022-03-01 03:00:00|22.05|18.69|22.05|18.69|22.09|18.73|22.05|18.69|0
1646103900000|2022-03-01 03:05:00|22.06|18.7|22.14|18.78|22.2|18.84|22.05|18.69|0
1646104200000|2022-03-01 03:10:00|22.15|18.79|22.16|18.8|22.18|18.82|22.1|18.74|0
1646104500000|2022-03-01 03:15:00|22.15|18.79|22.13|18.77|22.15|18.79|22.11|18.75|0
1646104800000|2022-03-01 03:20:00|22.14|18.78|22.14|18.78|22.18|18.82|22.12|18.76|0
1646105100000|2022-03-01 03:25:00|22.13|18.77|22.11|18.75|22.16|18.8|22.1|18.74|0
1646105400000|2022-03-01 03:30:00|22.1|18.74|22.12|18.76|22.14|18.78|22.07|18.71|0
1646105700000|2022-03-01 03:35:00|22.11|18.75|22.06|18.7|22.13|18.77|22.05|18.69|0
1646106000000|2022-03-01 03:40:00|22.05|18.69|22.17|18.81|22.19|18.83|22.04|18.68|0
1646106300000|2022-03-01 03:45:00|22.18|18.82|22.12|18.76|22.19|18.83|22.1|18.74|0
1646106600000|2022-03-01 03:50:00|22.11|18.75|22.11|18.75|22.14|18.78|22.1|18.74|0
1646106900000|2022-03-01 03:55:00|22.12|18.76|22.12|18.76|22.13|18.77|22.11|18.75|0
1646107200000|2022-03-01 04:00:00|22.11|18.75|22.12|18.76|22.13|18.77|22.08|18.72|0
1646107500000|2022-03-01 04:05:00|22.11|18.75|22.08|18.72|22.14|18.78|22.06|18.7|0
1646107800000|2022-03-01 04:10:00|22.07|18.71|22.08|18.72|22.13|18.77|22.04|18.68|0
1646108100000|2022-03-01 04:15:00|22.09|18.73|22.17|18.81|22.17|18.81|22.08|18.72|0
1646108400000|2022-03-01 04:20:00|22.18|18.82|22.07|18.71|22.18|18.82|22.06|18.7|0
1646108700000|2022-03-01 04:25:00|22.08|18.72|22.07|18.71|22.09|18.73|22.04|18.68|0
1646109000000|2022-03-01 04:30:00|22.09|18.73|22.04|18.68|22.09|18.73|22.04|18.68|0
1646109300000|2022-03-01 04:35:00|22.05|18.69|22.07|18.71|22.08|18.72|22.04|18.68|0
1646109600000|2022-03-01 04:40:00|22.08|18.72|22.05|18.69|22.11|18.75|22.04|18.68|0
1646109900000|2022-03-01 04:45:00|22.04|18.68|21.97|18.61|22.05|18.69|21.94|18.58|0
1646110200000|2022-03-01 04:50:00|21.96|18.6|21.98|18.62|21.99|18.63|21.93|18.57|0
1646110500000|2022-03-01 04:55:00|21.99|18.63|21.95|18.59|22|18.64|21.94|18.58|0
1646110800000|2022-03-01 05:00:00|21.97|18.61|21.99|18.63|22|18.64|21.94|18.58|0
1646111100000|2022-03-01 05:05:00|21.98|18.62|22.01|18.65|22.01|18.65|21.97|18.61|0
1646111400000|2022-03-01 05:10:00|22.02|18.66|22.14|18.78|22.15|18.79|22.02|18.66|0
1646111700000|2022-03-01 05:15:00|22.15|18.79|22.23|18.87|22.25|18.89|22.13|18.77|0
1646112000000|2022-03-01 05:20:00|22.21|18.85|22.18|18.82|22.24|18.88|22.16|18.8|0
1646112300000|2022-03-01 05:25:00|22.19|18.83|22.11|18.75|22.24|18.88|22.1|18.74|0
1646112600000|2022-03-01 05:30:00|22.12|18.76|22.09|18.73|22.15|18.79|22.05|18.69|0
1646112900000|2022-03-01 05:35:00|22.08|18.72|22.06|18.7|22.08|18.72|22.02|18.66|0
1646113200000|2022-03-01 05:40:00|22.07|18.71|21.99|18.63|22.08|18.72|21.98|18.62|0
1646113500000|2022-03-01 05:45:00|21.98|18.62|22.07|18.71|22.07|18.71|21.98|18.62|0
1646113800000|2022-03-01 05:50:00|22.06|18.7|22.06|18.7|22.09|18.73|22.04|18.68|0
1646114100000|2022-03-01 05:55:00|22.05|18.69|22.01|18.65|22.05|18.69|21.97|18.61|0
1646114400000|2022-03-01 06:00:00|22.02|18.66|21.94|18.58|22.02|18.66|21.94|18.58|0
1646114700000|2022-03-01 06:05:00|21.95|18.59|21.89|18.53|21.97|18.61|21.87|18.51|0
1646115000000|2022-03-01 06:10:00|21.9|18.54|21.93|18.57|21.99|18.63|21.9|18.54|0
1646115300000|2022-03-01 06:15:00|21.94|18.58|21.9|18.54|21.96|18.6|21.85|18.49|0
1646115600000|2022-03-01 06:20:00|21.87|18.51|21.81|18.45|21.91|18.55|21.81|18.45|0
1646115900000|2022-03-01 06:25:00|21.8|18.44|21.71|18.35|21.86|18.5|21.7|18.34|0
1646116200000|2022-03-01 06:30:00|21.69|18.33|21.68|18.32|21.71|18.35|21.67|18.31|0
1646116500000|2022-03-01 06:35:00|21.66|18.3|21.68|18.32|21.72|18.36|21.64|18.28|0
1646116800000|2022-03-01 06:40:00|21.67|18.31|21.66|18.3|21.67|18.31|21.61|18.25|0
1646117100000|2022-03-01 06:45:00|21.65|18.29|21.69|18.33|21.73|18.37|21.62|18.26|0
1646117400000|2022-03-01 06:50:00|21.7|18.34|21.71|18.35|21.72|18.36|21.63|18.27|0
1646117700000|2022-03-01 06:55:00|21.72|18.36|21.64|18.28|21.73|18.37|21.62|18.26|0
1646118000000|2022-03-01 07:00:00|21.66|18.3|21.61|18.25|21.69|18.33|21.55|18.19|0
1646118300000|2022-03-01 07:05:00|21.6|18.24|21.13|17.77|21.62|18.26|21.06|17.7|0
1646118600000|2022-03-01 07:10:00|21.11|17.75|21.27|17.91|21.29|17.93|21.09|17.73|0
1646118900000|2022-03-01 07:15:00|21.26|17.9|21.23|17.87|21.27|17.91|21.17|17.81|0
1646119200000|2022-03-01 07:20:00|21.22|17.86|21.22|17.86|21.26|17.9|21.17|17.81|0
1646119500000|2022-03-01 07:25:00|21.23|17.87|22.33|18.97|23.18|19.82|21.23|17.87|0
1646119800000|2022-03-01 07:30:00|22.34|18.98|22.39|19.03|22.46|19.1|22.32|18.96|0
1646120100000|2022-03-01 07:35:00|22.38|19.02|22.36|19|22.46|19.1|22.36|19|0
1646120400000|2022-03-01 07:40:00|22.37|19.01|22.35|18.99|22.38|19.02|22.31|18.95|0
1646120700000|2022-03-01 07:45:00|22.37|19.01|22.19|18.83|22.43|19.07|22.11|18.75|0
1646121000000|2022-03-01 07:50:00|22.17|18.81|22.26|18.9|22.26|18.9|22.1|18.74|0
1646121300000|2022-03-01 07:55:00|22.25|18.89|22.18|18.82|22.32|18.96|22.17|18.81|0
1646121600000|2022-03-01 08:00:00|22.14|18.78|22.06|18.7|22.31|18.95|22.06|18.7|0
1646121900000|2022-03-01 08:05:00|21.8|18.92|21.73|18.85|21.81|18.93|21.62|18.74|0
1646122200000|2022-03-01 08:10:00|21.74|18.86|21.87|18.99|21.89|19.01|21.68|18.8|0
1646122500000|2022-03-01 08:15:00|21.88|19|21.92|19.04|21.99|19.11|21.87|18.99|0
1646122800000|2022-03-01 08:20:00|21.91|19.03|22.28|19.4|22.35|19.47|21.83|18.95|0
1646123100000|2022-03-01 08:25:00|22.27|19.39|21.78|18.9|22.28|19.4|21.66|18.78|0
1646123400000|2022-03-01 08:30:00|21.79|18.91|21.69|18.81|21.87|18.99|21.69|18.81|0
1646123700000|2022-03-01 08:35:00|21.7|18.82|21.84|18.96|21.91|19.03|21.63|18.75|0
1646124000000|2022-03-01 08:40:00|21.86|18.98|21.92|19.04|21.97|19.09|21.75|18.87|0
1646124300000|2022-03-01 08:45:00|21.93|19.05|22.15|19.27|22.16|19.28|21.85|18.97|0
1646124600000|2022-03-01 08:50:00|22.14|19.26|22.15|19.27|22.27|19.39|21.84|18.96|0
1646124900000|2022-03-01 08:55:00|22.17|19.29|22.05|19.17|22.22|19.34|22.02|19.14|0
1646125200000|2022-03-01 09:00:00|22.06|19.18|22|19.12|22.1|19.22|21.95|19.07|0
1646125500000|2022-03-01 09:05:00|21.99|19.11|22.3|19.42|22.4|19.52|21.98|19.1|0
1646125800000|2022-03-01 09:10:00|22.29|19.41|22.4|19.52|22.43|19.55|22.29|19.41|0
1646126100000|2022-03-01 09:15:00|22.41|19.53|22.39|19.51|22.44|19.56|22.26|19.38|0
1646126400000|2022-03-01 09:20:00|22.4|19.52|22.53|19.65|22.59|19.71|22.33|19.45|0
1646126700000|2022-03-01 09:25:00|22.55|19.67|22.58|19.7|22.69|19.81|21.69|18.81|0
1646127000000|2022-03-01 09:30:00|22.6|19.72|22.53|19.65|22.64|19.76|22.48|19.6|0
1646127300000|2022-03-01 09:35:00|22.54|19.66|22.57|19.69|22.64|19.76|22.49|19.61|0
1646127600000|2022-03-01 09:40:00|22.56|19.68|22.78|19.9|22.83|19.95|22.54|19.66|0
1646127900000|2022-03-01 09:45:00|22.79|19.91|22.66|19.78|22.82|19.94|22.64|19.76|0
1646128200000|2022-03-01 09:50:00|22.67|19.79|22.88|20|22.95|20.07|22.66|19.78|0
1646128500000|2022-03-01 09:55:00|22.89|20.01|22.85|19.97|22.95|20.07|22.8|19.92|0
1646128800000|2022-03-01 10:00:00|22.86|19.98|22.96|20.08|23.05|20.17|22.81|19.93|0
1646129100000|2022-03-01 10:05:00|22.95|20.07|23.08|20.2|23.16|20.28|22.95|20.07|0
1646129400000|2022-03-01 10:10:00|23.09|20.21|23.04|20.16|23.16|20.28|23.02|20.14|0
1646129700000|2022-03-01 10:15:00|23.03|20.15|23.24|20.36|23.25|20.37|22.86|19.98|0
1646130000000|2022-03-01 10:20:00|23.25|20.37|23.35|20.47|23.38|20.5|23.24|20.36|0
1646130300000|2022-03-01 10:25:00|23.34|20.46|23.43|20.55|23.47|20.59|23.32|20.44|0
1646130600000|2022-03-01 10:30:00|23.44|20.56|23.52|20.64|23.69|20.81|23.43|20.55|0
1646130900000|2022-03-01 10:35:00|23.55|20.67|23.63|20.75|23.72|20.84|23.52|20.64|0
1646131200000|2022-03-01 10:40:00|23.62|20.74|23.3|20.42|23.65|20.77|23.27|20.39|0
1646131500000|2022-03-01 10:45:00|23.32|20.44|23.2|20.32|23.87|20.99|23.13|20.25|0
1646131800000|2022-03-01 10:50:00|23.22|20.34|23.15|20.27|23.45|20.57|23.1|20.22|0
1646132100000|2022-03-01 10:55:00|23.16|20.28|23.13|20.25|23.25|20.37|23.12|20.24|0
1646132400000|2022-03-01 11:00:00|23.15|20.27|23.28|20.4|23.31|20.43|23.15|20.27|0
1646132700000|2022-03-01 11:05:00|23.27|20.39|23.34|20.46|23.34|20.46|23.22|20.34|0
1646133000000|2022-03-01 11:10:00|23.31|20.43|23.35|20.47|23.5|20.62|23.31|20.43|0
1646133300000|2022-03-01 11:15:00|23.37|20.49|23.29|20.41|23.42|20.54|23.24|20.36|0
1646133600000|2022-03-01 11:20:00|23.28|20.4|23.25|20.37|23.31|20.43|23.11|20.23|0
1646133900000|2022-03-01 11:25:00|23.24|20.36|23.27|20.39|23.28|20.4|23.11|20.23|0
1646134200000|2022-03-01 11:30:00|23.26|20.38|23.13|20.25|23.32|20.44|23.05|20.17|0
1646134500000|2022-03-01 11:35:00|23.14|20.26|23.23|20.35|23.26|20.38|23.13|20.25|0
1646134800000|2022-03-01 11:40:00|23.24|20.36|23.45|20.57|23.46|20.58|23.18|20.3|0
1646135100000|2022-03-01 11:45:00|23.43|20.55|23.59|20.71|23.6|20.72|23.38|20.5|0
1646135400000|2022-03-01 11:50:00|23.58|20.7|23.8|20.92|23.85|20.97|23.53|20.65|0
1646135700000|2022-03-01 11:55:00|23.79|20.91|23.66|20.78|23.94|21.06|22.9|20.02|0
1646136000000|2022-03-01 12:00:00|23.65|20.77|23.43|20.55|23.68|20.8|23.43|20.55|0
1646136300000|2022-03-01 12:05:00|23.42|20.54|23.58|20.7|23.64|20.76|23.14|20.26|0
1646136600000|2022-03-01 12:10:00|23.59|20.71|23.67|20.79|23.69|20.81|23.57|20.69|0
1646136900000|2022-03-01 12:15:00|23.68|20.8|23.87|20.99|23.87|20.99|23.68|20.8|0
1646137200000|2022-03-01 12:20:00|23.86|20.98|23.59|20.71|23.86|20.98|23.57|20.69|0
1646137500000|2022-03-01 12:25:00|23.63|20.75|23.34|20.46|23.73|20.85|23.32|20.44|0
1646137800000|2022-03-01 12:30:00|23.36|20.48|23.4|20.52|23.51|20.63|23.36|20.48|0
1646138100000|2022-03-01 12:35:00|23.43|20.55|23.63|20.75|23.64|20.76|23.43|20.55|0
1646138400000|2022-03-01 12:40:00|23.65|20.77|23.75|20.87|23.83|20.95|23.63|20.75|0
1646138700000|2022-03-01 12:45:00|23.74|20.86|23.64|20.76|23.82|20.94|23.63|20.75|0
1646139000000|2022-03-01 12:50:00|23.65|20.77|23.79|20.91|23.8|20.92|23.6|20.72|0
1646139300000|2022-03-01 12:55:00|23.78|20.9|23.65|20.77|23.85|20.97|23.61|20.73|0
1646139600000|2022-03-01 13:00:00|23.68|20.8|23.79|20.91|23.88|21|23.64|20.76|0
1646139900000|2022-03-01 13:05:00|23.78|20.9|23.72|20.84|23.85|20.97|23.69|20.81|0
1646140200000|2022-03-01 13:10:00|23.74|20.86|23.47|20.59|23.78|20.9|23.44|20.56|0
1646140500000|2022-03-01 13:15:00|23.49|20.61|23.37|20.49|23.51|20.63|23.3|20.42|0
1646140800000|2022-03-01 13:20:00|23.39|20.51|23.62|20.74|23.7|20.82|23.39|20.51|0
1646141100000|2022-03-01 13:25:00|23.6|20.72|23.19|20.31|23.62|20.74|23.15|20.27|0
1646141400000|2022-03-01 13:30:00|23.17|20.29|23.4|20.52|23.84|20.96|23.13|20.25|0
1646141700000|2022-03-01 13:35:00|23.39|20.51|23.27|20.39|23.57|20.69|23.25|20.37|0
1646142000000|2022-03-01 13:40:00|23.25|20.37|22.89|20.01|23.25|20.37|22.89|20.01|0
1646142300000|2022-03-01 13:45:00|22.87|19.99|22.8|19.92|23|20.12|22.79|19.91|0
1646142600000|2022-03-01 13:50:00|22.81|19.93|22.81|19.93|22.96|20.08|22.34|19.46|0
1646142900000|2022-03-01 13:55:00|22.82|19.94|23|20.12|23|20.12|22.76|19.88|0
1646143200000|2022-03-01 14:00:00|22.98|20.1|23.1|20.22|23.13|20.25|22.95|20.07|0
1646143500000|2022-03-01 14:05:00|23.09|20.21|23.06|20.18|23.11|20.23|22.98|20.1|0
1646143800000|2022-03-01 14:10:00|23.07|20.19|23.13|20.25|23.17|20.29|23.05|20.17|0
1646144100000|2022-03-01 14:15:00|23.12|20.24|23.16|20.28|23.16|20.28|23.02|20.14|0
1646144400000|2022-03-01 14:20:00|23.14|20.26|23.08|20.2|23.16|20.28|23.03|20.15|0
1646144700000|2022-03-01 14:25:00|23.07|20.19|23.15|20.27|23.15|20.27|22.88|20|0
1646145000000|2022-03-01 14:30:00|23.14|20.26|22.75|19.87|23.14|20.26|22.75|19.87|0
1646145300000|2022-03-01 14:35:00|22.72|19.84|22.6|19.72|22.76|19.88|22.45|19.57|0
1646145600000|2022-03-01 14:40:00|22.61|19.73|22.9|20.02|22.95|20.07|22.55|19.67|0
1646145900000|2022-03-01 14:45:00|22.82|19.94|23.16|20.28|23.27|20.39|22.79|19.91|0
1646146200000|2022-03-01 14:50:00|23.15|20.27|23.63|20.75|23.83|20.95|23.11|20.23|0
1646146500000|2022-03-01 14:55:00|23.57|20.69|23.74|20.86|23.81|20.93|23.48|20.6|0
1646146800000|2022-03-01 15:00:00|23.61|20.73|23.76|20.88|23.89|21.01|23.17|20.29|0
1646147100000|2022-03-01 15:05:00|23.77|20.89|23.87|20.99|23.93|21.05|23.58|20.7|0
1646147400000|2022-03-01 15:10:00|23.92|21.04|24.04|21.16|24.18|21.3|23.92|21.04|0
1646147700000|2022-03-01 15:15:00|24.07|21.19|23.19|20.31|24.07|21.19|23.18|20.3|0
1646148000000|2022-03-01 15:20:00|23.15|20.27|23.24|20.36|23.33|20.45|22.92|20.04|0
1646148300000|2022-03-01 15:25:00|23.22|20.34|23.23|20.35|23.41|20.53|23.07|20.19|0
1646148600000|2022-03-01 15:30:00|23.2|20.32|23.44|20.56|23.47|20.59|23.06|20.18|0
1646148900000|2022-03-01 15:35:00|23.43|20.55|23.55|20.67|23.55|20.67|23.27|20.39|0
1646149200000|2022-03-01 15:40:00|23.56|20.68|23.92|21.04|24.03|21.15|23.26|20.38|0
1646149500000|2022-03-01 15:45:00|23.93|21.05|23.78|20.9|24|21.12|23.75|20.87|0
1646149800000|2022-03-01 15:50:00|23.79|20.91|23.69|20.81|23.85|20.97|23.58|20.7|0
1646150100000|2022-03-01 15:55:00|23.66|20.78|23.86|20.98|23.95|21.07|23.66|20.78|0
1646150400000|2022-03-01 16:00:00|23.92|21.04|23.8|20.92|23.95|21.07|23.68|20.8|0
1646150700000|2022-03-01 16:05:00|23.79|20.91|23.97|21.09|24.03|21.15|23.74|20.86|0
1646151000000|2022-03-01 16:10:00|23.92|21.04|23.69|20.81|23.98|21.1|23.64|20.76|0
1646151300000|2022-03-01 16:15:00|23.68|20.8|24|21.12|24.02|21.14|23.64|20.76|0
1646151600000|2022-03-01 16:20:00|24.02|21.14|23.83|20.95|24.05|21.17|23.72|20.84|0
1646151900000|2022-03-01 16:25:00|23.84|20.96|24.04|21.16|24.15|21.27|23.82|20.94|0
1646152200000|2022-03-01 16:30:00|24.03|21.15|24.58|21.7|24.67|21.79|23.6|20.72|0
1646152500000|2022-03-01 16:35:00|24.57|21.69|24.64|21.76|24.7|21.82|24.51|21.63|0
1646152800000|2022-03-01 16:40:00|24.6|21.72|24.65|21.77|24.74|21.86|24.51|21.63|0
1646153100000|2022-03-01 16:45:00|24.63|21.75|24.97|22.09|25.14|22.26|24.63|21.75|0
1646153400000|2022-03-01 16:50:00|24.94|22.06|25.81|22.93|25.88|23|24.32|21.44|0
1646153700000|2022-03-01 16:55:00|25.79|22.91|25.86|22.98|26.07|23.19|25.79|22.91|0
1646154000000|2022-03-01 17:00:00|25.87|22.99|26.05|23.17|26.07|23.19|25.84|22.96|0
1646154300000|2022-03-01 17:05:00|26.03|23.15|26.66|23.54|26.69|23.57|25.93|22.95|0
1646154600000|2022-03-01 17:10:00|26.69|23.57|26.9|23.78|27.38|24.26|26.67|23.55|0
1646154900000|2022-03-01 17:15:00|26.92|23.8|25.88|22.76|27.07|23.95|25.79|22.67|0
1646155200000|2022-03-01 17:20:00|25.87|22.75|26|22.88|26.1|22.98|25.85|22.73|0
1646155500000|2022-03-01 17:25:00|25.99|22.87|26.14|23.02|26.35|23.23|25.94|22.82|0
1646155800000|2022-03-01 17:30:00|26.19|23.07|26.06|22.94|26.27|23.15|25.92|22.8|0
1646156100000|2022-03-01 17:35:00|26.05|22.93|25.69|22.57|26.24|23.12|25.66|22.54|0
1646156400000|2022-03-01 17:40:00|25.68|22.56|25.4|22.28|25.68|22.56|25.4|22.28|0
1646156700000|2022-03-01 17:45:00|25.38|22.26|25.31|22.19|25.57|22.45|25.2|22.08|0
1646157000000|2022-03-01 17:50:00|25.32|22.2|25.36|22.24|25.43|22.31|25.18|22.06|0
1646157300000|2022-03-01 17:55:00|25.33|22.21|25.25|22.13|25.46|22.34|25.2|22.08|0
1646157600000|2022-03-01 18:00:00|25.28|22.16|26.15|23.03|26.26|23.14|25.05|21.93|0
1646157900000|2022-03-01 18:05:00|26.18|23.06|26.37|23.25|26.53|23.41|26.12|23|0
1646158200000|2022-03-01 18:10:00|26.39|23.27|26.73|23.61|26.81|23.69|26.36|23.24|0
1646158500000|2022-03-01 18:15:00|26.71|23.59|27.08|23.96|27.09|23.97|26.71|23.59|0
1646158800000|2022-03-01 18:20:00|27.09|23.97|27.25|24.13|27.25|24.13|26.96|23.84|0
1646159100000|2022-03-01 18:25:00|27.28|24.16|28.02|24.9|28.02|24.9|27.09|23.97|0
1646159400000|2022-03-01 18:30:00|28.01|24.89|27.93|24.81|28.07|24.95|27.77|24.65|0
1646159700000|2022-03-01 18:35:00|27.99|24.87|27.65|24.53|28.04|24.92|27.64|24.52|0
1646160000000|2022-03-01 18:40:00|27.67|24.55|27.8|24.68|27.88|24.76|27.62|24.5|0
1646160300000|2022-03-01 18:45:00|27.81|24.69|27.87|24.75|28|24.88|27.56|24.44|0
1646160600000|2022-03-01 18:50:00|27.82|24.7|27.97|24.85|28.47|25.35|27.81|24.69|0
1646160900000|2022-03-01 18:55:00|27.99|24.87|27.96|24.84|28.09|24.97|27.82|24.7|0
1646161200000|2022-03-01 19:00:00|27.95|24.83|28.17|25.05|28.5|25.38|27.91|24.79|0
1646161500000|2022-03-01 19:05:00|28.16|25.04|27.96|24.84|28.22|25.1|27.85|24.73|0
1646161800000|2022-03-01 19:10:00|27.98|24.86|28.02|24.9|28.16|25.04|27.93|24.81|0
1646162100000|2022-03-01 19:15:00|28.01|24.89|27.77|24.65|28.29|25.17|27.73|24.61|0
1646162400000|2022-03-01 19:20:00|27.74|24.62|27.25|24.13|27.84|24.72|27.25|24.13|0
1646162700000|2022-03-01 19:25:00|27.24|24.12|27.19|24.07|27.33|24.21|27.12|24|0
1646163000000|2022-03-01 19:30:00|27.2|24.08|27.3|24.18|27.39|24.27|27.16|24.04|0
1646163300000|2022-03-01 19:35:00|27.27|24.15|26.89|23.77|27.32|24.2|26.88|23.76|0
1646163600000|2022-03-01 19:40:00|26.93|23.81|26.86|23.74|27.02|23.9|26.84|23.72|0
1646163900000|2022-03-01 19:45:00|26.89|23.77|27.14|24.02|27.21|24.09|26.87|23.75|0
1646164200000|2022-03-01 19:50:00|27.17|24.05|27.46|24.34|27.7|24.58|27.14|24.02|0
1646164500000|2022-03-01 19:55:00|27.45|24.33|27.47|24.35|27.58|24.46|27.35|24.23|0
1646164800000|2022-03-01 20:00:00|27.46|24.34|26.88|23.76|27.55|24.43|26.86|23.74|0
1646165100000|2022-03-01 20:05:00|26.8|23.68|26.58|23.46|27.3|24.18|26|22.88|0
1646165400000|2022-03-01 20:10:00|26.56|23.44|26.79|23.67|26.93|23.81|26.51|23.39|0
1646165700000|2022-03-01 20:15:00|26.75|23.63|27.16|24.04|27.19|24.07|26.75|23.63|0
1646166000000|2022-03-01 20:20:00|27.15|24.03|27.13|24.01|27.3|24.18|27.08|23.96|0
1646166300000|2022-03-01 20:25:00|27.15|24.03|27.71|24.59|27.71|24.59|27.12|24|0
1646166600000|2022-03-01 20:30:00|27.76|24.64|27.36|24.24|28.08|24.96|26.8|23.68|0
1646166900000|2022-03-01 20:35:00|27.4|24.28|27.39|24.27|27.55|24.43|27.29|24.17|0
1646167200000|2022-03-01 20:40:00|27.41|24.29|27.72|24.6|27.74|24.62|27.21|24.09|0
1646167500000|2022-03-01 20:45:00|27.7|24.58|28.1|24.98|28.1|24.98|27.69|24.57|0
1646167800000|2022-03-01 20:50:00|28.16|25.04|27.71|24.59|28.5|25.38|27.71|24.59|0
1646168100000|2022-03-01 20:55:00|27.74|24.62|27.58|24.46|27.95|24.83|27.38|24.26|0
1646168400000|2022-03-01 21:00:00|27.49|24.37|27.22|24.1|27.49|24.37|27.18|24.06|0
1646168700000|2022-03-01 21:05:00|27.2|24.08|26.41|23.29|27.23|24.11|26.4|23.28|0
1646169000000|2022-03-01 21:10:00|26.42|23.3|26.83|23.71|26.97|23.85|26.42|23.3|0
1646169300000|2022-03-01 21:15:00|27.07|23.43|27.11|23.47|27.17|23.53|27.06|23.42|0
1646169600000|2022-03-01 21:20:00|27.12|23.48|27.17|23.53|27.19|23.55|27.05|23.41|0
1646169900000|2022-03-01 21:25:00|27.16|23.52|27.13|23.49|27.16|23.52|27.03|23.39|0
1646170200000|2022-03-01 21:30:00|27.1|23.46|27.17|23.53|27.17|23.53|27.05|23.41|0
1646170500000|2022-03-01 21:35:00|27.16|23.52|27.18|23.54|27.2|23.56|27.06|23.42|0
1646170800000|2022-03-01 21:40:00|27.21|23.57|27.26|23.62|27.28|23.64|27.19|23.55|0
1646171100000|2022-03-01 21:45:00|27.24|23.6|27.23|23.59|27.28|23.64|27.2|23.56|0
1646171400000|2022-03-01 21:50:00|27.22|23.58|27.18|23.54|27.23|23.59|27.13|23.49|0
1646171700000|2022-03-01 21:55:00|27.17|23.53|27.19|23.55|27.23|23.59|27.11|23.47|0
1646172000000|2022-03-01 22:00:00|27.15|23.51|27.2|23.56|27.2|23.56|27.11|23.47|0
1646172300000|2022-03-01 22:05:00|27.21|23.57|27.25|23.61|27.29|23.65|27.2|23.56|0
1646172600000|2022-03-01 22:10:00|27.27|23.63|27.27|23.63|27.3|23.66|27.27|23.63|0
1646172900000|2022-03-01 22:15:00|27.26|23.62|27.27|23.63|27.27|23.63|27.26|23.62|0
1646173200000|2022-03-01 22:20:00|27.26|23.62|27.28|23.64|27.29|23.65|27.25|23.61|0
1646173500000|2022-03-01 22:25:00|27.29|23.65|27.28|23.64|27.29|23.65|27.28|23.64|0
1646173800000|2022-03-01 22:30:00|27.3|23.66|27.3|23.66|27.3|23.66|27.29|23.65|0
1646174100000|2022-03-01 22:35:00|27.29|23.65|27.29|23.65|27.3|23.66|27.28|23.64|0
1646174400000|2022-03-01 22:40:00|27.28|23.64|27.28|23.64|27.29|23.65|27.27|23.63|0
1646174700000|2022-03-01 22:45:00|27.27|23.63|27.25|23.61|27.28|23.64|27.22|23.58|0
1646175000000|2022-03-01 22:50:00|27.23|23.59|27.23|23.59|27.23|23.59|27.21|23.57|0
1646175300000|2022-03-01 22:55:00|27.22|23.58|27.26|23.62|27.29|23.65|27.22|23.58|0
1646175600000|2022-03-01 23:00:00|27.16|23.52|27.32|23.68|27.34|23.7|27.16|23.52|0
1646175900000|2022-03-01 23:05:00|27.31|23.67|27.3|23.66|27.32|23.68|27.16|23.52|0
1646176200000|2022-03-01 23:10:00|27.29|23.65|27.23|23.59|27.37|23.73|27.23|23.59|0
1646176500000|2022-03-01 23:15:00|27.24|23.6|27.25|23.61|27.31|23.67|27.2|23.56|0
1646176800000|2022-03-01 23:20:00|27.22|23.58|27.25|23.61|27.27|23.63|27.14|23.5|0
1646177100000|2022-03-01 23:25:00|27.24|23.6|27.26|23.62|27.31|23.67|27.19|23.55|0
1646177400000|2022-03-01 23:30:00|27.25|23.61|27.01|23.37|27.25|23.61|27.01|23.37|0
1646177700000|2022-03-01 23:35:00|27|23.36|27|23.36|27.05|23.41|26.92|23.28|0
1646178000000|2022-03-01 23:40:00|27.01|23.37|27.05|23.41|27.11|23.47|26.99|23.35|0
1646178300000|2022-03-01 23:45:00|27.04|23.4|27.11|23.47|27.11|23.47|27.02|23.38|0
1646178600000|2022-03-01 23:50:00|27.12|23.48|27.07|23.43|27.14|23.5|27.05|23.41|0
1646178900000|2022-03-01 23:55:00|27.05|23.41|26.9|23.26|27.05|23.41|26.89|23.25|0
1646179200000|2022-03-02 00:00:00|26.91|23.27|26.96|23.32|27.04|23.4|26.88|23.24|0
1646179500000|2022-03-02 00:05:00|26.93|23.29|26.88|23.24|26.94|23.3|26.83|23.19|0
1646179800000|2022-03-02 00:10:00|26.89|23.25|26.88|23.24|26.94|23.3|26.87|23.23|0
1646180100000|2022-03-02 00:15:00|26.89|23.25|26.74|23.1|26.91|23.27|26.68|23.04|0
1646180400000|2022-03-02 00:20:00|26.73|23.09|26.77|23.13|26.81|23.17|26.72|23.08|0
1646180700000|2022-03-02 00:25:00|26.75|23.11|26.79|23.15|26.81|23.17|26.72|23.08|0
1646181000000|2022-03-02 00:30:00|26.8|23.16|26.96|23.32|26.98|23.34|26.77|23.13|0
1646181300000|2022-03-02 00:35:00|26.97|23.33|27|23.36|27.03|23.39|26.91|23.27|0
1646181600000|2022-03-02 00:40:00|26.99|23.35|26.92|23.28|27.03|23.39|26.88|23.24|0
1646181900000|2022-03-02 00:45:00|26.93|23.29|26.9|23.26|26.93|23.29|26.79|23.15|0
1646182200000|2022-03-02 00:50:00|26.89|23.25|26.84|23.2|26.93|23.29|26.8|23.16|0
1646182500000|2022-03-02 00:55:00|26.85|23.21|26.83|23.19|26.87|23.23|26.81|23.17|0
1646182800000|2022-03-02 01:00:00|26.82|23.18|26.89|23.25|26.9|23.26|26.68|23.04|0
1646183100000|2022-03-02 01:05:00|26.9|23.26|26.96|23.32|27.02|23.38|26.78|23.14|0
1646183400000|2022-03-02 01:10:00|26.95|23.31|26.9|23.26|27.01|23.37|26.85|23.21|0
1646183700000|2022-03-02 01:15:00|26.91|23.27|26.87|23.23|26.91|23.27|26.85|23.21|0
1646184000000|2022-03-02 01:20:00|26.96|23.32|27.05|23.41|27.08|23.44|26.84|23.2|0
1646184300000|2022-03-02 01:25:00|27.06|23.42|27.01|23.37|27.1|23.46|26.99|23.35|0
1646184600000|2022-03-02 01:30:00|27.03|23.39|26.72|23.08|27.05|23.41|26.72|23.08|0
1646184900000|2022-03-02 01:35:00|26.73|23.09|26.85|23.21|26.85|23.21|26.7|23.06|0
1646185200000|2022-03-02 01:40:00|26.84|23.2|27.04|23.4|27.06|23.42|26.8|23.16|0
1646185500000|2022-03-02 01:45:00|27.03|23.39|27|23.36|27.08|23.44|26.91|23.27|0
1646185800000|2022-03-02 01:50:00|27.01|23.37|27.16|23.52|27.2|23.56|26.98|23.34|0
1646186100000|2022-03-02 01:55:00|27.14|23.5|27.06|23.42|27.18|23.54|27.04|23.4|0
1646186400000|2022-03-02 02:00:00|27.07|23.43|27.24|23.6|27.28|23.64|27.06|23.42|0
1646186700000|2022-03-02 02:05:00|27.23|23.59|27.18|23.54|27.24|23.6|27.14|23.5|0
1646187000000|2022-03-02 02:10:00|27.17|23.53|27.24|23.6|27.28|23.64|27.1|23.46|0
1646187300000|2022-03-02 02:15:00|27.23|23.59|27.27|23.63|27.47|23.83|27.23|23.59|0
1646187600000|2022-03-02 02:20:00|27.3|23.66|27.28|23.64|27.3|23.66|27.1|23.46|0
1646187900000|2022-03-02 02:25:00|27.27|23.63|27.17|23.53|27.3|23.66|27.15|23.51|0
1646188200000|2022-03-02 02:30:00|27.18|23.54|27.14|23.5|27.25|23.61|27.08|23.44|0
1646188500000|2022-03-02 02:35:00|27.13|23.49|27.08|23.44|27.17|23.53|27.02|23.38|0
1646188800000|2022-03-02 02:40:00|27.09|23.45|27.38|23.74|27.42|23.78|27.07|23.43|0
1646189100000|2022-03-02 02:45:00|27.39|23.75|27.36|23.72|27.4|23.76|27.25|23.61|0
1646189400000|2022-03-02 02:50:00|27.32|23.68|27.24|23.6|27.33|23.69|27.21|23.57|0
1646189700000|2022-03-02 02:55:00|27.23|23.59|27.1|23.46|27.28|23.64|27.05|23.41|0
1646190000000|2022-03-02 03:00:00|27.09|23.45|26.94|23.3|27.09|23.45|26.92|23.28|0
1646190300000|2022-03-02 03:05:00|26.93|23.29|26.96|23.32|27.01|23.37|26.93|23.29|0
1646190600000|2022-03-02 03:10:00|26.97|23.33|26.85|23.21|27.01|23.37|26.82|23.18|0
1646190900000|2022-03-02 03:15:00|26.86|23.22|26.94|23.3|26.98|23.34|26.84|23.2|0
1646191200000|2022-03-02 03:20:00|26.93|23.29|27.05|23.41|27.12|23.48|26.92|23.28|0
1646191500000|2022-03-02 03:25:00|27.04|23.4|27.14|23.5|27.16|23.52|27.02|23.38|0
1646191800000|2022-03-02 03:30:00|27.13|23.49|27.13|23.49|27.17|23.53|27.08|23.44|0
1646192100000|2022-03-02 03:35:00|27.11|23.47|27.09|23.45|27.23|23.59|27.07|23.43|0
1646192400000|2022-03-02 03:40:00|27.1|23.46|27.15|23.51|27.16|23.52|27.09|23.45|0
1646192700000|2022-03-02 03:45:00|27.16|23.52|26.99|23.35|27.17|23.53|26.96|23.32|0
1646193000000|2022-03-02 03:50:00|27|23.36|26.99|23.35|27.02|23.38|26.95|23.31|0
1646193300000|2022-03-02 03:55:00|26.97|23.33|26.97|23.33|26.99|23.35|26.94|23.3|0
1646193600000|2022-03-02 04:00:00|26.94|23.3|26.72|23.08|27.02|23.38|26.69|23.05|0
1646193900000|2022-03-02 04:05:00|26.73|23.09|26.8|23.16|26.88|23.24|26.73|23.09|0
1646194200000|2022-03-02 04:10:00|26.79|23.15|26.79|23.15|26.82|23.18|26.73|23.09|0
1646194500000|2022-03-02 04:15:00|26.76|23.12|26.69|23.05|26.76|23.12|26.65|23.01|0
1646194800000|2022-03-02 04:20:00|26.68|23.04|26.78|23.14|26.78|23.14|26.68|23.04|0
1646195100000|2022-03-02 04:25:00|26.79|23.15|26.76|23.12|26.81|23.17|26.75|23.11|0
1646195400000|2022-03-02 04:30:00|26.75|23.11|26.75|23.11|26.78|23.14|26.7|23.06|0
1646195700000|2022-03-02 04:35:00|26.77|23.13|26.68|23.04|26.79|23.15|26.63|22.99|0
1646196000000|2022-03-02 04:40:00|26.67|23.03|26.7|23.06|26.7|23.06|26.64|23|0
1646196300000|2022-03-02 04:45:00|26.69|23.05|26.65|23.01|26.71|23.07|26.63|22.99|0
1646196600000|2022-03-02 04:50:00|26.63|22.99|26.56|22.92|26.65|23.01|26.5|22.86|0
1646196900000|2022-03-02 04:55:00|26.57|22.93|26.5|22.86|26.58|22.94|26.49|22.85|0
1646197200000|2022-03-02 05:00:00|26.53|22.89|26.54|22.9|26.57|22.93|26.5|22.86|0
1646197500000|2022-03-02 05:05:00|26.52|22.88|26.52|22.88|26.55|22.91|26.48|22.84|0
1646197800000|2022-03-02 05:10:00|26.51|22.87|26.53|22.89|26.54|22.9|26.49|22.85|0
1646198100000|2022-03-02 05:15:00|26.55|22.91|26.31|22.67|26.57|22.93|26.26|22.62|0
1646198400000|2022-03-02 05:20:00|26.32|22.68|26.42|22.78|26.42|22.78|26.32|22.68|0
1646198700000|2022-03-02 05:25:00|26.43|22.79|26.32|22.68|26.43|22.79|26.31|22.67|0
1646199000000|2022-03-02 05:30:00|26.33|22.69|26.35|22.71|26.37|22.73|26.25|22.61|0
1646199300000|2022-03-02 05:35:00|26.34|22.7|26.35|22.71|26.39|22.75|26.33|22.69|0
1646199600000|2022-03-02 05:40:00|26.34|22.7|26.43|22.79|26.46|22.82|26.31|22.67|0
1646199900000|2022-03-02 05:45:00|26.42|22.78|26.41|22.77|26.43|22.79|26.34|22.7|0
1646200200000|2022-03-02 05:50:00|26.4|22.76|26.34|22.7|26.42|22.78|26.31|22.67|0
1646200500000|2022-03-02 05:55:00|26.35|22.71|26.49|22.85|26.49|22.85|26.33|22.69|0
1646200800000|2022-03-02 06:00:00|26.47|22.83|26.6|22.96|26.6|22.96|26.42|22.78|0
1646201100000|2022-03-02 06:05:00|26.59|22.95|26.55|22.91|26.59|22.95|26.48|22.84|0
1646201400000|2022-03-02 06:10:00|26.54|22.9|26.53|22.89|26.59|22.95|26.45|22.81|0
1646201700000|2022-03-02 06:15:00|26.55|22.91|26.47|22.83|26.56|22.92|26.41|22.77|0
1646202000000|2022-03-02 06:20:00|26.46|22.82|26.7|23.06|26.7|23.06|26.45|22.81|0
1646202300000|2022-03-02 06:25:00|26.69|23.05|26.69|23.05|26.72|23.08|26.64|23|0
1646202600000|2022-03-02 06:30:00|26.7|23.06|26.63|22.99|26.7|23.06|26.62|22.98|0
1646202900000|2022-03-02 06:35:00|26.62|22.98|26.66|23.02|26.7|23.06|26.6|22.96|0
1646203200000|2022-03-02 06:40:00|26.64|23|26.71|23.07|26.79|23.15|26.63|22.99|0
1646203500000|2022-03-02 06:45:00|26.72|23.08|26.83|23.19|26.86|23.22|26.71|23.07|0
1646203800000|2022-03-02 06:50:00|26.85|23.21|26.96|23.32|27|23.36|26.78|23.14|0
1646204100000|2022-03-02 06:55:00|26.97|23.33|27.02|23.38|27.15|23.51|26.96|23.32|0
1646204400000|2022-03-02 07:00:00|27.01|23.37|27.47|23.83|27.49|23.85|26.93|23.29|0
1646204700000|2022-03-02 07:05:00|27.46|23.82|28.19|24.55|28.25|24.61|27.42|23.78|0
1646205000000|2022-03-02 07:10:00|28.17|24.53|28.34|24.7|28.34|24.7|28.03|24.39|0
1646205300000|2022-03-02 07:15:00|28.35|24.71|28.5|24.86|28.54|24.9|28.21|24.57|0
1646205600000|2022-03-02 07:20:00|28.49|24.85|28.47|24.83|28.57|24.93|28.36|24.72|0
1646205900000|2022-03-02 07:25:00|28.49|24.85|28.25|24.61|28.5|24.86|28.2|24.56|0
1646206200000|2022-03-02 07:30:00|28.26|24.62|27.93|24.29|28.26|24.62|27.92|24.28|0
1646206500000|2022-03-02 07:35:00|27.95|24.31|28|24.36|28.09|24.45|27.93|24.29|0
1646206800000|2022-03-02 07:40:00|28.01|24.37|27.98|24.34|28.09|24.45|27.95|24.31|0
1646207100000|2022-03-02 07:45:00|27.96|24.32|27.98|24.34|28.2|24.56|27.91|24.27|0
1646207400000|2022-03-02 07:50:00|28|24.36|28.11|24.47|28.29|24.65|27.92|24.28|0
1646207700000|2022-03-02 07:55:00|28.12|24.48|27.97|24.33|28.17|24.53|27.94|24.3|0
1646208000000|2022-03-02 08:00:00|27.87|24.23|27.89|24.25|27.96|24.32|27.63|23.99|0
1646208300000|2022-03-02 08:05:00|27.57|24.45|27.93|24.81|28.02|24.9|27.57|24.45|0
1646208600000|2022-03-02 08:10:00|27.94|24.82|27.57|24.45|27.94|24.82|27.47|24.35|0
1646208900000|2022-03-02 08:15:00|27.58|24.46|27.11|23.99|27.6|24.48|27.11|23.99|0
1646209200000|2022-03-02 08:20:00|27.13|24.01|26.58|23.46|27.2|24.08|26.5|23.38|0
1646209500000|2022-03-02 08:25:00|26.54|23.42|26.73|23.61|26.73|23.61|26.54|23.42|0
1646209800000|2022-03-02 08:30:00|26.72|23.6|26.72|23.6|26.8|23.68|26.61|23.49|0
1646210100000|2022-03-02 08:35:00|26.71|23.59|26.79|23.67|26.92|23.8|26.62|23.5|0
1646210400000|2022-03-02 08:40:00|26.77|23.65|27.07|23.95|27.11|23.99|26.68|23.56|0
1646210700000|2022-03-02 08:45:00|27.06|23.94|27.09|23.97|27.22|24.1|26.97|23.85|0
1646211000000|2022-03-02 08:50:00|27.08|23.96|27.31|24.19|27.36|24.24|26.95|23.83|0
1646211300000|2022-03-02 08:55:00|27.3|24.18|27.31|24.19|27.4|24.28|27.19|24.07|0
1646211600000|2022-03-02 09:00:00|27.3|24.18|27.93|24.81|28.01|24.89|27.27|24.15|0
1646211900000|2022-03-02 09:05:00|27.94|24.82|27.56|24.44|27.94|24.82|27.54|24.42|0
1646212200000|2022-03-02 09:10:00|27.54|24.42|27.41|24.29|27.55|24.43|27.31|24.19|0
1646212500000|2022-03-02 09:15:00|27.38|24.26|27.38|24.26|27.41|24.29|27.27|24.15|0
1646212800000|2022-03-02 09:20:00|27.39|24.27|27.38|24.26|27.45|24.33|27.11|23.99|0
1646213100000|2022-03-02 09:25:00|27.39|24.27|27.26|24.14|27.46|24.34|27.26|24.14|0
1646213400000|2022-03-02 09:30:00|27.24|24.12|26.6|23.48|27.36|24.24|26.24|23.12|0
1646213700000|2022-03-02 09:35:00|26.66|23.54|26.22|23.1|26.67|23.55|26.14|23.02|0
1646214000000|2022-03-02 09:40:00|26.19|23.07|26.12|23|26.24|23.12|26.08|22.96|0
1646214300000|2022-03-02 09:45:00|26.15|23.03|25.98|22.86|27.41|24.29|25.9|22.78|0
1646214600000|2022-03-02 09:50:00|25.96|22.84|26.05|22.93|26.13|23.01|25.81|22.69|0
1646214900000|2022-03-02 09:55:00|26.06|22.94|25.65|22.53|26.09|22.97|25.62|22.5|0
1646215200000|2022-03-02 10:00:00|25.66|22.54|25.79|22.67|25.79|22.67|25.63|22.51|0
1646215500000|2022-03-02 10:05:00|25.76|22.64|25.68|22.56|25.83|22.71|25.68|22.56|0
1646215800000|2022-03-02 10:10:00|25.67|22.55|25.64|22.52|25.77|22.65|25.62|22.5|0
1646216100000|2022-03-02 10:15:00|25.63|22.51|25.47|22.35|25.65|22.53|25.34|22.22|0
1646216400000|2022-03-02 10:20:00|25.49|22.37|25.12|22|25.5|22.38|25.08|21.96|0
1646216700000|2022-03-02 10:25:00|25.13|22.01|25.21|22.09|25.25|22.13|25.08|21.96|0
1646217000000|2022-03-02 10:30:00|25.2|22.08|25.31|22.19|25.37|22.25|25.2|22.08|0
1646217300000|2022-03-02 10:35:00|25.32|22.2|25.29|22.17|25.41|22.29|25.24|22.12|0
1646217600000|2022-03-02 10:40:00|25.28|22.16|25.32|22.2|25.4|22.28|25.17|22.05|0
1646217900000|2022-03-02 10:45:00|25.33|22.21|25.48|22.36|25.49|22.37|25.28|22.16|0
1646218200000|2022-03-02 10:50:00|25.46|22.34|25.56|22.44|25.63|22.51|25.44|22.32|0
1646218500000|2022-03-02 10:55:00|25.55|22.43|25.45|22.33|25.55|22.43|25.42|22.3|0
1646218800000|2022-03-02 11:00:00|25.46|22.34|25.51|22.39|25.52|22.4|25.38|22.26|0
1646219100000|2022-03-02 11:05:00|25.53|22.41|25.43|22.31|25.62|22.5|25.38|22.26|0
1646219400000|2022-03-02 11:10:00|25.42|22.3|25.36|22.24|25.47|22.35|25.28|22.16|0
1646219700000|2022-03-02 11:15:00|25.34|22.22|25.49|22.37|25.55|22.43|25.34|22.22|0
1646220000000|2022-03-02 11:20:00|25.47|22.35|25.45|22.33|25.55|22.43|25.44|22.32|0
1646220300000|2022-03-02 11:25:00|25.44|22.32|25.21|22.09|25.48|22.36|25.17|22.05|0
1646220600000|2022-03-02 11:30:00|25.16|22.04|25.15|22.03|25.27|22.15|25.04|21.92|0
1646220900000|2022-03-02 11:35:00|25.11|21.99|25.23|22.11|25.25|22.13|25.07|21.95|0
1646221200000|2022-03-02 11:40:00|25.22|22.1|25.3|22.18|25.41|22.29|25.21|22.09|0
1646221500000|2022-03-02 11:45:00|25.27|22.15|25.34|22.22|25.35|22.23|25.22|22.1|0
1646221800000|2022-03-02 11:50:00|25.35|22.23|25.3|22.18|25.4|22.28|25.25|22.13|0
1646222100000|2022-03-02 11:55:00|25.29|22.17|25.29|22.17|25.31|22.19|25.24|22.12|0
1646222400000|2022-03-02 12:00:00|25.28|22.16|25.24|22.12|25.39|22.27|25.21|22.09|0
1646222700000|2022-03-02 12:05:00|25.23|22.11|25.31|22.19|25.33|22.21|25.2|22.08|0
1646223000000|2022-03-02 12:10:00|25.29|22.17|25.11|21.99|25.29|22.17|25.08|21.96|0
1646223300000|2022-03-02 12:15:00|25.1|21.98|25.21|22.09|25.22|22.1|25.02|21.9|0
1646223600000|2022-03-02 12:20:00|25.22|22.1|25.34|22.22|25.46|22.34|25.22|22.1|0
1646223900000|2022-03-02 12:25:00|25.35|22.23|25.42|22.3|25.47|22.35|25.33|22.21|0
1646224200000|2022-03-02 12:30:00|25.41|22.29|25.69|22.57|25.73|22.61|25.37|22.25|0
1646224500000|2022-03-02 12:35:00|25.67|22.55|25.6|22.48|25.67|22.55|25.58|22.46|0
1646224800000|2022-03-02 12:40:00|25.61|22.49|25.67|22.55|25.69|22.57|25.52|22.4|0
1646225100000|2022-03-02 12:45:00|25.68|22.56|25.63|22.51|25.7|22.58|25.6|22.48|0
1646225400000|2022-03-02 12:50:00|25.61|22.49|25.5|22.38|25.63|22.51|25.47|22.35|0
1646225700000|2022-03-02 12:55:00|25.49|22.37|25.41|22.29|25.5|22.38|25.41|22.29|0
1646226000000|2022-03-02 13:00:00|25.4|22.28|25.49|22.37|25.55|22.43|25.4|22.28|0
1646226300000|2022-03-02 13:05:00|25.48|22.36|25.61|22.49|25.68|22.56|25.44|22.32|0
1646226600000|2022-03-02 13:10:00|25.6|22.48|25.8|22.68|25.84|22.72|25.57|22.45|0
1646226900000|2022-03-02 13:15:00|25.79|22.67|25.88|22.76|25.91|22.79|25.75|22.63|0
1646227200000|2022-03-02 13:20:00|25.85|22.73|25.76|22.64|25.86|22.74|25.73|22.61|0
1646227500000|2022-03-02 13:25:00|25.75|22.63|25.68|22.56|25.78|22.66|25.65|22.53|0
1646227800000|2022-03-02 13:30:00|25.65|22.53|25.99|22.87|26|22.88|25.5|22.38|0
1646228100000|2022-03-02 13:35:00|25.97|22.85|26.01|22.89|26.07|22.95|25.92|22.8|0
1646228400000|2022-03-02 13:40:00|26|22.88|26.03|22.91|26.11|22.99|26|22.88|0
1646228700000|2022-03-02 13:45:00|26.04|22.92|26.07|22.95|26.2|23.08|25.95|22.83|0
1646229000000|2022-03-02 13:50:00|26.04|22.92|25.89|22.77|26.04|22.92|25.87|22.75|0
1646229300000|2022-03-02 13:55:00|25.9|22.78|25.65|22.53|25.93|22.81|25.39|22.27|0
1646229600000|2022-03-02 14:00:00|25.66|22.54|25.63|22.51|25.68|22.56|25.55|22.43|0
1646229900000|2022-03-02 14:05:00|25.58|22.46|25.54|22.42|25.63|22.51|25.52|22.4|0
1646230200000|2022-03-02 14:10:00|25.52|22.4|25.57|22.45|25.62|22.5|25.49|22.37|0
1646230500000|2022-03-02 14:15:00|25.56|22.44|25.43|22.31|25.66|22.54|25.39|22.27|0
1646230800000|2022-03-02 14:20:00|25.44|22.32|25.41|22.29|25.48|22.36|25.39|22.27|0
1646231100000|2022-03-02 14:25:00|25.42|22.3|25.29|22.17|25.48|22.36|25.25|22.13|0
1646231400000|2022-03-02 14:30:00|25.3|22.18|25.4|22.28|25.47|22.35|25.17|22.05|0
1646231700000|2022-03-02 14:35:00|25.43|22.31|25.89|22.77|25.99|22.87|25.38|22.26|0
1646232000000|2022-03-02 14:40:00|25.9|22.78|24.79|21.67|25.92|22.8|24.76|21.64|0
1646232300000|2022-03-02 14:45:00|24.77|21.65|24.97|21.85|25.73|22.61|24.57|21.45|0
1646232600000|2022-03-02 14:50:00|24.96|21.84|25.04|21.92|25.08|21.96|24.88|21.76|0
1646232900000|2022-03-02 14:55:00|25|21.88|25.38|22.26|25.44|22.32|24.87|21.75|0
1646233200000|2022-03-02 15:00:00|25.4|22.28|25.09|21.97|25.4|22.28|25.08|21.96|0
1646233500000|2022-03-02 15:05:00|25.12|22|26.01|22.89|26.11|22.99|25.06|21.94|0
1646233800000|2022-03-02 15:10:00|25.97|22.85|25.77|22.65|26.17|23.05|24.73|21.61|0
1646234100000|2022-03-02 15:15:00|25.82|22.7|25.63|22.51|25.84|22.72|25.6|22.48|0
1646234400000|2022-03-02 15:20:00|25.64|22.52|25.59|22.47|25.65|22.53|25.35|22.23|0
1646234700000|2022-03-02 15:25:00|25.56|22.44|24.84|21.72|25.8|22.68|24.64|21.52|0
1646235000000|2022-03-02 15:30:00|24.89|21.77|25.57|22.45|26.29|23.17|24.66|21.54|0
1646235300000|2022-03-02 15:35:00|25.58|22.46|25.17|22.05|25.64|22.52|24.98|21.86|0
1646235600000|2022-03-02 15:40:00|25.13|22.01|25.3|22.18|25.4|22.28|25.07|21.95|0
1646235900000|2022-03-02 15:45:00|25.28|22.16|25.22|22.1|25.59|22.47|25.18|22.06|0
1646236200000|2022-03-02 15:50:00|25.23|22.11|25.74|22.62|25.76|22.64|25.14|22.02|0
1646236500000|2022-03-02 15:55:00|25.69|22.57|25.42|22.3|25.74|22.62|25.3|22.18|0
1646236800000|2022-03-02 16:00:00|25.39|22.27|24.81|21.69|25.67|22.55|24.72|21.6|0
1646237100000|2022-03-02 16:05:00|24.79|21.67|23.89|20.77|25.02|21.9|23.8|20.68|0
1646237400000|2022-03-02 16:10:00|23.88|20.76|24.65|21.53|25.01|21.89|23.81|20.69|0
1646237700000|2022-03-02 16:15:00|24.67|21.55|24.77|21.65|24.82|21.7|24.58|21.46|0
1646238000000|2022-03-02 16:20:00|24.75|21.63|24.86|21.74|25|21.88|24.7|21.58|0
1646238300000|2022-03-02 16:25:00|24.84|21.72|25.01|21.89|25.01|21.89|24.48|21.36|0
1646238600000|2022-03-02 16:30:00|25|21.88|24.62|21.5|25|21.88|24.46|21.34|0
1646238900000|2022-03-02 16:35:00|24.64|21.52|24.81|21.69|24.93|21.81|24.6|21.48|0
1646239200000|2022-03-02 16:40:00|24.82|21.7|25.15|22.03|25.15|22.03|24.7|21.58|0
1646239500000|2022-03-02 16:45:00|25.13|22.01|25.08|21.96|25.16|22.04|24.87|21.75|0
1646239800000|2022-03-02 16:50:00|25.09|21.97|25.04|21.92|25.12|22|24.9|21.78|0
1646240100000|2022-03-02 16:55:00|25.05|21.93|24.85|21.73|25.06|21.94|24.83|21.71|0
1646240400000|2022-03-02 17:00:00|24.87|21.75|24.85|21.73|24.95|21.83|24.74|21.62|0
1646240700000|2022-03-02 17:05:00|24.91|21.79|24.8|21.68|25.07|21.95|24.76|21.64|0
1646241000000|2022-03-02 17:10:00|24.78|21.66|24.68|21.56|24.79|21.67|24.56|21.44|0
1646241300000|2022-03-02 17:15:00|24.66|21.54|24.67|21.55|24.76|21.64|24.59|21.47|0
1646241600000|2022-03-02 17:20:00|24.69|21.57|24.83|21.71|24.85|21.73|24.64|21.52|0
1646241900000|2022-03-02 17:25:00|24.85|21.73|24.1|20.98|24.85|21.73|24.07|20.95|0
1646242200000|2022-03-02 17:30:00|24.08|20.96|23.98|20.86|24.13|21.01|23.96|20.84|0
1646242500000|2022-03-02 17:35:00|23.99|20.87|23.95|20.83|24.09|20.97|23.89|20.77|0
1646242800000|2022-03-02 17:40:00|23.96|20.84|23.95|20.83|24.07|20.95|23.9|20.78|0
1646243100000|2022-03-02 17:45:00|23.94|20.82|23.97|20.85|24.05|20.93|23.89|20.77|0
1646243400000|2022-03-02 17:50:00|23.96|20.84|23.75|20.63|24.2|21.08|23.7|20.58|0
1646243700000|2022-03-02 17:55:00|23.74|20.62|23.74|20.62|23.88|20.76|23.73|20.61|0
1646244000000|2022-03-02 18:00:00|23.73|20.61|23.45|20.33|23.73|20.61|23.45|20.33|0
1646244300000|2022-03-02 18:05:00|23.46|20.34|23.41|20.29|23.46|20.34|23.36|20.24|0
1646244600000|2022-03-02 18:10:00|23.4|20.28|23.65|20.53|24.2|21.08|23.31|20.19|0
1646244900000|2022-03-02 18:15:00|23.64|20.52|23.75|20.63|23.77|20.65|23.62|20.5|0
1646245200000|2022-03-02 18:20:00|23.74|20.62|23.81|20.69|23.81|20.69|23.65|20.53|0
1646245500000|2022-03-02 18:25:00|23.82|20.7|23.77|20.65|23.82|20.7|23.69|20.57|0
1646245800000|2022-03-02 18:30:00|23.73|20.61|23.57|20.45|23.73|20.61|23.49|20.37|0
1646246100000|2022-03-02 18:35:00|23.56|20.44|23.52|20.4|23.63|20.51|23.51|20.39|0
1646246400000|2022-03-02 18:40:00|23.53|20.41|23.61|20.49|23.74|20.62|23.53|20.41|0
1646246700000|2022-03-02 18:45:00|23.58|20.46|23.82|20.7|23.85|20.73|23.58|20.46|0
1646247000000|2022-03-02 18:50:00|23.79|20.67|23.64|20.52|23.81|20.69|23.64|20.52|0
1646247300000|2022-03-02 18:55:00|23.65|20.53|23.67|20.55|23.76|20.64|23.58|20.46|0
1646247600000|2022-03-02 19:00:00|23.68|20.56|23.54|20.42|23.77|20.65|23.54|20.42|0
1646247900000|2022-03-02 19:05:00|23.55|20.43|23.54|20.42|23.6|20.48|23.46|20.34|0
1646248200000|2022-03-02 19:10:00|23.57|20.45|23.57|20.45|23.59|20.47|23.46|20.34|0
1646248500000|2022-03-02 19:15:00|23.56|20.44|23.55|20.43|23.63|20.51|23.53|20.41|0
1646248800000|2022-03-02 19:20:00|23.53|20.41|23.75|20.63|23.78|20.66|23.46|20.34|0
1646249100000|2022-03-02 19:25:00|23.74|20.62|23.78|20.66|23.96|20.84|23.73|20.61|0
1646249400000|2022-03-02 19:30:00|23.8|20.68|23.79|20.67|23.93|20.81|23.77|20.65|0
1646249700000|2022-03-02 19:35:00|23.78|20.66|23.72|20.6|23.79|20.67|23.67|20.55|0
1646250000000|2022-03-02 19:40:00|23.71|20.59|23.55|20.43|23.71|20.59|23.55|20.43|0
1646250300000|2022-03-02 19:45:00|23.6|20.48|23.67|20.55|23.76|20.64|23.56|20.44|0
1646250600000|2022-03-02 19:50:00|23.66|20.54|23.91|20.79|23.93|20.81|23.52|20.4|0
1646250900000|2022-03-02 19:55:00|23.9|20.78|23.93|20.81|24.04|20.92|23.79|20.67|0
1646251200000|2022-03-02 20:00:00|23.92|20.8|23.65|20.53|23.96|20.84|23.6|20.48|0
1646251500000|2022-03-02 20:05:00|23.7|20.58|23.77|20.65|23.82|20.7|23.6|20.48|0
1646251800000|2022-03-02 20:10:00|23.76|20.64|23.9|20.78|23.98|20.86|23.69|20.57|0
1646252100000|2022-03-02 20:15:00|23.92|20.8|23.8|20.68|24.03|20.91|23.79|20.67|0
1646252400000|2022-03-02 20:20:00|23.83|20.71|23.81|20.69|23.98|20.86|23.73|20.61|0
1646252700000|2022-03-02 20:25:00|23.78|20.66|23.89|20.77|24.12|21|23.73|20.61|0
1646253000000|2022-03-02 20:30:00|23.92|20.8|23.81|20.69|23.96|20.84|23.75|20.63|0
1646253300000|2022-03-02 20:35:00|23.8|20.68|23.9|20.78|23.9|20.78|23.75|20.63|0
1646253600000|2022-03-02 20:40:00|23.92|20.8|23.92|20.8|24|20.88|23.81|20.69|0
1646253900000|2022-03-02 20:45:00|23.9|20.78|23.77|20.65|23.93|20.81|23.72|20.6|0
1646254200000|2022-03-02 20:50:00|23.78|20.66|23.84|20.72|23.94|20.82|23.71|20.59|0
1646254500000|2022-03-02 20:55:00|23.85|20.73|24.25|21.13|24.28|21.16|23.85|20.73|0
1646254800000|2022-03-02 21:00:00|24.26|21.14|24.23|21.11|24.31|21.19|24.17|21.05|0
1646255100000|2022-03-02 21:05:00|24.24|21.12|24.3|21.18|24.32|21.2|24.24|21.12|0
1646255400000|2022-03-02 21:10:00|24.29|21.17|24.32|21.2|24.36|21.24|24.26|21.14|0
1646255700000|2022-03-02 21:15:00|24.59|20.95|24.54|20.9|24.6|20.96|24.53|20.89|0
1646256000000|2022-03-02 21:20:00|24.55|20.91|24.64|21|24.66|21.02|24.52|20.88|0
1646256300000|2022-03-02 21:25:00|24.63|20.99|24.66|21.02|24.67|21.03|24.6|20.96|0
1646256600000|2022-03-02 21:30:00|24.65|21.01|24.7|21.06|24.74|21.1|24.65|21.01|0
1646256900000|2022-03-02 21:35:00|24.69|21.05|24.73|21.09|24.77|21.13|24.68|21.04|0
1646257200000|2022-03-02 21:40:00|24.74|21.1|24.77|21.13|24.77|21.13|24.72|21.08|0
1646257500000|2022-03-02 21:45:00|24.76|21.12|24.86|21.22|24.86|21.22|24.76|21.12|0
1646257800000|2022-03-02 21:50:00|24.85|21.21|24.74|21.1|24.85|21.21|24.72|21.08|0
1646258100000|2022-03-02 21:55:00|24.73|21.09|24.75|21.11|24.75|21.11|24.71|21.07|0
1646258400000|2022-03-02 22:00:00|24.73|21.09|24.75|21.11|24.76|21.12|24.73|21.09|0
1646258700000|2022-03-02 22:05:00|24.76|21.12|24.76|21.12|24.76|21.12|24.76|21.12|0
1646259000000|2022-03-02 22:10:00|24.75|21.11|24.76|21.12|24.77|21.13|24.75|21.11|0
1646259300000|2022-03-02 22:15:00|24.75|21.11|24.74|21.1|24.76|21.12|24.74|21.1|0
1646259600000|2022-03-02 22:20:00|24.75|21.11|24.74|21.1|24.75|21.11|24.74|21.1|0
1646259900000|2022-03-02 22:25:00|24.73|21.09|24.73|21.09|24.74|21.1|24.72|21.08|0
1646260200000|2022-03-02 22:30:00|24.74|21.1|24.7|21.06|24.74|21.1|24.7|21.06|0
1646260500000|2022-03-02 22:35:00|24.69|21.05|24.7|21.06|24.71|21.07|24.69|21.05|0
1646260800000|2022-03-02 22:40:00|24.69|21.05|24.73|21.09|24.73|21.09|24.69|21.05|0
1646261100000|2022-03-02 22:45:00|24.77|21.13|24.78|21.14|24.85|21.21|24.77|21.13|0
1646261400000|2022-03-02 22:50:00|24.79|21.15|24.79|21.15|24.8|21.16|24.77|21.13|0
1646261700000|2022-03-02 22:55:00|24.78|21.14|24.75|21.11|24.78|21.14|24.75|21.11|0
1646262000000|2022-03-02 23:00:00|24.71|21.07|24.72|21.08|24.82|21.18|24.64|21|0
1646262300000|2022-03-02 23:05:00|24.71|21.07|24.66|21.02|24.72|21.08|24.63|20.99|0
1646262600000|2022-03-02 23:10:00|24.67|21.03|24.64|21|24.72|21.08|24.63|20.99|0
1646262900000|2022-03-02 23:15:00|24.65|21.01|24.65|21.01|24.68|21.04|24.63|20.99|0
1646263200000|2022-03-02 23:20:00|24.66|21.02|24.69|21.05|24.72|21.08|24.64|21|0
1646263500000|2022-03-02 23:25:00|24.7|21.06|24.7|21.06|24.73|21.09|24.69|21.05|0
1646263800000|2022-03-02 23:30:00|24.69|21.05|24.66|21.02|24.73|21.09|24.62|20.98|0
1646264100000|2022-03-02 23:35:00|24.65|21.01|24.74|21.1|24.74|21.1|24.65|21.01|0
1646264400000|2022-03-02 23:40:00|24.75|21.11|24.79|21.15|24.79|21.15|24.73|21.09|0
1646264700000|2022-03-02 23:45:00|24.78|21.14|24.7|21.06|24.78|21.14|24.69|21.05|0
1646265000000|2022-03-02 23:50:00|24.69|21.05|24.65|21.01|24.7|21.06|24.64|21|0
1646265300000|2022-03-02 23:55:00|24.64|21|24.66|21.02|24.67|21.03|24.63|20.99|0
1646265600000|2022-03-03 00:00:00|24.64|21|24.65|21.01|24.67|21.03|24.58|20.94|0
1646265900000|2022-03-03 00:05:00|24.64|21|24.66|21.02|24.71|21.07|24.62|20.98|0
1646266200000|2022-03-03 00:10:00|24.67|21.03|24.63|20.99|24.67|21.03|24.6|20.96|0
1646266500000|2022-03-03 00:15:00|24.64|21|24.69|21.05|24.72|21.08|24.62|20.98|0
1646266800000|2022-03-03 00:20:00|24.67|21.03|24.65|21.01|24.67|21.03|24.61|20.97|0
1646267100000|2022-03-03 00:25:00|24.66|21.02|24.66|21.02|24.7|21.06|24.64|21|0
1646267400000|2022-03-03 00:30:00|24.67|21.03|24.66|21.02|24.69|21.05|24.64|21|0
1646267700000|2022-03-03 00:35:00|24.65|21.01|24.65|21.01|24.67|21.03|24.62|20.98|0
1646268000000|2022-03-03 00:40:00|24.66|21.02|24.73|21.09|24.73|21.09|24.65|21.01|0
1646268300000|2022-03-03 00:45:00|24.74|21.1|24.67|21.03|24.74|21.1|24.67|21.03|0
1646268600000|2022-03-03 00:50:00|24.68|21.04|24.64|21|24.68|21.04|24.62|20.98|0
1646268900000|2022-03-03 00:55:00|24.63|20.99|24.63|20.99|24.65|21.01|24.62|20.98|0
1646269200000|2022-03-03 01:00:00|24.64|21|24.53|20.89|24.66|21.02|24.53|20.89|0
1646269500000|2022-03-03 01:05:00|24.52|20.88|24.64|21|24.64|21|24.5|20.86|0
1646269800000|2022-03-03 01:10:00|24.63|20.99|24.64|21|24.69|21.05|24.62|20.98|0
1646270100000|2022-03-03 01:15:00|24.63|20.99|24.58|20.94|24.63|20.99|24.55|20.91|0
1646270400000|2022-03-03 01:20:00|24.59|20.95|24.61|20.97|24.63|20.99|24.57|20.93|0
1646270700000|2022-03-03 01:25:00|24.62|20.98|24.65|21.01|24.66|21.02|24.57|20.93|0
1646271000000|2022-03-03 01:30:00|24.64|21|24.67|21.03|24.7|21.06|24.6|20.96|0
1646271300000|2022-03-03 01:35:00|24.68|21.04|24.77|21.13|24.77|21.13|24.59|20.95|0
1646271600000|2022-03-03 01:40:00|24.78|21.14|24.69|21.05|24.78|21.14|24.68|21.04|0
1646271900000|2022-03-03 01:45:00|24.7|21.06|24.69|21.05|24.71|21.07|24.63|20.99|0
1646272200000|2022-03-03 01:50:00|24.68|21.04|24.79|21.15|24.8|21.16|24.67|21.03|0
1646272500000|2022-03-03 01:55:00|24.78|21.14|24.8|21.16|24.8|21.16|24.77|21.13|0
1646272800000|2022-03-03 02:00:00|24.79|21.15|24.79|21.15|24.8|21.16|24.73|21.09|0
1646273100000|2022-03-03 02:05:00|24.8|21.16|24.76|21.12|24.8|21.16|24.75|21.11|0
1646273400000|2022-03-03 02:10:00|24.75|21.11|24.71|21.07|24.78|21.14|24.69|21.05|0
1646273700000|2022-03-03 02:15:00|24.72|21.08|24.67|21.03|24.73|21.09|24.65|21.01|0
1646274000000|2022-03-03 02:20:00|24.65|21.01|24.62|20.98|24.65|21.01|24.58|20.94|0
1646274300000|2022-03-03 02:25:00|24.61|20.97|24.55|20.91|24.62|20.98|24.55|20.91|0
1646274600000|2022-03-03 02:30:00|24.57|20.93|24.52|20.88|24.59|20.95|24.52|20.88|0
1646274900000|2022-03-03 02:35:00|24.51|20.87|24.52|20.88|24.53|20.89|24.48|20.84|0
1646275200000|2022-03-03 02:40:00|24.5|20.86|24.41|20.77|24.53|20.89|24.4|20.76|0
1646275500000|2022-03-03 02:45:00|24.4|20.76|24.41|20.77|24.42|20.78|24.37|20.73|0
1646275800000|2022-03-03 02:50:00|24.4|20.76|24.45|20.81|24.45|20.81|24.4|20.76|0
1646276100000|2022-03-03 02:55:00|24.44|20.8|24.38|20.74|24.44|20.8|24.32|20.68|0
1646276400000|2022-03-03 03:00:00|24.37|20.73|24.34|20.7|24.4|20.76|24.26|20.62|0
1646276700000|2022-03-03 03:05:00|24.35|20.71|24.37|20.73|24.38|20.74|24.34|20.7|0
1646277000000|2022-03-03 03:10:00|24.38|20.74|24.39|20.75|24.42|20.78|24.36|20.72|0
1646277300000|2022-03-03 03:15:00|24.38|20.74|24.41|20.77|24.41|20.77|24.38|20.74|0
1646277600000|2022-03-03 03:20:00|24.4|20.76|24.38|20.74|24.41|20.77|24.38|20.74|0
1646277900000|2022-03-03 03:25:00|24.37|20.73|24.41|20.77|24.41|20.77|24.36|20.72|0
1646278200000|2022-03-03 03:30:00|24.4|20.76|24.41|20.77|24.45|20.81|24.39|20.75|0
1646278500000|2022-03-03 03:35:00|24.4|20.76|24.4|20.76|24.42|20.78|24.39|20.75|0
1646278800000|2022-03-03 03:40:00|24.41|20.77|24.36|20.72|24.41|20.77|24.36|20.72|0
1646279100000|2022-03-03 03:45:00|24.37|20.73|24.32|20.68|24.37|20.73|24.3|20.66|0
1646279400000|2022-03-03 03:50:00|24.31|20.67|24.32|20.68|24.36|20.72|24.29|20.65|0
1646279700000|2022-03-03 03:55:00|24.33|20.69|24.32|20.68|24.33|20.69|24.3|20.66|0
1646280000000|2022-03-03 04:00:00|24.33|20.69|24.32|20.68|24.35|20.71|24.3|20.66|0
1646280300000|2022-03-03 04:05:00|24.34|20.7|24.34|20.7|24.39|20.75|24.31|20.67|0
1646280600000|2022-03-03 04:10:00|24.35|20.71|24.34|20.7|24.35|20.71|24.32|20.68|0
1646280900000|2022-03-03 04:15:00|24.35|20.71|24.35|20.71|24.36|20.72|24.33|20.69|0
1646281200000|2022-03-03 04:20:00|24.36|20.72|24.33|20.69|24.36|20.72|24.32|20.68|0
1646281500000|2022-03-03 04:25:00|24.32|20.68|24.27|20.63|24.33|20.69|24.27|20.63|0
1646281800000|2022-03-03 04:30:00|24.28|20.64|24.35|20.71|24.35|20.71|24.28|20.64|0
1646282100000|2022-03-03 04:35:00|24.36|20.72|24.31|20.67|24.37|20.73|24.3|20.66|0
1646282400000|2022-03-03 04:40:00|24.32|20.68|24.3|20.66|24.32|20.68|24.28|20.64|0
1646282700000|2022-03-03 04:45:00|24.29|20.65|24.33|20.69|24.35|20.71|24.29|20.65|0
1646283000000|2022-03-03 04:50:00|24.34|20.7|24.32|20.68|24.34|20.7|24.31|20.67|0
1646283300000|2022-03-03 04:55:00|24.33|20.69|24.35|20.71|24.36|20.72|24.31|20.67|0
1646283600000|2022-03-03 05:00:00|24.37|20.73|24.33|20.69|24.43|20.79|24.33|20.69|0
1646283900000|2022-03-03 05:05:00|24.32|20.68|24.21|20.57|24.33|20.69|24.21|20.57|0
1646284200000|2022-03-03 05:10:00|24.22|20.58|24.18|20.54|24.22|20.58|24.14|20.5|0
1646284500000|2022-03-03 05:15:00|24.19|20.55|24.23|20.59|24.25|20.61|24.17|20.53|0
1646284800000|2022-03-03 05:20:00|24.24|20.6|24.28|20.64|24.32|20.68|24.23|20.59|0
1646285100000|2022-03-03 05:25:00|24.29|20.65|24.3|20.66|24.32|20.68|24.28|20.64|0
1646285400000|2022-03-03 05:30:00|24.29|20.65|24.25|20.61|24.29|20.65|24.23|20.59|0
1646285700000|2022-03-03 05:35:00|24.24|20.6|24.14|20.5|24.26|20.62|24.13|20.49|0
1646286000000|2022-03-03 05:40:00|24.15|20.51|24.14|20.5|24.17|20.53|24.12|20.48|0
1646286300000|2022-03-03 05:45:00|24.15|20.51|24.17|20.53|24.17|20.53|24.11|20.47|0
1646286600000|2022-03-03 05:50:00|24.18|20.54|24.15|20.51|24.2|20.56|24.15|20.51|0
1646286900000|2022-03-03 05:55:00|24.14|20.5|24.17|20.53|24.2|20.56|24.12|20.48|0
1646287200000|2022-03-03 06:00:00|24.2|20.56|24.01|20.37|24.21|20.57|24|20.36|0
1646287500000|2022-03-03 06:05:00|24|20.36|24.12|20.48|24.13|20.49|24|20.36|0
1646287800000|2022-03-03 06:10:00|24.11|20.47|24.03|20.39|24.12|20.48|24.03|20.39|0
1646288100000|2022-03-03 06:15:00|24.04|20.4|24.05|20.41|24.09|20.45|24|20.36|0
1646288400000|2022-03-03 06:20:00|24.04|20.4|24.08|20.44|24.12|20.48|24.04|20.4|0
1646288700000|2022-03-03 06:25:00|24.06|20.42|24.19|20.55|24.19|20.55|24.06|20.42|0
1646289000000|2022-03-03 06:30:00|24.2|20.56|24.15|20.51|24.24|20.6|24.15|20.51|0
1646289300000|2022-03-03 06:35:00|24.16|20.52|24.15|20.51|24.18|20.54|24.14|20.5|0
1646289600000|2022-03-03 06:40:00|24.14|20.5|24.17|20.53|24.2|20.56|24.14|20.5|0
1646289900000|2022-03-03 06:45:00|24.18|20.54|24.19|20.55|24.21|20.57|24.16|20.52|0
1646290200000|2022-03-03 06:50:00|24.18|20.54|24.13|20.49|24.19|20.55|24.08|20.44|0
1646290500000|2022-03-03 06:55:00|24.12|20.48|24.02|20.38|24.15|20.51|23.99|20.35|0
1646290800000|2022-03-03 07:00:00|24.04|20.4|24.15|20.51|24.16|20.52|23.99|20.35|0
1646291100000|2022-03-03 07:05:00|24.16|20.52|24.22|20.58|24.25|20.61|24.16|20.52|0
1646291400000|2022-03-03 07:10:00|24.2|20.56|24.18|20.54|24.22|20.58|24.16|20.52|0
1646291700000|2022-03-03 07:15:00|24.16|20.52|24.14|20.5|24.24|20.6|24.12|20.48|0
1646292000000|2022-03-03 07:20:00|24.13|20.49|24.04|20.4|24.13|20.49|24.03|20.39|0
1646292300000|2022-03-03 07:25:00|24.03|20.39|24.21|20.57|24.21|20.57|24.02|20.38|0
1646292600000|2022-03-03 07:30:00|24.22|20.58|24.36|20.72|24.36|20.72|24.22|20.58|0
1646292900000|2022-03-03 07:35:00|24.37|20.73|24.39|20.75|24.4|20.76|24.35|20.71|0
1646293200000|2022-03-03 07:40:00|24.38|20.74|24.44|20.8|24.53|20.89|24.38|20.74|0
1646293500000|2022-03-03 07:45:00|24.45|20.81|24.44|20.8|24.53|20.89|24.42|20.78|0
1646293800000|2022-03-03 07:50:00|24.43|20.79|24.39|20.75|24.52|20.88|24.39|20.75|0
1646294100000|2022-03-03 07:55:00|24.4|20.76|24.39|20.75|24.49|20.85|24.38|20.74|0
1646294400000|2022-03-03 08:00:00|24.48|20.84|24.31|20.67|24.56|20.92|24.27|20.63|0
1646294700000|2022-03-03 08:05:00|24.3|20.66|23.95|20.83|24.3|20.94|23.87|20.66|0
1646295000000|2022-03-03 08:10:00|23.94|20.82|23.87|20.75|24.02|20.9|23.86|20.74|0
1646295300000|2022-03-03 08:15:00|23.88|20.76|23.81|20.69|23.88|20.76|23.74|20.62|0
1646295600000|2022-03-03 08:20:00|23.8|20.68|23.79|20.67|23.89|20.77|23.77|20.65|0
1646295900000|2022-03-03 08:25:00|23.78|20.66|23.94|20.82|23.95|20.83|23.78|20.66|0
1646296200000|2022-03-03 08:30:00|23.96|20.84|24.13|21.01|24.15|21.03|23.95|20.83|0
1646296500000|2022-03-03 08:35:00|24.14|21.02|24.48|21.36|24.51|21.39|23.52|20.4|0
1646296800000|2022-03-03 08:40:00|24.47|21.35|24.58|21.46|24.59|21.47|24.46|21.34|0
1646297100000|2022-03-03 08:45:00|24.57|21.45|24.56|21.44|24.59|21.47|24.53|21.41|0
1646297400000|2022-03-03 08:50:00|24.55|21.43|24.42|21.3|24.57|21.45|24.42|21.3|0
1646297700000|2022-03-03 08:55:00|24.43|21.31|24.34|21.22|24.53|21.41|24.34|21.22|0
1646298000000|2022-03-03 09:00:00|24.35|21.23|24.32|21.2|24.38|21.26|24.27|21.15|0
1646298300000|2022-03-03 09:05:00|24.33|21.21|24.48|21.36|24.48|21.36|24.28|21.16|0
1646298600000|2022-03-03 09:10:00|24.47|21.35|24.34|21.22|24.54|21.42|24.28|21.16|0
1646298900000|2022-03-03 09:15:00|24.32|21.2|24.3|21.18|24.42|21.3|24.09|20.97|0
1646299200000|2022-03-03 09:20:00|24.31|21.19|24.43|21.31|24.51|21.39|24.25|21.13|0
1646299500000|2022-03-03 09:25:00|24.44|21.32|24.45|21.33|24.45|21.33|24.3|21.18|0
1646299800000|2022-03-03 09:30:00|24.41|21.29|24.39|21.27|24.5|21.38|24.37|21.25|0
1646300100000|2022-03-03 09:35:00|24.38|21.26|24.41|21.29|24.49|21.37|24.36|21.24|0
1646300400000|2022-03-03 09:40:00|24.38|21.26|24.32|21.2|24.39|21.27|24.28|21.16|0
1646300700000|2022-03-03 09:45:00|24.33|21.21|24.25|21.13|24.33|21.21|24.2|21.08|0
1646301000000|2022-03-03 09:50:00|24.23|21.11|24.32|21.2|24.34|21.22|24.16|21.04|0
1646301300000|2022-03-03 09:55:00|24.33|21.21|24.31|21.19|24.4|21.28|24.21|21.09|0
1646301600000|2022-03-03 10:00:00|24.32|21.2|24.37|21.25|24.38|21.26|24.24|21.12|0
1646301900000|2022-03-03 10:05:00|24.38|21.26|24.42|21.3|24.42|21.3|24.26|21.14|0
1646302200000|2022-03-03 10:10:00|24.41|21.29|24.41|21.29|24.43|21.31|24.35|21.23|0
1646302500000|2022-03-03 10:15:00|24.4|21.28|24.55|21.43|24.56|21.44|24.37|21.25|0
1646302800000|2022-03-03 10:20:00|24.54|21.42|24.55|21.43|24.57|21.45|24.47|21.35|0
1646303100000|2022-03-03 10:25:00|24.54|21.42|24.51|21.39|24.55|21.43|24.48|21.36|0
1646303400000|2022-03-03 10:30:00|24.52|21.4|24.47|21.35|24.56|21.44|24.44|21.32|0
1646303700000|2022-03-03 10:35:00|24.46|21.34|24.45|21.33|24.5|21.38|24.44|21.32|0
1646304000000|2022-03-03 10:40:00|24.44|21.32|24.43|21.31|24.47|21.35|24.39|21.27|0
1646304300000|2022-03-03 10:45:00|24.42|21.3|24.35|21.23|24.48|21.36|24.34|21.22|0
1646304600000|2022-03-03 10:50:00|24.36|21.24|24.41|21.29|24.44|21.32|24.32|21.2|0
1646304900000|2022-03-03 10:55:00|24.4|21.28|24.4|21.28|24.46|21.34|24.37|21.25|0
1646305200000|2022-03-03 11:00:00|24.39|21.27|24.42|21.3|24.5|21.38|24.38|21.26|0
1646305500000|2022-03-03 11:05:00|24.41|21.29|24.42|21.3|24.54|21.42|24.38|21.26|0
1646305800000|2022-03-03 11:10:00|24.43|21.31|24.31|21.19|24.45|21.33|24.3|21.18|0
1646306100000|2022-03-03 11:15:00|24.27|21.15|24.35|21.23|24.37|21.25|24.24|21.12|0
1646306400000|2022-03-03 11:20:00|24.34|21.22|24.27|21.15|24.38|21.26|24.24|21.12|0
1646306700000|2022-03-03 11:25:00|24.26|21.14|24.2|21.08|24.28|21.16|24.19|21.07|0
1646307000000|2022-03-03 11:30:00|24.19|21.07|24.25|21.13|24.25|21.13|24.14|21.02|0
1646307300000|2022-03-03 11:35:00|24.26|21.14|24.4|21.28|24.42|21.3|24.26|21.14|0
1646307600000|2022-03-03 11:40:00|24.39|21.27|24.43|21.31|24.46|21.34|24.39|21.27|0
1646307900000|2022-03-03 11:45:00|24.45|21.33|24.55|21.43|24.62|21.5|24.43|21.31|0
1646308200000|2022-03-03 11:50:00|24.54|21.42|24.49|21.37|24.6|21.48|24.48|21.36|0
1646308500000|2022-03-03 11:55:00|24.48|21.36|24.5|21.38|24.51|21.39|24.46|21.34|0
1646308800000|2022-03-03 12:00:00|24.49|21.37|24.37|21.25|24.5|21.38|24.35|21.23|0
1646309100000|2022-03-03 12:05:00|24.38|21.26|24.28|21.16|24.4|21.28|24.27|21.15|0
1646309400000|2022-03-03 12:10:00|24.3|21.18|24.29|21.17|24.33|21.21|24.26|21.14|0
1646309700000|2022-03-03 12:15:00|24.28|21.16|24.22|21.1|24.53|21.41|24.2|21.08|0
1646310000000|2022-03-03 12:20:00|24.21|21.09|24.21|21.09|24.26|21.14|24.18|21.06|0
1646310300000|2022-03-03 12:25:00|24.2|21.08|24.17|21.05|24.2|21.08|24.08|20.96|0
1646310600000|2022-03-03 12:30:00|24.16|21.04|24.15|21.03|24.23|21.11|24.11|20.99|0
1646310900000|2022-03-03 12:35:00|24.16|21.04|24.17|21.05|24.18|21.06|24.11|20.99|0
1646311200000|2022-03-03 12:40:00|24.18|21.06|24.19|21.07|24.22|21.1|24.13|21.01|0
1646311500000|2022-03-03 12:45:00|24.2|21.08|24.24|21.12|24.29|21.17|24.19|21.07|0
1646311800000|2022-03-03 12:50:00|24.23|21.11|24.24|21.12|24.27|21.15|24.18|21.06|0
1646312100000|2022-03-03 12:55:00|24.23|21.11|24.26|21.14|24.31|21.19|24.15|21.03|0
1646312400000|2022-03-03 13:00:00|24.23|21.11|24.14|21.02|24.25|21.13|24.13|21.01|0
1646312700000|2022-03-03 13:05:00|24.13|21.01|23.92|20.8|24.16|21.04|23.9|20.78|0
1646313000000|2022-03-03 13:10:00|23.93|20.81|23.81|20.69|23.95|20.83|23.79|20.67|0
1646313300000|2022-03-03 13:15:00|24.43|21.31|23.98|20.86|24.43|21.31|23.7|20.58|0
1646313600000|2022-03-03 13:20:00|23.97|20.85|23.85|20.73|23.99|20.87|23.85|20.73|0
1646313900000|2022-03-03 13:25:00|23.86|20.74|23.92|20.8|23.93|20.81|23.78|20.66|0
1646314200000|2022-03-03 13:30:00|23.98|20.86|23.9|20.78|23.98|20.86|23.85|20.73|0
1646314500000|2022-03-03 13:35:00|23.89|20.77|23.87|20.75|23.94|20.82|23.82|20.7|0
1646314800000|2022-03-03 13:40:00|23.86|20.74|23.71|20.59|23.92|20.8|23.71|20.59|0
1646315100000|2022-03-03 13:45:00|23.72|20.6|23.79|20.67|23.82|20.7|23.72|20.6|0
1646315400000|2022-03-03 13:50:00|23.82|20.7|23.76|20.64|23.91|20.79|23.7|20.58|0
1646315700000|2022-03-03 13:55:00|23.75|20.63|23.36|20.24|23.75|20.63|23.35|20.23|0
1646316000000|2022-03-03 14:00:00|23.38|20.26|23.87|20.75|24.53|21.41|23.02|19.9|0
1646316300000|2022-03-03 14:05:00|23.91|20.79|23.77|20.65|24.05|20.93|23.75|20.63|0
1646316600000|2022-03-03 14:10:00|23.75|20.63|23.4|20.28|23.82|20.7|23.39|20.27|0
1646316900000|2022-03-03 14:15:00|23.44|20.32|23.51|20.39|23.53|20.41|23.4|20.28|0
1646317200000|2022-03-03 14:20:00|23.49|20.37|23.65|20.53|23.66|20.54|23.49|20.37|0
1646317500000|2022-03-03 14:25:00|23.66|20.54|23.71|20.59|23.71|20.59|23.58|20.46|0
1646317800000|2022-03-03 14:30:00|23.67|20.55|23.79|20.67|23.81|20.69|23.37|20.25|0
1646318100000|2022-03-03 14:35:00|23.78|20.66|23.81|20.69|23.99|20.87|23.78|20.66|0
1646318400000|2022-03-03 14:40:00|23.83|20.71|23.73|20.61|23.9|20.78|23.65|20.53|0
1646318700000|2022-03-03 14:45:00|23.76|20.64|24.02|20.9|24.07|20.95|23.45|20.33|0
1646319000000|2022-03-03 14:50:00|24|20.88|24.06|20.94|24.15|21.03|23.86|20.74|0
1646319300000|2022-03-03 14:55:00|24.05|20.93|23.92|20.8|24.12|21|23.81|20.69|0
1646319600000|2022-03-03 15:00:00|23.91|20.79|24|20.88|24.02|20.9|23.7|20.58|0
1646319900000|2022-03-03 15:05:00|24.04|20.92|24.13|21.01|24.24|21.12|23.99|20.87|0
1646320200000|2022-03-03 15:10:00|24.12|21|24.16|21.04|24.28|21.16|24.02|20.9|0
1646320500000|2022-03-03 15:15:00|24.13|21.01|24.34|21.22|24.46|21.34|24.13|21.01|0
1646320800000|2022-03-03 15:20:00|24.33|21.21|23.84|20.72|25.38|22.26|23.81|20.69|0
1646321100000|2022-03-03 15:25:00|23.86|20.74|23.73|20.61|24.73|21.61|23.69|20.57|0
1646321400000|2022-03-03 15:30:00|23.81|20.69|23.83|20.71|23.86|20.74|23.6|20.48|0
1646321700000|2022-03-03 15:35:00|23.86|20.74|24.56|21.44|24.57|21.45|23.75|20.63|0
1646322000000|2022-03-03 15:40:00|24.55|21.43|24.7|21.58|24.75|21.63|24.43|21.31|0
1646322300000|2022-03-03 15:45:00|24.72|21.6|24.63|21.51|24.78|21.66|24.59|21.47|0
1646322600000|2022-03-03 15:50:00|24.64|21.52|24.6|21.48|24.73|21.61|23.94|20.82|0
1646322900000|2022-03-03 15:55:00|24.58|21.46|24.79|21.67|24.79|21.67|24.55|21.43|0
1646323200000|2022-03-03 16:00:00|24.78|21.66|24.67|21.55|24.78|21.66|24.63|21.51|0
1646323500000|2022-03-03 16:05:00|24.66|21.54|24.67|21.55|24.89|21.77|24.58|21.46|0
1646323800000|2022-03-03 16:10:00|24.66|21.54|24.99|21.87|24.99|21.87|24.66|21.54|0
1646324100000|2022-03-03 16:15:00|25|21.88|24.03|20.91|25.15|22.03|24.03|20.91|0
1646324400000|2022-03-03 16:20:00|24.27|21.15|24|20.88|24.27|21.15|23.99|20.87|0
1646324700000|2022-03-03 16:25:00|24.01|20.89|24.33|21.21|24.63|21.51|23.85|20.73|0
1646325000000|2022-03-03 16:30:00|24.36|21.24|24.29|21.17|24.43|21.31|24.27|21.15|0
1646325300000|2022-03-03 16:35:00|24.28|21.16|24.42|21.3|24.59|21.47|24.28|21.16|0
1646325600000|2022-03-03 16:40:00|24.41|21.29|24.17|21.05|24.48|21.36|24.09|20.97|0
1646325900000|2022-03-03 16:45:00|24.19|21.07|24.3|21.18|24.36|21.24|24.15|21.03|0
1646326200000|2022-03-03 16:50:00|24.29|21.17|24.24|21.12|24.39|21.27|24.15|21.03|0
1646326500000|2022-03-03 16:55:00|24.27|21.15|24.17|21.05|24.55|21.43|23.99|20.87|0
1646326800000|2022-03-03 17:00:00|24.18|21.06|24.08|20.96|24.25|21.13|24.06|20.94|0
1646327100000|2022-03-03 17:05:00|24.07|20.95|23.95|20.83|24.2|21.08|23.95|20.83|0
1646327400000|2022-03-03 17:10:00|23.99|20.87|23.7|20.58|24.03|20.91|23.56|20.44|0
1646327700000|2022-03-03 17:15:00|23.68|20.56|23.7|20.58|23.78|20.66|23.59|20.47|0
1646328000000|2022-03-03 17:20:00|23.71|20.59|23.9|20.78|23.91|20.79|23.7|20.58|0
1646328300000|2022-03-03 17:25:00|23.89|20.77|24.16|21.04|24.23|21.11|23.86|20.74|0
1646328600000|2022-03-03 17:30:00|24.15|21.03|23.16|20.04|24.2|21.08|23.01|19.89|0
1646328900000|2022-03-03 17:35:00|23.22|20.1|23.48|20.36|24.19|21.07|22.98|19.86|0
1646329200000|2022-03-03 17:40:00|23.51|20.39|23.73|20.61|23.78|20.66|23.48|20.36|0
1646329500000|2022-03-03 17:45:00|23.71|20.59|23.72|20.6|23.96|20.84|23.61|20.49|0
1646329800000|2022-03-03 17:50:00|23.77|20.65|23.76|20.64|23.91|20.79|23.7|20.58|0
1646330100000|2022-03-03 17:55:00|23.8|20.68|23.66|20.54|23.84|20.72|23.59|20.47|0
1646330400000|2022-03-03 18:00:00|23.68|20.56|23.59|20.47|23.81|20.69|23.52|20.4|0
1646330700000|2022-03-03 18:05:00|23.64|20.52|23.65|20.53|23.73|20.61|23.43|20.31|0
1646331000000|2022-03-03 18:10:00|23.66|20.54|23.51|20.39|23.74|20.62|23.5|20.38|0
1646331300000|2022-03-03 18:15:00|23.53|20.41|23.34|20.22|23.53|20.41|23.29|20.17|0
1646331600000|2022-03-03 18:20:00|23.38|20.26|23.37|20.25|23.44|20.32|23.31|20.19|0
1646331900000|2022-03-03 18:25:00|23.36|20.24|23.32|20.2|23.46|20.34|23.29|20.17|0
1646332200000|2022-03-03 18:30:00|23.34|20.22|23.7|20.58|23.78|20.66|23.34|20.22|0
1646332500000|2022-03-03 18:35:00|23.69|20.57|23.65|20.53|23.69|20.57|23.54|20.42|0
1646332800000|2022-03-03 18:40:00|23.67|20.55|23.68|20.56|23.81|20.69|23.61|20.49|0
1646333100000|2022-03-03 18:45:00|23.69|20.57|23.62|20.5|23.81|20.69|23.57|20.45|0
1646333400000|2022-03-03 18:50:00|23.61|20.49|23.56|20.44|23.61|20.49|23.47|20.35|0
1646333700000|2022-03-03 18:55:00|23.55|20.43|23.39|20.27|23.56|20.44|23.25|20.13|0
1646334000000|2022-03-03 19:00:00|23.37|20.25|23.35|20.23|23.4|20.28|23.2|20.08|0
1646334300000|2022-03-03 19:05:00|23.36|20.24|23.41|20.29|23.44|20.32|23.28|20.16|0
1646334600000|2022-03-03 19:10:00|23.4|20.28|23|19.88|23.51|20.39|22.96|19.84|0
1646334900000|2022-03-03 19:15:00|23.02|19.9|23.07|19.95|23.09|19.97|22.97|19.85|0
1646335200000|2022-03-03 19:20:00|23.12|20|23.22|20.1|23.27|20.15|23.08|19.96|0
1646335500000|2022-03-03 19:25:00|23.23|20.11|23.13|20.01|23.23|20.11|23.1|19.98|0
1646335800000|2022-03-03 19:30:00|23.14|20.02|23.27|20.15|23.31|20.19|23.14|20.02|0
1646336100000|2022-03-03 19:35:00|23.24|20.12|23.38|20.26|23.4|20.28|23.22|20.1|0
1646336400000|2022-03-03 19:40:00|23.36|20.24|23.6|20.48|23.65|20.53|23.3|20.18|0
1646336700000|2022-03-03 19:45:00|23.57|20.45|23.87|20.75|23.88|20.76|23.57|20.45|0
1646337000000|2022-03-03 19:50:00|23.85|20.73|23.57|20.45|24.07|20.95|23.05|19.93|0
1646337300000|2022-03-03 19:55:00|23.56|20.44|23.54|20.42|23.63|20.51|23.49|20.37|0
1646337600000|2022-03-03 20:00:00|23.56|20.44|23.91|20.79|23.93|20.81|23.56|20.44|0
1646337900000|2022-03-03 20:05:00|23.9|20.78|23.95|20.83|24.04|20.92|23.7|20.58|0
1646338200000|2022-03-03 20:10:00|23.94|20.82|23.87|20.75|23.99|20.87|23.83|20.71|0
1646338500000|2022-03-03 20:15:00|23.88|20.76|23.67|20.55|23.91|20.79|23.6|20.48|0
1646338800000|2022-03-03 20:20:00|23.71|20.59|23.77|20.65|23.87|20.75|23.61|20.49|0
1646339100000|2022-03-03 20:25:00|23.75|20.63|23.35|20.23|23.75|20.63|23.32|20.2|0
1646339400000|2022-03-03 20:30:00|23.37|20.25|24.31|21.19|24.33|21.21|23.37|20.25|0
1646339700000|2022-03-03 20:35:00|24.32|21.2|24.18|21.06|24.48|21.36|24.18|21.06|0
1646340000000|2022-03-03 20:40:00|24.19|21.07|24.54|21.42|24.54|21.42|24.19|21.07|0
1646340300000|2022-03-03 20:45:00|24.55|21.43|24.45|21.33|24.67|21.55|24.42|21.3|0
1646340600000|2022-03-03 20:50:00|24.44|21.32|24.23|21.11|24.62|21.5|24.14|21.02|0
1646340900000|2022-03-03 20:55:00|24.22|21.1|24.04|20.92|24.36|21.24|24.04|20.92|0
1646341200000|2022-03-03 21:00:00|24.08|20.96|23.77|20.65|24.15|21.03|23.68|20.56|0
1646341500000|2022-03-03 21:05:00|23.74|20.62|23.71|20.59|23.8|20.68|23.7|20.58|0
1646341800000|2022-03-03 21:10:00|23.7|20.58|23.68|20.56|23.71|20.59|23.63|20.51|0
1646342100000|2022-03-03 21:15:00|23.94|20.3|23.93|20.29|24|20.36|23.92|20.28|0
1646342400000|2022-03-03 21:20:00|23.94|20.3|23.98|20.34|24|20.36|23.94|20.3|0
1646342700000|2022-03-03 21:25:00|23.97|20.33|23.94|20.3|24.02|20.38|23.94|20.3|0
1646343000000|2022-03-03 21:30:00|23.95|20.31|23.99|20.35|24.02|20.38|23.94|20.3|0
1646343300000|2022-03-03 21:35:00|24|20.36|24.07|20.43|24.07|20.43|23.95|20.31|0
1646343600000|2022-03-03 21:40:00|24.06|20.42|24.04|20.4|24.07|20.43|24.03|20.39|0
1646343900000|2022-03-03 21:45:00|24.05|20.41|23.98|20.34|24.08|20.44|23.98|20.34|0
1646344200000|2022-03-03 21:50:00|23.99|20.35|23.9|20.26|24|20.36|23.89|20.25|0
1646344500000|2022-03-03 21:55:00|23.91|20.27|23.9|20.26|23.92|20.28|23.88|20.24|0
1646344800000|2022-03-03 22:00:00|23.89|20.25|23.91|20.27|23.91|20.27|23.89|20.25|0
1646345100000|2022-03-03 22:05:00|23.9|20.26|23.9|20.26|23.9|20.26|23.89|20.25|0
1646345400000|2022-03-03 22:10:00|23.89|20.25|23.89|20.25|23.9|20.26|23.88|20.24|0
1646345700000|2022-03-03 22:15:00|23.88|20.24|23.89|20.25|23.89|20.25|23.88|20.24|0
1646346000000|2022-03-03 22:20:00|23.88|20.24|23.85|20.21|23.88|20.24|23.85|20.21|0
1646346300000|2022-03-03 22:25:00|23.84|20.2|23.85|20.21|23.87|20.23|23.84|20.2|0
1646346600000|2022-03-03 22:30:00|23.84|20.2|23.85|20.21|23.85|20.21|23.84|20.2|0
1646346900000|2022-03-03 22:35:00|23.86|20.22|23.87|20.23|23.87|20.23|23.86|20.22|0
1646347200000|2022-03-03 22:40:00|23.86|20.22|23.86|20.22|23.87|20.23|23.86|20.22|0
1646347500000|2022-03-03 22:45:00|23.87|20.23|23.86|20.22|23.87|20.23|23.86|20.22|0
1646347800000|2022-03-03 22:50:00|23.87|20.23|23.87|20.23|23.87|20.23|23.86|20.22|0
1646348100000|2022-03-03 22:55:00|23.88|20.24|23.85|20.21|23.88|20.24|23.85|20.21|0
1646348400000|2022-03-03 23:00:00|23.81|20.17|23.88|20.24|23.91|20.27|23.8|20.16|0
1646348700000|2022-03-03 23:05:00|23.87|20.23|23.89|20.25|23.95|20.31|23.86|20.22|0
1646349000000|2022-03-03 23:10:00|23.88|20.24|23.81|20.17|23.92|20.28|23.8|20.16|0
1646349300000|2022-03-03 23:15:00|23.82|20.18|23.79|20.15|23.82|20.18|23.76|20.12|0
1646349600000|2022-03-03 23:20:00|23.78|20.14|23.87|20.23|23.87|20.23|23.77|20.13|0
1646349900000|2022-03-03 23:25:00|23.86|20.22|23.82|20.18|23.89|20.25|23.81|20.17|0
1646350200000|2022-03-03 23:30:00|23.81|20.17|23.71|20.07|23.81|20.17|23.69|20.05|0
1646350500000|2022-03-03 23:35:00|23.7|20.06|23.66|20.02|23.7|20.06|23.64|20|0
1646350800000|2022-03-03 23:40:00|23.65|20.01|23.67|20.03|23.69|20.05|23.65|20.01|0
1646351100000|2022-03-03 23:45:00|23.66|20.02|23.69|20.05|23.7|20.06|23.63|19.99|0
1646351400000|2022-03-03 23:50:00|23.7|20.06|23.65|20.01|23.7|20.06|23.63|19.99|0
1646351700000|2022-03-03 23:55:00|23.66|20.02|23.65|20.01|23.66|20.02|23.6|19.96|0
1646352000000|2022-03-04 00:00:00|23.63|19.99|23.59|19.95|23.7|20.06|23.58|19.94|0
1646352300000|2022-03-04 00:05:00|23.62|19.98|24.09|20.45|24.13|20.49|23.62|19.98|0
1646352600000|2022-03-04 00:10:00|24.16|20.52|24.23|20.59|24.47|20.83|24.07|20.43|0
1646352900000|2022-03-04 00:15:00|24.25|20.61|24.52|20.88|24.54|20.9|24.24|20.6|0
1646353200000|2022-03-04 00:20:00|24.53|20.89|24.95|21.31|25.05|21.41|24.47|20.83|0
1646353500000|2022-03-04 00:25:00|24.98|21.34|25|21.36|25|21.36|24.75|21.11|0
1646353800000|2022-03-04 00:30:00|25.02|21.38|25.38|21.74|25.41|21.77|24.91|21.27|0
1646354100000|2022-03-04 00:35:00|25.37|21.73|26.57|21.81|26.59|22.23|25.13|21.45|0
1646354400000|2022-03-04 00:40:00|26.59|21.83|26.76|22|26.94|22.18|26.52|21.76|0
1646354700000|2022-03-04 00:45:00|26.8|22.04|27.79|23.03|27.9|23.14|26.57|21.81|0
1646355000000|2022-03-04 00:50:00|27.73|22.97|28.05|23.29|28.05|23.29|27.68|22.92|0
1646355300000|2022-03-04 00:55:00|28.07|23.31|28.25|23.49|28.65|23.89|28.01|23.25|0
1646355600000|2022-03-04 01:00:00|28.32|23.56|27.55|22.79|28.56|23.8|27.55|22.79|0
1646355900000|2022-03-04 01:05:00|27.58|22.82|28.38|23.62|28.5|23.74|27.47|22.71|0
1646356200000|2022-03-04 01:10:00|28.31|23.55|28.03|23.27|28.66|23.9|27.95|23.19|0
1646356500000|2022-03-04 01:15:00|28.05|23.29|27.89|23.13|28.25|23.49|27.84|23.08|0
1646356800000|2022-03-04 01:20:00|27.9|23.14|26.77|22.01|27.98|23.22|26.67|21.91|0
1646357100000|2022-03-04 01:25:00|26.79|22.03|26.98|22.22|27.18|22.42|26.79|22.03|0
1646357400000|2022-03-04 01:30:00|26.96|22.2|26.7|21.94|27.12|22.36|26.7|21.94|0
1646357700000|2022-03-04 01:35:00|26.65|21.89|26.68|21.92|26.77|22.01|26.42|21.66|0
1646358000000|2022-03-04 01:40:00|26.67|21.91|26.64|21.88|26.85|22.09|26.58|21.82|0
1646358300000|2022-03-04 01:45:00|26.63|21.87|26.39|21.63|26.76|22|26.34|21.58|0
1646358600000|2022-03-04 01:50:00|26.38|21.62|26.12|21.37|26.38|21.62|25.88|21.17|0
1646358900000|2022-03-04 01:55:00|26.08|21.34|26.2|21.44|26.21|21.45|26|21.27|0
1646359200000|2022-03-04 02:00:00|26.16|21.4|26.51|21.75|26.63|21.87|26.11|21.36|0
1646359500000|2022-03-04 02:05:00|26.49|21.73|26.41|21.65|26.54|21.78|26.32|21.56|0
1646359800000|2022-03-04 02:10:00|26.4|21.64|26.24|21.48|26.45|21.69|26.14|21.39|0
1646360100000|2022-03-04 02:15:00|26.25|21.49|26.46|21.7|26.48|21.72|26.17|21.41|0
1646360400000|2022-03-04 02:20:00|26.43|21.67|26.41|21.65|26.49|21.73|26.33|21.57|0
1646360700000|2022-03-04 02:25:00|26.4|21.64|26.56|21.8|26.6|21.84|26.39|21.63|0
1646361000000|2022-03-04 02:30:00|26.55|21.79|26.4|21.64|26.55|21.79|26.35|21.59|0
1646361300000|2022-03-04 02:35:00|26.39|21.63|26.11|21.36|26.45|21.69|26.04|21.3|0
1646361600000|2022-03-04 02:40:00|26.12|21.37|26.26|21.5|26.3|21.54|26.1|21.35|0
1646361900000|2022-03-04 02:45:00|26.25|21.49|26.41|21.65|26.46|21.7|26.25|21.49|0
1646362200000|2022-03-04 02:50:00|26.43|21.67|26.61|21.85|26.81|22.05|26.4|21.64|0
1646362500000|2022-03-04 02:55:00|26.63|21.87|26.61|21.85|26.75|21.99|26.5|21.74|0
1646362800000|2022-03-04 03:00:00|26.6|21.84|26.51|21.75|26.61|21.85|26.36|21.6|0
1646363100000|2022-03-04 03:05:00|26.53|21.77|25.97|22.33|26.69|22.46|25.92|21.77|0
1646363400000|2022-03-04 03:10:00|25.98|22.34|25.98|22.34|26.18|22.54|25.94|22.3|0
1646363700000|2022-03-04 03:15:00|26.01|22.37|26.21|22.57|26.21|22.57|25.96|22.32|0
1646364000000|2022-03-04 03:20:00|26.2|22.56|26.04|22.4|26.2|22.56|26.02|22.38|0
1646364300000|2022-03-04 03:25:00|26.03|22.39|26.03|22.39|26.23|22.59|25.97|22.33|0
1646364600000|2022-03-04 03:30:00|26.05|22.41|25.99|22.35|26.09|22.45|25.93|22.29|0
1646364900000|2022-03-04 03:35:00|26.09|22.45|25.99|22.35|26.09|22.45|25.88|22.24|0
1646365200000|2022-03-04 03:40:00|26.12|22.48|26.1|22.46|26.16|22.52|26.04|22.4|0
1646365500000|2022-03-04 03:45:00|26.11|22.47|26.33|22.69|26.35|22.71|26.07|22.43|0
1646365800000|2022-03-04 03:50:00|26.34|22.7|26.21|22.57|26.38|22.74|26.19|22.55|0
1646366100000|2022-03-04 03:55:00|26.22|22.58|26.25|22.61|26.29|22.65|26.15|22.51|0
1646366400000|2022-03-04 04:00:00|26.24|22.6|26.28|22.64|26.32|22.68|26.19|22.55|0
1646366700000|2022-03-04 04:05:00|26.26|22.62|26.13|22.49|26.35|22.71|26.07|22.43|0
1646367000000|2022-03-04 04:10:00|26.12|22.48|26.19|22.55|26.21|22.57|26.1|22.46|0
1646367300000|2022-03-04 04:15:00|26.17|22.53|26.07|22.43|26.21|22.57|26.05|22.41|0
1646367600000|2022-03-04 04:20:00|26.08|22.44|26.23|22.59|26.26|22.62|26.08|22.44|0
1646367900000|2022-03-04 04:25:00|26.22|22.58|26.18|22.54|26.26|22.62|26.1|22.46|0
1646368200000|2022-03-04 04:30:00|26.17|22.53|26.24|22.6|26.31|22.67|26.12|22.48|0
1646368500000|2022-03-04 04:35:00|26.25|22.61|26.09|22.45|26.27|22.63|26.09|22.45|0
1646368800000|2022-03-04 04:40:00|26.1|22.46|26.05|22.41|26.1|22.46|25.99|22.35|0
1646369100000|2022-03-04 04:45:00|26.06|22.42|26.13|22.49|26.22|22.58|26.06|22.42|0
1646369400000|2022-03-04 04:50:00|26.11|22.47|26.06|22.42|26.12|22.48|26.05|22.41|0
1646369700000|2022-03-04 04:55:00|26.07|22.43|25.98|22.34|26.08|22.44|25.92|22.28|0
1646370000000|2022-03-04 05:00:00|25.97|22.33|25.82|22.18|26.02|22.38|25.82|22.18|0
1646370300000|2022-03-04 05:05:00|25.81|22.17|25.81|22.17|25.88|22.24|25.78|22.14|0
1646370600000|2022-03-04 05:10:00|25.79|22.15|25.65|22.01|25.8|22.16|25.62|21.98|0
1646370900000|2022-03-04 05:15:00|25.63|21.99|25.67|22.03|25.74|22.1|25.63|21.99|0
1646371200000|2022-03-04 05:20:00|25.66|22.02|25.69|22.05|25.74|22.1|25.62|21.98|0
1646371500000|2022-03-04 05:25:00|25.68|22.04|25.74|22.1|25.75|22.11|25.67|22.03|0
1646371800000|2022-03-04 05:30:00|25.75|22.11|25.69|22.05|25.76|22.12|25.66|22.02|0
1646372100000|2022-03-04 05:35:00|25.7|22.06|25.7|22.06|25.73|22.09|25.64|22|0
1646372400000|2022-03-04 05:40:00|25.71|22.07|25.76|22.12|25.84|22.2|25.65|22.01|0
1646372700000|2022-03-04 05:45:00|25.77|22.13|25.78|22.14|25.85|22.21|25.7|22.06|0
1646373000000|2022-03-04 05:50:00|25.76|22.12|25.65|22.01|25.8|22.16|25.64|22|0
1646373300000|2022-03-04 05:55:00|25.67|22.03|25.52|21.88|25.68|22.04|25.49|21.85|0
1646373600000|2022-03-04 06:00:00|25.53|21.89|25.37|21.73|25.61|21.97|25.35|21.71|0
1646373900000|2022-03-04 06:05:00|25.36|21.72|25.25|21.61|25.36|21.72|25.11|21.47|0
1646374200000|2022-03-04 06:10:00|25.26|21.62|25.29|21.65|25.33|21.69|25.24|21.6|0
1646374500000|2022-03-04 06:15:00|25.3|21.66|25.29|21.65|25.32|21.68|25.18|21.54|0
1646374800000|2022-03-04 06:20:00|25.3|21.66|25.36|21.72|25.43|21.79|25.29|21.65|0
1646375100000|2022-03-04 06:25:00|25.35|21.71|25.24|21.6|25.35|21.71|25.24|21.6|0
1646375400000|2022-03-04 06:30:00|25.26|21.62|25.24|21.88|25.44|21.91|25.22|21.6|0
1646375700000|2022-03-04 06:35:00|25.25|21.89|25.25|21.89|25.27|21.91|25.17|21.81|0
1646376000000|2022-03-04 06:40:00|25.24|21.88|25.24|21.88|25.35|21.99|25.21|21.85|0
1646376300000|2022-03-04 06:45:00|25.25|21.89|25.33|21.97|25.38|22.02|25.25|21.89|0
1646376600000|2022-03-04 06:50:00|25.31|21.95|25.36|22|25.37|22.01|25.28|21.92|0
1646376900000|2022-03-04 06:55:00|25.37|22.01|25.25|21.89|25.37|22.01|25.21|21.85|0
1646377200000|2022-03-04 07:00:00|25.26|21.9|25.1|21.74|25.32|21.96|25.06|21.7|0
1646377500000|2022-03-04 07:05:00|25.08|21.72|24.94|21.58|25.1|21.74|24.82|21.46|0
1646377800000|2022-03-04 07:10:00|24.96|21.6|25.13|21.77|25.14|21.78|24.92|21.56|0
1646378100000|2022-03-04 07:15:00|25.15|21.79|25.39|22.03|25.4|22.04|25.08|21.72|0
1646378400000|2022-03-04 07:20:00|25.37|22.01|25.27|21.91|25.56|22.2|24.04|20.68|0
1646378700000|2022-03-04 07:25:00|25.3|21.94|26.06|22.7|26.24|22.88|24.22|20.86|0
1646379000000|2022-03-04 07:30:00|26.05|22.69|26.12|22.76|26.12|22.76|25.98|22.62|0
1646379300000|2022-03-04 07:35:00|26.11|22.75|25.71|22.35|26.24|22.88|25.69|22.33|0
1646379600000|2022-03-04 07:40:00|25.73|22.37|25.68|22.32|25.77|22.41|25.67|22.31|0
1646379900000|2022-03-04 07:45:00|25.67|22.31|25.69|22.33|25.71|22.35|25.54|22.18|0
1646380200000|2022-03-04 07:50:00|25.7|22.34|25.68|22.32|25.75|22.39|25.64|22.28|0
1646380500000|2022-03-04 07:55:00|25.67|22.31|25.28|21.92|25.69|22.33|25.24|21.88|0
1646380800000|2022-03-04 08:00:00|25.32|21.96|25.46|22.1|25.46|22.1|25.09|21.73|0
1646381100000|2022-03-04 08:05:00|25.24|22.36|24.78|21.9|25.25|22.37|24.78|21.9|0
1646381400000|2022-03-04 08:10:00|24.76|21.88|24.43|21.55|24.78|21.9|24.34|21.46|0
1646381700000|2022-03-04 08:15:00|24.42|21.54|24.6|21.72|24.67|21.79|24.42|21.54|0
1646382000000|2022-03-04 08:20:00|24.59|21.71|24.45|21.57|24.62|21.74|24.28|21.4|0
1646382300000|2022-03-04 08:25:00|24.46|21.58|24.63|21.75|24.65|21.77|24.41|21.53|0
1646382600000|2022-03-04 08:30:00|24.65|21.77|25|22.12|25.05|22.17|24.65|21.77|0
1646382900000|2022-03-04 08:35:00|25.02|22.14|25.14|22.26|25.19|22.31|24.94|22.06|0
1646383200000|2022-03-04 08:40:00|25.15|22.27|25.2|22.32|25.29|22.41|24.77|21.89|0
1646383500000|2022-03-04 08:45:00|25.21|22.33|25.14|22.26|25.27|22.39|25.05|22.17|0
1646383800000|2022-03-04 08:50:00|25.16|22.28|25.18|22.3|25.34|22.46|25.12|22.24|0
1646384100000|2022-03-04 08:55:00|25.17|22.29|25.31|22.43|25.35|22.47|25.14|22.26|0
1646384400000|2022-03-04 09:00:00|25.34|22.46|26.75|23.87|26.8|23.92|25.25|22.37|0
1646384700000|2022-03-04 09:05:00|26.74|23.86|26.74|23.86|27.1|24.22|26.52|23.64|0
1646385000000|2022-03-04 09:10:00|26.72|23.84|26.75|23.87|26.81|23.93|26.68|23.8|0
1646385300000|2022-03-04 09:15:00|26.76|23.88|26.63|23.75|27.36|24.48|26.62|23.74|0
1646385600000|2022-03-04 09:20:00|26.64|23.76|26.84|23.96|27|24.12|26.63|23.75|0
1646385900000|2022-03-04 09:25:00|26.85|23.97|26.56|23.68|26.96|24.08|26.56|23.68|0
1646386200000|2022-03-04 09:30:00|26.57|23.69|26.49|23.61|26.62|23.74|26.1|23.22|0
1646386500000|2022-03-04 09:35:00|26.47|23.59|26.81|23.93|26.81|23.93|26.46|23.58|0
1646386800000|2022-03-04 09:40:00|26.86|23.98|26.78|23.9|26.99|24.11|26.71|23.83|0
1646387100000|2022-03-04 09:45:00|26.77|23.89|26.93|24.05|26.95|24.07|26.61|23.73|0
1646387400000|2022-03-04 09:50:00|26.94|24.06|27|24.12|27|24.12|26.81|23.93|0
1646387700000|2022-03-04 09:55:00|27.01|24.13|26.96|24.08|27.17|24.29|26.93|24.05|0
1646388000000|2022-03-04 10:00:00|26.98|24.1|26.89|24.01|27.11|24.23|26.82|23.94|0
1646388300000|2022-03-04 10:05:00|26.9|24.02|26.97|24.09|26.97|24.09|26.8|23.92|0
1646388600000|2022-03-04 10:10:00|26.98|24.1|26.89|24.01|27.04|24.16|26.82|23.94|0
1646388900000|2022-03-04 10:15:00|26.9|24.02|26.82|23.94|26.94|24.06|26.77|23.89|0
1646389200000|2022-03-04 10:20:00|26.83|23.95|26.34|23.46|26.89|24.01|26.3|23.42|0
1646389500000|2022-03-04 10:25:00|26.32|23.44|26.12|23.24|26.4|23.52|26.12|23.24|0
1646389800000|2022-03-04 10:30:00|26.13|23.25|26.34|23.46|26.36|23.48|26.13|23.25|0
1646390100000|2022-03-04 10:35:00|26.35|23.47|26.39|23.51|26.42|23.54|26.34|23.46|0
1646390400000|2022-03-04 10:40:00|26.41|23.53|26.51|23.63|26.52|23.64|26.37|23.49|0
1646390700000|2022-03-04 10:45:00|26.5|23.62|26.79|23.91|26.88|24|26.49|23.61|0
1646391000000|2022-03-04 10:50:00|26.8|23.92|27.01|24.13|27.01|24.13|26.75|23.87|0
1646391300000|2022-03-04 10:55:00|27|24.12|27.02|24.14|27.31|24.43|26.84|23.96|0
1646391600000|2022-03-04 11:00:00|27.01|24.13|26.94|24.06|27.13|24.25|26.93|24.05|0
1646391900000|2022-03-04 11:05:00|26.95|24.07|26.84|23.96|27.04|24.16|26.82|23.94|0
1646392200000|2022-03-04 11:10:00|26.87|23.99|27.08|24.2|27.1|24.22|26.84|23.96|0
1646392500000|2022-03-04 11:15:00|27.09|24.21|27.18|24.3|27.2|24.32|27.02|24.14|0
1646392800000|2022-03-04 11:20:00|27.2|24.32|26.94|24.06|27.25|24.37|26.93|24.05|0
1646393100000|2022-03-04 11:25:00|26.95|24.07|26.89|24.01|26.99|24.11|26.89|24.01|0
1646393400000|2022-03-04 11:30:00|26.9|24.02|26.83|23.95|26.98|24.1|26.82|23.94|0
1646393700000|2022-03-04 11:35:00|26.84|23.96|27.04|24.16|27.04|24.16|26.82|23.94|0
1646394000000|2022-03-04 11:40:00|27.03|24.15|26.95|24.07|27.08|24.2|26.88|24|0
1646394300000|2022-03-04 11:45:00|26.98|24.1|26.92|24.04|27.03|24.15|26.86|23.98|0
1646394600000|2022-03-04 11:50:00|26.93|24.05|26.8|23.92|27.01|24.13|26.77|23.89|0
1646394900000|2022-03-04 11:55:00|26.78|23.9|26.95|24.07|27.04|24.16|26.78|23.9|0
1646395200000|2022-03-04 12:00:00|26.96|24.08|26.89|24.01|27.04|24.16|26.86|23.98|0
1646395500000|2022-03-04 12:05:00|26.91|24.03|27.18|24.3|27.18|24.3|26.89|24.01|0
1646395800000|2022-03-04 12:10:00|27.19|24.31|27.33|24.45|27.35|24.47|27.13|24.25|0
1646396100000|2022-03-04 12:15:00|27.34|24.46|27.06|24.18|27.34|24.46|26.36|23.48|0
1646396400000|2022-03-04 12:20:00|27.07|24.19|27.18|24.3|27.21|24.33|27.04|24.16|0
1646396700000|2022-03-04 12:25:00|27.2|24.32|27.4|24.52|27.43|24.55|27.18|24.3|0
1646397000000|2022-03-04 12:30:00|27.41|24.53|27.38|24.5|27.43|24.55|27.3|24.42|0
1646397300000|2022-03-04 12:35:00|27.4|24.52|27.11|24.23|27.42|24.54|27.09|24.21|0
1646397600000|2022-03-04 12:40:00|27.09|24.21|27.04|24.16|27.17|24.29|27.03|24.15|0
1646397900000|2022-03-04 12:45:00|26.99|24.11|26.9|24.02|26.99|24.11|26.77|23.89|0
1646398200000|2022-03-04 12:50:00|26.91|24.03|27.01|24.13|27.13|24.25|26.88|24|0
1646398500000|2022-03-04 12:55:00|27|24.12|26.61|23.73|27.02|24.14|26.58|23.7|0
1646398800000|2022-03-04 13:00:00|26.59|23.71|26.62|23.74|26.72|23.84|26.53|23.65|0
1646399100000|2022-03-04 13:05:00|26.63|23.75|26.64|23.76|26.65|23.77|26.46|23.58|0
1646399400000|2022-03-04 13:10:00|26.66|23.78|26.66|23.78|26.72|23.84|26.6|23.72|0
1646399700000|2022-03-04 13:15:00|26.67|23.79|26.8|23.92|26.81|23.93|26.62|23.74|0
1646400000000|2022-03-04 13:20:00|26.78|23.9|26.72|23.84|26.79|23.91|26.6|23.72|0
1646400300000|2022-03-04 13:25:00|26.73|23.85|26.61|23.73|26.75|23.87|26.51|23.63|0
1646400600000|2022-03-04 13:30:00|26.63|23.75|26.55|23.67|27.05|24.17|24.38|21.5|0
1646400900000|2022-03-04 13:35:00|26.53|23.65|26.76|23.88|26.81|23.93|26.5|23.62|0
1646401200000|2022-03-04 13:40:00|26.75|23.87|26.9|24.02|26.91|24.03|26.61|23.73|0
1646401500000|2022-03-04 13:45:00|26.91|24.03|27.17|24.29|27.17|24.29|26.76|23.88|0
1646401800000|2022-03-04 13:50:00|27.19|24.31|27.24|24.36|27.29|24.41|27.05|24.17|0
1646402100000|2022-03-04 13:55:00|27.23|24.35|27.35|24.47|27.46|24.58|27.1|24.22|0
1646402400000|2022-03-04 14:00:00|27.34|24.46|27.41|24.53|27.42|24.54|27.25|24.37|0
1646402700000|2022-03-04 14:05:00|27.42|24.54|27.55|24.67|27.6|24.72|27.39|24.51|0
1646403000000|2022-03-04 14:10:00|27.57|24.69|27.48|24.6|27.62|24.74|27.36|24.48|0
1646403300000|2022-03-04 14:15:00|27.49|24.61|27.39|24.51|27.53|24.65|27.32|24.44|0
1646403600000|2022-03-04 14:20:00|27.4|24.52|27.26|24.38|27.41|24.53|27.13|24.25|0
1646403900000|2022-03-04 14:25:00|27.24|24.36|27.31|24.43|27.33|24.45|27.2|24.32|0
1646404200000|2022-03-04 14:30:00|27.34|24.46|26.87|23.99|27.34|24.46|26.7|23.82|0
1646404500000|2022-03-04 14:35:00|26.86|23.98|27.36|24.48|27.43|24.55|26.57|23.69|0
1646404800000|2022-03-04 14:40:00|27.38|24.5|27.62|24.74|27.71|24.83|27.38|24.5|0
1646405100000|2022-03-04 14:45:00|27.61|24.73|28.18|25.3|28.18|25.3|27.55|24.67|0
1646405400000|2022-03-04 14:50:00|28.15|25.27|27.92|25.04|28.22|25.34|27.74|24.86|0
1646405700000|2022-03-04 14:55:00|27.9|25.02|27.3|24.42|28.03|25.15|27.23|24.35|0
1646406000000|2022-03-04 15:00:00|27.32|24.44|27.41|24.53|27.55|24.67|27.06|24.18|0
1646406300000|2022-03-04 15:05:00|27.42|24.54|27.58|24.7|27.62|24.74|26.79|23.91|0
1646406600000|2022-03-04 15:10:00|27.57|24.69|27.24|24.36|28.09|25.21|26.19|23.31|0
1646406900000|2022-03-04 15:15:00|27.26|24.38|27.24|24.36|27.38|24.5|27.11|24.23|0
1646407200000|2022-03-04 15:20:00|27.21|24.33|27.11|24.23|27.28|24.4|26.96|24.08|0
1646407500000|2022-03-04 15:25:00|27.1|24.22|27.29|24.41|27.5|24.62|26.91|24.03|0
1646407800000|2022-03-04 15:30:00|27.28|24.4|27.47|24.59|27.59|24.71|27.22|24.34|0
1646408100000|2022-03-04 15:35:00|27.48|24.6|27.19|24.31|27.48|24.6|26.96|24.08|0
1646408400000|2022-03-04 15:40:00|27.18|24.3|27.55|24.67|27.55|24.67|27.18|24.3|0
1646408700000|2022-03-04 15:45:00|27.54|24.66|27.61|24.73|27.72|24.84|27.39|24.51|0
1646409000000|2022-03-04 15:50:00|27.62|24.74|27.51|24.63|27.69|24.81|27.44|24.56|0
1646409300000|2022-03-04 15:55:00|27.54|24.66|27.74|24.86|27.78|24.9|27.54|24.66|0
1646409600000|2022-03-04 16:00:00|27.72|24.84|27.81|24.93|27.83|24.95|27.57|24.69|0
1646409900000|2022-03-04 16:05:00|27.8|24.92|27.78|24.9|27.89|25.01|27.69|24.81|0
1646410200000|2022-03-04 16:10:00|27.79|24.91|27.84|24.96|27.97|25.09|27.76|24.88|0
1646410500000|2022-03-04 16:15:00|27.82|24.94|27.57|24.69|27.9|25.02|27.43|24.55|0
1646410800000|2022-03-04 16:20:00|27.58|24.7|27.53|24.65|27.79|24.91|27.49|24.61|0
1646411100000|2022-03-04 16:25:00|27.54|24.66|27.48|24.6|27.71|24.83|27.39|24.51|0
1646411400000|2022-03-04 16:30:00|27.53|24.65|27.65|24.77|27.8|24.92|27.45|24.57|0
1646411700000|2022-03-04 16:35:00|27.64|24.76|27.29|24.41|27.92|25.04|27.27|24.39|0
1646412000000|2022-03-04 16:40:00|27.31|24.43|27.31|24.43|27.45|24.57|27.2|24.32|0
1646412300000|2022-03-04 16:45:00|27.3|24.42|27.16|24.28|27.37|24.49|27.14|24.26|0
1646412600000|2022-03-04 16:50:00|27.15|24.27|27.37|24.49|27.42|24.54|27.15|24.27|0
1646412900000|2022-03-04 16:55:00|27.35|24.47|27.42|24.54|27.52|24.64|27.32|24.44|0
1646413200000|2022-03-04 17:00:00|27.44|24.56|27.43|24.55|27.62|24.74|27.38|24.5|0
1646413500000|2022-03-04 17:05:00|27.48|24.6|27.27|24.39|27.6|24.72|27.18|24.3|0
1646413800000|2022-03-04 17:10:00|27.24|24.36|26.73|23.85|27.24|24.36|26.67|23.79|0
1646414100000|2022-03-04 17:15:00|26.72|23.84|26.66|23.78|26.73|23.85|26.41|23.53|0
1646414400000|2022-03-04 17:20:00|26.64|23.76|26.82|23.94|26.89|24.01|26.59|23.71|0
1646414700000|2022-03-04 17:25:00|26.84|23.96|26.56|23.68|26.95|24.07|26.5|23.62|0
1646415000000|2022-03-04 17:30:00|26.58|23.7|26.65|23.77|26.69|23.81|26.46|23.58|0
1646415300000|2022-03-04 17:35:00|26.66|23.78|26.02|23.14|27.16|24.28|25.97|23.09|0
1646415600000|2022-03-04 17:40:00|25.97|23.09|26.31|23.43|26.37|23.49|25.97|23.09|0
1646415900000|2022-03-04 17:45:00|26.33|23.45|26.14|23.26|26.37|23.49|26.1|23.22|0
1646416200000|2022-03-04 17:50:00|26.13|23.25|26.01|23.13|26.23|23.35|25.88|23|0
1646416500000|2022-03-04 17:55:00|26|23.12|25.84|22.96|26|23.12|25.69|22.81|0
1646416800000|2022-03-04 18:00:00|25.82|22.94|25.44|22.56|25.82|22.94|25.44|22.56|0
1646417100000|2022-03-04 18:05:00|25.4|22.52|25.35|22.47|25.51|22.63|25.31|22.43|0
1646417400000|2022-03-04 18:10:00|25.33|22.45|25.56|22.68|25.57|22.69|25.33|22.45|0
1646417700000|2022-03-04 18:15:00|25.57|22.69|26.09|23.21|26.39|23.51|25.56|22.68|0
1646418000000|2022-03-04 18:20:00|26.08|23.2|26.18|23.3|26.18|23.3|25.92|23.04|0
1646418300000|2022-03-04 18:25:00|26.19|23.31|26.18|23.3|26.2|23.32|26.04|23.16|0
1646418600000|2022-03-04 18:30:00|26.16|23.28|26.07|23.19|26.17|23.29|25.98|23.1|0
1646418900000|2022-03-04 18:35:00|26.04|23.16|25.81|22.93|26.09|23.21|25.79|22.91|0
1646419200000|2022-03-04 18:40:00|25.9|23.02|26.38|23.5|26.41|23.53|25.9|23.02|0
1646419500000|2022-03-04 18:45:00|26.39|23.51|26.41|23.53|26.5|23.62|26.39|23.51|0
1646419800000|2022-03-04 18:50:00|26.39|23.51|26.29|23.41|26.41|23.53|26.26|23.38|0
1646420100000|2022-03-04 18:55:00|26.3|23.42|26.69|23.81|26.73|23.85|26.24|23.36|0
1646420400000|2022-03-04 19:00:00|26.68|23.8|26.73|23.85|26.96|24.08|26.56|23.68|0
1646420700000|2022-03-04 19:05:00|26.74|23.86|26.7|23.82|26.8|23.92|26.63|23.75|0
1646421000000|2022-03-04 19:10:00|26.73|23.85|26.87|23.99|26.9|24.02|26.72|23.84|0
1646421300000|2022-03-04 19:15:00|26.86|23.98|26.79|23.91|26.96|24.08|26.76|23.88|0
1646421600000|2022-03-04 19:20:00|26.75|23.87|26.06|23.18|26.81|23.93|25.49|22.61|0
1646421900000|2022-03-04 19:25:00|26.1|23.22|26.13|23.25|26.27|23.39|25.9|23.02|0
1646422200000|2022-03-04 19:30:00|26.2|23.32|26.06|23.18|26.24|23.36|25.97|23.09|0
1646422500000|2022-03-04 19:35:00|26.05|23.17|26.13|23.25|26.25|23.37|26|23.12|0
1646422800000|2022-03-04 19:40:00|26.11|23.23|26.46|23.58|26.49|23.61|26.11|23.23|0
1646423100000|2022-03-04 19:45:00|26.45|23.57|26.54|23.66|26.58|23.7|26.39|23.51|0
1646423400000|2022-03-04 19:50:00|26.55|23.67|26.52|23.64|26.61|23.73|26.32|23.44|0
1646423700000|2022-03-04 19:55:00|26.5|23.62|26.85|23.97|26.89|24.01|26.42|23.54|0
1646424000000|2022-03-04 20:00:00|26.87|23.99|26.5|23.62|26.87|23.99|26.37|23.49|0
1646424300000|2022-03-04 20:05:00|26.49|23.61|26.48|23.6|26.56|23.68|26.23|23.35|0
1646424600000|2022-03-04 20:10:00|26.41|23.53|26.65|23.77|26.68|23.8|26.29|23.41|0
1646424900000|2022-03-04 20:15:00|26.63|23.75|26.57|23.69|26.67|23.79|26.38|23.5|0
1646425200000|2022-03-04 20:20:00|26.58|23.7|26.5|23.62|26.72|23.84|26.42|23.54|0
1646425500000|2022-03-04 20:25:00|26.49|23.61|26.31|23.43|26.49|23.61|26.05|23.17|0
1646425800000|2022-03-04 20:30:00|26.35|23.47|26.36|23.48|26.5|23.62|26.19|23.31|0
1646426100000|2022-03-04 20:35:00|26.34|23.46|26.53|23.65|26.71|23.83|26.24|23.36|0
1646426400000|2022-03-04 20:40:00|26.56|23.68|26.36|23.48|26.58|23.7|26.26|23.38|0
1646426700000|2022-03-04 20:45:00|26.39|23.51|26.53|23.65|26.59|23.71|26.11|23.23|0
1646427000000|2022-03-04 20:50:00|26.58|23.7|25.32|22.44|26.58|23.7|25.32|22.44|0
1646427300000|2022-03-04 20:55:00|25.28|22.4|25.1|22.22|25.35|22.47|25.08|22.2|0
1646427600000|2022-03-04 21:00:00|25.24|22.36|25.29|22.41|25.39|22.51|25.23|22.35|0
1646427900000|2022-03-04 21:05:00|25.28|22.4|25.29|22.41|25.46|22.58|25.25|22.37|0
1646428200000|2022-03-04 21:10:00|25.3|22.42|25.41|22.53|25.43|22.55|25.27|22.39|0
1646640300000|2022-03-07 08:05:00|29.28|26.16|29.12|26|29.28|26.16|28.89|25.77|0
1646640600000|2022-03-07 08:10:00|29.11|25.99|29.33|26.21|29.46|26.34|29.01|25.89|0
1646640900000|2022-03-07 08:15:00|29.39|26.27|29.67|26.55|29.91|26.79|29.16|26.04|0
1646641200000|2022-03-07 08:20:00|29.66|26.54|30.05|26.93|30.05|26.93|29.65|26.53|0
1646641500000|2022-03-07 08:25:00|30.08|26.96|29.97|26.85|30.08|26.96|29.83|26.71|0
1646641800000|2022-03-07 08:30:00|30|26.88|29.96|26.84|30.26|27.14|29.96|26.84|0
1646642100000|2022-03-07 08:35:00|29.95|26.83|29.66|26.54|30.03|26.91|29.43|26.31|0
1646642400000|2022-03-07 08:40:00|29.64|26.52|29.93|26.81|29.98|26.86|29.15|26.03|0
1646642700000|2022-03-07 08:45:00|29.92|26.8|29.82|26.7|29.96|26.84|29.61|26.49|0
1646643000000|2022-03-07 08:50:00|29.85|26.73|29.62|26.5|29.88|26.76|29.54|26.42|0
1646643300000|2022-03-07 08:55:00|29.61|26.49|29.43|26.31|29.61|26.49|29.28|26.16|0
1646643600000|2022-03-07 09:00:00|29.44|26.32|28.85|25.73|29.67|26.55|28.83|25.71|0
1646643900000|2022-03-07 09:05:00|28.81|25.69|28.39|25.27|28.83|25.71|28.31|25.19|0
1646644200000|2022-03-07 09:10:00|28.38|25.26|28.75|25.63|28.8|25.68|28.38|25.26|0
1646644500000|2022-03-07 09:15:00|28.74|25.62|28.93|25.81|29.04|25.92|28.74|25.62|0
1646644800000|2022-03-07 09:20:00|28.92|25.8|28.95|25.83|28.96|25.84|28.71|25.59|0
1646645100000|2022-03-07 09:25:00|28.94|25.82|28.9|25.78|28.99|25.87|28.74|25.62|0
1646645400000|2022-03-07 09:30:00|28.91|25.79|29.17|26.05|29.22|26.1|28.87|25.75|0
1646645700000|2022-03-07 09:35:00|29.18|26.06|29.5|26.38|29.5|26.38|28.92|25.8|0
1646646000000|2022-03-07 09:40:00|29.51|26.39|29.37|26.25|29.56|26.44|29.23|26.11|0
1646646300000|2022-03-07 09:45:00|29.38|26.26|29.62|26.5|29.67|26.55|29.38|26.26|0
1646646600000|2022-03-07 09:50:00|29.61|26.49|29.44|26.32|29.72|26.6|29.42|26.3|0
1646646900000|2022-03-07 09:55:00|29.45|26.33|29.29|26.17|29.51|26.39|29.18|26.06|0
1646647200000|2022-03-07 10:00:00|29.31|26.19|29.29|26.17|29.38|26.26|29.16|26.04|0
1646647500000|2022-03-07 10:05:00|29.28|26.16|29.27|26.15|29.4|26.28|29.15|26.03|0
1646647800000|2022-03-07 10:10:00|29.26|26.14|29.05|25.93|29.33|26.21|29.01|25.89|0
1646648100000|2022-03-07 10:15:00|29.04|25.92|29.11|25.99|29.2|26.08|29.01|25.89|0
1646648400000|2022-03-07 10:20:00|29.13|26.01|29.14|26.02|29.18|26.06|29.05|25.93|0
1646648700000|2022-03-07 10:25:00|29.13|26.01|29.11|25.99|29.14|26.02|28.83|25.71|0
1646649000000|2022-03-07 10:30:00|29.09|25.97|29.06|25.94|29.22|26.1|29.05|25.93|0
1646649300000|2022-03-07 10:35:00|29.07|25.95|29.2|26.08|29.21|26.09|29|25.88|0
1646649600000|2022-03-07 10:40:00|29.19|26.07|29.12|26|29.2|26.08|29.04|25.92|0
1646649900000|2022-03-07 10:45:00|29.1|25.98|28.94|25.82|29.12|26|28.9|25.78|0
1646650200000|2022-03-07 10:50:00|28.93|25.81|28.86|25.74|28.93|25.81|28.79|25.67|0
1646650500000|2022-03-07 10:55:00|28.87|25.75|29.28|26.16|29.28|26.16|28.74|25.62|0
1646650800000|2022-03-07 11:00:00|29.29|26.17|29.43|26.31|29.47|26.35|29.21|26.09|0
1646651100000|2022-03-07 11:05:00|29.45|26.33|29.56|26.44|29.71|26.59|29.08|25.96|0
1646651400000|2022-03-07 11:10:00|29.52|26.4|29.42|26.3|29.53|26.41|29.37|26.25|0
1646651700000|2022-03-07 11:15:00|29.43|26.31|29.46|26.34|29.89|26.77|29.42|26.3|0
1646652000000|2022-03-07 11:20:00|29.47|26.35|29.22|26.1|29.51|26.39|29.12|26|0
1646652300000|2022-03-07 11:25:00|29.23|26.11|29.28|26.16|29.28|26.16|29.11|25.99|0
1646652600000|2022-03-07 11:30:00|29.3|26.18|29.19|26.07|29.3|26.18|29.13|26.01|0
1646652900000|2022-03-07 11:35:00|29.2|26.08|29.29|26.17|29.36|26.24|29.13|26.01|0
1646653200000|2022-03-07 11:40:00|29.28|26.16|29.07|25.95|29.32|26.2|29.02|25.9|0
1646653500000|2022-03-07 11:45:00|29.09|25.97|29.03|25.91|29.12|26|28.96|25.84|0
1646653800000|2022-03-07 11:50:00|29.04|25.92|28.83|25.71|29.08|25.96|28.77|25.65|0
1646654100000|2022-03-07 11:55:00|28.82|25.7|28.43|25.31|29|25.88|28.11|24.99|0
1646654400000|2022-03-07 12:00:00|28.4|25.28|27.97|24.85|28.4|25.28|27.95|24.83|0
1646654700000|2022-03-07 12:05:00|28.01|24.89|27.52|24.4|28.06|24.94|27.44|24.32|0
1646655000000|2022-03-07 12:10:00|27.49|24.37|27.33|24.21|27.49|24.37|27.21|24.09|0
1646655300000|2022-03-07 12:15:00|27.32|24.2|27|23.88|27.4|24.28|27|23.88|0
1646655600000|2022-03-07 12:20:00|27.03|23.91|26.88|23.76|27.09|23.97|26.86|23.74|0
1646655900000|2022-03-07 12:25:00|26.85|23.73|26.78|23.66|27.08|23.96|26.71|23.59|0
1646656200000|2022-03-07 12:30:00|26.74|23.62|26.78|23.66|26.89|23.77|26.59|23.47|0
1646656500000|2022-03-07 12:35:00|26.75|23.63|27.28|24.16|28.37|25.25|26.72|23.6|0
1646656800000|2022-03-07 12:40:00|27.32|24.2|27.52|24.4|27.6|24.48|27.32|24.2|0
1646657100000|2022-03-07 12:45:00|27.53|24.41|27.74|24.62|27.76|24.64|27.47|24.35|0
1646657400000|2022-03-07 12:50:00|27.73|24.61|27.5|24.38|27.76|24.64|27.47|24.35|0
1646657700000|2022-03-07 12:55:00|27.47|24.35|27.89|24.77|27.89|24.77|27.45|24.33|0
1646658000000|2022-03-07 13:00:00|27.88|24.76|27.95|24.83|28.03|24.91|27.81|24.69|0
1646658300000|2022-03-07 13:05:00|27.94|24.82|27.73|24.61|28.02|24.9|27.73|24.61|0
1646658600000|2022-03-07 13:10:00|27.74|24.62|27.68|24.56|27.77|24.65|27.58|24.46|0
1646658900000|2022-03-07 13:15:00|27.69|24.57|27.43|24.31|27.72|24.6|27.42|24.3|0
1646659200000|2022-03-07 13:20:00|27.42|24.3|27.16|24.04|27.57|24.45|27.05|23.93|0
1646659500000|2022-03-07 13:25:00|27.18|24.06|27.23|24.11|27.26|24.14|27.11|23.99|0
1646659800000|2022-03-07 13:30:00|27.21|24.09|26.94|23.82|27.26|24.14|26.94|23.82|0
1646660100000|2022-03-07 13:35:00|26.97|23.85|26.89|23.77|26.99|23.87|26.74|23.62|0
1646660400000|2022-03-07 13:40:00|26.86|23.74|26.94|23.82|27|23.88|26.69|23.57|0
1646660700000|2022-03-07 13:45:00|26.93|23.81|26.74|23.62|26.98|23.86|26.71|23.59|0
1646661000000|2022-03-07 13:50:00|26.76|23.64|26.84|23.72|26.97|23.85|26.74|23.62|0
1646661300000|2022-03-07 13:55:00|26.82|23.7|26.8|23.68|26.85|23.73|26.67|23.55|0
1646661600000|2022-03-07 14:00:00|26.79|23.67|26.38|23.26|26.96|23.84|26.33|23.21|0
1646661900000|2022-03-07 14:05:00|26.39|23.27|25.66|22.54|26.39|23.27|25.55|22.43|0
1646662200000|2022-03-07 14:10:00|25.63|22.51|25.82|22.7|25.9|22.78|25.63|22.51|0
1646662500000|2022-03-07 14:15:00|25.79|22.67|25.84|22.72|25.97|22.85|25.79|22.67|0
1646662800000|2022-03-07 14:20:00|25.82|22.7|25.59|22.47|25.85|22.73|25.53|22.41|0
1646663100000|2022-03-07 14:25:00|25.58|22.46|25.76|22.64|25.76|22.64|25.53|22.41|0
1646663400000|2022-03-07 14:30:00|25.78|22.66|26.19|23.07|26.2|23.08|25.69|22.57|0
1646663700000|2022-03-07 14:35:00|26.2|23.08|26.39|23.27|26.44|23.32|26.04|22.92|0
1646664000000|2022-03-07 14:40:00|26.38|23.26|26.67|23.55|26.7|23.58|26.12|23|0
1646664300000|2022-03-07 14:45:00|26.68|23.56|26.94|23.82|26.96|23.84|26.54|23.42|0
1646664600000|2022-03-07 14:50:00|26.89|23.77|26.83|23.71|26.99|23.87|26.73|23.61|0
1646664900000|2022-03-07 14:55:00|26.78|23.66|26.52|23.4|26.96|23.84|26.41|23.29|0
1646665200000|2022-03-07 15:00:00|26.56|23.44|27.21|24.09|27.28|24.16|26.54|23.42|0
1646666400000|2022-03-07 15:20:00|25.94|21.23|26.16|21.4|26.16|21.4|25.71|21.03|0
1646666700000|2022-03-07 15:25:00|26.23|21.46|26.01|21.81|26.29|21.81|25.9|21.37|0
1646667000000|2022-03-07 15:30:00|26.09|21.89|25.92|21.72|26.13|21.93|25.79|21.59|0
1646667300000|2022-03-07 15:35:00|25.93|21.73|25.9|21.7|25.99|21.79|25.77|21.57|0
1646667600000|2022-03-07 15:40:00|25.91|21.71|26.01|21.81|26.13|21.93|25.8|21.6|0
1646667900000|2022-03-07 15:45:00|25.99|21.79|26.09|21.89|26.19|21.99|25.88|21.68|0
1646668200000|2022-03-07 15:50:00|26.12|21.92|26.32|22.12|26.33|22.13|25.95|21.75|0
1646668500000|2022-03-07 15:55:00|26.3|22.1|26.2|22|26.36|22.16|26.09|21.89|0
1646668800000|2022-03-07 16:00:00|28.22|24.02|28.44|24.24|28.51|24.31|28.13|23.93|0
1646669100000|2022-03-07 16:05:00|28.43|24.23|28.27|24.07|28.51|24.31|28.25|24.05|0
1646669400000|2022-03-07 16:10:00|28.29|24.09|28.48|24.28|28.62|24.42|28.26|24.06|0
1646669700000|2022-03-07 16:15:00|25.99|21.79|25.75|21.55|25.99|21.79|25.61|21.41|0
1646670000000|2022-03-07 16:20:00|25.76|21.56|25.89|21.69|25.89|21.69|25.66|21.46|0
1646670300000|2022-03-07 16:25:00|25.9|21.7|25.89|21.69|25.91|21.71|25.79|21.59|0
1646670600000|2022-03-07 16:30:00|25.85|21.65|26.26|22.06|26.29|22.09|25.85|21.65|0
1646670900000|2022-03-07 16:35:00|26.25|22.05|26.51|22.31|26.51|22.31|26.25|22.05|0
1646671200000|2022-03-07 16:40:00|26.5|22.3|26.42|22.22|26.67|22.47|26.39|22.19|0
1646671500000|2022-03-07 16:45:00|28.25|24.05|28.27|24.07|28.29|24.09|28.16|23.96|0
1646671800000|2022-03-07 16:50:00|28.28|24.08|28.39|24.19|28.39|24.19|28.19|23.99|0
1646672100000|2022-03-07 16:55:00|28.4|24.2|28.55|24.35|28.64|24.44|28.39|24.19|0
1646672400000|2022-03-07 17:00:00|26.69|22.49|26.91|22.71|27.02|22.82|26.69|22.49|0
1646672700000|2022-03-07 17:05:00|26.93|22.73|26.89|22.69|27|22.8|26.79|22.59|0
1646673000000|2022-03-07 17:10:00|26.86|22.66|26.86|22.66|26.93|22.73|26.77|22.57|0
1646673300000|2022-03-07 17:15:00|26.87|22.67|27.09|22.89|27.18|22.98|26.67|22.47|0
1646673600000|2022-03-07 17:20:00|27.06|22.86|27.43|23.23|27.48|23.28|27.01|22.81|0
1646673900000|2022-03-07 17:25:00|27.39|23.19|27.14|22.94|27.47|23.27|27.13|22.93|0
1646674200000|2022-03-07 17:30:00|29.35|25.15|29.15|24.95|29.36|25.16|29.11|24.91|0
1646674500000|2022-03-07 17:35:00|29.16|24.96|29.6|25.4|29.64|25.44|29.13|24.93|0
1646674800000|2022-03-07 17:40:00|29.59|25.39|29.74|25.54|29.74|25.54|29.43|25.23|0
1646675100000|2022-03-07 17:45:00|29.76|25.56|29.86|25.66|29.96|25.76|29.7|25.5|0
1646675400000|2022-03-07 17:50:00|29.87|25.67|29.79|25.59|29.94|25.74|29.73|25.53|0
1646675700000|2022-03-07 17:55:00|29.77|25.57|29.78|25.58|29.81|25.61|29.7|25.5|0
1646676000000|2022-03-07 18:00:00|27.19|22.99|26.85|22.65|27.19|22.99|26.68|22.48|0
1646676300000|2022-03-07 18:05:00|26.87|22.67|26.94|22.74|26.96|22.76|26.69|22.49|0
1646676600000|2022-03-07 18:10:00|26.93|22.73|27.23|23.03|27.27|23.07|26.93|22.73|0
1646676900000|2022-03-07 18:15:00|29.45|25.25|29.2|25|29.46|25.26|29.18|24.98|0
1646677200000|2022-03-07 18:20:00|29.22|25.02|29.19|24.99|29.36|25.16|29.11|24.91|0
1646677500000|2022-03-07 18:25:00|29.18|24.98|29.17|24.97|29.32|25.12|29.11|24.91|0
1646677800000|2022-03-07 18:30:00|29.18|24.98|29.48|25.28|29.58|25.38|29.16|24.96|0
1646678100000|2022-03-07 18:35:00|29.51|25.31|29.61|25.41|29.74|25.54|29.5|25.3|0
1646678400000|2022-03-07 18:40:00|29.62|25.42|29.71|25.51|29.74|25.54|29.6|25.4|0
1646678700000|2022-03-07 18:45:00|27.04|22.84|27.19|22.99|27.21|23.01|26.92|22.72|0
1646679000000|2022-03-07 18:50:00|27.16|22.96|27.22|23.02|27.27|23.07|27|22.8|0
1646679300000|2022-03-07 18:55:00|27.23|23.03|27.27|23.07|27.34|23.14|27.21|23.01|0
1646679600000|2022-03-07 19:00:00|29.42|25.22|29.62|25.42|29.64|25.44|29.36|25.16|0
1646679900000|2022-03-07 19:05:00|29.57|25.37|29.52|25.32|29.66|25.46|29.44|25.24|0
1646680200000|2022-03-07 19:10:00|29.53|25.33|29.53|25.33|29.63|25.43|29.45|25.25|0
1646680500000|2022-03-07 19:15:00|29.55|25.35|29.65|25.45|29.65|25.45|29.55|25.35|0
1646680800000|2022-03-07 19:20:00|29.52|25.32|29.52|25.32|29.52|25.32|29.52|25.32|0
1646694300000|2022-03-07 23:05:00|32.63|28.43|32.58|28.38|32.68|28.48|32.58|28.38|0
1646694600000|2022-03-07 23:10:00|32.56|28.36|32.49|28.29|32.63|28.43|32.47|28.27|0
1646694900000|2022-03-07 23:15:00|32.48|28.28|32.53|28.33|32.59|28.39|32.46|28.26|0
1646695200000|2022-03-07 23:20:00|32.51|28.31|32.45|28.25|32.51|28.31|32.34|28.14|0
1646695500000|2022-03-07 23:25:00|32.44|28.24|32.54|28.34|32.55|28.35|32.38|28.18|0
1646695800000|2022-03-07 23:30:00|32.55|28.35|32.73|28.53|32.76|28.56|32.53|28.33|0
1646696100000|2022-03-07 23:35:00|32.71|28.51|32.23|28.87|32.71|28.89|32.2|28.4|0
1646696400000|2022-03-07 23:40:00|32.24|28.88|32.15|28.79|32.26|28.9|32.15|28.79|0
1646696700000|2022-03-07 23:45:00|32.16|28.8|32.26|28.9|32.28|28.92|32.1|28.74|0
1646697000000|2022-03-07 23:50:00|32.23|28.87|32.11|28.75|32.25|28.89|32.1|28.74|0
1646697300000|2022-03-07 23:55:00|32.12|28.76|32.16|28.8|32.16|28.8|32.05|28.69|0
1646697600000|2022-03-08 00:00:00|32.13|28.77|32.11|28.75|32.18|28.82|31.99|28.63|0
1646697900000|2022-03-08 00:05:00|32.09|28.73|31.96|28.6|32.13|28.77|31.96|28.6|0
1646698200000|2022-03-08 00:10:00|31.98|28.62|32.05|28.69|32.14|28.78|31.98|28.62|0
1646698500000|2022-03-08 00:15:00|32.03|28.67|31.78|28.42|32.07|28.71|31.71|28.35|0
1646698800000|2022-03-08 00:20:00|31.79|28.43|31.72|28.36|31.88|28.52|31.69|28.33|0
1646699100000|2022-03-08 00:25:00|31.73|28.37|31.76|28.4|31.8|28.44|31.67|28.31|0
1646699400000|2022-03-08 00:30:00|31.77|28.41|31.95|28.59|31.98|28.62|31.73|28.37|0
1646699700000|2022-03-08 00:35:00|31.98|28.62|31.76|28.4|32.03|28.67|31.76|28.4|0
1646700000000|2022-03-08 00:40:00|31.77|28.41|31.93|28.57|31.97|28.61|31.77|28.41|0
1646700300000|2022-03-08 00:45:00|31.89|28.53|31.95|28.59|32.04|28.68|31.8|28.44|0
1646700600000|2022-03-08 00:50:00|31.96|28.6|31.89|28.53|32.03|28.67|31.86|28.5|0
1646700900000|2022-03-08 00:55:00|31.92|28.56|31.8|28.44|31.93|28.57|31.77|28.41|0
1646701200000|2022-03-08 01:00:00|31.82|28.46|31.72|28.36|31.82|28.46|31.5|28.14|0
1646701500000|2022-03-08 01:05:00|31.71|28.35|31.33|27.97|31.88|28.52|31.33|27.97|0
1646701800000|2022-03-08 01:10:00|31.35|27.99|31.16|27.8|31.35|27.99|31.03|27.67|0
1646702100000|2022-03-08 01:15:00|31.14|27.78|30.98|27.62|31.18|27.82|30.84|27.48|0
1646702400000|2022-03-08 01:20:00|30.97|27.61|30.99|27.63|31.15|27.79|30.97|27.61|0
1646702700000|2022-03-08 01:25:00|30.94|27.58|31.1|27.74|31.1|27.74|30.84|27.48|0
1646703000000|2022-03-08 01:30:00|31.09|27.73|30.82|27.46|31.1|27.74|30.81|27.45|0
1646703300000|2022-03-08 01:35:00|30.84|27.48|31.23|27.87|31.23|27.87|30.84|27.48|0
1646703600000|2022-03-08 01:40:00|31.22|27.86|30.88|27.52|31.22|27.86|30.87|27.51|0
1646703900000|2022-03-08 01:45:00|30.91|27.55|30.92|27.56|31.05|27.69|30.87|27.51|0
1646704200000|2022-03-08 01:50:00|30.91|27.55|31.05|27.69|31.07|27.71|30.86|27.5|0
1646704500000|2022-03-08 01:55:00|31.01|27.65|30.92|27.56|31.03|27.67|30.89|27.53|0
1646704800000|2022-03-08 02:00:00|30.89|27.53|30.41|27.05|31.03|27.67|30.38|27.02|0
1646705100000|2022-03-08 02:05:00|30.42|27.06|30.49|27.13|30.59|27.23|30.3|26.94|0
1646705400000|2022-03-08 02:10:00|30.5|27.14|30.45|27.09|30.5|27.14|30.38|27.02|0
1646705700000|2022-03-08 02:15:00|30.43|27.07|30.41|27.05|30.51|27.15|30.33|26.97|0
1646706000000|2022-03-08 02:20:00|30.4|27.04|30.46|27.1|30.51|27.15|30.4|27.04|0
1646706300000|2022-03-08 02:25:00|30.47|27.11|30.54|27.18|30.6|27.24|30.47|27.11|0
1646706600000|2022-03-08 02:30:00|30.55|27.19|30.44|27.08|30.55|27.19|30.42|27.06|0
1646706900000|2022-03-08 02:35:00|30.45|27.09|30.52|27.16|30.53|27.17|30.4|27.04|0
1646707200000|2022-03-08 02:40:00|30.53|27.17|30.53|27.17|30.64|27.28|30.46|27.1|0
1646707500000|2022-03-08 02:45:00|30.56|27.2|30.68|27.32|30.72|27.36|30.53|27.17|0
1646707800000|2022-03-08 02:50:00|30.7|27.34|30.82|27.46|30.86|27.5|30.69|27.33|0
1646708100000|2022-03-08 02:55:00|30.81|27.45|30.97|27.61|31.01|27.65|30.73|27.37|0
1646708400000|2022-03-08 03:00:00|30.98|27.62|30.89|27.53|31.09|27.73|30.89|27.53|0
1646708700000|2022-03-08 03:05:00|30.88|27.52|30.81|27.45|30.95|27.59|30.77|27.41|0
1646709000000|2022-03-08 03:10:00|30.79|27.43|31.07|27.71|31.12|27.76|30.76|27.4|0
1646709300000|2022-03-08 03:15:00|31.08|27.72|31.12|27.76|31.19|27.83|31.01|27.65|0
1646709600000|2022-03-08 03:20:00|31.14|27.78|31.01|27.65|31.17|27.81|31.01|27.65|0
1646709900000|2022-03-08 03:25:00|31|27.64|30.99|27.63|31|27.64|30.88|27.52|0
1646710200000|2022-03-08 03:30:00|30.96|27.6|30.9|27.54|30.98|27.62|30.8|27.44|0
1646710500000|2022-03-08 03:35:00|30.89|27.53|30.89|27.53|30.91|27.55|30.8|27.44|0
1646710800000|2022-03-08 03:40:00|30.87|27.51|31.1|27.74|31.1|27.74|30.87|27.51|0
1646711100000|2022-03-08 03:45:00|31.09|27.73|31.1|27.74|31.16|27.8|31|27.64|0
1646711400000|2022-03-08 03:50:00|31.11|27.75|31.07|27.71|31.11|27.75|31|27.64|0
1646711700000|2022-03-08 03:55:00|31.08|27.72|31.03|27.67|31.15|27.79|31.02|27.66|0
1646712000000|2022-03-08 04:00:00|31.04|27.68|31.03|27.67|31.12|27.76|31.02|27.66|0
1646712300000|2022-03-08 04:05:00|31.07|27.71|31.04|27.68|31.09|27.73|31.02|27.66|0
1646712600000|2022-03-08 04:10:00|31.05|27.69|31.13|27.77|31.19|27.83|31.05|27.69|0
1646712900000|2022-03-08 04:15:00|31.14|27.78|31.13|27.77|31.24|27.88|31.09|27.73|0
1646713200000|2022-03-08 04:20:00|31.17|27.81|31.3|27.94|31.37|28.01|31.12|27.76|0
1646713500000|2022-03-08 04:25:00|31.29|27.93|31.25|27.89|31.32|27.96|31.23|27.87|0
1646713800000|2022-03-08 04:30:00|31.26|27.9|31.28|27.92|31.31|27.95|31.22|27.86|0
1646714100000|2022-03-08 04:35:00|31.29|27.93|31.31|27.95|31.42|28.06|31.23|27.87|0
1646714400000|2022-03-08 04:40:00|31.33|27.97|31.31|27.95|31.39|28.03|31.22|27.86|0
1646714700000|2022-03-08 04:45:00|31.35|27.99|31.38|28.02|31.43|28.07|31.32|27.96|0
1646715000000|2022-03-08 04:50:00|31.36|28|31.33|27.97|31.37|28.01|31.3|27.94|0
1646715300000|2022-03-08 04:55:00|31.34|27.98|31.32|27.96|31.39|28.03|31.24|27.88|0
1646715600000|2022-03-08 05:00:00|31.34|27.98|31.34|27.98|31.46|28.1|31.33|27.97|0
1646715900000|2022-03-08 05:05:00|31.33|27.97|31.51|28.15|31.54|28.18|31.2|27.84|0
1646716200000|2022-03-08 05:10:00|31.52|28.16|31.44|28.08|31.59|28.23|31.43|28.07|0
1646716500000|2022-03-08 05:15:00|31.45|28.09|31.45|28.09|31.5|28.14|31.41|28.05|0
1646716800000|2022-03-08 05:20:00|31.44|28.08|31.55|28.19|31.59|28.23|31.43|28.07|0
1646717100000|2022-03-08 05:25:00|31.56|28.2|32.02|28.66|32.02|28.66|31.51|28.15|0
1646717400000|2022-03-08 05:30:00|32.01|28.65|31.87|28.51|32.01|28.65|31.78|28.42|0
1646717700000|2022-03-08 05:35:00|31.88|28.52|32|28.64|32.09|28.73|31.82|28.46|0
1646718000000|2022-03-08 05:40:00|32.01|28.65|32.17|28.81|32.22|28.86|31.95|28.59|0
1646718300000|2022-03-08 05:45:00|32.18|28.82|32.5|29.14|32.53|29.17|32.18|28.82|0
1646718600000|2022-03-08 05:50:00|32.51|29.15|32.48|29.12|32.57|29.21|32.46|29.1|0
1646718900000|2022-03-08 05:55:00|32.49|29.13|32.54|29.18|32.54|29.18|32.42|29.06|0
1646719200000|2022-03-08 06:00:00|32.51|29.15|32.22|28.86|32.51|29.15|32.22|28.86|0
1646719500000|2022-03-08 06:05:00|32.23|28.87|32.37|29.01|32.38|29.02|32.17|28.81|0
1646719800000|2022-03-08 06:10:00|32.38|29.02|32.63|29.27|32.75|29.39|32.38|29.02|0
1646720100000|2022-03-08 06:15:00|32.64|29.28|32.94|29.58|32.94|29.58|32.6|29.24|0
1646720400000|2022-03-08 06:20:00|32.93|29.57|34.64|30.44|34.64|30.66|32.85|29.49|0
1646720700000|2022-03-08 06:25:00|34.04|29.84|34.31|30.11|34.37|30.17|33.97|29.77|0
1646721000000|2022-03-08 06:30:00|34.25|30.05|34.38|30.18|34.44|30.24|34.15|29.95|0
1646721300000|2022-03-08 06:35:00|34.39|30.19|34.28|30.08|34.47|30.27|34.23|30.03|0
1646721600000|2022-03-08 06:40:00|34.31|30.11|34.04|29.84|34.4|30.2|34.04|29.84|0
1646721900000|2022-03-08 06:45:00|34.05|29.85|34.04|29.84|34.23|30.03|34.02|29.82|0
1646722200000|2022-03-08 06:50:00|34.03|29.83|33.85|29.65|34.06|29.86|33.81|29.61|0
1646722500000|2022-03-08 06:55:00|33.86|29.66|33.83|29.63|33.86|29.66|33.64|29.44|0
1646722800000|2022-03-08 07:00:00|33.84|29.64|34.07|29.87|34.12|29.92|33.82|29.62|0
1646723100000|2022-03-08 07:05:00|34.06|29.86|34.11|29.91|34.19|29.99|33.92|29.72|0
1646723400000|2022-03-08 07:10:00|34.13|29.93|34.36|30.16|34.45|30.25|34.12|29.92|0
1646723700000|2022-03-08 07:15:00|34.4|30.2|35.12|30.92|35.72|31.52|34.37|30.17|0
1646724000000|2022-03-08 07:20:00|35.11|30.91|34.25|30.05|35.13|30.93|33.75|29.55|0
1646724300000|2022-03-08 07:25:00|34.26|30.06|36.57|32.37|36.87|32.67|34.11|29.91|0
1646724600000|2022-03-08 07:30:00|36.55|32.35|36.73|32.53|36.75|32.55|36.5|32.3|0
1646724900000|2022-03-08 07:35:00|36.7|32.5|36.7|32.5|36.77|32.57|36.58|32.38|0
1646725200000|2022-03-08 07:40:00|36.69|32.49|36.36|32.16|36.76|32.56|36.27|32.07|0
1646725500000|2022-03-08 07:45:00|36.29|32.09|36.5|32.3|36.55|32.35|36.27|32.07|0
1646725800000|2022-03-08 07:50:00|36.52|32.32|36.82|32.62|36.99|32.79|36.49|32.29|0
1646726100000|2022-03-08 07:55:00|36.83|32.63|37.03|32.83|37.16|32.96|36.83|32.63|0
1646726400000|2022-03-08 08:00:00|36.97|32.77|36.32|32.12|37.07|32.87|36.29|32.09|0
1646726700000|2022-03-08 08:05:00|36.14|32.54|35.83|32.23|36.14|32.54|35.78|32.18|0
1646727000000|2022-03-08 08:10:00|35.85|32.25|34.87|31.27|35.86|32.26|34.84|31.24|0
1646727300000|2022-03-08 08:15:00|34.86|31.26|33.92|30.32|36.47|32.87|33.92|30.32|0
1646727600000|2022-03-08 08:20:00|33.9|30.3|33.44|29.84|33.93|30.33|33.36|29.76|0
1646727900000|2022-03-08 08:25:00|33.4|29.8|33.01|29.41|33.6|30|32.97|29.37|0
1646728200000|2022-03-08 08:30:00|33|29.4|33.34|29.74|33.36|29.76|32.97|29.37|0
1646728500000|2022-03-08 08:35:00|33.36|29.76|32.83|29.23|34.12|30.52|32.56|28.96|0
1646728800000|2022-03-08 08:40:00|32.85|29.25|33.29|29.69|33.29|29.69|32.6|29|0
1646729100000|2022-03-08 08:45:00|33.28|29.68|33.09|29.49|33.41|29.81|32.86|29.26|0
1646729400000|2022-03-08 08:50:00|33.11|29.51|33.34|29.74|33.58|29.98|33.04|29.44|0
1646729700000|2022-03-08 08:55:00|33.36|29.76|33.14|29.54|33.45|29.85|33.09|29.49|0
1646730000000|2022-03-08 09:00:00|33.19|29.59|32.77|29.17|33.2|29.6|32.65|29.05|0
1646730300000|2022-03-08 09:05:00|32.74|29.14|33.02|29.42|33.15|29.55|32.66|29.06|0
1646730600000|2022-03-08 09:10:00|32.98|29.38|32.83|29.23|32.98|29.38|32.71|29.11|0
1646730900000|2022-03-08 09:15:00|32.84|29.24|32.4|28.8|32.84|29.24|32.38|28.78|0
1646731200000|2022-03-08 09:20:00|32.41|28.81|32.62|29.02|32.75|29.15|32.37|28.77|0
1646731500000|2022-03-08 09:25:00|32.58|28.98|32.74|29.14|32.77|29.17|32.56|28.96|0
1646731800000|2022-03-08 09:30:00|32.73|29.13|32.5|28.9|32.88|29.28|32.42|28.82|0
1646732100000|2022-03-08 09:35:00|32.53|28.93|32.56|28.96|32.74|29.14|32.51|28.91|0
1646732400000|2022-03-08 09:40:00|32.6|29|32.64|29.04|32.77|29.17|32.56|28.96|0
1646732700000|2022-03-08 09:45:00|32.68|29.08|32.81|29.21|32.97|29.37|32.68|29.08|0
1646733000000|2022-03-08 09:50:00|32.83|29.23|32.55|28.95|32.87|29.27|32.53|28.93|0
1646733300000|2022-03-08 09:55:00|32.52|28.92|32.6|29|32.72|29.12|32.46|28.86|0
1646733600000|2022-03-08 10:00:00|32.57|28.97|32.74|29.14|32.78|29.18|32.52|28.92|0
1646733900000|2022-03-08 10:05:00|32.76|29.16|32.98|29.38|32.98|29.38|32.69|29.09|0
1646734200000|2022-03-08 10:10:00|32.97|29.37|32.78|29.18|33|29.4|32.74|29.14|0
1646734500000|2022-03-08 10:15:00|32.8|29.2|33.44|29.84|33.46|29.86|32.79|29.19|0
1646734800000|2022-03-08 10:20:00|33.4|29.8|33.25|29.65|33.45|29.85|33.22|29.62|0
1646735100000|2022-03-08 10:25:00|33.24|29.64|32.67|29.07|33.26|29.66|32.65|29.05|0
1646735400000|2022-03-08 10:30:00|32.69|29.09|32.86|29.26|32.94|29.34|32.68|29.08|0
1646735700000|2022-03-08 10:35:00|32.85|29.25|32.93|29.33|32.93|29.33|32.68|29.08|0
1646736000000|2022-03-08 10:40:00|32.92|29.32|32.74|29.14|33.15|29.55|32.66|29.06|0
1646736300000|2022-03-08 10:45:00|32.77|29.17|32.56|28.96|32.87|29.27|32.52|28.92|0
1646736600000|2022-03-08 10:50:00|32.54|28.94|32.54|28.94|32.62|29.02|32.35|28.75|0
1646736900000|2022-03-08 10:55:00|32.53|28.93|32.54|28.94|32.57|28.97|32.35|28.75|0
1646737200000|2022-03-08 11:00:00|32.53|28.93|32.49|28.89|32.67|29.07|32.48|28.88|0
1646737500000|2022-03-08 11:05:00|32.47|28.87|32.64|29.04|32.79|29.19|32.46|28.86|0
1646737800000|2022-03-08 11:10:00|32.65|29.05|32.56|28.96|32.69|29.09|32.46|28.86|0
1646738100000|2022-03-08 11:15:00|32.54|28.94|32.87|29.27|32.89|29.29|32.53|28.93|0
1646738400000|2022-03-08 11:20:00|32.86|29.26|32.59|28.99|32.86|29.26|32.55|28.95|0
1646738700000|2022-03-08 11:25:00|32.57|28.97|32.47|28.87|32.6|29|32.39|28.79|0
1646739000000|2022-03-08 11:30:00|32.46|28.86|32.45|28.85|32.62|29.02|32.42|28.82|0
1646739300000|2022-03-08 11:35:00|32.49|28.89|32.49|28.89|32.58|28.98|32.47|28.87|0
1646739600000|2022-03-08 11:40:00|32.48|28.88|32.53|28.93|32.72|29.12|32.48|28.88|0
1646739900000|2022-03-08 11:45:00|32.54|28.94|32.38|28.78|32.7|29.1|32.33|28.73|0
1646740200000|2022-03-08 11:50:00|32.41|28.81|32.46|28.86|32.53|28.93|32.33|28.73|0
1646740500000|2022-03-08 11:55:00|32.44|28.84|32.26|28.66|32.46|28.86|32.26|28.66|0
1646740800000|2022-03-08 12:00:00|32.28|28.68|32.06|28.46|32.35|28.75|32.06|28.46|0
1646741100000|2022-03-08 12:05:00|32.07|28.47|32.03|28.43|32.13|28.53|32.03|28.43|0
1646741400000|2022-03-08 12:10:00|32.02|28.42|31.68|28.08|32.02|28.42|31.66|28.06|0
1646741700000|2022-03-08 12:15:00|31.69|28.09|30.15|26.55|32.5|28.9|30.02|26.42|0
1646742000000|2022-03-08 12:20:00|30.16|26.56|30.23|26.63|30.26|26.66|30.16|26.56|0
1646742300000|2022-03-08 12:25:00|30.22|26.62|30.44|26.84|30.48|26.88|30.04|26.44|0
1646742600000|2022-03-08 12:30:00|30.45|26.85|30.37|26.77|30.66|27.06|30.36|26.76|0
1646742900000|2022-03-08 12:35:00|30.38|26.78|30.56|26.96|30.62|27.02|30.38|26.78|0
1646743200000|2022-03-08 12:40:00|30.57|26.97|31.01|27.41|31.01|27.41|30.5|26.9|0
1646743500000|2022-03-08 12:45:00|31|27.4|30.86|27.26|31.24|27.64|30.02|26.42|0
1646743800000|2022-03-08 12:50:00|30.91|27.31|31.11|27.51|31.11|27.51|30.91|27.31|0
1646744100000|2022-03-08 12:55:00|31.09|27.49|30.94|27.34|31.12|27.52|30.89|27.29|0
1646744400000|2022-03-08 13:00:00|30.9|27.3|30.89|27.29|31.22|27.62|30.87|27.27|0
1646744700000|2022-03-08 13:05:00|30.87|27.27|30.87|27.27|30.99|27.39|30.77|27.17|0
1646745000000|2022-03-08 13:10:00|30.84|27.24|31.69|28.09|31.75|28.15|30.83|27.23|0
1646745300000|2022-03-08 13:15:00|31.62|28.02|31.54|27.94|31.7|28.1|31.42|27.82|0
1646745600000|2022-03-08 13:20:00|31.51|27.91|31.65|28.05|31.72|28.12|31.46|27.86|0
1646745900000|2022-03-08 13:25:00|31.62|28.02|31.98|28.38|32.25|28.65|31.04|27.44|0
1646746200000|2022-03-08 13:30:00|31.96|28.36|32.09|28.49|32.18|28.58|31.95|28.35|0
1646746500000|2022-03-08 13:35:00|32.08|28.48|31.69|28.09|32.13|28.53|31.65|28.05|0
1646746800000|2022-03-08 13:40:00|31.68|28.08|31.54|27.94|32.11|28.51|31.46|27.86|0
1646747100000|2022-03-08 13:45:00|31.52|27.92|31.39|27.79|31.59|27.99|31.28|27.68|0
1646747400000|2022-03-08 13:50:00|31.4|27.8|31.26|27.66|31.55|27.95|31.1|27.5|0
1646747700000|2022-03-08 13:55:00|31.28|27.68|31.45|27.85|31.51|27.91|31.19|27.59|0
1646748000000|2022-03-08 14:00:00|31.47|27.87|31.46|27.86|31.61|28.01|31.33|27.73|0
1646748300000|2022-03-08 14:05:00|31.43|27.83|31.75|28.15|31.75|28.15|31.31|27.71|0
1646748600000|2022-03-08 14:10:00|31.74|28.14|31.72|28.12|31.77|28.17|31.52|27.92|0
1646748900000|2022-03-08 14:15:00|31.74|28.14|31.51|27.91|31.74|28.14|31.38|27.78|0
1646749200000|2022-03-08 14:20:00|31.53|27.93|31.15|27.55|31.53|27.93|31.15|27.55|0
1646749500000|2022-03-08 14:25:00|31.2|27.6|31.54|27.94|31.55|27.95|31.19|27.59|0
1646749800000|2022-03-08 14:30:00|31.59|27.99|31.8|28.2|31.87|28.27|31.21|27.61|0
1646750100000|2022-03-08 14:35:00|31.81|28.21|32.1|28.5|32.1|28.5|30.89|27.29|0
1646750400000|2022-03-08 14:40:00|32.14|28.54|31.14|27.54|32.36|28.76|30.93|27.33|0
1646750700000|2022-03-08 14:45:00|31.2|27.6|31.49|27.89|31.52|27.92|30.88|27.28|0
1646751000000|2022-03-08 14:50:00|31.46|27.86|32.28|28.68|32.38|28.78|31.22|27.62|0
1646751300000|2022-03-08 14:55:00|32.25|28.65|32.24|28.64|32.49|28.89|32.15|28.55|0
1646751600000|2022-03-08 15:00:00|32.38|28.78|33.74|30.14|33.81|30.21|32.36|28.76|0
1646751900000|2022-03-08 15:05:00|33.73|30.13|34.06|30.46|34.08|30.48|32.77|29.17|0
1646752200000|2022-03-08 15:10:00|34.07|30.47|33.72|30.12|34.12|30.52|33.64|30.04|0
1646752500000|2022-03-08 15:15:00|33.7|30.1|32.65|29.05|33.7|30.1|32.65|29.05|0
1646752800000|2022-03-08 15:20:00|32.58|28.98|33.36|29.76|33.36|29.76|32.53|28.93|0
1646753100000|2022-03-08 15:25:00|33.37|29.77|33.83|30.23|33.83|30.23|33.37|29.77|0
1646753400000|2022-03-08 15:30:00|33.86|30.26|34.18|30.58|34.29|30.69|33.41|29.81|0
1646753700000|2022-03-08 15:35:00|34.22|30.62|34.06|30.46|34.24|30.64|33.83|30.23|0
1646754000000|2022-03-08 15:40:00|33.96|30.36|33.6|30|34.07|30.47|33.51|29.91|0
1646754300000|2022-03-08 15:45:00|33.55|29.95|33.34|29.74|33.79|30.19|33.33|29.73|0
1646754600000|2022-03-08 15:50:00|33.43|29.83|32.84|29.24|33.81|30.21|32.76|29.16|0
1646754900000|2022-03-08 15:55:00|32.87|29.27|32.54|28.94|33.07|29.47|32.49|28.89|0
1646755200000|2022-03-08 16:00:00|32.57|28.97|31.99|28.39|33.41|29.81|31.86|28.26|0
1646755500000|2022-03-08 16:05:00|31.93|28.33|32.7|29.1|32.84|29.24|31.93|28.33|0
1646755800000|2022-03-08 16:10:00|32.63|29.03|32.56|28.96|32.84|29.24|32.41|28.81|0
1646756100000|2022-03-08 16:15:00|32.51|28.91|32.58|28.98|32.95|29.35|32.41|28.81|0
1646756400000|2022-03-08 16:20:00|32.54|28.94|33.13|29.53|33.13|29.53|32.5|28.9|0
1646756700000|2022-03-08 16:25:00|33.15|29.55|33.1|29.5|33.43|29.83|32.36|28.76|0
1646757000000|2022-03-08 16:30:00|33.06|29.46|33.39|29.79|33.81|30.21|33.06|29.46|0
1646757300000|2022-03-08 16:35:00|33.42|29.82|33.47|29.87|33.55|29.95|33.22|29.62|0
1646757600000|2022-03-08 16:40:00|33.42|29.82|33.44|29.84|33.68|30.08|33.13|29.53|0
1646757900000|2022-03-08 16:45:00|33.45|29.85|32.67|29.07|33.45|29.85|32.51|28.91|0
1646758200000|2022-03-08 16:50:00|32.66|29.06|32.38|28.78|32.75|29.15|32.33|28.73|0
1646758500000|2022-03-08 16:55:00|32.39|28.79|32.57|28.97|32.64|29.04|32.16|28.56|0
1646758800000|2022-03-08 17:00:00|32.54|28.94|31.45|27.85|32.6|29|31.43|27.83|0
1646759100000|2022-03-08 17:05:00|31.43|27.83|31.01|27.41|31.43|27.83|30.82|27.22|0
1646759400000|2022-03-08 17:10:00|31|27.4|30.06|26.46|31|27.4|30.06|26.46|0
1646759700000|2022-03-08 17:15:00|29.99|26.39|31.87|28.27|31.87|28.27|29.32|25.72|0
1646760000000|2022-03-08 17:20:00|31.85|28.25|30.24|26.64|31.85|28.25|29.55|25.95|0
1646760300000|2022-03-08 17:25:00|30.21|26.61|29.78|26.18|30.58|26.98|29.66|26.06|0
1646760600000|2022-03-08 17:30:00|29.73|26.13|29.44|25.84|30.11|26.51|29.42|25.82|0
1646760900000|2022-03-08 17:35:00|29.47|25.87|29.36|25.76|29.76|26.16|29.3|25.7|0
1646761200000|2022-03-08 17:40:00|29.31|25.71|29.29|25.69|29.71|26.11|29.17|25.57|0
1646761500000|2022-03-08 17:45:00|29.27|25.67|29.31|25.71|29.53|25.93|29.13|25.53|0
1646761800000|2022-03-08 17:50:00|29.29|25.69|29.06|25.46|29.76|26.16|29.05|25.45|0
1646762100000|2022-03-08 17:55:00|29.1|25.5|29.19|25.59|29.35|25.75|29.1|25.5|0
1646762400000|2022-03-08 18:00:00|29.15|25.55|28.63|25.03|29.15|25.55|28.63|25.03|0
1646762700000|2022-03-08 18:05:00|28.64|25.04|29.54|25.94|29.54|25.94|28.46|24.86|0
1646763000000|2022-03-08 18:10:00|27.93|24.33|28.16|24.56|28.22|24.62|27.84|24.24|0
1646763300000|2022-03-08 18:15:00|28.17|24.57|28.12|24.52|28.29|24.69|28|24.4|0
1646763600000|2022-03-08 18:20:00|28.1|24.5|28.7|25.1|28.73|25.13|28.1|24.5|0
1646763900000|2022-03-08 18:25:00|28.73|25.13|29.26|25.66|29.3|25.7|28.7|25.1|0
1646764200000|2022-03-08 18:30:00|29.21|25.61|29.73|26.13|29.95|26.35|29.21|25.61|0
1646764500000|2022-03-08 18:35:00|29.72|26.12|29.91|26.31|30.03|26.43|29.61|26.01|0
1646764800000|2022-03-08 18:40:00|29.89|26.29|30.27|26.67|30.66|27.06|28.33|24.73|0
1646765100000|2022-03-08 18:45:00|30.26|26.66|30.65|27.05|30.77|27.17|30.2|26.6|0
1646765400000|2022-03-08 18:50:00|30.68|27.08|30.95|27.35|31.08|27.48|30.62|27.02|0
1646765700000|2022-03-08 18:55:00|31|27.4|31.92|28.32|32.13|28.53|30.97|27.37|0
1646766000000|2022-03-08 19:00:00|31.93|28.33|32.29|28.69|32.69|29.09|31.87|28.27|0
1646766300000|2022-03-08 19:05:00|32.38|28.78|31.91|28.31|32.42|28.82|31.7|28.1|0
1646766600000|2022-03-08 19:10:00|31.9|28.3|32.13|28.53|32.5|28.9|31.89|28.29|0
1646766900000|2022-03-08 19:15:00|32.07|28.47|32.09|28.49|32.36|28.76|31.83|28.23|0
1646767200000|2022-03-08 19:20:00|32.07|28.47|31.83|28.23|32.55|28.95|31.71|28.11|0
1646767500000|2022-03-08 19:25:00|31.85|28.25|31.33|27.73|31.98|28.38|31.26|27.66|0
1646767800000|2022-03-08 19:30:00|31.32|27.72|31.78|28.18|31.85|28.25|31.16|27.56|0
1646768100000|2022-03-08 19:35:00|31.71|28.11|30.64|27.04|31.73|28.13|30.5|26.9|0
1646768400000|2022-03-08 19:40:00|30.58|26.98|30.54|26.94|30.97|27.37|30.52|26.92|0
1646768700000|2022-03-08 19:45:00|30.38|26.78|29.98|26.38|30.43|26.83|29.98|26.38|0
1646769000000|2022-03-08 19:50:00|29.99|26.39|30.46|26.86|30.48|26.88|29.95|26.35|0
1646769300000|2022-03-08 19:55:00|30.43|26.83|30.42|26.82|30.74|27.14|30.16|26.56|0
1646769600000|2022-03-08 20:00:00|30.48|26.88|29.71|26.11|30.56|26.96|29.62|26.02|0
1646769900000|2022-03-08 20:05:00|29.77|26.17|29.93|26.33|30.04|26.44|29.72|26.12|0
1646770200000|2022-03-08 20:10:00|29.9|26.3|30.19|26.59|30.56|26.96|29.83|26.23|0
1646770500000|2022-03-08 20:15:00|30.21|26.61|30.42|26.82|30.52|26.92|30.1|26.5|0
1646770800000|2022-03-08 20:20:00|30.43|26.83|30.62|27.02|30.86|27.26|30.39|26.79|0
1646771100000|2022-03-08 20:25:00|30.58|26.98|31.57|27.97|31.57|27.97|30.58|26.98|0
1646771400000|2022-03-08 20:30:00|31.52|27.92|32.11|28.51|32.25|28.65|31.49|27.89|0
1646771700000|2022-03-08 20:35:00|32.12|28.52|31.63|28.03|32.26|28.66|31.63|28.03|0
1646772000000|2022-03-08 20:40:00|31.54|27.94|32.13|28.53|32.13|28.53|31.41|27.81|0
1646772300000|2022-03-08 20:45:00|32.21|28.61|32.33|28.73|32.43|28.83|31.86|28.26|0
1646772600000|2022-03-08 20:50:00|32.28|28.68|31.77|28.17|32.33|28.73|30.48|26.88|0
1646772900000|2022-03-08 20:55:00|31.8|28.2|32.24|28.64|32.44|28.84|31.77|28.17|0
1646773200000|2022-03-08 21:00:00|32.06|28.94|32.49|29.37|32.64|29.52|32|28.88|0
1646773500000|2022-03-08 21:05:00|32.5|29.38|32.63|29.51|32.71|29.59|32.45|29.33|0
1646773800000|2022-03-08 21:10:00|32.61|29.49|32.51|29.39|32.61|29.49|32.34|29.22|0
1646774100000|2022-03-08 21:15:00|32.8|29.16|33.01|29.37|33.02|29.38|32.8|29.16|0
1646774400000|2022-03-08 21:20:00|33.03|29.39|33.07|29.43|33.11|29.47|33|29.36|0
1646774700000|2022-03-08 21:25:00|33.06|29.42|33|29.36|33.14|29.5|33|29.36|0
1646775000000|2022-03-08 21:30:00|32.99|29.35|33.12|29.48|33.14|29.5|32.99|29.35|0
1646775300000|2022-03-08 21:35:00|33.13|29.49|33.16|29.52|33.16|29.52|33.06|29.42|0
1646775600000|2022-03-08 21:40:00|33.15|29.51|33.21|29.57|33.24|29.6|33.13|29.49|0
1646775900000|2022-03-08 21:45:00|33.2|29.56|33.02|29.38|33.24|29.6|33.02|29.38|0
1646776200000|2022-03-08 21:50:00|33.05|29.41|33.02|29.38|33.06|29.42|32.89|29.25|0
1646776500000|2022-03-08 21:55:00|33.01|29.37|33.06|29.42|33.12|29.48|32.96|29.32|0
1646776800000|2022-03-08 22:00:00|33.03|29.39|33.04|29.4|33.08|29.44|33.03|29.39|0
1646777100000|2022-03-08 22:05:00|33.05|29.41|33.12|29.48|33.12|29.48|33.05|29.41|0
1646777400000|2022-03-08 22:10:00|33.1|29.46|33.06|29.42|33.12|29.48|33.01|29.37|0
1646777700000|2022-03-08 22:15:00|33.08|29.44|33.05|29.41|33.09|29.45|33.04|29.4|0
1646778000000|2022-03-08 22:20:00|33.04|29.4|33.06|29.42|33.06|29.42|33.01|29.37|0
1646778300000|2022-03-08 22:25:00|33.09|29.45|33.1|29.46|33.11|29.47|33.04|29.4|0
1646778600000|2022-03-08 22:30:00|33.12|29.48|33.11|29.47|33.12|29.48|33.1|29.46|0
1646778900000|2022-03-08 22:35:00|33.14|29.5|33.14|29.5|33.14|29.5|33.13|29.49|0
1646779200000|2022-03-08 22:40:00|33.15|29.51|33.14|29.5|33.15|29.51|33.14|29.5|0
1646779500000|2022-03-08 22:45:00|33.13|29.49|33.09|29.45|33.14|29.5|33.09|29.45|0
1646779800000|2022-03-08 22:50:00|33.13|29.49|33.11|29.47|33.13|29.49|33.1|29.46|0
1646780100000|2022-03-08 22:55:00|33.1|29.46|33.07|29.43|33.11|29.47|33.07|29.43|0
1646780400000|2022-03-08 23:00:00|33.02|29.38|32.72|29.08|33.02|29.38|32.69|29.05|0
1646780700000|2022-03-08 23:05:00|32.7|29.06|32.76|29.12|32.79|29.15|32.69|29.05|0
1646781000000|2022-03-08 23:10:00|32.77|29.13|32.67|29.03|32.87|29.23|32.65|29.01|0
1646781300000|2022-03-08 23:15:00|32.68|29.04|32.74|29.1|32.81|29.17|32.68|29.04|0
1646781600000|2022-03-08 23:20:00|32.76|29.12|32.73|29.09|32.84|29.2|32.69|29.05|0
1646781900000|2022-03-08 23:25:00|32.74|29.1|32.6|28.96|32.76|29.12|32.59|28.95|0
1646782200000|2022-03-08 23:30:00|32.53|28.89|32.38|28.74|32.53|28.89|32.32|28.68|0
1646782500000|2022-03-08 23:35:00|32.37|28.73|32.38|28.74|32.4|28.76|32.32|28.68|0
1646782800000|2022-03-08 23:40:00|32.37|28.73|32.34|28.7|32.42|28.78|32.31|28.67|0
1646783100000|2022-03-08 23:45:00|32.33|28.69|32.38|28.74|32.4|28.76|32.22|28.58|0
1646783400000|2022-03-08 23:50:00|32.44|28.8|32.28|28.64|32.47|28.83|32.23|28.59|0
1646783700000|2022-03-08 23:55:00|32.27|28.63|32.24|28.6|32.39|28.75|32.17|28.53|0
1646784000000|2022-03-09 00:00:00|32.21|28.57|32.11|28.47|32.23|28.59|32.07|28.43|0
1646784300000|2022-03-09 00:05:00|32.12|28.48|32.1|28.46|32.15|28.51|32.04|28.4|0
1646784600000|2022-03-09 00:10:00|32.11|28.47|32.16|28.52|32.19|28.55|32.09|28.45|0
1646784900000|2022-03-09 00:15:00|32.17|28.53|32.17|28.53|32.19|28.55|31.94|28.3|0
1646785200000|2022-03-09 00:20:00|32.16|28.52|32.03|28.39|32.19|28.55|31.98|28.34|0
1646785500000|2022-03-09 00:25:00|32.05|28.41|31.94|28.3|32.05|28.41|31.87|28.23|0
1646785800000|2022-03-09 00:30:00|31.95|28.31|32.17|28.53|32.2|28.56|31.94|28.3|0
1646786100000|2022-03-09 00:35:00|32.18|28.54|32.13|28.49|32.18|28.54|32.04|28.4|0
1646786400000|2022-03-09 00:40:00|32.12|28.48|32.01|28.37|32.15|28.51|32.01|28.37|0
1646786700000|2022-03-09 00:45:00|32|28.36|31.95|28.31|32.08|28.44|31.95|28.31|0
1646787000000|2022-03-09 00:50:00|31.96|28.32|31.92|28.28|32.01|28.37|31.87|28.23|0
1646787300000|2022-03-09 00:55:00|31.9|28.26|31.85|28.21|31.96|28.32|31.83|28.19|0
1646787600000|2022-03-09 01:00:00|31.79|28.15|31.94|28.3|31.95|28.31|31.67|28.03|0
1646787900000|2022-03-09 01:05:00|31.93|28.29|31.77|28.13|31.99|28.35|31.69|28.05|0
1646788200000|2022-03-09 01:10:00|31.76|28.12|31.82|28.18|31.82|28.18|31.66|28.02|0
1646788500000|2022-03-09 01:15:00|31.84|28.2|31.96|28.32|32|28.36|31.83|28.19|0
1646788800000|2022-03-09 01:20:00|31.95|28.31|32.1|28.46|32.14|28.5|31.91|28.27|0
1646789100000|2022-03-09 01:25:00|32.11|28.47|32.01|28.37|32.14|28.5|32|28.36|0
1646789400000|2022-03-09 01:30:00|32.03|28.39|31.33|27.69|32.06|28.42|31.21|27.57|0
1646789700000|2022-03-09 01:35:00|31.34|27.7|30.99|27.35|31.38|27.74|30.98|27.34|0
1646790000000|2022-03-09 01:40:00|31.01|27.37|30.91|27.27|31.12|27.48|30.84|27.2|0
1646790300000|2022-03-09 01:45:00|30.93|27.29|30.91|27.27|30.94|27.3|30.82|27.18|0
1646790600000|2022-03-09 01:50:00|30.89|27.25|31.21|27.57|31.29|27.65|30.86|27.22|0
1646790900000|2022-03-09 01:55:00|31.23|27.59|31.25|27.61|31.26|27.62|31.11|27.47|0
1646791200000|2022-03-09 02:00:00|31.26|27.62|31.18|27.54|31.26|27.62|30.95|27.31|0
1646791500000|2022-03-09 02:05:00|31.19|27.55|31.14|27.5|31.23|27.59|31.11|27.47|0
1646791800000|2022-03-09 02:10:00|31.13|27.49|31.08|27.44|31.14|27.5|31.05|27.41|0
1646792100000|2022-03-09 02:15:00|31.09|27.45|31.14|27.5|31.25|27.61|31.09|27.45|0
1646792400000|2022-03-09 02:20:00|31.1|27.46|31.22|27.58|31.23|27.59|31.05|27.41|0
1646792700000|2022-03-09 02:25:00|31.21|27.57|31.03|27.39|31.23|27.59|31.03|27.39|0
1646793000000|2022-03-09 02:30:00|31.04|27.4|31.19|27.55|31.28|27.64|31.04|27.4|0
1646793300000|2022-03-09 02:35:00|31.15|27.51|31.51|27.87|31.51|27.87|31.15|27.51|0
1646793600000|2022-03-09 02:40:00|31.5|27.86|31.52|27.88|31.56|27.92|31.38|27.74|0
1646793900000|2022-03-09 02:45:00|31.53|27.89|31.56|27.92|31.56|27.92|31.42|27.78|0
1646794200000|2022-03-09 02:50:00|31.55|27.91|31.75|28.11|31.81|28.17|31.55|27.91|0
1646794500000|2022-03-09 02:55:00|31.74|28.1|31.62|27.98|31.77|28.13|31.59|27.95|0
1646794800000|2022-03-09 03:00:00|31.6|27.96|31.73|28.09|31.75|28.11|31.57|27.93|0
1646795100000|2022-03-09 03:05:00|31.7|28.06|31.75|28.11|31.8|28.16|31.69|28.05|0
1646795400000|2022-03-09 03:10:00|31.76|28.12|31.82|28.18|31.85|28.21|31.7|28.06|0
1646795700000|2022-03-09 03:15:00|31.83|28.19|32|28.36|32.1|28.46|31.8|28.16|0
1646796000000|2022-03-09 03:20:00|31.99|28.35|31.74|28.1|32|28.36|31.7|28.06|0
1646796300000|2022-03-09 03:25:00|31.79|28.15|31.82|28.18|31.82|28.18|31.71|28.07|0
1646796600000|2022-03-09 03:30:00|31.83|28.19|31.65|28.01|31.83|28.19|31.62|27.98|0
1646796900000|2022-03-09 03:35:00|31.64|28|31.65|28.01|31.7|28.06|31.57|27.93|0
1646797200000|2022-03-09 03:40:00|31.66|28.02|31.65|28.01|31.73|28.09|31.63|27.99|0
1646797500000|2022-03-09 03:45:00|31.63|27.99|31.64|28|31.66|28.02|31.58|27.94|0
1646797800000|2022-03-09 03:50:00|31.65|28.01|31.64|28|31.67|28.03|31.63|27.99|0
1646798100000|2022-03-09 03:55:00|31.65|28.01|31.9|28.26|31.98|28.34|31.65|28.01|0
1646798400000|2022-03-09 04:00:00|31.88|28.24|31.45|27.81|31.9|28.26|31.4|27.76|0
1646798700000|2022-03-09 04:05:00|31.44|27.8|31.38|27.74|31.45|27.81|31.31|27.67|0
1646799000000|2022-03-09 04:10:00|31.37|27.73|31.26|27.62|31.5|27.86|31.26|27.62|0
1646799300000|2022-03-09 04:15:00|31.25|27.61|31.23|27.59|31.34|27.7|31.23|27.59|0
1646799600000|2022-03-09 04:20:00|31.21|27.57|31.17|27.53|31.24|27.6|31.11|27.47|0
1646799900000|2022-03-09 04:25:00|31.18|27.54|31.08|27.44|31.57|27.93|31.08|27.44|0
1646800200000|2022-03-09 04:30:00|31.05|27.41|31.14|27.5|31.17|27.53|31.03|27.39|0
1646800500000|2022-03-09 04:35:00|31.12|27.48|31|27.36|31.16|27.52|30.99|27.35|0
1646800800000|2022-03-09 04:40:00|30.99|27.35|31.12|27.48|31.17|27.53|30.99|27.35|0
1646801100000|2022-03-09 04:45:00|31.11|27.47|31.03|27.39|31.2|27.56|31.02|27.38|0
1646801400000|2022-03-09 04:50:00|31.06|27.42|31.08|27.44|31.12|27.48|31|27.36|0
1646801700000|2022-03-09 04:55:00|31.06|27.42|31.14|27.5|31.16|27.52|31.01|27.37|0
1646802000000|2022-03-09 05:00:00|31.15|27.51|31.34|27.7|31.37|27.73|31.15|27.51|0
1646802300000|2022-03-09 05:05:00|31.31|27.67|31.36|27.72|31.36|27.72|31.3|27.66|0
1646802600000|2022-03-09 05:10:00|31.35|27.71|31.39|27.75|31.41|27.77|31.27|27.63|0
1646802900000|2022-03-09 05:15:00|31.38|27.74|31.49|27.85|31.6|27.96|31.37|27.73|0
1646803200000|2022-03-09 05:20:00|31.5|27.86|31.42|27.78|31.51|27.87|31.37|27.73|0
1646803500000|2022-03-09 05:25:00|31.41|27.77|31.16|27.52|31.47|27.83|31.07|27.43|0
1646803800000|2022-03-09 05:30:00|31.14|27.5|31.48|27.84|31.48|27.84|31.14|27.5|0
1646804100000|2022-03-09 05:35:00|31.5|27.86|31.87|28.23|31.87|28.23|31.44|27.8|0
1646804400000|2022-03-09 05:40:00|31.88|28.24|31.76|28.12|31.88|28.24|31.69|28.05|0
1646804700000|2022-03-09 05:45:00|31.73|28.09|31.97|28.33|32.01|28.37|31.7|28.06|0
1646805000000|2022-03-09 05:50:00|31.96|28.32|31.93|28.29|32.09|28.45|31.88|28.24|0
1646805300000|2022-03-09 05:55:00|31.92|28.28|31.77|28.13|31.95|28.31|31.75|28.11|0
1646805600000|2022-03-09 06:00:00|31.74|28.1|31.74|28.1|31.77|28.13|31.57|27.93|0
1646805900000|2022-03-09 06:05:00|31.72|28.08|31.39|27.75|31.76|28.12|31.37|27.73|0
1646806200000|2022-03-09 06:10:00|31.41|27.77|31.46|27.82|31.46|27.82|31.27|27.63|0
1646806500000|2022-03-09 06:15:00|31.42|27.78|31.31|27.67|31.42|27.78|31.23|27.59|0
1646806800000|2022-03-09 06:20:00|31.3|27.66|31.44|27.8|31.44|27.8|31.19|27.55|0
1646807100000|2022-03-09 06:25:00|31.43|27.79|31.32|27.68|31.54|27.9|31.32|27.68|0
1646807400000|2022-03-09 06:30:00|31.3|27.66|31.13|27.49|31.46|27.82|31.11|27.47|0
1646807700000|2022-03-09 06:35:00|31.11|27.47|31.45|27.81|31.45|27.81|30.98|27.34|0
1646808000000|2022-03-09 06:40:00|31.44|27.8|31.52|27.88|31.61|27.97|31.43|27.79|0
1646808300000|2022-03-09 06:45:00|31.53|27.89|31.62|27.98|31.65|28.01|31.42|27.78|0
1646808600000|2022-03-09 06:50:00|31.63|27.99|31.26|27.62|31.63|27.99|31.14|27.5|0
1646808900000|2022-03-09 06:55:00|31.3|27.66|31.24|27.6|31.3|27.66|31.13|27.49|0
1646809200000|2022-03-09 07:00:00|31.19|27.55|31.32|27.68|31.59|27.95|31.16|27.52|0
1646809500000|2022-03-09 07:05:00|31.3|27.66|31.07|27.43|31.3|27.66|31|27.36|0
1646809800000|2022-03-09 07:10:00|31.06|27.42|31.07|27.43|31.14|27.5|30.97|27.33|0
1646810100000|2022-03-09 07:15:00|31.08|27.44|30.86|27.22|31.08|27.44|30.85|27.21|0
1646810400000|2022-03-09 07:20:00|30.85|27.21|30.78|27.14|30.9|27.26|30.76|27.12|0
1646810700000|2022-03-09 07:25:00|30.8|27.16|30.16|26.52|30.81|27.17|30.13|26.49|0
1646811000000|2022-03-09 07:30:00|30.21|26.57|30.29|26.65|31.36|27.72|30.06|26.42|0
1646811300000|2022-03-09 07:35:00|30.3|26.66|30.2|26.56|30.39|26.75|30.2|26.56|0
1646811600000|2022-03-09 07:40:00|30.21|26.57|30.35|26.71|30.4|26.76|30.11|26.47|0
1646811900000|2022-03-09 07:45:00|30.27|26.63|30.26|26.62|30.5|26.86|30.26|26.62|0
1646812200000|2022-03-09 07:50:00|30.27|26.63|30.12|26.48|30.29|26.65|30.02|26.38|0
1646812500000|2022-03-09 07:55:00|30.11|26.47|30.05|26.41|30.26|26.62|30.02|26.38|0
1646812800000|2022-03-09 08:00:00|30.06|26.42|30.62|26.98|30.62|26.98|30.06|26.42|0
1646813100000|2022-03-09 08:05:00|30.38|27.26|29.93|26.81|30.57|27.45|29.88|26.76|0
1646813400000|2022-03-09 08:10:00|29.9|26.78|29.75|26.63|29.94|26.82|29.65|26.53|0
1646813700000|2022-03-09 08:15:00|29.76|26.64|30.02|26.9|30.24|27.12|29.76|26.64|0
1646814000000|2022-03-09 08:20:00|30.01|26.89|30.09|26.97|30.15|27.03|29.81|26.69|0
1646814300000|2022-03-09 08:25:00|30.11|26.99|30.33|27.21|30.34|27.22|29.97|26.85|0
1646814600000|2022-03-09 08:30:00|30.31|27.19|30|26.88|30.33|27.21|29.85|26.73|0
1646814900000|2022-03-09 08:35:00|30.01|26.89|30.03|26.91|30.23|27.11|29.96|26.84|0
1646815200000|2022-03-09 08:40:00|30.05|26.93|29.76|26.64|30.05|26.93|29.73|26.61|0
1646815500000|2022-03-09 08:45:00|29.78|26.66|29.8|26.68|29.9|26.78|29.72|26.6|0
1646815800000|2022-03-09 08:50:00|29.79|26.67|29.65|26.53|29.83|26.71|29.59|26.47|0
1646816100000|2022-03-09 08:55:00|29.66|26.54|29.63|26.51|29.72|26.6|29.58|26.46|0
1646816400000|2022-03-09 09:00:00|29.62|26.5|29.49|26.37|29.62|26.5|29.36|26.24|0
1646816700000|2022-03-09 09:05:00|29.51|26.39|29.54|26.42|29.61|26.49|29.38|26.26|0
1646817000000|2022-03-09 09:10:00|29.53|26.41|29.68|26.56|29.74|26.62|29.41|26.29|0
1646817300000|2022-03-09 09:15:00|29.71|26.59|29.37|26.25|29.71|26.59|29.35|26.23|0
1646817600000|2022-03-09 09:20:00|29.39|26.27|29.17|26.05|29.4|26.28|29.15|26.03|0
1646817900000|2022-03-09 09:25:00|29.18|26.06|29.16|26.04|29.22|26.1|29.06|25.94|0
1646818200000|2022-03-09 09:30:00|29.13|26.01|28.95|25.83|29.22|26.1|28.92|25.8|0
1646818500000|2022-03-09 09:35:00|28.97|25.85|28.45|25.33|29.03|25.91|28.45|25.33|0
1646818800000|2022-03-09 09:40:00|28.44|25.32|28.34|25.22|28.48|25.36|28.26|25.14|0
1646819100000|2022-03-09 09:45:00|28.35|25.23|28.58|25.46|28.66|25.54|28.31|25.19|0
1646819400000|2022-03-09 09:50:00|28.59|25.47|28.43|25.31|28.62|25.5|28.23|25.11|0
1646819700000|2022-03-09 09:55:00|28.41|25.29|28.23|25.11|28.47|25.35|28.22|25.1|0
1646820000000|2022-03-09 10:00:00|28.26|25.14|28.25|25.13|28.55|25.43|28.23|25.11|0
1646820300000|2022-03-09 10:05:00|28.27|25.15|28.26|25.14|28.33|25.21|28.12|25|0
1646820600000|2022-03-09 10:10:00|28.24|25.12|28.24|25.12|28.36|25.24|28.15|25.03|0
1646820900000|2022-03-09 10:15:00|28.23|25.11|28.17|25.05|28.39|25.27|28.16|25.04|0
1646821200000|2022-03-09 10:20:00|28.18|25.06|28.49|25.37|28.51|25.39|28.18|25.06|0
1646821500000|2022-03-09 10:25:00|28.5|25.38|28.26|25.14|28.5|25.38|28.24|25.12|0
1646821800000|2022-03-09 10:30:00|28.21|25.09|28.22|25.1|28.35|25.23|28.11|24.99|0
1646822100000|2022-03-09 10:35:00|28.23|25.11|28.24|25.12|28.25|25.13|28.05|24.93|0
1646822400000|2022-03-09 10:40:00|28.22|25.1|28.12|25|28.25|25.13|28.07|24.95|0
1646822700000|2022-03-09 10:45:00|28.07|24.95|29.78|26.66|30.18|27.06|28.02|24.9|0
1646823000000|2022-03-09 10:50:00|29.8|26.68|30.03|26.91|30.1|26.98|29.69|26.57|0
1646823300000|2022-03-09 10:55:00|30.02|26.9|30.37|27.25|30.56|27.44|30.02|26.9|0
1646823600000|2022-03-09 11:00:00|30.35|27.23|30.24|27.12|30.5|27.38|30.22|27.1|0
1646823900000|2022-03-09 11:05:00|30.22|27.1|30.1|26.98|30.25|27.13|30.09|26.97|0
1646824200000|2022-03-09 11:10:00|30.11|26.99|30.32|27.2|30.34|27.22|30.09|26.97|0
1646824500000|2022-03-09 11:15:00|30.3|27.18|30.09|26.97|30.36|27.24|30.04|26.92|0
1646824800000|2022-03-09 11:20:00|30.1|26.98|29.87|26.75|30.27|27.15|29.84|26.72|0
1646825100000|2022-03-09 11:25:00|29.86|26.74|30.15|27.03|30.16|27.04|29.78|26.66|0
1646825400000|2022-03-09 11:30:00|30.14|27.02|30.13|27.01|30.26|27.14|30.03|26.91|0
1646825700000|2022-03-09 11:35:00|30.16|27.04|30.31|27.19|30.32|27.2|30.06|26.94|0
1646826000000|2022-03-09 11:40:00|30.32|27.2|30.53|27.41|30.58|27.46|30.3|27.18|0
1646826300000|2022-03-09 11:45:00|30.55|27.43|30.4|27.28|30.64|27.52|30.38|27.26|0
1646826600000|2022-03-09 11:50:00|30.38|27.26|30.26|27.14|30.4|27.28|30.2|27.08|0
1646826900000|2022-03-09 11:55:00|30.28|27.16|30.43|27.31|30.43|27.31|30.27|27.15|0
1646827200000|2022-03-09 12:00:00|30.45|27.33|30.38|27.26|30.61|27.49|30.37|27.25|0
1646827500000|2022-03-09 12:05:00|30.41|27.29|30.33|27.21|30.56|27.44|30.24|27.12|0
1646827800000|2022-03-09 12:10:00|30.34|27.22|30.31|27.19|30.47|27.35|30.3|27.18|0
1646828100000|2022-03-09 12:15:00|30.29|27.17|30.13|27.01|30.37|27.25|30.07|26.95|0
1646828400000|2022-03-09 12:20:00|30.12|27|30.16|27.04|30.2|27.08|30.04|26.92|0
1646828700000|2022-03-09 12:25:00|30.18|27.06|30.19|27.07|30.24|27.12|30.09|26.97|0
1646829000000|2022-03-09 12:30:00|30.16|27.04|30.11|26.99|30.33|27.21|30.06|26.94|0
1646829300000|2022-03-09 12:35:00|30.12|27|30.26|27.14|30.36|27.24|30.03|26.91|0
1646829600000|2022-03-09 12:40:00|30.25|27.13|30.07|26.95|30.25|27.13|30.03|26.91|0
1646829900000|2022-03-09 12:45:00|30.06|26.94|30.09|26.97|30.2|27.08|29.92|26.8|0
1646830200000|2022-03-09 12:50:00|30.08|26.96|29.96|26.84|30.12|27|29.94|26.82|0
1646830500000|2022-03-09 12:55:00|29.95|26.83|29.87|26.75|30.04|26.92|29.83|26.71|0
1646830800000|2022-03-09 13:00:00|29.85|26.73|29.85|26.73|29.9|26.78|29.63|26.51|0
1646831100000|2022-03-09 13:05:00|29.86|26.74|28.92|25.8|29.93|26.81|28.92|25.8|0
1646831400000|2022-03-09 13:10:00|28.93|25.81|29.14|26.02|29.16|26.04|28.88|25.76|0
1646831700000|2022-03-09 13:15:00|29.13|26.01|29.01|25.89|29.14|26.02|29|25.88|0
1646832000000|2022-03-09 13:20:00|29.03|25.91|29.09|25.97|29.24|26.12|29.01|25.89|0
1646832300000|2022-03-09 13:25:00|29.08|25.96|28.9|25.78|29.13|26.01|28.84|25.72|0
1646832600000|2022-03-09 13:30:00|28.89|25.77|28.67|25.55|28.94|25.82|28.58|25.46|0
1646832900000|2022-03-09 13:35:00|28.68|25.56|28.88|25.76|28.89|25.77|28.61|25.49|0
1646833200000|2022-03-09 13:40:00|28.87|25.75|29.04|25.92|29.08|25.96|28.86|25.74|0
1646833500000|2022-03-09 13:45:00|29.03|25.91|29.23|26.11|29.38|26.26|28.76|25.64|0
1646833800000|2022-03-09 13:50:00|29.24|26.12|29.44|26.32|29.47|26.35|29.19|26.07|0
1646834100000|2022-03-09 13:55:00|29.42|26.3|29.58|26.46|29.62|26.5|29.41|26.29|0
1646834400000|2022-03-09 14:00:00|29.59|26.47|29.44|26.32|29.72|26.6|29.44|26.32|0
1646834700000|2022-03-09 14:05:00|29.43|26.31|28.72|25.6|29.53|26.41|28.71|25.59|0
1646835000000|2022-03-09 14:10:00|28.68|25.56|29.13|26.01|29.25|26.13|28.5|25.38|0
1646835300000|2022-03-09 14:15:00|29.14|26.02|29.22|26.1|29.26|26.14|28.94|25.82|0
1646835600000|2022-03-09 14:20:00|29.2|26.08|29.07|25.95|29.33|26.21|29.07|25.95|0
1646835900000|2022-03-09 14:25:00|29.05|25.93|28.89|25.77|29.09|25.97|28.89|25.77|0
1646836200000|2022-03-09 14:30:00|28.92|25.8|29.08|25.96|29.27|26.15|28.85|25.73|0
1646836500000|2022-03-09 14:35:00|29.12|26|29.03|25.91|29.43|26.31|28.94|25.82|0
1646836800000|2022-03-09 14:40:00|29.01|25.89|29.21|26.09|29.24|26.12|28.68|25.56|0
1646837100000|2022-03-09 14:45:00|29.12|26|29.11|25.99|29.3|26.18|28.88|25.76|0
1646837400000|2022-03-09 14:50:00|29.12|26|29.37|26.25|29.57|26.45|28.75|25.63|0
1646837700000|2022-03-09 14:55:00|29.4|26.28|29.06|25.94|29.45|26.33|28.98|25.86|0
1646838000000|2022-03-09 15:00:00|28.99|25.87|28.44|25.32|29.11|25.99|28.26|25.14|0
1646838300000|2022-03-09 15:05:00|28.46|25.34|28.45|25.33|28.59|25.47|28.34|25.22|0
1646838600000|2022-03-09 15:10:00|28.46|25.34|28.37|25.25|28.52|25.4|28.36|25.24|0
1646838900000|2022-03-09 15:15:00|28.28|25.16|28.48|25.36|28.75|25.63|28.14|25.02|0
1646839200000|2022-03-09 15:20:00|28.5|25.38|28.59|25.47|29|25.88|28.21|25.09|0
1646839500000|2022-03-09 15:25:00|28.61|25.49|28.69|25.57|29|25.88|28.57|25.45|0
1646839800000|2022-03-09 15:30:00|28.64|25.52|28.73|25.61|28.97|25.85|28.62|25.5|0
1646840100000|2022-03-09 15:35:00|28.67|25.55|28.57|25.45|28.79|25.67|28.44|25.32|0
1646840400000|2022-03-09 15:40:00|28.58|25.46|28.6|25.48|28.61|25.49|28.36|25.24|0
1646840700000|2022-03-09 15:45:00|28.58|25.46|28.44|25.32|28.64|25.52|28.41|25.29|0
1646841000000|2022-03-09 15:50:00|28.43|25.31|28.49|25.37|28.68|25.56|28.32|25.2|0
1646841300000|2022-03-09 15:55:00|28.5|25.38|28.22|25.1|28.52|25.4|28.09|24.97|0
1646841600000|2022-03-09 16:00:00|28.16|25.04|28.6|25.48|28.62|25.5|28.16|25.04|0
1646841900000|2022-03-09 16:05:00|28.54|25.42|28.52|25.4|28.61|25.49|28.29|25.17|0
1646842200000|2022-03-09 16:10:00|28.5|25.38|28.78|25.66|28.8|25.68|28.49|25.37|0
1646842500000|2022-03-09 16:15:00|28.79|25.67|28.55|25.43|28.98|25.86|28.54|25.42|0
1646842800000|2022-03-09 16:20:00|28.54|25.42|29.53|26.41|29.61|26.49|28.39|25.27|0
1646843100000|2022-03-09 16:25:00|29.51|26.39|29.76|26.64|29.77|26.65|29.51|26.39|0
1646843400000|2022-03-09 16:30:00|29.72|26.6|29.2|26.08|29.73|26.61|29.2|26.08|0
1646843700000|2022-03-09 16:35:00|29.19|26.07|29.29|26.17|29.45|26.33|29.08|25.96|0
1646844000000|2022-03-09 16:40:00|29.32|26.2|29.14|26.02|29.34|26.22|29.08|25.96|0
1646844300000|2022-03-09 16:45:00|29.13|26.01|29.05|25.93|29.22|26.1|29.04|25.92|0
1646844600000|2022-03-09 16:50:00|29.09|25.97|29.09|25.97|29.27|26.15|29.05|25.93|0
1646844900000|2022-03-09 16:55:00|29.08|25.96|28.92|25.8|29.11|25.99|28.88|25.76|0
1646845200000|2022-03-09 17:00:00|28.9|25.78|28.92|25.8|28.97|25.85|28.74|25.62|0
1646845500000|2022-03-09 17:05:00|28.9|25.78|28.95|25.83|29.02|25.9|28.88|25.76|0
1646845800000|2022-03-09 17:10:00|28.94|25.82|28.85|25.73|29.09|25.97|28.84|25.72|0
1646846100000|2022-03-09 17:15:00|28.87|25.75|28.91|25.79|28.94|25.82|28.8|25.68|0
1646846400000|2022-03-09 17:20:00|28.9|25.78|28.97|25.85|29.06|25.94|28.69|25.57|0
1646846700000|2022-03-09 17:25:00|28.96|25.84|28.82|25.7|29.15|26.03|28.76|25.64|0
1646847000000|2022-03-09 17:30:00|28.83|25.71|28.77|25.65|29.52|26.4|28.7|25.58|0
1646847300000|2022-03-09 17:35:00|28.75|25.63|28.54|25.42|28.77|25.65|28.51|25.39|0
1646847600000|2022-03-09 17:40:00|28.53|25.41|28.71|25.59|28.79|25.67|28.52|25.4|0
1646847900000|2022-03-09 17:45:00|28.7|25.58|28.55|25.43|28.84|25.72|28.53|25.41|0
1646848200000|2022-03-09 17:50:00|28.56|25.44|29.03|25.19|29.03|25.5|28.56|25.09|0
1646848500000|2022-03-09 17:55:00|29.01|25.17|28.95|25.11|29.1|25.26|28.92|25.08|0
1646848800000|2022-03-09 18:00:00|28.97|25.13|29.34|25.5|29.48|25.52|28.97|25.09|0
1646849100000|2022-03-09 18:05:00|29.37|25.53|29.32|25.48|29.41|25.57|29.21|25.37|0
1646849400000|2022-03-09 18:10:00|29.3|25.46|29.08|25.24|29.33|25.49|29.06|25.22|0
1646849700000|2022-03-09 18:15:00|29.07|25.23|29.16|25.32|29.16|25.32|28.99|25.15|0
1646850000000|2022-03-09 18:20:00|29.14|25.3|29.02|25.18|29.17|25.33|29.02|25.18|0
1646850300000|2022-03-09 18:25:00|29.01|25.17|28.98|25.14|29.11|25.27|28.94|25.1|0
1646850600000|2022-03-09 18:30:00|28.96|25.12|29.82|25.98|29.84|26|28.95|25.11|0
1646850900000|2022-03-09 18:35:00|29.8|25.96|29.82|25.98|29.9|26.06|29.68|25.84|0
1646851200000|2022-03-09 18:40:00|29.78|25.94|30.07|26.23|30.07|26.23|29.73|25.89|0
1646851500000|2022-03-09 18:45:00|30.02|26.18|30.23|26.39|30.33|26.49|30|26.16|0
1646851800000|2022-03-09 18:50:00|30.24|26.4|30.1|26.26|30.32|26.48|29.93|26.09|0
1646852100000|2022-03-09 18:55:00|30.08|26.24|30.16|26.32|30.22|26.38|30.06|26.22|0
1646852400000|2022-03-09 19:00:00|30.14|26.3|29.74|25.9|30.21|26.37|29.74|25.9|0
1646852700000|2022-03-09 19:05:00|29.77|25.93|29.95|26.11|29.98|26.14|29.72|25.88|0
1646853000000|2022-03-09 19:10:00|29.93|26.09|29.99|26.15|30.12|26.28|29.82|25.98|0
1646853300000|2022-03-09 19:15:00|29.98|26.14|30.04|26.2|30.2|26.36|29.9|26.06|0
1646853600000|2022-03-09 19:20:00|30.06|26.22|30.27|26.43|30.32|26.48|29.82|25.98|0
1646853900000|2022-03-09 19:25:00|30.32|26.48|30.22|26.38|30.33|26.49|30.2|26.36|0
1646854200000|2022-03-09 19:30:00|30.17|26.33|30|26.16|30.21|26.37|29.97|26.13|0
1646854500000|2022-03-09 19:35:00|30.01|26.17|30|26.16|30.07|26.23|29.91|26.07|0
1646854800000|2022-03-09 19:40:00|30.01|26.17|29.98|26.14|30.07|26.23|29.89|26.05|0
1646855100000|2022-03-09 19:45:00|29.96|26.12|30.12|26.28|30.23|26.39|29.9|26.06|0
1646855400000|2022-03-09 19:50:00|30.13|26.29|30.26|26.42|30.26|26.42|29.85|26.01|0
1646855700000|2022-03-09 19:55:00|30.25|26.41|30.2|26.36|30.26|26.42|30.01|26.17|0
1646856000000|2022-03-09 20:00:00|30.15|26.31|30.04|26.2|30.18|26.34|30.03|26.19|0
1646856300000|2022-03-09 20:05:00|30.01|26.17|29.63|25.79|30.05|26.21|29.63|25.79|0
1646856600000|2022-03-09 20:10:00|29.6|25.76|29.59|25.75|29.71|25.87|29.48|25.64|0
1646856900000|2022-03-09 20:15:00|29.57|25.73|29.65|25.81|29.78|25.94|29.48|25.64|0
1646857200000|2022-03-09 20:20:00|29.66|25.82|29.53|25.69|29.66|25.82|29.44|25.6|0
1646857500000|2022-03-09 20:25:00|29.55|25.71|29.13|25.29|30.01|26.17|29.12|25.28|0
1646857800000|2022-03-09 20:30:00|29.14|25.3|29|25.16|29.14|25.3|28.85|25.01|0
1646858100000|2022-03-09 20:35:00|29.01|25.17|29.31|25.47|29.31|25.47|28.98|25.14|0
1646858400000|2022-03-09 20:40:00|29.3|25.46|29.2|25.36|29.34|25.5|29.09|25.25|0
1646858700000|2022-03-09 20:45:00|29.22|25.38|29.48|25.64|29.55|25.71|29.06|25.22|0
1646859000000|2022-03-09 20:50:00|29.45|25.61|29.57|25.73|29.89|26.05|29.3|25.46|0
1646859300000|2022-03-09 20:55:00|29.64|25.8|29.72|25.88|30.03|26.19|29.64|25.8|0
1646859600000|2022-03-09 21:00:00|29.71|25.87|29.81|25.97|29.82|25.98|29.46|25.62|0
1646859900000|2022-03-09 21:05:00|29.79|25.95|30.31|26.47|30.44|26.6|29.17|25.33|0
1646860200000|2022-03-09 21:10:00|30.32|26.48|30.54|26.7|30.62|26.78|30.32|26.48|0
1646860500000|2022-03-09 21:15:00|30.82|26.34|30.66|26.18|30.87|26.39|30.64|26.16|0
1646860800000|2022-03-09 21:20:00|30.61|26.13|30.74|26.26|30.74|26.26|30.61|26.13|0
1646861100000|2022-03-09 21:25:00|30.73|26.25|30.72|26.24|30.75|26.27|30.68|26.2|0
1646861400000|2022-03-09 21:30:00|30.73|26.25|30.85|26.37|30.86|26.38|30.7|26.22|0
1646861700000|2022-03-09 21:35:00|30.83|26.35|30.72|26.24|30.87|26.39|30.72|26.24|0
1646862000000|2022-03-09 21:40:00|30.66|26.18|30.39|25.91|30.69|26.21|30.34|25.86|0
1646862300000|2022-03-09 21:45:00|30.4|25.92|30.56|26.08|30.57|26.09|30.4|25.92|0
1646862600000|2022-03-09 21:50:00|30.6|26.12|30.59|26.11|30.67|26.19|30.56|26.08|0
1646862900000|2022-03-09 21:55:00|30.62|26.14|30.61|26.13|30.64|26.16|30.58|26.1|0
1646863200000|2022-03-09 22:00:00|30.6|26.12|30.67|26.19|30.69|26.21|30.58|26.1|0
1646863500000|2022-03-09 22:05:00|30.68|26.2|30.66|26.18|30.69|26.21|30.66|26.18|0
1646863800000|2022-03-09 22:10:00|30.67|26.19|30.65|26.17|30.69|26.21|30.64|26.16|0
1646864100000|2022-03-09 22:15:00|30.66|26.18|30.64|26.16|30.67|26.19|30.61|26.13|0
1646864400000|2022-03-09 22:20:00|30.63|26.15|30.61|26.13|30.64|26.16|30.61|26.13|0
1646864700000|2022-03-09 22:25:00|30.6|26.12|30.61|26.13|30.61|26.13|30.6|26.12|0
1646865000000|2022-03-09 22:30:00|30.62|26.14|30.6|26.12|30.62|26.14|30.6|26.12|0
1646865300000|2022-03-09 22:35:00|30.61|26.13|30.62|26.14|30.63|26.15|30.6|26.12|0
1646866200000|2022-03-09 22:50:00|30.61|26.13|30.62|26.14|30.62|26.14|30.61|26.13|0
1646866500000|2022-03-09 22:55:00|30.61|26.13|30.63|26.15|30.65|26.17|30.6|26.12|0
1646866800000|2022-03-09 23:00:00|30.58|26.1|30.72|26.24|30.84|26.36|30.58|26.1|0
1646867100000|2022-03-09 23:05:00|30.73|26.25|30.68|26.2|30.78|26.3|30.61|26.13|0
1646867400000|2022-03-09 23:10:00|30.69|26.21|30.63|26.15|30.69|26.21|30.5|26.02|0
1646867700000|2022-03-09 23:15:00|30.62|26.14|30.75|26.27|30.75|26.27|30.59|26.11|0
1646868000000|2022-03-09 23:20:00|30.74|26.26|30.87|26.39|30.88|26.4|30.69|26.21|0
1646868300000|2022-03-09 23:25:00|30.86|26.38|30.81|26.33|30.89|26.41|30.79|26.31|0
1646868600000|2022-03-09 23:30:00|30.8|26.32|30.77|26.29|30.8|26.32|30.76|26.28|0
1646868900000|2022-03-09 23:35:00|30.78|26.3|30.8|26.32|30.86|26.38|30.74|26.26|0
1646869200000|2022-03-09 23:40:00|30.79|26.31|30.82|26.34|30.84|26.36|30.77|26.29|0
1646869500000|2022-03-09 23:45:00|30.83|26.35|30.82|26.34|30.83|26.35|30.76|26.28|0
1646869800000|2022-03-09 23:50:00|30.83|26.35|30.77|26.29|30.89|26.41|30.76|26.28|0
1646870100000|2022-03-09 23:55:00|30.76|26.28|30.71|26.23|30.77|26.29|30.7|26.22|0
1646870400000|2022-03-10 00:00:00|30.68|26.2|30.77|26.29|30.85|26.37|30.61|26.13|0
1646870700000|2022-03-10 00:05:00|30.76|26.28|30.8|26.32|30.89|26.41|30.76|26.28|0
1646871000000|2022-03-10 00:10:00|30.81|26.33|30.86|26.38|30.86|26.38|30.75|26.27|0
1646871300000|2022-03-10 00:15:00|30.87|26.39|30.85|26.37|30.94|26.46|30.82|26.34|0
1646871600000|2022-03-10 00:20:00|30.84|26.36|30.7|26.22|30.87|26.39|30.66|26.18|0
1646871900000|2022-03-10 00:25:00|30.69|26.21|30.68|26.2|30.7|26.22|30.64|26.16|0
1646872200000|2022-03-10 00:30:00|30.69|26.21|30.6|26.12|30.76|26.28|30.56|26.08|0
1646872500000|2022-03-10 00:35:00|30.61|26.13|30.59|26.11|30.64|26.16|30.55|26.07|0
1646872800000|2022-03-10 00:40:00|30.58|26.1|30.65|26.17|30.66|26.18|30.55|26.07|0
1646873100000|2022-03-10 00:45:00|30.64|26.16|30.73|26.25|30.75|26.27|30.64|26.16|0
1646873400000|2022-03-10 00:50:00|30.72|26.24|30.71|26.23|30.75|26.27|30.68|26.2|0
1646873700000|2022-03-10 00:55:00|30.7|26.22|30.74|26.26|30.78|26.3|30.68|26.2|0
1646874000000|2022-03-10 01:00:00|30.73|26.25|30.82|26.34|30.82|26.34|30.67|26.19|0
1646874300000|2022-03-10 01:05:00|30.8|26.32|30.64|26.16|30.87|26.39|30.59|26.11|0
1646874600000|2022-03-10 01:10:00|30.65|26.17|30.62|26.14|30.67|26.19|30.57|26.09|0
1646874900000|2022-03-10 01:15:00|30.64|26.16|30.74|26.26|30.75|26.27|30.6|26.12|0
1646875200000|2022-03-10 01:20:00|30.72|26.24|30.68|26.2|30.78|26.3|30.64|26.16|0
1646875500000|2022-03-10 01:25:00|30.7|26.22|30.67|26.19|30.7|26.22|30.58|26.1|0
1646875800000|2022-03-10 01:30:00|30.66|26.18|30.85|26.37|30.85|26.37|30.66|26.18|0
1646876100000|2022-03-10 01:35:00|30.83|26.35|31.09|26.61|31.15|26.67|30.8|26.32|0
1646876400000|2022-03-10 01:40:00|31.08|26.6|31.04|26.56|31.09|26.61|31.02|26.54|0
1646876700000|2022-03-10 01:45:00|31.03|26.55|30.88|26.4|31.04|26.56|30.88|26.4|0
1646877000000|2022-03-10 01:50:00|30.89|26.41|30.89|26.41|30.94|26.46|30.88|26.4|0
1646877300000|2022-03-10 01:55:00|30.9|26.42|30.87|26.39|31|26.52|30.83|26.35|0
1646877600000|2022-03-10 02:00:00|30.88|26.4|30.5|26.02|30.89|26.41|30.45|25.97|0
1646877900000|2022-03-10 02:05:00|30.51|26.03|30.61|26.13|30.63|26.15|30.51|26.03|0
1646878200000|2022-03-10 02:10:00|30.6|26.12|30.65|26.17|30.66|26.18|30.58|26.1|0
1646878500000|2022-03-10 02:15:00|30.66|26.18|30.65|26.17|30.76|26.28|30.64|26.16|0
1646878800000|2022-03-10 02:20:00|30.67|26.19|30.57|26.09|30.7|26.22|30.57|26.09|0
1646879100000|2022-03-10 02:25:00|30.56|26.08|30.59|26.11|30.65|26.17|30.56|26.08|0
1646879400000|2022-03-10 02:30:00|30.56|26.08|30.59|26.11|30.62|26.14|30.54|26.06|0
1646879700000|2022-03-10 02:35:00|30.61|26.13|30.52|26.04|30.61|26.13|30.52|26.04|0
1646880000000|2022-03-10 02:40:00|30.53|26.05|30.57|26.09|30.65|26.17|30.53|26.05|0
1646880300000|2022-03-10 02:45:00|30.59|26.11|30.73|26.25|30.74|26.26|30.57|26.09|0
1646880600000|2022-03-10 02:50:00|30.72|26.24|30.63|26.15|30.72|26.24|30.62|26.14|0
1646880900000|2022-03-10 02:55:00|30.62|26.14|30.7|26.22|30.77|26.29|30.62|26.14|0
1646881200000|2022-03-10 03:00:00|30.69|26.21|30.74|26.26|30.78|26.3|30.66|26.18|0
1646881500000|2022-03-10 03:05:00|30.79|26.31|30.82|26.34|30.82|26.34|30.71|26.23|0
1646881800000|2022-03-10 03:10:00|30.79|26.31|30.77|26.29|30.83|26.35|30.73|26.25|0
1646882100000|2022-03-10 03:15:00|30.76|26.28|30.74|26.26|30.8|26.32|30.7|26.22|0
1646882400000|2022-03-10 03:20:00|30.73|26.25|30.7|26.22|30.75|26.27|30.67|26.19|0
1646882700000|2022-03-10 03:25:00|30.69|26.21|30.81|26.33|30.87|26.39|30.61|26.13|0
1646883000000|2022-03-10 03:30:00|30.79|26.31|30.83|26.35|30.88|26.4|30.76|26.28|0
1646883300000|2022-03-10 03:35:00|30.82|26.34|30.82|26.34|30.92|26.44|30.81|26.33|0
1646883600000|2022-03-10 03:40:00|30.84|26.36|30.86|26.38|30.88|26.4|30.81|26.33|0
1646883900000|2022-03-10 03:45:00|30.87|26.39|30.78|26.3|30.93|26.45|30.78|26.3|0
1646884200000|2022-03-10 03:50:00|30.74|26.26|30.68|26.2|30.76|26.28|30.67|26.19|0
1646884500000|2022-03-10 03:55:00|30.72|26.24|30.72|26.24|30.73|26.25|30.69|26.21|0
1646884800000|2022-03-10 04:00:00|30.73|26.25|30.7|26.22|30.73|26.25|30.67|26.19|0
1646885100000|2022-03-10 04:05:00|30.68|26.2|30.74|26.26|30.74|26.26|30.65|26.17|0
1646885400000|2022-03-10 04:10:00|30.8|26.32|30.9|26.42|30.96|26.48|30.74|26.26|0
1646885700000|2022-03-10 04:15:00|30.91|26.43|30.93|26.45|30.94|26.46|30.83|26.35|0
1646886000000|2022-03-10 04:20:00|30.92|26.44|30.93|26.45|30.93|26.45|30.87|26.39|0
1646886300000|2022-03-10 04:25:00|30.91|26.43|30.99|26.51|31.01|26.53|30.9|26.42|0
1646886600000|2022-03-10 04:30:00|31|26.52|31.01|26.53|31.03|26.55|30.91|26.43|0
1646886900000|2022-03-10 04:35:00|31.06|26.58|31.1|26.62|31.1|26.62|30.99|26.51|0
1646887200000|2022-03-10 04:40:00|31.09|26.61|31.1|26.62|31.11|26.63|31.05|26.57|0
1646887500000|2022-03-10 04:45:00|31.08|26.6|31.08|26.6|31.08|26.6|31.03|26.55|0
1646887800000|2022-03-10 04:50:00|31.07|26.59|31.03|26.55|31.09|26.61|31.01|26.53|0
1646888100000|2022-03-10 04:55:00|31.02|26.54|30.98|26.5|31.05|26.57|30.98|26.5|0
1646888400000|2022-03-10 05:00:00|30.97|26.49|31|26.52|31.02|26.54|30.94|26.46|0
1646888700000|2022-03-10 05:05:00|30.99|26.51|31.05|26.57|31.06|26.58|30.98|26.5|0
1646889000000|2022-03-10 05:10:00|31.06|26.58|31.09|26.61|31.1|26.62|31.02|26.54|0
1646889300000|2022-03-10 05:15:00|31.08|26.6|31.03|26.55|31.1|26.62|31.01|26.53|0
1646889600000|2022-03-10 05:20:00|31.02|26.54|31.05|26.57|31.08|26.6|30.98|26.5|0
1646889900000|2022-03-10 05:25:00|31.06|26.58|31.08|26.6|31.1|26.62|31.06|26.58|0
1646890200000|2022-03-10 05:30:00|31.05|26.57|31.09|26.61|31.1|26.62|31.04|26.56|0
1646890500000|2022-03-10 05:35:00|31.08|26.6|31|26.52|31.08|26.6|30.99|26.51|0
1646890800000|2022-03-10 05:40:00|31.01|26.53|31|26.52|31.03|26.55|30.97|26.49|0
1646891100000|2022-03-10 05:45:00|30.99|26.51|30.93|26.45|31|26.52|30.89|26.41|0
1646891400000|2022-03-10 05:50:00|30.92|26.44|30.85|26.37|30.93|26.45|30.85|26.37|0
1646891700000|2022-03-10 05:55:00|30.86|26.38|30.89|26.41|30.91|26.43|30.81|26.33|0
1646892000000|2022-03-10 06:00:00|30.83|26.35|30.87|26.39|30.94|26.46|30.82|26.34|0
1646892300000|2022-03-10 06:05:00|30.86|26.38|30.77|26.29|30.89|26.41|30.77|26.29|0
1646892600000|2022-03-10 06:10:00|30.76|26.28|30.79|26.31|30.9|26.42|30.76|26.28|0
1646892900000|2022-03-10 06:15:00|30.8|26.32|30.85|26.37|30.87|26.39|30.76|26.28|0
1646893200000|2022-03-10 06:20:00|30.88|26.4|30.89|26.41|30.94|26.46|30.88|26.4|0
1646893500000|2022-03-10 06:25:00|30.88|26.4|31.02|26.54|31.03|26.55|30.88|26.4|0
1646893800000|2022-03-10 06:30:00|31.01|26.53|31.04|26.56|31.09|26.61|30.98|26.5|0
1646894100000|2022-03-10 06:35:00|31.03|26.55|30.94|26.46|31.03|26.55|30.88|26.4|0
1646894400000|2022-03-10 06:40:00|30.92|26.44|30.88|26.4|30.99|26.51|30.88|26.4|0
1646894700000|2022-03-10 06:45:00|30.87|26.39|31.01|26.53|31.04|26.56|30.85|26.37|0
1646895000000|2022-03-10 06:50:00|31|26.52|31.02|26.54|31.05|26.57|30.99|26.51|0
1646895300000|2022-03-10 06:55:00|31.01|26.53|30.97|26.49|31.01|26.53|30.94|26.46|0
1646895600000|2022-03-10 07:00:00|30.96|26.48|31.06|26.58|31.06|26.58|30.89|26.41|0
1646895900000|2022-03-10 07:05:00|31.05|26.57|31.02|26.54|31.06|26.58|30.99|26.51|0
1646896200000|2022-03-10 07:10:00|31.03|26.55|30.94|26.46|31.08|26.6|30.94|26.46|0
1646896500000|2022-03-10 07:15:00|30.97|26.49|30.99|26.51|31.04|26.56|30.9|26.42|0
1646896800000|2022-03-10 07:20:00|31|26.52|30.96|26.48|31.03|26.55|30.86|26.38|0
1646897100000|2022-03-10 07:25:00|30.97|26.49|30.95|26.47|30.99|26.51|30.9|26.42|0
1646897400000|2022-03-10 07:30:00|30.97|26.49|30.92|26.44|31.01|26.53|30.85|26.37|0
1646897700000|2022-03-10 07:35:00|30.91|26.43|31.01|26.53|31.04|26.56|30.48|26|0
1646898000000|2022-03-10 07:40:00|31|26.52|31|26.52|31.04|26.56|30.97|26.49|0
1646898300000|2022-03-10 07:45:00|31.01|26.53|30.96|26.48|31.04|26.56|30.96|26.48|0
1646898600000|2022-03-10 07:50:00|30.95|26.47|30.95|26.47|31.04|26.56|30.92|26.44|0
1646898900000|2022-03-10 07:55:00|30.94|26.46|31.22|26.74|31.26|26.78|30.9|26.42|0
1646899200000|2022-03-10 08:00:00|31.25|26.77|31.4|26.92|31.42|26.94|31.01|26.53|0
1646899500000|2022-03-10 08:05:00|31.39|26.91|31.03|27.19|31.39|27.26|30.94|26.91|0
1646899800000|2022-03-10 08:10:00|31|27.16|31.34|27.5|31.35|27.51|31|27.16|0
1646900100000|2022-03-10 08:15:00|31.31|27.47|31.33|27.49|31.35|27.51|31.26|27.42|0
1646900400000|2022-03-10 08:20:00|31.34|27.5|31.65|27.81|31.69|27.85|31.26|27.42|0
1646900700000|2022-03-10 08:25:00|31.67|27.83|31.77|27.93|31.92|28.08|31.67|27.83|0
1646901000000|2022-03-10 08:30:00|31.81|27.97|31.92|28.08|32.03|28.19|31.07|27.23|0
1646901300000|2022-03-10 08:35:00|31.93|28.09|31.87|28.03|31.95|28.11|31.77|27.93|0
1646901600000|2022-03-10 08:40:00|31.88|28.04|31.72|27.88|31.98|28.14|31.7|27.86|0
1646901900000|2022-03-10 08:45:00|31.71|27.87|31.74|27.9|31.88|28.04|31.59|27.75|0
1646902200000|2022-03-10 08:50:00|31.76|27.92|31.91|28.07|31.95|28.11|31.75|27.91|0
1646902500000|2022-03-10 08:55:00|31.9|28.06|31.95|28.11|32|28.16|31.82|27.98|0
1646902800000|2022-03-10 09:00:00|31.73|27.89|31.31|27.47|31.73|27.89|31.21|27.37|0
1646903100000|2022-03-10 09:05:00|31.27|27.43|31.01|27.17|31.33|27.49|30.97|27.13|0
1646903400000|2022-03-10 09:10:00|31.02|27.18|31.09|27.25|31.13|27.29|30.93|27.09|0
1646903700000|2022-03-10 09:15:00|31.08|27.24|31.1|27.26|31.18|27.34|31.05|27.21|0
1646904000000|2022-03-10 09:20:00|31.11|27.27|31.41|27.57|31.41|27.57|31.11|27.27|0
1646904300000|2022-03-10 09:25:00|31.43|27.59|31.58|27.74|31.58|27.74|31.4|27.56|0
1646904600000|2022-03-10 09:30:00|31.57|27.73|31.51|27.67|31.73|27.89|31.51|27.67|0
1646904900000|2022-03-10 09:35:00|31.54|27.7|31.48|27.64|31.58|27.74|31.43|27.59|0
1646905200000|2022-03-10 09:40:00|31.47|27.63|31.28|27.44|31.51|27.67|31.24|27.4|0
1646905500000|2022-03-10 09:45:00|31.27|27.43|31.47|27.63|31.55|27.71|31.22|27.38|0
1646905800000|2022-03-10 09:50:00|31.45|27.61|31.93|28.09|32.01|28.17|31.43|27.59|0
1646906100000|2022-03-10 09:55:00|31.9|28.06|31.83|27.99|32.01|28.17|31.33|27.49|0
1646906400000|2022-03-10 10:00:00|31.85|28.01|31.82|27.98|31.96|28.12|31.53|27.69|0
1646906700000|2022-03-10 10:05:00|31.86|28.02|31.96|28.12|32.12|28.28|31.66|27.82|0
1646907000000|2022-03-10 10:10:00|31.98|28.14|32.14|28.3|32.14|28.3|31.9|28.06|0
1646907300000|2022-03-10 10:15:00|32.13|28.29|31.97|28.13|32.17|28.33|31.89|28.05|0
1646907600000|2022-03-10 10:20:00|32.02|28.18|31.85|28.01|32.07|28.23|31.79|27.95|0
1646907900000|2022-03-10 10:25:00|31.86|28.02|31.72|27.88|31.91|28.07|31.69|27.85|0
1646908200000|2022-03-10 10:30:00|31.73|27.89|31.8|27.96|31.96|28.12|31.71|27.87|0
1646908500000|2022-03-10 10:35:00|31.83|27.99|32.02|28.18|32.04|28.2|31.76|27.92|0
1646908800000|2022-03-10 10:40:00|32.01|28.17|32|28.16|32.06|28.22|31.9|28.06|0
1646909100000|2022-03-10 10:45:00|31.99|28.15|31.8|27.96|32.02|28.18|31.8|27.96|0
1646909400000|2022-03-10 10:50:00|31.81|27.97|31.83|27.99|31.91|28.07|31.77|27.93|0
1646909700000|2022-03-10 10:55:00|31.82|27.98|32.2|28.36|32.21|28.37|31.78|27.94|0
1646910000000|2022-03-10 11:00:00|32.21|28.37|32.11|28.27|32.22|28.38|32.07|28.23|0
1646910300000|2022-03-10 11:05:00|32.13|28.29|32.39|28.55|32.4|28.56|32.13|28.29|0
1646910600000|2022-03-10 11:10:00|32.38|28.54|32.22|28.38|32.52|28.68|32.15|28.31|0
1646910900000|2022-03-10 11:15:00|32.2|28.36|32.24|28.4|32.27|28.43|32.16|28.32|0
1646911200000|2022-03-10 11:20:00|32.25|28.41|32.09|28.25|32.25|28.41|32.01|28.17|0
1646911500000|2022-03-10 11:25:00|32.07|28.23|32.05|28.21|32.11|28.27|31.96|28.12|0
1646911800000|2022-03-10 11:30:00|32.02|28.18|32.14|28.3|32.23|28.39|32.02|28.18|0
1646912100000|2022-03-10 11:35:00|32.13|28.29|32.3|28.46|32.3|28.46|32.03|28.19|0
1646912400000|2022-03-10 11:40:00|32.32|28.48|32.08|28.24|32.39|28.55|31.77|27.93|0
1646912700000|2022-03-10 11:45:00|32.07|28.23|32.29|28.45|32.33|28.49|32.03|28.19|0
1646913000000|2022-03-10 11:50:00|32.32|28.48|32.53|28.69|32.53|28.69|32.26|28.42|0
1646913300000|2022-03-10 11:55:00|32.51|28.67|32.33|28.49|32.52|28.68|32.29|28.45|0
1646913600000|2022-03-10 12:00:00|32.3|28.46|32.65|28.81|32.65|28.81|32.25|28.41|0
1646913900000|2022-03-10 12:05:00|32.64|28.8|32.38|28.54|32.64|28.8|32.38|28.54|0
1646914200000|2022-03-10 12:10:00|32.4|28.56|33.4|29.56|33.56|29.72|32.1|28.26|0
1646914500000|2022-03-10 12:15:00|33.39|29.55|33.27|29.43|33.49|29.65|33.21|29.37|0
1646914800000|2022-03-10 12:20:00|33.25|29.41|33.28|29.44|33.46|29.62|33.25|29.41|0
1646915100000|2022-03-10 12:25:00|33.27|29.43|33.21|29.37|33.34|29.5|33.18|29.34|0
1646915400000|2022-03-10 12:30:00|33.16|29.32|33.43|29.59|33.43|29.59|33.14|29.3|0
1646915700000|2022-03-10 12:35:00|33.42|29.58|33.32|29.48|33.53|29.69|33.31|29.47|0
1646916000000|2022-03-10 12:40:00|33.33|29.49|33.41|29.57|33.42|29.58|33.31|29.47|0
1646916300000|2022-03-10 12:45:00|33.43|29.59|33.78|29.94|33.78|29.94|33.39|29.55|0
1646916600000|2022-03-10 12:50:00|33.77|29.93|33.76|29.92|33.78|29.94|33.65|29.81|0
1646916900000|2022-03-10 12:55:00|33.74|29.9|33.89|30.05|33.89|30.05|33.58|29.74|0
1646917200000|2022-03-10 13:00:00|33.88|30.04|33.87|30.03|33.94|30.1|33.73|29.89|0
1646917500000|2022-03-10 13:05:00|33.88|30.04|34.11|30.27|34.11|30.27|33.83|29.99|0
1646917800000|2022-03-10 13:10:00|34.05|30.21|33.91|30.07|34.05|30.21|33.83|29.99|0
1646918100000|2022-03-10 13:15:00|33.93|30.09|33.54|29.7|33.99|30.15|33.49|29.65|0
1646918400000|2022-03-10 13:20:00|33.56|29.72|33.51|29.67|33.6|29.76|33.46|29.62|0
1646918700000|2022-03-10 13:25:00|33.52|29.68|33.45|29.61|33.58|29.74|33.42|29.58|0
1646919000000|2022-03-10 13:30:00|33.46|29.62|32.69|28.85|33.57|29.73|32.68|28.84|0
1646919300000|2022-03-10 13:35:00|32.66|28.82|33.04|29.2|33.12|29.28|32.58|28.74|0
1646919600000|2022-03-10 13:40:00|33.06|29.22|32.64|28.8|33.21|29.37|32.62|28.78|0
1646919900000|2022-03-10 13:45:00|32.65|28.81|32.7|28.86|32.7|28.86|32.5|28.66|0
1646920200000|2022-03-10 13:50:00|32.67|28.83|33.05|29.21|33.17|29.33|32.67|28.83|0
1646920500000|2022-03-10 13:55:00|33.04|29.2|33.08|29.24|33.08|29.24|32.94|29.1|0
1646920800000|2022-03-10 14:00:00|33.07|29.23|33|29.16|33.19|29.35|32.98|29.14|0
1646921100000|2022-03-10 14:05:00|33.02|29.18|33.54|29.7|33.57|29.73|32.66|28.82|0
1646921400000|2022-03-10 14:10:00|33.56|29.72|33.46|29.62|33.62|29.78|33.45|29.61|0
1646921700000|2022-03-10 14:15:00|33.45|29.61|33.44|29.6|33.55|29.71|33.43|29.59|0
1646922000000|2022-03-10 14:20:00|33.47|29.63|33.47|29.63|33.58|29.74|33.42|29.58|0
1646922300000|2022-03-10 14:25:00|33.44|29.6|33.29|29.45|33.5|29.66|33.28|29.44|0
1646922600000|2022-03-10 14:30:00|33.23|29.39|33.11|29.27|33.43|29.59|32.94|29.1|0
1646922900000|2022-03-10 14:35:00|33.14|29.3|32.93|29.09|33.34|29.5|32.65|28.81|0
1646923200000|2022-03-10 14:40:00|32.86|29.02|32.61|28.77|32.86|29.02|32.37|28.53|0
1646923500000|2022-03-10 14:45:00|32.63|28.79|32.83|28.99|32.83|28.99|32.45|28.61|0
1646923800000|2022-03-10 14:50:00|32.78|28.94|32.39|28.55|32.92|29.08|32.39|28.55|0
1646924100000|2022-03-10 14:55:00|32.46|28.62|31.84|28|32.46|28.62|31.64|27.8|0
1646924400000|2022-03-10 15:00:00|31.8|27.96|32.29|28.45|32.34|28.5|31.8|27.96|0
1646924700000|2022-03-10 15:05:00|32.22|28.38|32.08|28.24|32.3|28.46|32|28.16|0
1646925000000|2022-03-10 15:10:00|32.07|28.23|32.02|28.18|32.26|28.42|31.91|28.07|0
1646925300000|2022-03-10 15:15:00|32.06|28.22|31.52|27.68|32.07|28.23|31.52|27.68|0
1646925600000|2022-03-10 15:20:00|31.54|27.7|32.29|28.45|32.89|29.05|31.2|27.36|0
1646925900000|2022-03-10 15:25:00|32.28|28.44|32.65|28.81|32.66|28.82|32.08|28.24|0
1646926200000|2022-03-10 15:30:00|32.63|28.79|33.05|29.21|33.1|29.26|32.49|28.65|0
1646926500000|2022-03-10 15:35:00|33.11|29.27|31.35|27.51|33.14|29.3|31.34|27.5|0
1646926800000|2022-03-10 15:40:00|31.38|27.54|31.37|27.53|31.42|27.58|31.19|27.35|0
1646927100000|2022-03-10 15:45:00|31.39|27.55|31.15|27.31|31.48|27.64|31.04|27.2|0
1646927400000|2022-03-10 15:50:00|31.13|27.29|31.65|27.81|31.68|27.84|31.13|27.29|0
1646927700000|2022-03-10 15:55:00|31.68|27.84|31.76|27.92|31.87|28.03|31.66|27.82|0
1646928000000|2022-03-10 16:00:00|31.84|28|31.96|28.12|32.01|28.17|31.81|27.97|0
1646928300000|2022-03-10 16:05:00|31.92|28.08|33.42|29.58|33.54|29.7|31.87|28.03|0
1646928600000|2022-03-10 16:10:00|33.44|29.6|33.25|29.41|33.51|29.67|33.23|29.39|0
1646928900000|2022-03-10 16:15:00|33.27|29.43|33.38|29.54|33.5|29.66|33.27|29.43|0
1646929200000|2022-03-10 16:20:00|33.39|29.55|33.53|29.69|33.59|29.75|33.22|29.38|0
1646929500000|2022-03-10 16:25:00|33.55|29.71|33.77|29.93|33.9|30.06|33.51|29.67|0
1646929800000|2022-03-10 16:30:00|33.8|29.96|33.78|29.94|33.85|30.01|33.67|29.83|0
1646930100000|2022-03-10 16:35:00|33.77|29.93|33.84|30|33.87|30.03|33.68|29.84|0
1646930400000|2022-03-10 16:40:00|33.83|29.99|33.55|29.71|33.92|30.08|33.54|29.7|0
1646930700000|2022-03-10 16:45:00|33.52|29.68|33.6|29.76|33.78|29.94|33.52|29.68|0
1646931000000|2022-03-10 16:50:00|33.58|29.74|33.35|29.51|33.64|29.8|33.27|29.43|0
1646931300000|2022-03-10 16:55:00|33.34|29.5|33.22|29.38|33.44|29.6|33.21|29.37|0
1646931600000|2022-03-10 17:00:00|33.26|29.42|33.14|29.3|33.32|29.48|33.09|29.25|0
1646931900000|2022-03-10 17:05:00|33.15|29.31|32.99|29.15|33.31|29.47|32.98|29.14|0
1646932200000|2022-03-10 17:10:00|32.94|29.1|32.89|29.05|33.04|29.2|32.88|29.04|0
1646932500000|2022-03-10 17:15:00|32.88|29.04|32.85|29.01|32.96|29.12|32.8|28.96|0
1646932800000|2022-03-10 17:20:00|32.83|28.99|32.44|28.6|32.88|29.04|32.42|28.58|0
1646933100000|2022-03-10 17:25:00|32.43|28.59|32.5|28.66|32.56|28.72|32.4|28.56|0
1646933400000|2022-03-10 17:30:00|32.51|28.67|32.74|28.9|32.75|28.91|32.51|28.67|0
1646933700000|2022-03-10 17:35:00|32.73|28.89|32.99|29.15|33|29.16|32.73|28.89|0
1646934000000|2022-03-10 17:40:00|33|29.16|32.78|28.94|33.09|29.25|32.7|28.86|0
1646934300000|2022-03-10 17:45:00|32.81|28.97|32.67|28.83|32.85|29.01|32.65|28.81|0
1646934600000|2022-03-10 17:50:00|32.68|28.84|32.92|29.08|32.98|29.14|32.64|28.8|0
1646934900000|2022-03-10 17:55:00|32.9|29.06|32.86|29.02|32.91|29.07|32.79|28.95|0
1646935200000|2022-03-10 18:00:00|32.84|29|33|29.16|33.01|29.17|32.6|28.76|0
1646935500000|2022-03-10 18:05:00|32.99|29.15|32.82|28.98|32.99|29.15|32.75|28.91|0
1646935800000|2022-03-10 18:10:00|32.81|28.97|32.74|28.9|32.86|29.02|32.53|28.69|0
1646936100000|2022-03-10 18:15:00|32.78|28.94|32.38|28.54|32.79|28.95|32.34|28.5|0
1646936400000|2022-03-10 18:20:00|32.4|28.56|32.45|28.61|32.58|28.74|32.3|28.46|0
1646936700000|2022-03-10 18:25:00|32.46|28.62|32.43|28.59|32.61|28.77|32.35|28.51|0
1646937000000|2022-03-10 18:30:00|32.44|28.6|32.29|28.45|32.54|28.7|32.25|28.41|0
1646937300000|2022-03-10 18:35:00|32.32|28.48|32.4|28.56|32.44|28.6|32.16|28.32|0
1646937600000|2022-03-10 18:40:00|32.37|28.53|32.4|28.56|32.49|28.65|32.28|28.44|0
1646937900000|2022-03-10 18:45:00|32.38|28.54|31.83|27.99|32.38|28.54|31.82|27.98|0
1646938200000|2022-03-10 18:50:00|31.82|27.98|31.5|27.66|32.19|28.35|30.92|27.08|0
1646938500000|2022-03-10 18:55:00|31.49|27.65|31.49|27.65|31.59|27.75|31.36|27.52|0
1646938800000|2022-03-10 19:00:00|31.48|27.64|30.86|27.02|31.54|27.7|30.86|27.02|0
1646939100000|2022-03-10 19:05:00|30.85|27.01|31.21|27.37|31.21|27.37|30.74|26.9|0
1646939400000|2022-03-10 19:10:00|31.18|27.34|31.16|27.32|31.28|27.44|31.08|27.24|0
1646939700000|2022-03-10 19:15:00|31.17|27.33|30.98|27.14|31.21|27.37|30.85|27.01|0
1646940000000|2022-03-10 19:20:00|30.96|27.12|31.18|27.34|31.18|27.34|30.91|27.07|0
1646940300000|2022-03-10 19:25:00|31.13|27.29|30.9|27.06|31.16|27.32|30.81|26.97|0
1646940600000|2022-03-10 19:30:00|30.81|26.97|30.86|27.02|30.92|27.08|30.63|26.79|0
1646940900000|2022-03-10 19:35:00|30.82|26.98|30.82|26.98|30.93|27.09|30.65|26.81|0
1646941200000|2022-03-10 19:40:00|30.8|26.96|30.97|27.13|31.02|27.18|30.71|26.87|0
1646941500000|2022-03-10 19:45:00|31.02|27.18|30.48|26.64|31.02|27.18|30.46|26.62|0
1646941800000|2022-03-10 19:50:00|30.45|26.61|30.58|26.74|30.58|26.74|30.35|26.51|0
1646942100000|2022-03-10 19:55:00|30.57|26.73|30.54|26.7|30.6|26.76|30.42|26.58|0
1646942400000|2022-03-10 20:00:00|30.48|26.64|30.89|27.05|30.91|27.07|30.48|26.64|0
1646942700000|2022-03-10 20:05:00|30.83|26.99|30.98|27.14|31.15|27.31|30.78|26.94|0
1646943000000|2022-03-10 20:10:00|30.96|27.12|30.73|26.89|31.03|27.19|30.68|26.84|0
1646943300000|2022-03-10 20:15:00|30.72|26.88|30.78|26.94|30.84|27|30.59|26.75|0
1646943600000|2022-03-10 20:20:00|30.79|26.95|31.07|27.23|31.17|27.33|30.65|26.81|0
1646943900000|2022-03-10 20:25:00|31.09|27.25|30.84|27|31.12|27.28|30.81|26.97|0
1646944200000|2022-03-10 20:30:00|30.8|26.96|30.83|26.99|30.96|27.12|30.71|26.87|0
1646944500000|2022-03-10 20:35:00|30.85|27.01|30.99|27.15|31.13|27.29|30.76|26.92|0
1646944800000|2022-03-10 20:40:00|30.93|27.09|30.84|27|30.94|27.1|30.59|26.75|0
1646945100000|2022-03-10 20:45:00|30.9|27.06|30.82|26.98|31.06|27.22|30.69|26.85|0
1646945400000|2022-03-10 20:50:00|30.87|27.03|30.83|26.99|31.43|27.59|30.2|26.36|0
1646945700000|2022-03-10 20:55:00|30.84|27|29.99|26.15|31.39|27.55|29.74|25.9|0
1646946000000|2022-03-10 21:00:00|30.07|26.23|29.74|25.9|30.11|26.27|29.71|25.87|0
1646946300000|2022-03-10 21:05:00|29.73|25.89|29.83|25.99|29.88|26.04|29.7|25.86|0
1646946600000|2022-03-10 21:10:00|29.82|25.98|29.2|26.2|29.85|26.27|29.18|25.82|0
1646946900000|2022-03-10 21:15:00|29.45|25.95|29.47|25.97|29.49|25.99|29.43|25.93|0
1646947200000|2022-03-10 21:20:00|29.46|25.96|29.42|25.92|29.47|25.97|29.42|25.92|0
1646947500000|2022-03-10 21:25:00|29.41|25.91|29.29|25.79|29.44|25.94|29.28|25.78|0
1646947800000|2022-03-10 21:30:00|29.3|25.8|29.33|25.83|29.33|25.83|29.3|25.8|0
1646948100000|2022-03-10 21:35:00|29.32|25.82|29.26|25.76|29.32|25.82|29.22|25.72|0
1646948400000|2022-03-10 21:40:00|29.28|25.78|29.31|25.81|29.31|25.81|29.27|25.77|0
1646948700000|2022-03-10 21:45:00|29.3|25.8|29.29|25.79|29.39|25.89|29.29|25.79|0
1646949000000|2022-03-10 21:50:00|29.3|25.8|29.32|25.82|29.33|25.83|29.29|25.79|0
1646949300000|2022-03-10 21:55:00|29.33|25.83|29.42|25.92|29.45|25.95|29.33|25.83|0
1646949600000|2022-03-10 22:00:00|29.41|25.91|29.45|25.95|29.45|25.95|29.36|25.86|0
1646949900000|2022-03-10 22:05:00|29.44|25.94|29.48|25.98|29.49|25.99|29.42|25.92|0
1646950200000|2022-03-10 22:10:00|29.5|26|29.49|25.99|29.52|26.02|29.46|25.96|0
1646950500000|2022-03-10 22:15:00|29.5|26|29.51|26.01|29.55|26.05|29.5|26|0
1646950800000|2022-03-10 22:20:00|29.5|26|29.51|26.01|29.51|26.01|29.47|25.97|0
1646951100000|2022-03-10 22:25:00|29.5|26|29.48|25.98|29.51|26.01|29.46|25.96|0
1646951400000|2022-03-10 22:30:00|29.47|25.97|29.5|26|29.5|26|29.47|25.97|0
1646951700000|2022-03-10 22:35:00|29.49|25.99|29.49|25.99|29.5|26|29.48|25.98|0
1646952000000|2022-03-10 22:40:00|29.5|26|29.5|26|29.51|26.01|29.49|25.99|0
1646952300000|2022-03-10 22:45:00|29.49|25.99|29.5|26|29.5|26|29.49|25.99|0
1646952600000|2022-03-10 22:50:00|29.49|25.99|29.49|25.99|29.5|26|29.49|25.99|0
1646952900000|2022-03-10 22:55:00|29.5|26|29.51|26.01|29.52|26.02|29.48|25.98|0
1646953200000|2022-03-10 23:00:00|29.35|25.85|29.23|25.73|29.53|26.03|29.23|25.73|0
1646953500000|2022-03-10 23:05:00|29.24|25.74|29.14|25.64|29.25|25.75|29.11|25.61|0
1646953800000|2022-03-10 23:10:00|29.13|25.63|29.11|25.61|29.17|25.67|29.11|25.61|0
1646954100000|2022-03-10 23:15:00|29.12|25.62|29.14|25.64|29.14|25.64|29.06|25.56|0
1646954400000|2022-03-10 23:20:00|29.13|25.63|29.1|25.6|29.17|25.67|29.09|25.59|0
1646954700000|2022-03-10 23:25:00|29.11|25.61|29.18|25.68|29.18|25.68|29.11|25.61|0
1646955000000|2022-03-10 23:30:00|29.17|25.67|29.17|25.67|29.19|25.69|29.12|25.62|0
1646955300000|2022-03-10 23:35:00|29.15|25.65|29.1|25.6|29.16|25.66|29.1|25.6|0
1646955600000|2022-03-10 23:40:00|29.09|25.59|29.18|25.68|29.18|25.68|29.09|25.59|0
1646955900000|2022-03-10 23:45:00|29.17|25.67|28.95|25.45|29.17|25.67|28.9|25.4|0
1646956200000|2022-03-10 23:50:00|28.96|25.46|29.06|25.56|29.08|25.58|28.95|25.45|0
1646956500000|2022-03-10 23:55:00|29.07|25.57|29.11|25.61|29.12|25.62|28.99|25.49|0
1646956800000|2022-03-11 00:00:00|29.09|25.59|29.22|25.72|29.25|25.75|29.07|25.57|0
1646957100000|2022-03-11 00:05:00|29.21|25.71|29.19|25.69|29.23|25.73|29.15|25.65|0
1646957400000|2022-03-11 00:10:00|29.18|25.68|29.16|25.66|29.23|25.73|29.11|25.61|0
1646957700000|2022-03-11 00:15:00|29.15|25.65|29.13|25.63|29.25|25.75|29.09|25.59|0
1646958000000|2022-03-11 00:20:00|29.14|25.64|29.12|25.62|29.21|25.71|29.12|25.62|0
1646958300000|2022-03-11 00:25:00|29.11|25.61|29.17|25.67|29.19|25.69|29.1|25.6|0
1646958600000|2022-03-11 00:30:00|29.16|25.66|29.13|25.63|29.16|25.66|29.07|25.57|0
1646958900000|2022-03-11 00:35:00|29.12|25.62|29.21|25.71|29.22|25.72|29.12|25.62|0
1646959200000|2022-03-11 00:40:00|29.22|25.72|29.25|25.75|29.25|25.75|29.2|25.7|0
1646959500000|2022-03-11 00:45:00|29.24|25.74|29.27|25.77|29.31|25.81|29.24|25.74|0
1646959800000|2022-03-11 00:50:00|29.25|25.75|29.53|26.03|29.55|26.05|29.25|25.75|0
1646960100000|2022-03-11 00:55:00|29.52|26.02|29.53|26.03|29.59|26.09|29.52|26.02|0
1646960400000|2022-03-11 01:00:00|29.52|26.02|29.9|26.4|29.91|26.41|29.52|26.02|0
1646960700000|2022-03-11 01:05:00|29.92|26.42|29.81|26.31|29.96|26.46|29.74|26.24|0
1646961000000|2022-03-11 01:10:00|29.8|26.3|29.78|26.28|29.86|26.36|29.75|26.25|0
1646961300000|2022-03-11 01:15:00|29.79|26.29|29.65|26.15|29.79|26.29|29.62|26.12|0
1646961600000|2022-03-11 01:20:00|29.66|26.16|29.99|26.49|29.99|26.49|29.65|26.15|0
1646961900000|2022-03-11 01:25:00|30.01|26.51|30.01|26.51|30.13|26.63|29.95|26.45|0
1646962200000|2022-03-11 01:30:00|29.99|26.49|30.01|26.51|30.15|26.65|29.99|26.49|0
1646962500000|2022-03-11 01:35:00|30.03|26.53|29.94|26.44|30.03|26.53|29.92|26.42|0
1646962800000|2022-03-11 01:40:00|29.93|26.43|29.88|26.38|30.01|26.51|29.86|26.36|0
1646963100000|2022-03-11 01:45:00|29.87|26.37|29.92|26.42|29.94|26.44|29.82|26.32|0
1646963400000|2022-03-11 01:50:00|29.93|26.43|29.98|26.48|30.02|26.52|29.91|26.41|0
1646963700000|2022-03-11 01:55:00|29.97|26.47|29.9|26.4|30.03|26.53|29.89|26.39|0
1646964000000|2022-03-11 02:00:00|29.89|26.39|29.72|26.22|29.96|26.46|29.72|26.22|0
1646964300000|2022-03-11 02:05:00|29.75|26.25|29.64|26.14|29.79|26.29|29.58|26.08|0
1646964600000|2022-03-11 02:10:00|29.65|26.15|29.63|26.13|29.67|26.17|29.61|26.11|0
1646964900000|2022-03-11 02:15:00|29.64|26.14|29.67|26.17|29.69|26.19|29.63|26.13|0
1646965200000|2022-03-11 02:20:00|29.66|26.16|29.78|26.28|29.8|26.3|29.66|26.16|0
1646965500000|2022-03-11 02:25:00|29.8|26.3|29.84|26.34|29.97|26.47|29.77|26.27|0
1646965800000|2022-03-11 02:30:00|29.83|26.33|29.79|26.29|29.91|26.41|29.75|26.25|0
1646966100000|2022-03-11 02:35:00|29.78|26.28|29.74|26.24|29.8|26.3|29.71|26.21|0
1646966400000|2022-03-11 02:40:00|29.73|26.23|29.76|26.26|29.77|26.27|29.66|26.16|0
1646966700000|2022-03-11 02:45:00|29.77|26.27|29.88|26.38|29.91|26.41|29.74|26.24|0
1646967000000|2022-03-11 02:50:00|29.91|26.41|29.74|26.24|29.95|26.45|29.74|26.24|0
1646967300000|2022-03-11 02:55:00|29.75|26.25|29.85|26.35|29.86|26.36|29.74|26.24|0
1646967600000|2022-03-11 03:00:00|29.83|26.33|29.86|26.36|29.89|26.39|29.8|26.3|0
1646967900000|2022-03-11 03:05:00|29.85|26.35|29.93|26.43|29.93|26.43|29.85|26.35|0
1646968200000|2022-03-11 03:10:00|29.92|26.42|30.05|26.55|30.05|26.55|29.91|26.41|0
1646968500000|2022-03-11 03:15:00|30.06|26.56|30.09|26.59|30.21|26.71|30.05|26.55|0
1646968800000|2022-03-11 03:20:00|30.08|26.58|30.09|26.59|30.13|26.63|30.05|26.55|0
1646969100000|2022-03-11 03:25:00|30.08|26.58|30.09|26.59|30.13|26.63|30.02|26.52|0
1646969400000|2022-03-11 03:30:00|30.18|26.68|30.05|26.55|30.27|26.77|30.05|26.55|0
1646969700000|2022-03-11 03:35:00|30.04|26.54|30.15|26.65|30.18|26.68|29.99|26.49|0
1646970000000|2022-03-11 03:40:00|30.13|26.63|30.04|26.54|30.16|26.66|29.99|26.49|0
1646970300000|2022-03-11 03:45:00|30.03|26.53|30.02|26.52|30.1|26.6|29.99|26.49|0
1646970600000|2022-03-11 03:50:00|30.04|26.54|29.89|26.39|30.06|26.56|29.89|26.39|0
1646970900000|2022-03-11 03:55:00|29.9|26.4|29.86|26.36|29.96|26.46|29.85|26.35|0
1646971200000|2022-03-11 04:00:00|29.85|26.35|29.88|26.38|29.89|26.39|29.83|26.33|0
1646971500000|2022-03-11 04:05:00|29.87|26.37|29.82|26.32|29.89|26.39|29.82|26.32|0
1646971800000|2022-03-11 04:10:00|29.79|26.29|29.99|26.49|30.02|26.52|29.79|26.29|0
1646972100000|2022-03-11 04:15:00|29.98|26.48|29.87|26.37|29.99|26.49|29.82|26.32|0
1646972400000|2022-03-11 04:20:00|29.86|26.36|29.78|26.28|29.86|26.36|29.77|26.27|0
1646972700000|2022-03-11 04:25:00|29.8|26.3|29.85|26.35|29.87|26.37|29.8|26.3|0
1646973000000|2022-03-11 04:30:00|29.84|26.34|29.89|26.39|29.89|26.39|29.82|26.32|0
1646973300000|2022-03-11 04:35:00|29.87|26.37|29.88|26.38|29.91|26.41|29.85|26.35|0
1646973600000|2022-03-11 04:40:00|29.89|26.39|29.81|26.31|29.91|26.41|29.81|26.31|0
1646973900000|2022-03-11 04:45:00|29.83|26.33|29.86|26.36|29.88|26.38|29.81|26.31|0
1646974200000|2022-03-11 04:50:00|29.85|26.35|29.92|26.42|29.92|26.42|29.79|26.29|0
1646974500000|2022-03-11 04:55:00|29.91|26.41|29.95|26.45|29.97|26.47|29.91|26.41|0
1646974800000|2022-03-11 05:00:00|29.94|26.44|29.98|26.48|30.07|26.57|29.93|26.43|0
1646975100000|2022-03-11 05:05:00|29.99|26.49|30.04|26.54|30.08|26.58|29.99|26.49|0
1646975400000|2022-03-11 05:10:00|30.05|26.55|30.03|26.53|30.13|26.63|30.02|26.52|0
1646975700000|2022-03-11 05:15:00|30.05|26.55|30.05|26.55|30.08|26.58|30.02|26.52|0
1646976000000|2022-03-11 05:20:00|30.04|26.54|30.05|26.55|30.1|26.6|30.02|26.52|0
1646976300000|2022-03-11 05:25:00|30.04|26.54|29.97|26.47|30.04|26.54|29.95|26.45|0
1646976600000|2022-03-11 05:30:00|29.96|26.46|29.81|26.31|30.01|26.51|29.8|26.3|0
1646976900000|2022-03-11 05:35:00|29.8|26.3|29.55|26.05|29.86|26.36|29.54|26.04|0
1646977200000|2022-03-11 05:40:00|29.58|26.08|29.64|26.14|29.64|26.14|29.54|26.04|0
1646977500000|2022-03-11 05:45:00|29.63|26.13|29.54|26.04|29.64|26.14|29.52|26.02|0
1646977800000|2022-03-11 05:50:00|29.53|26.03|29.38|25.88|29.56|26.06|29.37|25.87|0
1646978100000|2022-03-11 05:55:00|29.35|25.85|29.28|25.78|29.35|25.85|29.18|25.68|0
1646978400000|2022-03-11 06:00:00|29.3|25.8|28.69|25.96|29.39|25.96|28.68|25.57|0
1646978700000|2022-03-11 06:05:00|28.7|25.97|28.64|25.91|28.73|25.99|28.55|25.83|0
1646979000000|2022-03-11 06:10:00|28.65|25.92|28.62|25.89|28.67|25.94|28.56|25.84|0
1646979300000|2022-03-11 06:15:00|28.6|25.88|28.57|25.85|28.66|25.93|28.51|25.79|0
1646979600000|2022-03-11 06:20:00|28.56|25.84|28.65|25.92|28.66|25.93|28.54|25.82|0
1646979900000|2022-03-11 06:25:00|28.64|25.91|28.56|25.84|28.65|25.92|28.53|25.81|0
1646980200000|2022-03-11 06:30:00|28.55|25.83|28.7|25.97|28.71|25.97|28.55|25.83|0
1646980500000|2022-03-11 06:35:00|28.71|25.96|28.65|25.92|28.77|26.03|28.63|25.9|0
1646980800000|2022-03-11 06:40:00|28.64|25.91|28.53|25.81|28.64|25.91|28.49|25.78|0
1646981100000|2022-03-11 06:45:00|28.52|25.8|28.51|25.79|28.59|25.87|28.49|25.78|0
1646981400000|2022-03-11 06:50:00|28.53|25.81|28.51|25.79|28.54|25.82|28.5|25.78|0
1646981700000|2022-03-11 06:55:00|28.5|25.78|28.56|25.84|28.6|25.88|28.5|25.78|0
1646982000000|2022-03-11 07:00:00|28.55|25.83|28.2|25.52|28.55|25.83|28.17|25.48|0
1646982300000|2022-03-11 07:05:00|28.19|25.5|27.98|25.31|28.19|25.5|27.84|25.19|0
1646982600000|2022-03-11 07:10:00|27.99|25.32|28.05|25.38|28.07|25.4|27.87|25.21|0
1646982900000|2022-03-11 07:15:00|28.06|25.4|27.97|25.31|28.46|25.75|27.89|25.23|0
1646983200000|2022-03-11 07:20:00|27.98|25.33|28.19|25.5|28.2|25.51|27.98|25.31|0
1646983500000|2022-03-11 07:25:00|28.18|25.51|28.1|25.42|28.23|25.54|28.08|25.4|0
1646983800000|2022-03-11 07:30:00|28.12|25.43|28.29|25.59|28.32|25.62|28.11|25.43|0
1646984100000|2022-03-11 07:35:00|28.3|25.61|28.38|25.68|28.48|25.77|28.27|25.57|0
1646984400000|2022-03-11 07:40:00|28.39|25.69|28.28|25.59|28.39|25.69|28.22|25.53|0
1646984700000|2022-03-11 07:45:00|28.3|25.6|28.39|25.69|28.43|25.72|28.13|25.45|0
1646985000000|2022-03-11 07:50:00|28.38|25.67|28.4|25.69|28.42|25.72|28.33|25.63|0
1646985300000|2022-03-11 07:55:00|28.39|25.7|28.37|25.67|28.59|25.87|28.37|25.67|0
1646985600000|2022-03-11 08:00:00|28.33|25.63|28.64|25.91|28.64|25.91|28.3|25.61|0
1646985900000|2022-03-11 08:05:00|28.46|26.06|28.46|26.06|28.6|26.2|28.31|25.91|0
1646986200000|2022-03-11 08:10:00|28.45|26.05|28.39|25.99|28.45|26.05|28.26|25.86|0
1646986500000|2022-03-11 08:15:00|28.38|25.98|28.85|26.45|28.89|26.49|28.33|25.93|0
1646986800000|2022-03-11 08:20:00|28.82|26.42|28.68|26.28|28.93|26.53|28.67|26.27|0
1646987100000|2022-03-11 08:25:00|28.69|26.29|28.71|26.31|28.81|26.41|28.54|26.14|0
1646987400000|2022-03-11 08:30:00|28.72|26.32|28.79|26.39|28.81|26.41|28.56|26.16|0
1646987700000|2022-03-11 08:35:00|28.76|26.36|28.63|26.23|28.81|26.41|27.72|25.32|0
1646988000000|2022-03-11 08:40:00|28.64|26.24|28.58|26.18|28.75|26.35|28.53|26.13|0
1646988300000|2022-03-11 08:45:00|28.57|26.17|28.3|25.9|28.57|26.17|28.3|25.9|0
1646988600000|2022-03-11 08:50:00|28.32|25.92|28.61|26.21|28.61|26.21|28.29|25.89|0
1646988900000|2022-03-11 08:55:00|28.59|26.19|28.56|26.16|28.62|26.22|28.43|26.03|0
1646989200000|2022-03-11 09:00:00|28.57|26.17|28.43|26.03|28.57|26.17|28.38|25.98|0
1646989500000|2022-03-11 09:05:00|28.44|26.04|28.29|25.89|28.44|26.04|28.15|25.75|0
1646989800000|2022-03-11 09:10:00|28.28|25.88|28.07|25.67|28.29|25.89|28.05|25.65|0
1646990100000|2022-03-11 09:15:00|28.08|25.68|28.11|25.71|28.17|25.77|28.03|25.63|0
1646990400000|2022-03-11 09:20:00|28.09|25.69|28.25|25.85|28.83|26.43|27.95|25.55|0
1646990700000|2022-03-11 09:25:00|28.26|25.86|28.35|25.95|28.35|25.95|28.16|25.76|0
1646991000000|2022-03-11 09:30:00|28.34|25.94|28.35|25.95|28.47|26.07|28.28|25.88|0
1646991300000|2022-03-11 09:35:00|28.33|25.93|28.42|26.02|28.47|26.07|28.31|25.91|0
1646991600000|2022-03-11 09:40:00|28.41|26.01|28.4|26|28.53|26.13|28.4|26|0
1646991900000|2022-03-11 09:45:00|28.39|25.99|27.92|25.52|28.39|25.99|27.91|25.51|0
1646992200000|2022-03-11 09:50:00|27.91|25.51|27.83|25.43|27.97|25.57|27.77|25.37|0
1646992500000|2022-03-11 09:55:00|27.84|25.44|27.88|25.48|27.89|25.49|27.83|25.43|0
1646992800000|2022-03-11 10:00:00|27.87|25.47|27.47|25.07|27.87|25.47|27.47|25.07|0
1646993100000|2022-03-11 10:05:00|27.46|25.06|27.59|25.19|27.62|25.22|27.41|25.01|0
1646993400000|2022-03-11 10:10:00|27.6|25.2|27.71|25.31|27.71|25.31|27.59|25.19|0
1646993700000|2022-03-11 10:15:00|27.7|25.3|27.68|25.28|27.72|25.32|27.6|25.2|0
1646994000000|2022-03-11 10:20:00|27.69|25.29|27.63|25.23|27.72|25.32|27.63|25.23|0
1646994300000|2022-03-11 10:25:00|27.64|25.24|27.49|25.09|27.64|25.24|27.44|25.04|0
1646994600000|2022-03-11 10:30:00|27.48|25.08|27.57|25.17|27.59|25.19|27.47|25.07|0
1646994900000|2022-03-11 10:35:00|27.56|25.16|27.69|25.29|27.71|25.31|27.55|25.15|0
1646995200000|2022-03-11 10:40:00|27.7|25.3|27.85|25.45|27.85|25.45|27.69|25.29|0
1646995500000|2022-03-11 10:45:00|27.82|25.42|27.7|25.3|27.84|25.44|27.7|25.3|0
1646995800000|2022-03-11 10:50:00|27.69|25.29|27.87|25.47|27.89|25.49|27.69|25.29|0
1646996100000|2022-03-11 10:55:00|27.86|25.46|27.67|25.27|27.89|25.49|27.59|25.19|0
1646996400000|2022-03-11 11:00:00|27.69|25.29|27.67|25.27|27.74|25.34|27.63|25.23|0
1646996700000|2022-03-11 11:05:00|27.66|25.26|27.69|25.29|27.78|25.38|27.61|25.21|0
1646997000000|2022-03-11 11:10:00|27.68|25.28|27.77|25.37|27.81|25.41|27.64|25.24|0
1646997300000|2022-03-11 11:15:00|27.78|25.38|27.82|25.42|27.83|25.43|27.7|25.3|0
1646997600000|2022-03-11 11:20:00|27.81|25.41|26.85|24.45|28.04|25.64|26.77|24.37|0
1646997900000|2022-03-11 11:25:00|26.94|24.54|26.15|23.75|28.24|25.84|25.64|23.24|0
1646998200000|2022-03-11 11:30:00|26.27|23.87|26.19|23.79|26.58|24.18|26.07|23.67|0
1646998500000|2022-03-11 11:35:00|26.14|23.74|26.45|24.05|26.56|24.16|26.12|23.72|0
1646998800000|2022-03-11 11:40:00|26.39|23.99|26.26|23.86|26.46|24.06|26.03|23.63|0
1646999100000|2022-03-11 11:45:00|26.27|23.87|27.02|23.18|27.09|24.03|26.08|23.12|0
1646999400000|2022-03-11 11:50:00|27.04|23.2|27.35|23.51|27.49|23.65|27.02|23.18|0
1646999700000|2022-03-11 11:55:00|27.33|23.49|27.03|23.19|27.35|23.51|27.01|23.17|0
1647000000000|2022-03-11 12:00:00|27.04|23.2|27.11|23.27|27.32|23.48|27.04|23.2|0
1647000300000|2022-03-11 12:05:00|27.09|23.25|27.1|23.26|27.26|23.42|27.06|23.22|0
1647000600000|2022-03-11 12:10:00|27.12|23.28|27.05|23.21|27.18|23.34|26.95|23.11|0
1647000900000|2022-03-11 12:15:00|27.09|23.25|27.12|23.28|27.16|23.32|27|23.16|0
1647001200000|2022-03-11 12:20:00|27.15|23.31|27.32|23.48|27.35|23.51|27.08|23.24|0
1647001500000|2022-03-11 12:25:00|27.31|23.47|27.24|23.4|27.55|23.71|27.19|23.35|0
1647001800000|2022-03-11 12:30:00|26.98|23.14|26.81|22.97|26.98|23.14|26.81|22.97|0
1647002100000|2022-03-11 12:35:00|26.78|22.94|26.75|22.91|26.92|23.08|26.75|22.91|0
1647002400000|2022-03-11 12:40:00|26.74|22.9|26.85|23.01|26.9|23.06|26.74|22.9|0
1647002700000|2022-03-11 12:45:00|26.84|23|27.32|23.48|27.32|23.48|26.84|23|0
1647003000000|2022-03-11 12:50:00|27.33|23.49|27.24|23.4|27.36|23.52|27.03|23.19|0
1647003300000|2022-03-11 12:55:00|27.23|23.39|27.3|23.46|27.46|23.62|27.19|23.35|0
1647003600000|2022-03-11 13:00:00|27.31|23.47|27.34|23.5|27.42|23.58|27.21|23.37|0
1647003900000|2022-03-11 13:05:00|27.33|23.49|27.25|23.41|27.38|23.54|27.22|23.38|0
1647004200000|2022-03-11 13:10:00|27.28|23.44|27.48|23.64|27.56|23.72|27.21|23.37|0
1647004500000|2022-03-11 13:15:00|27.47|23.63|27.62|23.78|27.62|23.78|27.4|23.56|0
1647004800000|2022-03-11 13:20:00|27.61|23.77|27.47|23.63|27.65|23.81|27.44|23.6|0
1647005100000|2022-03-11 13:25:00|27.46|23.62|27.31|23.47|27.47|23.63|27.3|23.46|0
1647005400000|2022-03-11 13:30:00|27.28|23.44|27.41|23.57|27.46|23.62|27.22|23.38|0
1647005700000|2022-03-11 13:35:00|27.44|23.6|27.36|23.52|27.5|23.66|27.3|23.46|0
1647006000000|2022-03-11 13:40:00|27.4|23.56|27.6|23.76|27.61|23.77|27.39|23.55|0
1647006300000|2022-03-11 13:45:00|27.58|23.74|27.7|23.86|27.71|23.87|27.48|23.64|0
1647006600000|2022-03-11 13:50:00|27.69|23.85|27.57|23.73|27.69|23.85|27.53|23.69|0
1647006900000|2022-03-11 13:55:00|27.56|23.72|27.03|23.19|27.78|23.94|27.01|23.17|0
1647007200000|2022-03-11 14:00:00|27.01|23.17|27.5|23.66|27.62|23.78|27.01|23.17|0
1647007500000|2022-03-11 14:05:00|27.52|23.68|27.63|23.79|27.66|23.82|27.5|23.66|0
1647007800000|2022-03-11 14:10:00|27.62|23.78|27.69|23.85|27.75|23.91|27.61|23.77|0
1647008100000|2022-03-11 14:15:00|27.68|23.84|27.61|23.77|27.69|23.85|27.57|23.73|0
1647008400000|2022-03-11 14:20:00|27.59|23.75|27.61|23.77|27.74|23.9|27.52|23.68|0
1647008700000|2022-03-11 14:25:00|27.63|23.79|27.82|23.98|27.82|23.98|27.62|23.78|0
1647009000000|2022-03-11 14:30:00|27.78|23.94|27.77|23.93|27.87|24.03|27.59|23.75|0
1647009300000|2022-03-11 14:35:00|27.75|23.91|28|24.16|28|24.16|27.62|23.78|0
1647009600000|2022-03-11 14:40:00|27.99|24.15|27.27|24.87|28.33|24.9|27.16|23.69|0
1647009900000|2022-03-11 14:45:00|27.23|24.83|27.15|24.75|27.24|24.84|27.02|24.62|0
1647010200000|2022-03-11 14:50:00|27.22|24.82|27.49|25.09|27.5|25.1|27.01|24.61|0
1647010500000|2022-03-11 14:55:00|27.5|25.1|27.55|25.15|27.76|25.36|27.45|25.05|0
1647010800000|2022-03-11 15:00:00|27.69|25.29|28.18|25.78|28.26|25.86|27.61|25.21|0
1647011100000|2022-03-11 15:05:00|28.17|25.77|28.42|26.02|28.45|26.05|27.95|25.55|0
1647011400000|2022-03-11 15:10:00|28.38|25.98|28.15|25.75|28.38|25.98|27.97|25.57|0
1647011700000|2022-03-11 15:15:00|28.14|25.74|28.2|25.8|28.31|25.91|28.04|25.64|0
1647012000000|2022-03-11 15:20:00|28.19|25.79|28.27|25.87|28.45|26.05|28.15|25.75|0
1647012300000|2022-03-11 15:25:00|28.25|25.85|28.11|25.71|28.26|25.86|27.88|25.48|0
1647012600000|2022-03-11 15:30:00|28.12|25.72|28.39|25.99|28.42|26.02|28.05|25.65|0
1647012900000|2022-03-11 15:35:00|28.38|25.98|28.07|25.67|28.39|25.99|28.05|25.65|0
1647013200000|2022-03-11 15:40:00|28.04|25.64|28.02|25.62|28.1|25.7|27.76|25.36|0
1647013500000|2022-03-11 15:45:00|28.04|25.64|27.71|25.31|28.11|25.71|27.47|25.07|0
1647013800000|2022-03-11 15:50:00|27.68|25.28|27.53|25.13|27.69|25.29|27.38|24.98|0
1647014100000|2022-03-11 15:55:00|27.52|25.12|27.34|24.94|27.6|25.2|27.31|24.91|0
1647014400000|2022-03-11 16:00:00|27.33|24.93|27.6|25.2|27.61|25.21|27.33|24.93|0
1647014700000|2022-03-11 16:05:00|27.59|25.19|27.82|25.42|27.9|25.5|27.56|25.16|0
1647015000000|2022-03-11 16:10:00|27.8|25.4|28.03|25.63|28.07|25.67|27.75|25.35|0
1647015300000|2022-03-11 16:15:00|28|25.6|27.86|25.46|28.07|25.67|27.82|25.42|0
1647015600000|2022-03-11 16:20:00|27.85|25.45|27.85|25.45|27.94|25.54|27.69|25.29|0
1647015900000|2022-03-11 16:25:00|27.86|25.46|28.04|25.64|28.09|25.69|27.85|25.45|0
1647016200000|2022-03-11 16:30:00|28.06|25.66|28.47|26.07|28.47|26.07|28.04|25.64|0
1647016500000|2022-03-11 16:35:00|28.45|26.05|27.66|25.26|28.48|26.08|27.66|25.26|0
1647016800000|2022-03-11 16:40:00|27.68|25.28|27.73|25.33|28.05|25.65|27.64|25.24|0
1647017100000|2022-03-11 16:45:00|27.74|25.34|27.69|25.29|27.86|25.46|27.57|25.17|0
1647017400000|2022-03-11 16:50:00|27.72|25.32|27.81|25.41|27.95|25.55|27.69|25.29|0
1647017700000|2022-03-11 16:55:00|27.73|25.33|27.83|25.43|27.94|25.54|27.71|25.31|0
1647018000000|2022-03-11 17:00:00|27.82|25.42|27.84|25.44|28.14|25.74|27.81|25.41|0
1647018300000|2022-03-11 17:05:00|27.82|25.42|28.14|25.74|28.16|25.76|27.71|25.31|0
1647018600000|2022-03-11 17:10:00|28.12|25.72|28.06|25.66|28.12|25.72|27.88|25.48|0
1647018900000|2022-03-11 17:15:00|28.03|25.63|27.71|25.31|28.07|25.67|27.71|25.31|0
1647019200000|2022-03-11 17:20:00|27.7|25.3|27.88|25.48|27.92|25.52|27.64|25.24|0
1647019500000|2022-03-11 17:25:00|27.87|25.47|28.19|25.79|28.2|25.8|27.87|25.47|0
1647019800000|2022-03-11 17:30:00|28.18|25.78|28.1|25.7|28.21|25.81|28.04|25.64|0
1647020100000|2022-03-11 17:35:00|28.13|25.73|28.33|25.93|28.36|25.96|28.12|25.72|0
1647020400000|2022-03-11 17:40:00|28.32|25.92|28.07|25.67|28.34|25.94|28.07|25.67|0
1647020700000|2022-03-11 17:45:00|28.08|25.68|28.13|25.73|28.13|25.73|27.99|25.59|0
1647021000000|2022-03-11 17:50:00|28.12|25.72|28.01|25.61|28.13|25.73|27.98|25.58|0
1647021300000|2022-03-11 17:55:00|28.02|25.62|27.95|25.55|28.02|25.62|27.83|25.43|0
1647021600000|2022-03-11 18:00:00|27.94|25.54|27.8|25.4|28.05|25.65|27.76|25.36|0
1647021900000|2022-03-11 18:05:00|27.81|25.41|27.88|25.48|27.91|25.51|27.64|25.24|0
1647022200000|2022-03-11 18:10:00|27.87|25.47|27.93|25.53|27.96|25.56|27.81|25.41|0
1647022500000|2022-03-11 18:15:00|27.92|25.52|27.67|25.27|27.92|25.52|27.67|25.27|0
1647022800000|2022-03-11 18:20:00|27.66|25.26|27.52|25.12|27.69|25.29|27.51|25.11|0
1647023100000|2022-03-11 18:25:00|27.53|25.13|27.54|25.14|27.59|25.19|27.46|25.06|0
1647023400000|2022-03-11 18:30:00|27.55|25.15|27.6|25.2|27.64|25.24|27.49|25.09|0
1647023700000|2022-03-11 18:35:00|27.61|25.21|27.71|25.31|27.71|25.31|27.5|25.1|0
1647024000000|2022-03-11 18:40:00|27.69|25.29|27.56|25.16|27.71|25.31|27.56|25.16|0
1647024300000|2022-03-11 18:45:00|27.57|25.17|27.42|25.02|27.57|25.17|27.42|25.02|0
1647024600000|2022-03-11 18:50:00|27.38|24.98|27.91|25.51|27.91|25.51|27.34|24.94|0
1647024900000|2022-03-11 18:55:00|27.92|25.52|28.06|25.66|28.07|25.67|27.8|25.4|0
1647025200000|2022-03-11 19:00:00|28.15|25.75|27.95|25.55|28.18|25.78|27.94|25.54|0
1647025500000|2022-03-11 19:05:00|27.93|25.53|28.03|25.63|28.03|25.63|27.89|25.49|0
1647025800000|2022-03-11 19:10:00|28|25.6|28.01|25.61|28.11|25.71|27.93|25.53|0
1647026100000|2022-03-11 19:15:00|27.97|25.57|28.12|25.72|28.12|25.72|27.84|25.44|0
1647026400000|2022-03-11 19:20:00|28.15|25.75|27.99|25.59|28.16|25.76|27.96|25.56|0
1647026700000|2022-03-11 19:25:00|27.98|25.58|27.65|25.25|28.05|25.65|27.62|25.22|0
1647027000000|2022-03-11 19:30:00|27.67|25.27|27.81|25.41|27.83|25.43|27.63|25.23|0
1647027300000|2022-03-11 19:35:00|27.82|25.42|27.83|25.43|27.94|25.54|27.76|25.36|0
1647027600000|2022-03-11 19:40:00|27.81|25.41|28.11|25.71|28.13|25.73|27.81|25.41|0
1647027900000|2022-03-11 19:45:00|28.12|25.72|28.06|25.66|28.24|25.84|28.05|25.65|0
1647028200000|2022-03-11 19:50:00|28.08|25.68|28.32|25.92|28.48|26.08|28.08|25.68|0
1647028500000|2022-03-11 19:55:00|28.31|25.91|28.2|25.8|28.31|25.91|27.59|25.19|0
1647028800000|2022-03-11 20:00:00|28.19|25.79|28.28|25.88|28.33|25.93|28.14|25.74|0
1647029100000|2022-03-11 20:05:00|28.27|25.87|28.4|26|28.46|26.06|28.16|25.76|0
1647029400000|2022-03-11 20:10:00|28.42|26.02|28.46|26.06|28.52|26.12|28.29|25.89|0
1647029700000|2022-03-11 20:15:00|28.48|26.08|28.33|25.93|28.49|26.09|28.28|25.88|0
1647030000000|2022-03-11 20:20:00|28.36|25.96|28.44|26.04|28.44|26.04|28.26|25.86|0
1647030300000|2022-03-11 20:25:00|28.49|26.09|28.64|26.24|28.64|26.24|28.38|25.98|0
1647030600000|2022-03-11 20:30:00|28.71|26.31|30.69|28.29|30.69|28.29|28.71|26.31|0
1647030900000|2022-03-11 20:35:00|30.67|28.27|30.61|28.21|30.68|28.28|30.42|28.02|0
1647031200000|2022-03-11 20:40:00|30.63|28.23|30.7|28.3|30.77|28.37|30.5|28.1|0
1647031500000|2022-03-11 20:45:00|30.63|28.23|30.83|28.43|30.86|28.46|30.63|28.23|0
1647031800000|2022-03-11 20:50:00|30.89|28.49|31.34|28.94|31.35|28.95|29.98|27.58|0
1647032100000|2022-03-11 20:55:00|31.23|28.83|31.48|29.08|31.69|29.29|31.09|28.69|0
1647032400000|2022-03-11 21:00:00|31.52|29.12|31.34|28.94|31.54|29.14|31.31|28.91|0
1647032700000|2022-03-11 21:05:00|31.33|28.93|31.35|28.95|31.4|29|31.31|28.91|0
1647033000000|2022-03-11 21:10:00|31.37|28.97|31.35|28.95|31.39|28.99|31.33|28.93|0
1647244800000|2022-03-14 08:00:00|29.34|26.94|29.32|26.92|29.34|26.94|29.11|26.71|0
1647245100000|2022-03-14 08:05:00|29.27|26.87|28.76|26.36|29.35|26.95|28.73|26.33|0
1647245400000|2022-03-14 08:10:00|28.78|26.38|28.91|26.51|28.93|26.53|28.61|26.21|0
1647245700000|2022-03-14 08:15:00|28.95|26.55|29.11|26.71|29.11|26.71|28.89|26.49|0
1647246000000|2022-03-14 08:20:00|29.1|26.7|29|26.6|29.14|26.74|28.92|26.52|0
1647246300000|2022-03-14 08:25:00|29.01|26.61|29.32|26.92|29.37|26.97|28.99|26.59|0
1647246600000|2022-03-14 08:30:00|29.33|26.93|29.37|26.97|29.51|27.11|29.33|26.93|0
1647246900000|2022-03-14 08:35:00|29.39|26.99|29.95|27.55|29.96|27.56|29.32|26.92|0
1647247200000|2022-03-14 08:40:00|29.94|27.54|29.91|27.51|30|27.6|29.84|27.44|0
1647247500000|2022-03-14 08:45:00|29.93|27.53|29.68|27.28|29.93|27.53|29.68|27.28|0
1647247800000|2022-03-14 08:50:00|29.66|27.26|29.88|27.48|29.99|27.59|29.53|27.13|0
1647248100000|2022-03-14 08:55:00|29.89|27.49|29.75|27.35|29.93|27.53|29.66|27.26|0
1647248400000|2022-03-14 09:00:00|29.74|27.34|29.46|27.06|29.77|27.37|29.44|27.04|0
1647248700000|2022-03-14 09:05:00|29.44|27.04|29.43|27.03|29.54|27.14|29.41|27.01|0
1647249000000|2022-03-14 09:10:00|29.41|27.01|29.47|27.07|29.51|27.11|29.24|26.84|0
1647249300000|2022-03-14 09:15:00|29.46|27.06|29.48|27.08|29.59|27.19|29.41|27.01|0
1647249600000|2022-03-14 09:20:00|29.47|27.07|29.63|27.23|29.63|27.23|29.32|26.92|0
1647249900000|2022-03-14 09:25:00|29.62|27.22|29.74|27.34|29.85|27.45|29.56|27.16|0
1647250200000|2022-03-14 09:30:00|29.75|27.35|29.62|27.22|29.79|27.39|29.56|27.16|0
1647250500000|2022-03-14 09:35:00|29.61|27.21|29.39|26.99|29.73|27.33|29.37|26.97|0
1647250800000|2022-03-14 09:40:00|29.35|26.95|29.2|26.8|29.43|27.03|29|26.6|0
1647251100000|2022-03-14 09:45:00|29.19|26.79|29.04|26.64|29.29|26.89|28.97|26.57|0
1647251400000|2022-03-14 09:50:00|29.03|26.63|28.84|26.44|29.12|26.72|28.81|26.41|0
1647251700000|2022-03-14 09:55:00|28.87|26.47|28.88|26.48|28.91|26.51|28.65|26.25|0
1647252000000|2022-03-14 10:00:00|28.85|26.45|28.67|26.27|28.98|26.58|28.67|26.27|0
1647252300000|2022-03-14 10:05:00|28.64|26.24|28.87|26.47|28.89|26.49|28.64|26.24|0
1647252600000|2022-03-14 10:10:00|28.88|26.48|28.9|26.5|29.08|26.68|28.86|26.46|0
1647252900000|2022-03-14 10:15:00|28.91|26.51|28.89|26.49|28.94|26.54|28.82|26.42|0
1647253200000|2022-03-14 10:20:00|28.9|26.5|28.93|26.53|29.03|26.63|28.88|26.48|0
1647253500000|2022-03-14 10:25:00|28.92|26.52|28.93|26.53|29.02|26.62|28.85|26.45|0
1647253800000|2022-03-14 10:30:00|28.92|26.52|28.75|26.35|28.92|26.52|28.68|26.28|0
1647254100000|2022-03-14 10:35:00|28.77|26.37|28.92|26.52|28.96|26.56|28.76|26.36|0
1647254400000|2022-03-14 10:40:00|28.93|26.53|29.12|26.72|29.17|26.77|28.93|26.53|0
1647254700000|2022-03-14 10:45:00|29.11|26.71|29.09|26.69|29.16|26.76|29|26.6|0
1647255000000|2022-03-14 10:50:00|29.08|26.68|29.13|26.73|29.3|26.9|28.82|26.42|0
1647255300000|2022-03-14 10:55:00|29.14|26.74|28.97|26.57|29.19|26.79|28.97|26.57|0
1647255600000|2022-03-14 11:00:00|28.99|26.59|29.3|26.9|29.3|26.9|28.98|26.58|0
1647255900000|2022-03-14 11:05:00|29.28|26.88|29.46|27.06|29.49|27.09|29.22|26.82|0
1647256200000|2022-03-14 11:10:00|29.48|27.08|29.35|26.95|29.5|27.1|29.29|26.89|0
1647256500000|2022-03-14 11:15:00|29.34|26.94|29.27|26.87|29.43|27.03|29.26|26.86|0
1647256800000|2022-03-14 11:20:00|29.28|26.88|29.33|26.93|29.37|26.97|29.22|26.82|0
1647257100000|2022-03-14 11:25:00|29.32|26.92|29.87|27.47|29.99|27.59|29.31|26.91|0
1647257400000|2022-03-14 11:30:00|29.85|27.45|29.99|27.59|30|27.6|29.77|27.37|0
1647257700000|2022-03-14 11:35:00|29.98|27.58|29.96|27.56|30.01|27.61|29.74|27.34|0
1647258000000|2022-03-14 11:40:00|29.95|27.55|30.04|27.64|30.05|27.65|29.8|27.4|0
1647258300000|2022-03-14 11:45:00|30.05|27.65|30.18|27.78|30.42|28.02|29.99|27.59|0
1647258600000|2022-03-14 11:50:00|30.21|27.81|30.27|27.87|30.31|27.91|29.43|27.03|0
1647258900000|2022-03-14 11:55:00|30.29|27.89|30.3|27.9|30.36|27.96|30.08|27.68|0
1647259200000|2022-03-14 12:00:00|30.32|27.92|30.05|27.65|30.43|28.03|30.02|27.62|0
1647259500000|2022-03-14 12:05:00|30.07|27.67|30|27.6|30.09|27.69|29.93|27.53|0
1647259800000|2022-03-14 12:10:00|30.01|27.61|30.04|27.64|30.13|27.73|30|27.6|0
1647260100000|2022-03-14 12:15:00|30.06|27.66|30.2|27.8|30.22|27.82|29.9|27.5|0
1647260400000|2022-03-14 12:20:00|30.21|27.81|30.32|27.92|30.35|27.95|30.17|27.77|0
1647260700000|2022-03-14 12:25:00|30.31|27.91|30.24|27.84|30.31|27.91|30.16|27.76|0
1647261000000|2022-03-14 12:30:00|30.21|27.81|30.07|27.67|30.26|27.86|30.05|27.65|0
1647261300000|2022-03-14 12:35:00|30.06|27.66|30.11|27.71|30.27|27.87|30.06|27.66|0
1647261600000|2022-03-14 12:40:00|30.1|27.7|29.97|27.57|30.11|27.71|29.93|27.53|0
1647261900000|2022-03-14 12:45:00|29.92|27.52|30.14|27.74|30.14|27.74|29.9|27.5|0
1647262200000|2022-03-14 12:50:00|30.13|27.73|30.12|27.72|30.29|27.89|29.89|27.49|0
1647262500000|2022-03-14 12:55:00|30.11|27.71|29.67|27.27|30.22|27.82|29.62|27.22|0
1647262800000|2022-03-14 13:00:00|29.68|27.28|29.77|27.37|29.77|27.37|29.68|27.28|0
1647263100000|2022-03-14 13:05:00|29.92|27.52|29.91|27.51|29.99|27.59|29.89|27.49|0
1647263400000|2022-03-14 13:10:00|29.89|27.49|29.72|27.32|30.04|27.64|29.68|27.28|0
1647263700000|2022-03-14 13:15:00|29.73|27.33|29.74|27.34|29.82|27.42|29.61|27.21|0
1647264000000|2022-03-14 13:20:00|29.73|27.33|29.93|27.53|29.93|27.53|29.69|27.29|0
1647264300000|2022-03-14 13:25:00|29.97|27.57|30.11|27.71|30.11|27.71|29.92|27.52|0
1647264600000|2022-03-14 13:30:00|30.14|27.74|30.35|27.95|30.35|27.95|29.66|27.26|0
1647264900000|2022-03-14 13:35:00|30.36|27.96|30.58|28.18|30.79|28.39|30.19|27.79|0
1647265200000|2022-03-14 13:40:00|30.62|28.22|29.92|27.52|30.9|28.5|29.86|27.46|0
1647265500000|2022-03-14 13:45:00|29.89|27.49|30.01|27.61|30.13|27.73|29.75|27.35|0
1647265800000|2022-03-14 13:50:00|30.02|27.62|30|27.6|30.05|27.65|29.8|27.4|0
1647266100000|2022-03-14 13:55:00|29.98|27.58|29.95|27.55|30.22|27.82|29.75|27.35|0
1647266400000|2022-03-14 14:00:00|29.54|27.94|29.63|28.03|29.83|28.23|29.23|27.63|0
1647266700000|2022-03-14 14:05:00|29.66|28.06|29.1|27.5|29.72|28.12|29.09|27.49|0
1647267000000|2022-03-14 14:10:00|29.09|27.49|28.79|27.19|29.15|27.55|28.72|27.12|0
1647267300000|2022-03-14 14:15:00|28.82|27.22|28.7|27.1|29.42|27.82|28.49|26.89|0
1647267600000|2022-03-14 14:20:00|28.68|27.08|28.5|26.9|28.73|27.13|28.49|26.89|0
1647267900000|2022-03-14 14:25:00|28.47|26.87|28.64|27.04|28.65|27.05|28.34|26.74|0
1647268200000|2022-03-14 14:30:00|28.63|27.03|28.76|27.16|28.92|27.32|28.62|27.02|0
1647268500000|2022-03-14 14:35:00|28.73|27.13|28.59|26.99|28.74|27.14|28.42|26.82|0
1647268800000|2022-03-14 14:40:00|28.52|26.92|28.6|27|28.64|27.04|28.38|26.78|0
1647269100000|2022-03-14 14:45:00|28.63|27.03|28.51|26.91|28.65|27.05|28.38|26.78|0
1647269400000|2022-03-14 14:50:00|28.48|26.88|28.14|26.54|28.6|27|28.05|26.45|0
1647269700000|2022-03-14 14:55:00|28.11|26.51|27.98|26.38|28.25|26.65|27.98|26.38|0
1647270000000|2022-03-14 15:00:00|27.92|26.32|28.11|26.51|28.2|26.6|27.92|26.32|0
1647270300000|2022-03-14 15:05:00|28.07|26.47|28.28|26.68|28.3|26.7|28|26.4|0
1647270600000|2022-03-14 15:10:00|28.26|26.66|28.51|26.91|28.53|26.93|28.22|26.62|0
1647270900000|2022-03-14 15:15:00|28.52|26.92|28.49|26.89|28.53|26.93|28.39|26.79|0
1647271200000|2022-03-14 15:20:00|28.48|26.88|28.76|27.16|28.8|27.2|28.48|26.88|0
1647271500000|2022-03-14 15:25:00|28.77|27.17|28.87|27.27|28.94|27.34|28.72|27.12|0
1647271800000|2022-03-14 15:30:00|28.85|27.25|28.88|27.28|28.98|27.38|28.81|27.21|0
1647272100000|2022-03-14 15:35:00|28.85|27.25|29.13|27.53|29.19|27.59|28.85|27.25|0
1647272400000|2022-03-14 15:40:00|29.14|27.54|29.52|27.92|29.64|28.04|29.12|27.52|0
1647272700000|2022-03-14 15:45:00|29.53|27.93|29.8|28.2|29.81|28.21|29.5|27.9|0
1647273000000|2022-03-14 15:50:00|29.79|28.19|29.32|27.72|30.03|28.43|28.61|27.01|0
1647273300000|2022-03-14 15:55:00|29.33|27.73|29.61|28.01|29.77|28.17|29.33|27.73|0
1647273600000|2022-03-14 16:00:00|29.65|28.05|30.01|28.41|30.02|28.42|29.65|28.05|0
1647273900000|2022-03-14 16:05:00|29.99|28.39|30.12|28.52|30.18|28.58|29.83|28.23|0
1647274200000|2022-03-14 16:10:00|30.16|28.56|30.25|28.65|30.34|28.74|30.03|28.43|0
1647274500000|2022-03-14 16:15:00|30.27|28.67|29.96|28.36|30.27|28.67|29.93|28.33|0
1647274800000|2022-03-14 16:20:00|29.95|28.35|29.95|28.35|30.17|28.57|29.89|28.29|0
1647275100000|2022-03-14 16:25:00|29.96|28.36|29.91|28.31|30.08|28.48|29.89|28.29|0
1647275400000|2022-03-14 16:30:00|29.96|28.36|29.99|28.39|30.04|28.44|29.78|28.18|0
1647275700000|2022-03-14 16:35:00|29.98|28.38|29.95|28.35|30.19|28.59|29.82|28.22|0
1647276000000|2022-03-14 16:40:00|29.99|28.39|30.04|28.44|30.1|28.5|29.78|28.18|0
1647276300000|2022-03-14 16:45:00|30.06|28.46|30.31|28.71|30.41|28.81|30.06|28.46|0
1647276600000|2022-03-14 16:50:00|30.27|28.67|30.74|29.14|30.74|29.14|30.22|28.62|0
1647276900000|2022-03-14 16:55:00|30.75|29.15|30.79|29.19|30.79|29.19|30.51|28.91|0
1647277200000|2022-03-14 17:00:00|30.76|29.16|30.96|29.36|30.97|29.37|30.7|29.1|0
1647277500000|2022-03-14 17:05:00|30.95|29.35|30.98|29.38|30.99|29.39|30.71|29.11|0
1647277800000|2022-03-14 17:10:00|30.95|29.35|31.11|29.51|31.21|29.61|29.74|28.14|0
1647278100000|2022-03-14 17:15:00|31.1|29.5|30.97|29.37|31.18|29.58|30.95|29.35|0
1647278400000|2022-03-14 17:20:00|31.02|29.42|30.99|29.39|31.22|29.62|30.95|29.35|0
1647278700000|2022-03-14 17:25:00|30.96|29.36|31.24|29.64|31.29|29.69|30.96|29.36|0
1647279000000|2022-03-14 17:30:00|31.15|29.55|31.4|29.8|31.65|30.05|31.15|29.55|0
1647279300000|2022-03-14 17:35:00|31.41|29.81|31.7|30.1|31.77|30.17|31.41|29.81|0
1647279600000|2022-03-14 17:40:00|31.66|30.06|31.63|30.03|31.81|30.21|31.52|29.92|0
1647279900000|2022-03-14 17:45:00|31.64|30.04|31.78|30.18|31.83|30.23|31.44|29.84|0
1647280200000|2022-03-14 17:50:00|31.72|30.12|31.4|29.8|31.72|30.12|31.27|29.67|0
1647280500000|2022-03-14 17:55:00|31.43|29.83|31.57|29.97|31.59|29.99|31.2|29.6|0
1647280800000|2022-03-14 18:00:00|31.59|29.99|31.62|30.02|31.69|30.09|31.55|29.95|0
1647281100000|2022-03-14 18:05:00|31.63|30.03|31.45|29.85|31.63|30.03|31.34|29.74|0
1647281400000|2022-03-14 18:10:00|31.44|29.84|31.47|29.87|31.6|30|31.37|29.77|0
1647281700000|2022-03-14 18:15:00|31.46|29.86|31.71|30.11|31.75|30.15|31.46|29.86|0
1647282000000|2022-03-14 18:20:00|31.67|30.07|31.86|30.26|31.95|30.35|31.62|30.02|0
1647282300000|2022-03-14 18:25:00|31.84|30.24|31.95|30.35|31.97|30.37|31.75|30.15|0
1647282600000|2022-03-14 18:30:00|31.94|30.34|31.64|30.04|31.98|30.38|31.64|30.04|0
1647282900000|2022-03-14 18:35:00|31.65|30.05|31.54|29.94|31.65|30.05|31.39|29.79|0
1647283200000|2022-03-14 18:40:00|31.49|29.89|31.66|30.06|31.76|30.16|31.49|29.89|0
1647283500000|2022-03-14 18:45:00|31.65|30.05|31.79|30.19|31.83|30.23|31.64|30.04|0
1647283800000|2022-03-14 18:50:00|31.78|30.18|31.44|29.84|31.87|30.27|31.44|29.84|0
1647284100000|2022-03-14 18:55:00|31.43|29.83|31.37|29.77|31.55|29.95|31.3|29.7|0
1647284400000|2022-03-14 19:00:00|31.39|29.79|31.14|29.54|31.49|29.89|31|29.4|0
1647284700000|2022-03-14 19:05:00|31.2|29.6|31.49|29.89|31.58|29.98|31.18|29.58|0
1647285000000|2022-03-14 19:10:00|31.48|29.88|31.42|29.82|31.52|29.92|31.15|29.55|0
1647285300000|2022-03-14 19:15:00|31.43|29.83|31.53|29.93|31.6|30|31.16|29.56|0
1647285600000|2022-03-14 19:20:00|31.54|29.94|31.32|29.72|31.63|30.03|31.28|29.68|0
1647285900000|2022-03-14 19:25:00|31.35|29.75|31.6|30|31.64|30.04|31.34|29.74|0
1647286200000|2022-03-14 19:30:00|31.59|29.99|32.01|30.41|32.15|30.55|31.59|29.99|0
1647286500000|2022-03-14 19:35:00|32|30.4|31.85|30.25|32.15|30.55|31.81|30.21|0
1647286800000|2022-03-14 19:40:00|31.88|30.28|31.65|30.05|31.96|30.36|31.65|30.05|0
1647287100000|2022-03-14 19:45:00|31.54|29.94|31.68|30.08|31.82|30.22|31.38|29.78|0
1647287400000|2022-03-14 19:50:00|31.84|30.24|31.91|30.31|32.04|30.44|31.7|30.1|0
1647287700000|2022-03-14 19:55:00|31.82|30.22|31.55|29.95|31.88|30.28|31.34|29.74|0
1647288000000|2022-03-14 20:00:00|31.46|29.86|31.26|29.66|31.52|29.92|31.12|29.52|0
1647288300000|2022-03-14 20:05:00|31.27|29.67|31.03|29.43|31.27|29.67|31.02|29.42|0
1647288600000|2022-03-14 20:10:00|31.02|29.42|31.11|29.51|31.11|29.51|30.98|29.38|0
1647288900000|2022-03-14 20:15:00|31.31|29.31|31.3|29.3|31.35|29.35|31.27|29.27|0
1647289200000|2022-03-14 20:20:00|31.31|29.31|31.36|29.36|31.36|29.36|31.28|29.28|0
1647289500000|2022-03-14 20:25:00|31.35|29.35|31.41|29.41|31.42|29.42|31.33|29.33|0
1647289800000|2022-03-14 20:30:00|31.42|29.42|31.38|29.38|31.43|29.43|31.34|29.34|0
1647290100000|2022-03-14 20:35:00|31.4|29.4|31.38|29.38|31.42|29.42|31.37|29.37|0
1647290400000|2022-03-14 20:40:00|31.39|29.39|31.4|29.4|31.44|29.44|31.33|29.33|0
1647290700000|2022-03-14 20:45:00|31.42|29.42|31.45|29.45|31.45|29.45|31.36|29.36|0
1647291000000|2022-03-14 20:50:00|31.44|29.44|31.43|29.43|31.46|29.46|31.41|29.41|0
1647291300000|2022-03-14 20:55:00|31.44|29.44|31.35|29.35|31.44|29.44|31.32|29.32|0
1647291600000|2022-03-14 21:00:00|31.38|29.38|31.35|29.35|31.38|29.38|31.35|29.35|0
1647291900000|2022-03-14 21:05:00|31.36|29.36|31.34|29.34|31.36|29.36|31.34|29.34|0
1647292200000|2022-03-14 21:10:00|31.36|29.36|31.36|29.36|31.36|29.36|31.36|29.36|0
1647292500000|2022-03-14 21:15:00|31.37|29.37|31.37|29.37|31.37|29.37|31.37|29.37|0
1647292800000|2022-03-14 21:20:00|31.39|29.39|31.42|29.42|31.47|29.47|31.39|29.39|0
1647293100000|2022-03-14 21:25:00|31.43|29.43|31.45|29.45|31.46|29.46|31.42|29.42|0
1647293400000|2022-03-14 21:30:00|31.43|29.43|31.43|29.43|31.44|29.44|31.42|29.42|0
1647293700000|2022-03-14 21:35:00|31.44|29.44|31.43|29.43|31.44|29.44|31.43|29.43|0
1647294000000|2022-03-14 21:40:00|31.44|29.44|31.41|29.41|31.44|29.44|31.39|29.39|0
1647294300000|2022-03-14 21:45:00|31.4|29.4|31.4|29.4|31.4|29.4|31.39|29.39|0
1647294600000|2022-03-14 21:50:00|31.39|29.39|31.27|29.27|31.4|29.4|31.26|29.26|0
1647294900000|2022-03-14 21:55:00|31.26|29.26|31.22|29.22|31.26|29.26|31.21|29.21|0
1647295200000|2022-03-14 22:00:00|31.35|29.35|31.28|29.28|31.35|29.35|31.23|29.23|0
1647295500000|2022-03-14 22:05:00|31.27|29.27|31.37|29.37|31.38|29.38|31.27|29.27|0
1647295800000|2022-03-14 22:10:00|31.35|29.35|31.31|29.31|31.35|29.35|31.26|29.26|0
1647296100000|2022-03-14 22:15:00|31.3|29.3|31.35|29.35|31.36|29.36|31.3|29.3|0
1647296400000|2022-03-14 22:20:00|31.34|29.34|31.33|29.33|31.36|29.36|31.32|29.32|0
1647296700000|2022-03-14 22:25:00|31.34|29.34|31.45|29.45|31.48|29.48|31.32|29.32|0
1647297000000|2022-03-14 22:30:00|31.44|29.44|31.21|29.21|31.49|29.49|31.14|29.14|0
1647297300000|2022-03-14 22:35:00|31.22|29.22|31|29|31.22|29.22|30.97|28.97|0
1647297600000|2022-03-14 22:40:00|30.99|28.99|31.07|29.07|31.1|29.1|30.98|28.98|0
1647297900000|2022-03-14 22:45:00|31.05|29.05|31.03|29.03|31.08|29.08|30.94|28.94|0
1647298200000|2022-03-14 22:50:00|31.04|29.04|31.07|29.07|31.09|29.09|31.01|29.01|0
1647298500000|2022-03-14 22:55:00|31.08|29.08|31.09|29.09|31.1|29.1|31.03|29.03|0
1647298800000|2022-03-14 23:00:00|31.07|29.07|31.21|29.21|31.23|29.23|31.04|29.04|0
1647299100000|2022-03-14 23:05:00|31.22|29.22|31.17|29.17|31.23|29.23|31.13|29.13|0
1647299400000|2022-03-14 23:10:00|31.19|29.19|31.17|29.17|31.3|29.3|31.17|29.17|0
1647299700000|2022-03-14 23:15:00|31.15|29.15|31.1|29.1|31.2|29.2|31.09|29.09|0
1647300000000|2022-03-14 23:20:00|31.08|29.08|31.16|29.16|31.16|29.16|31.07|29.07|0
1647300300000|2022-03-14 23:25:00|31.17|29.17|31.12|29.12|31.17|29.17|31.08|29.08|0
1647300600000|2022-03-14 23:30:00|31.11|29.11|31.15|29.15|31.17|29.17|31.05|29.05|0
1647300900000|2022-03-14 23:35:00|31.14|29.14|31.05|29.05|31.14|29.14|31.03|29.03|0
1647301200000|2022-03-14 23:40:00|31.04|29.04|31.09|29.09|31.13|29.13|31.02|29.02|0
1647301500000|2022-03-14 23:45:00|31.07|29.07|31.18|29.18|31.22|29.22|31.07|29.07|0
1647301800000|2022-03-14 23:50:00|31.2|29.2|31.21|29.21|31.24|29.24|31.17|29.17|0
1647302100000|2022-03-14 23:55:00|31.2|29.2|31.22|29.22|31.24|29.24|31.17|29.17|0
1647302400000|2022-03-15 00:00:00|31.23|29.23|31.29|29.29|31.32|29.32|31.15|29.15|0
1647302700000|2022-03-15 00:05:00|31.25|29.25|31.2|29.2|31.26|29.26|31.15|29.15|0
1647303000000|2022-03-15 00:10:00|31.18|29.18|31.42|29.42|31.47|29.47|31.16|29.16|0
1647303300000|2022-03-15 00:15:00|31.43|29.43|31.48|29.48|31.55|29.55|31.43|29.43|0
1647303600000|2022-03-15 00:20:00|31.49|29.49|31.4|29.4|31.49|29.49|31.39|29.39|0
1647303900000|2022-03-15 00:25:00|31.37|29.37|31.41|29.41|31.47|29.47|31.37|29.37|0
1647304200000|2022-03-15 00:30:00|31.39|29.39|31.23|29.23|31.4|29.4|31.23|29.23|0
1647304500000|2022-03-15 00:35:00|31.24|29.24|31.25|29.25|31.27|29.27|31.08|29.08|0
1647304800000|2022-03-15 00:40:00|31.28|29.28|31.29|29.29|31.33|29.33|31.26|29.26|0
1647305100000|2022-03-15 00:45:00|31.3|29.3|31.38|29.38|31.38|29.38|31.14|29.14|0
1647305400000|2022-03-15 00:50:00|31.37|29.37|31.36|29.36|31.4|29.4|31.35|29.35|0
1647305700000|2022-03-15 00:55:00|31.37|29.37|31.36|29.36|31.44|29.44|31.26|29.26|0
1647306000000|2022-03-15 01:00:00|31.35|29.35|31.32|29.32|31.39|29.39|31.26|29.26|0
1647306300000|2022-03-15 01:05:00|31.33|29.33|31.46|29.46|31.46|29.46|31.32|29.32|0
1647306600000|2022-03-15 01:10:00|31.44|29.44|31.43|29.43|31.47|29.47|31.39|29.39|0
1647306900000|2022-03-15 01:15:00|31.44|29.44|31.54|29.54|31.54|29.54|31.41|29.41|0
1647307200000|2022-03-15 01:20:00|31.53|29.53|31.27|29.27|31.55|29.55|31.27|29.27|0
1647307500000|2022-03-15 01:25:00|31.29|29.29|31.41|29.41|31.45|29.45|31.13|29.13|0
1647307800000|2022-03-15 01:30:00|31.4|29.4|31.67|29.67|31.68|29.68|31.34|29.34|0
1647308100000|2022-03-15 01:35:00|31.65|29.65|31.61|29.61|31.8|29.8|31.55|29.55|0
1647308400000|2022-03-15 01:40:00|31.62|29.62|31.51|29.51|31.62|29.62|31.45|29.45|0
1647308700000|2022-03-15 01:45:00|31.5|29.5|31.47|29.47|31.57|29.57|31.41|29.41|0
1647309000000|2022-03-15 01:50:00|31.49|29.49|31.7|29.7|31.74|29.74|31.35|29.35|0
1647309300000|2022-03-15 01:55:00|31.71|29.71|31.6|29.6|31.81|29.81|31.52|29.52|0
1647309600000|2022-03-15 02:00:00|31.59|29.59|31.45|29.45|31.6|29.6|31.39|29.39|0
1647309900000|2022-03-15 02:05:00|31.48|29.48|31.36|29.36|31.48|29.48|31.33|29.33|0
1647310200000|2022-03-15 02:10:00|31.37|29.37|31.29|29.29|31.4|29.4|31.23|29.23|0
1647310500000|2022-03-15 02:15:00|31.28|29.28|31.26|29.26|31.38|29.38|31.1|29.1|0
1647310800000|2022-03-15 02:20:00|31.25|29.25|31.26|29.26|31.38|29.38|31.23|29.23|0
1647311100000|2022-03-15 02:25:00|31.28|29.28|31.15|29.15|31.32|29.32|31.15|29.15|0
1647311400000|2022-03-15 02:30:00|31.14|29.14|31.02|29.02|31.24|29.24|30.99|28.99|0
1647311700000|2022-03-15 02:35:00|31.04|29.04|30.87|28.87|31.04|29.04|30.76|28.76|0
1647312000000|2022-03-15 02:40:00|30.88|28.88|30.97|28.97|30.98|28.98|30.84|28.84|0
1647312300000|2022-03-15 02:45:00|30.98|28.98|30.97|28.97|31|29|30.83|28.83|0
1647312600000|2022-03-15 02:50:00|30.96|28.96|31.01|29.01|31.06|29.06|30.94|28.94|0
1647312900000|2022-03-15 02:55:00|31|29|31.02|29.02|31.1|29.1|30.98|28.98|0
1647313200000|2022-03-15 03:00:00|31.01|29.01|30.96|28.96|31.06|29.06|30.88|28.88|0
1647313500000|2022-03-15 03:05:00|30.97|28.97|31.05|29.05|31.11|29.11|30.86|28.86|0
1647313800000|2022-03-15 03:10:00|31.04|29.04|31.05|29.05|31.11|29.11|31.02|29.02|0
1647314100000|2022-03-15 03:15:00|31.04|29.04|31.08|29.08|31.1|29.1|31.02|29.02|0
1647314400000|2022-03-15 03:20:00|31.09|29.09|30.97|28.97|31.1|29.1|30.96|28.96|0
1647314700000|2022-03-15 03:25:00|30.98|28.98|31.09|29.09|31.12|29.12|30.97|28.97|0
1647315000000|2022-03-15 03:30:00|31.07|29.07|31.02|29.02|31.1|29.1|31.02|29.02|0
1647315300000|2022-03-15 03:35:00|31.03|29.03|31.07|29.07|31.07|29.07|30.99|28.99|0
1647315600000|2022-03-15 03:40:00|31.06|29.06|31.14|29.14|31.23|29.23|31.04|29.04|0
1647315900000|2022-03-15 03:45:00|31.15|29.15|31.23|29.23|31.24|29.24|31.13|29.13|0
1647316200000|2022-03-15 03:50:00|31.22|29.22|31.12|29.12|31.23|29.23|31.11|29.11|0
1647316500000|2022-03-15 03:55:00|31.13|29.13|31.11|29.11|31.15|29.15|31.07|29.07|0
1647316800000|2022-03-15 04:00:00|31.1|29.1|31.13|29.13|31.19|29.19|31.1|29.1|0
1647317100000|2022-03-15 04:05:00|31.14|29.14|31.18|29.18|31.18|29.18|31.13|29.13|0
1647317400000|2022-03-15 04:10:00|31.17|29.17|31.15|29.15|31.18|29.18|31.13|29.13|0
1647317700000|2022-03-15 04:15:00|31.14|29.14|31.13|29.13|31.16|29.16|31.13|29.13|0
1647318000000|2022-03-15 04:20:00|31.14|29.14|31.13|29.13|31.17|29.17|31.13|29.13|0
1647318300000|2022-03-15 04:25:00|31.14|29.14|30.93|28.93|31.18|29.18|30.89|28.89|0
1647318600000|2022-03-15 04:30:00|30.94|28.94|30.82|28.82|30.94|28.94|30.78|28.78|0
1647318900000|2022-03-15 04:35:00|30.81|28.81|30.83|28.83|30.89|28.89|30.8|28.8|0
1647319200000|2022-03-15 04:40:00|30.84|28.84|30.79|28.79|30.86|28.86|30.78|28.78|0
1647319500000|2022-03-15 04:45:00|30.78|28.78|30.82|28.82|30.84|28.84|30.77|28.77|0
1647319800000|2022-03-15 04:50:00|30.83|28.83|30.78|28.78|30.83|28.83|30.77|28.77|0
1647320100000|2022-03-15 04:55:00|30.77|28.77|30.79|28.79|30.79|28.79|30.77|28.77|0
1647320400000|2022-03-15 05:00:00|30.77|28.77|30.97|28.97|30.98|28.98|30.77|28.77|0
1647320700000|2022-03-15 05:05:00|30.96|28.96|30.95|28.95|30.98|28.98|30.86|28.86|0
1647321000000|2022-03-15 05:10:00|30.94|28.94|30.96|28.96|31.05|29.05|30.92|28.92|0
1647321300000|2022-03-15 05:15:00|30.97|28.97|30.99|28.99|31.01|29.01|30.86|28.86|0
1647321600000|2022-03-15 05:20:00|31.05|29.05|31.02|29.02|31.15|29.15|31.01|29.01|0
1647321900000|2022-03-15 05:25:00|31.03|29.03|31.03|29.03|31.09|29.09|31.02|29.02|0
1647322200000|2022-03-15 05:30:00|31.04|29.04|30.93|28.93|31.08|29.08|30.92|28.92|0
1647322500000|2022-03-15 05:35:00|30.94|28.94|31.04|29.04|31.05|29.05|30.89|28.89|0
1647322800000|2022-03-15 05:40:00|31.03|29.03|31.03|29.03|31.08|29.08|30.92|28.92|0
1647323100000|2022-03-15 05:45:00|31.05|29.05|30.99|28.99|31.12|29.12|30.99|28.99|0
1647323400000|2022-03-15 05:50:00|31|29|31.2|29.2|31.21|29.21|30.99|28.99|0
1647323700000|2022-03-15 05:55:00|31.19|29.19|31.12|29.12|31.22|29.22|31.09|29.09|0
1647324000000|2022-03-15 06:00:00|31.14|29.14|31.3|29.3|31.33|29.33|31.12|29.12|0
1647324300000|2022-03-15 06:05:00|31.28|29.28|31.15|29.15|31.33|29.33|31.14|29.14|0
1647324600000|2022-03-15 06:10:00|31.16|29.16|31.07|29.07|31.17|29.17|30.99|28.99|0
1647324900000|2022-03-15 06:15:00|31.1|29.1|31.21|29.21|31.24|29.24|31.04|29.04|0
1647325200000|2022-03-15 06:20:00|31.23|29.23|31.08|29.08|31.23|29.23|31.04|29.04|0
1647325500000|2022-03-15 06:25:00|31.09|29.09|31.14|29.14|31.17|29.17|31.05|29.05|0
1647325800000|2022-03-15 06:30:00|31.15|29.15|31.16|29.16|31.25|29.25|31.1|29.1|0
1647326100000|2022-03-15 06:35:00|31.15|29.15|31.45|29.45|31.48|29.48|31.06|29.06|0
1647326400000|2022-03-15 06:40:00|31.44|29.44|31.44|29.44|31.53|29.53|31.38|29.38|0
1647326700000|2022-03-15 06:45:00|31.45|29.45|31.64|29.64|31.66|29.66|31.45|29.45|0
1647327000000|2022-03-15 06:50:00|31.65|29.65|31.65|29.65|31.75|29.75|31.6|29.6|0
1647327300000|2022-03-15 06:55:00|31.63|29.63|31.64|29.64|31.68|29.68|31.59|29.59|0
1647327600000|2022-03-15 07:00:00|31.62|29.62|32.08|30.08|32.11|30.11|31.61|29.61|0
1647327900000|2022-03-15 07:05:00|31.86|30.26|31.69|30.09|31.88|30.28|31.6|30|0
1647328200000|2022-03-15 07:10:00|31.71|30.11|32.57|30.97|32.63|31.03|31.68|30.08|0
1647328500000|2022-03-15 07:15:00|32.52|30.92|32.26|30.66|32.58|30.98|32.22|30.62|0
1647328800000|2022-03-15 07:20:00|32.23|30.63|32.16|30.56|32.34|30.74|32.06|30.46|0
1647329100000|2022-03-15 07:25:00|32.1|30.5|32.43|30.83|32.43|30.83|32.1|30.5|0
1647329400000|2022-03-15 07:30:00|32.46|30.86|32.42|30.82|32.53|30.93|32.21|30.61|0
1647329700000|2022-03-15 07:35:00|32.43|30.83|32.35|30.75|32.49|30.89|32.3|30.7|0
1647330000000|2022-03-15 07:40:00|32.37|30.77|32.43|30.51|32.49|30.83|32.22|30.38|0
1647330300000|2022-03-15 07:45:00|32.41|30.49|32.48|30.56|32.59|30.67|32.33|30.41|0
1647330600000|2022-03-15 07:50:00|32.46|30.54|32.91|30.99|33.05|31.13|31.52|29.6|0
1647330900000|2022-03-15 07:55:00|32.88|30.96|32.79|30.87|32.92|31|32.75|30.83|0
1647331200000|2022-03-15 08:00:00|32.77|30.85|32.8|30.88|33.01|31.09|32.73|30.81|0
1647331500000|2022-03-15 08:05:00|32.81|30.89|33.53|31.45|33.53|31.45|31.97|29.89|0
1647331800000|2022-03-15 08:10:00|33.51|31.43|33.72|31.64|33.8|31.72|33.51|31.43|0
1647332100000|2022-03-15 08:15:00|33.78|31.7|33.98|31.9|34|31.92|33.74|31.66|0
1647332400000|2022-03-15 08:20:00|33.95|31.87|34.09|32.01|34.22|32.14|33.85|31.77|0
1647332700000|2022-03-15 08:25:00|34.12|32.04|34.06|31.98|34.14|32.06|33.9|31.82|0
1647333000000|2022-03-15 08:30:00|34.08|32|34.06|31.98|34.3|32.22|34.05|31.97|0
1647333300000|2022-03-15 08:35:00|34.07|31.99|34.22|32.14|34.24|32.16|33.92|31.84|0
1647333600000|2022-03-15 08:40:00|34.23|32.15|34.1|32.02|34.23|32.15|33.95|31.87|0
1647333900000|2022-03-15 08:45:00|34.09|32.01|34.28|32.2|34.38|32.3|34.09|32.01|0
1647334200000|2022-03-15 08:50:00|34.27|32.19|34.33|32.25|34.49|32.41|34.27|32.19|0
1647334500000|2022-03-15 08:55:00|34.31|32.23|34.54|32.46|34.65|32.57|34.31|32.23|0
1647334800000|2022-03-15 09:00:00|34.57|32.49|34.55|32.47|34.62|32.54|34.44|32.36|0
1647335100000|2022-03-15 09:05:00|34.56|32.48|34.75|32.67|34.86|32.78|34.56|32.48|0
1647335400000|2022-03-15 09:10:00|34.74|32.66|34.54|32.46|34.85|32.77|34.52|32.44|0
1647335700000|2022-03-15 09:15:00|34.56|32.48|34.63|32.55|34.7|32.62|34.5|32.42|0
1647336000000|2022-03-15 09:20:00|34.59|32.51|34.22|32.14|34.66|32.58|34.22|32.14|0
1647336300000|2022-03-15 09:25:00|34.21|32.13|34.15|32.07|34.22|32.14|34.03|31.95|0
1647336600000|2022-03-15 09:30:00|34.14|32.06|34.09|32.01|34.16|32.08|33.9|31.82|0
1647336900000|2022-03-15 09:35:00|34.08|32|34.03|31.95|34.23|32.15|34.02|31.94|0
1647337200000|2022-03-15 09:40:00|34.04|31.96|33.73|31.65|34.1|32.02|33.66|31.58|0
1647337500000|2022-03-15 09:45:00|33.74|31.66|33.72|31.64|33.78|31.7|33.55|31.47|0
1647337800000|2022-03-15 09:50:00|33.71|31.63|34.06|31.98|34.06|31.98|33.67|31.59|0
1647338100000|2022-03-15 09:55:00|34.04|31.96|33.99|31.91|34.18|32.1|33.93|31.85|0
1647338400000|2022-03-15 10:00:00|33.96|31.88|33.86|31.78|34.01|31.93|33.79|31.71|0
1647338700000|2022-03-15 10:05:00|33.85|31.77|33.86|31.78|33.93|31.85|33.69|31.61|0
1647339000000|2022-03-15 10:10:00|33.85|31.77|33.56|31.48|33.86|31.78|33.52|31.44|0
1647339300000|2022-03-15 10:15:00|33.55|31.47|33.62|31.54|33.7|31.62|33.5|31.42|0
1647339600000|2022-03-15 10:20:00|33.64|31.56|33.57|31.49|33.84|31.76|33.45|31.37|0
1647339900000|2022-03-15 10:25:00|33.56|31.48|33.49|31.41|33.59|31.51|33.44|31.36|0
1647340200000|2022-03-15 10:30:00|33.44|31.36|33.25|31.17|33.49|31.41|33.25|31.17|0
1647340500000|2022-03-15 10:35:00|33.26|31.18|33.25|31.17|33.26|31.18|33.15|31.07|0
1647340800000|2022-03-15 10:40:00|33.26|31.18|33.45|31.37|33.47|31.39|33.26|31.18|0
1647341100000|2022-03-15 10:45:00|33.43|31.35|33.3|31.22|33.44|31.36|33.3|31.22|0
1647341400000|2022-03-15 10:50:00|33.33|31.25|32.93|30.85|33.34|31.26|32.92|30.84|0
1647341700000|2022-03-15 10:55:00|32.94|30.86|32.96|30.88|34.04|31.96|32.61|30.53|0
1647342000000|2022-03-15 11:00:00|32.94|30.86|32.72|30.64|32.94|30.86|32.7|30.62|0
1647342300000|2022-03-15 11:05:00|32.73|30.65|32.52|30.44|32.74|30.66|32.5|30.42|0
1647342600000|2022-03-15 11:10:00|32.51|30.43|32.64|30.56|32.69|30.61|32.45|30.37|0
1647342900000|2022-03-15 11:15:00|32.05|29.97|32.2|30.12|32.22|30.14|31.97|29.89|0
1647343200000|2022-03-15 11:20:00|32.19|30.11|32.46|30.38|32.54|30.46|32.19|30.11|0
1647343500000|2022-03-15 11:25:00|32.44|30.36|32.43|30.35|32.52|30.44|32.3|30.22|0
1647343800000|2022-03-15 11:30:00|32.44|30.36|32.28|30.2|32.51|30.43|32.28|30.2|0
1647344100000|2022-03-15 11:35:00|32.29|30.21|32.33|30.25|32.38|30.3|32.24|30.16|0
1647344400000|2022-03-15 11:40:00|32.34|30.26|33.09|31.01|33.12|31.04|32.33|30.25|0
1647344700000|2022-03-15 11:45:00|33.12|31.04|33.25|31.17|33.25|31.17|33.06|30.98|0
1647345000000|2022-03-15 11:50:00|33.24|31.16|33.17|31.09|33.29|31.21|33.12|31.04|0
1647345300000|2022-03-15 11:55:00|33.19|31.11|33.04|30.96|33.19|31.11|32.98|30.9|0
1647345600000|2022-03-15 12:00:00|33.07|30.99|32.98|30.9|33.2|31.12|32.92|30.84|0
1647345900000|2022-03-15 12:05:00|32.99|30.91|33.11|31.03|33.14|31.06|32.89|30.81|0
1647346200000|2022-03-15 12:10:00|33.09|31.01|32.84|30.76|33.09|31.01|32.84|30.76|0
1647346500000|2022-03-15 12:15:00|32.85|30.77|32.82|30.74|32.91|30.83|32.76|30.68|0
1647346800000|2022-03-15 12:20:00|32.79|30.71|32.62|30.54|32.8|30.72|32.51|30.43|0
1647347100000|2022-03-15 12:25:00|32.61|30.53|32.79|30.71|32.79|30.71|32.61|30.53|0
1647347400000|2022-03-15 12:30:00|32.74|30.66|31.77|29.69|32.8|30.72|31.51|29.43|0
1647347700000|2022-03-15 12:35:00|31.73|29.65|31.77|29.69|31.88|29.8|31.7|29.62|0
1647348000000|2022-03-15 12:40:00|31.76|29.68|32.19|30.11|32.39|30.31|31.74|29.66|0
1647348300000|2022-03-15 12:45:00|32.18|30.1|32.08|30|32.28|30.2|32.07|29.99|0
1647348600000|2022-03-15 12:50:00|32.09|30.01|32.2|30.12|32.24|30.16|32.09|30.01|0
1647348900000|2022-03-15 12:55:00|32.21|30.13|32.13|30.05|32.23|30.15|32.09|30.01|0
1647349200000|2022-03-15 13:00:00|32.14|30.06|32.04|29.96|32.19|30.11|32.04|29.96|0
1647349500000|2022-03-15 13:05:00|32.05|29.97|32.07|29.99|32.12|30.04|31.95|29.87|0
1647349800000|2022-03-15 13:10:00|32.06|29.98|31.91|29.83|32.06|29.98|31.69|29.61|0
1647350100000|2022-03-15 13:15:00|31.87|29.79|31.95|29.87|31.98|29.9|31.83|29.75|0
1647350400000|2022-03-15 13:20:00|31.94|29.86|32.09|30.01|32.09|30.01|31.92|29.84|0
1647350700000|2022-03-15 13:25:00|32.02|29.94|31.81|29.73|32.21|30.13|31.78|29.7|0
1647351000000|2022-03-15 13:30:00|31.87|29.79|31.49|29.41|31.87|29.79|31.16|29.08|0
1647351300000|2022-03-15 13:35:00|31.43|29.35|31.73|29.65|31.79|29.71|31.22|29.14|0
1647351600000|2022-03-15 13:40:00|31.67|29.59|32.45|30.37|32.45|30.37|31.52|29.44|0
1647351900000|2022-03-15 13:45:00|32.4|30.32|32.14|30.06|32.45|30.37|32.08|30|0
1647352200000|2022-03-15 13:50:00|32.15|30.07|32.03|29.95|32.23|30.15|31.89|29.81|0
1647352500000|2022-03-15 13:55:00|32.08|30|31.58|29.5|32.08|30|31.49|29.41|0
1647352800000|2022-03-15 14:00:00|31.6|29.52|31.34|29.26|31.99|29.91|31.24|29.16|0
1647353100000|2022-03-15 14:05:00|31.33|29.25|31.72|29.64|31.77|29.69|31.25|29.17|0
1647353400000|2022-03-15 14:10:00|31.68|29.6|31.95|29.87|32.1|30.02|31.57|29.49|0
1647353700000|2022-03-15 14:15:00|32.01|29.93|31.63|29.55|32.05|29.97|31.57|29.49|0
1647354000000|2022-03-15 14:20:00|31.55|29.47|31.25|29.17|31.59|29.51|31.25|29.17|0
1647354300000|2022-03-15 14:25:00|31.27|29.19|30.35|28.27|31.3|29.22|30.35|28.27|0
1647354600000|2022-03-15 14:30:00|30.28|28.2|30.24|28.16|30.39|28.31|30.03|27.95|0
1647354900000|2022-03-15 14:35:00|30.25|28.17|30.14|28.06|30.26|28.18|29.99|27.91|0
1647355200000|2022-03-15 14:40:00|30.11|28.03|30.1|28.02|30.25|28.17|29.99|27.91|0
1647355500000|2022-03-15 14:45:00|30.07|27.99|30.03|27.95|30.88|28.8|29.88|27.8|0
1647355800000|2022-03-15 14:50:00|29.97|27.89|30.2|28.12|30.29|28.21|29.97|27.89|0
1647356100000|2022-03-15 14:55:00|30.19|28.11|30.62|28.54|30.72|28.64|30.18|28.1|0
1647356400000|2022-03-15 15:00:00|30.54|28.46|30.36|28.28|30.61|28.53|30.36|28.28|0
1647356700000|2022-03-15 15:05:00|30.37|28.29|30.34|28.26|30.43|28.35|30.3|28.22|0
1647357000000|2022-03-15 15:10:00|30.33|28.25|30.35|28.27|30.47|28.39|30.28|28.2|0
1647357300000|2022-03-15 15:15:00|30.39|28.31|30.32|28.24|30.56|28.48|30.28|28.2|0
1647357600000|2022-03-15 15:20:00|30.3|28.22|30.42|28.34|30.6|28.52|30.23|28.15|0
1647357900000|2022-03-15 15:25:00|30.43|28.35|29.9|27.98|30.45|28.37|29.9|27.98|0
1647358200000|2022-03-15 15:30:00|29.88|27.96|29.74|27.82|29.96|28.04|29.74|27.82|0
1647358500000|2022-03-15 15:35:00|29.75|27.83|29.67|27.75|29.75|27.83|29.62|27.7|0
1647358800000|2022-03-15 15:40:00|29.68|27.76|29.83|27.91|30.19|28.27|29.66|27.74|0
1647359100000|2022-03-15 15:45:00|29.81|27.89|29.65|27.73|29.87|27.95|29.64|27.72|0
1647359400000|2022-03-15 15:50:00|29.64|27.72|29.99|28.07|30.07|28.15|29.55|27.63|0
1647359700000|2022-03-15 15:55:00|29.97|28.05|30.26|28.34|30.59|28.67|29.97|28.05|0
1647360000000|2022-03-15 16:00:00|30.31|28.39|30.78|28.86|31|29.08|30.28|28.36|0
1647360300000|2022-03-15 16:05:00|30.8|28.88|30.32|28.4|30.88|28.96|30.25|28.33|0
1647360600000|2022-03-15 16:10:00|30.33|28.41|30.31|28.39|30.44|28.52|30.24|28.32|0
1647360900000|2022-03-15 16:15:00|30.3|28.38|29.9|27.98|30.36|28.44|29.86|27.94|0
1647361200000|2022-03-15 16:20:00|29.93|28.01|29.7|27.78|30.02|28.1|29.7|27.78|0
1647361500000|2022-03-15 16:25:00|29.71|27.79|29.81|27.89|29.81|27.89|29.52|27.6|0
1647361800000|2022-03-15 16:30:00|29.83|27.91|29.62|27.7|29.83|27.91|29.47|27.55|0
1647362100000|2022-03-15 16:35:00|29.6|27.68|29.44|27.52|29.61|27.69|29.41|27.49|0
1647362400000|2022-03-15 16:40:00|29.43|27.51|29.74|27.82|29.74|27.82|29.43|27.51|0
1647362700000|2022-03-15 16:45:00|29.73|27.81|29.88|27.96|29.91|27.99|29.63|27.71|0
1647363000000|2022-03-15 16:50:00|29.89|27.97|30.06|28.14|30.21|28.29|29.87|27.95|0
1647363300000|2022-03-15 16:55:00|30.07|28.15|29.76|27.84|30.07|28.15|29.73|27.81|0
1647363600000|2022-03-15 17:00:00|29.73|27.81|29.59|27.67|29.76|27.84|29.52|27.6|0
1647363900000|2022-03-15 17:05:00|29.6|27.68|29.85|27.93|29.9|27.98|29.58|27.66|0
1647364200000|2022-03-15 17:10:00|29.87|27.95|30.21|28.29|30.22|28.3|29.87|27.95|0
1647364500000|2022-03-15 17:15:00|30.2|28.28|30.22|28.3|30.26|28.34|30.03|28.11|0
1647364800000|2022-03-15 17:20:00|30.21|28.29|30.02|28.1|30.24|28.32|29.96|28.04|0
1647365100000|2022-03-15 17:25:00|30.01|28.09|30.4|28.48|30.4|28.48|29.86|27.94|0
1647365400000|2022-03-15 17:30:00|30.39|28.47|30.29|28.37|30.5|28.58|30.19|28.27|0
1647365700000|2022-03-15 17:35:00|30.27|28.35|30.33|28.41|30.36|28.44|30.14|28.22|0
1647366000000|2022-03-15 17:40:00|30.31|28.39|30.17|28.25|30.39|28.47|30.05|28.13|0
1647366300000|2022-03-15 17:45:00|30.14|28.22|30.23|28.31|30.29|28.37|30.07|28.15|0
1647366600000|2022-03-15 17:50:00|30.21|28.29|30.1|28.18|30.21|28.29|30.05|28.13|0
1647366900000|2022-03-15 17:55:00|30.09|28.17|29.91|27.99|30.11|28.19|29.84|27.92|0
1647367200000|2022-03-15 18:00:00|29.95|28.03|30.31|28.39|30.34|28.42|29.82|27.9|0
1647367500000|2022-03-15 18:05:00|30.29|28.37|30.02|28.1|30.37|28.45|29.98|28.06|0
1647367800000|2022-03-15 18:10:00|30.06|28.14|30.22|28.3|30.31|28.39|29.99|28.07|0
1647368100000|2022-03-15 18:15:00|30.24|28.32|30.61|28.69|30.69|28.77|30.21|28.29|0
1647368400000|2022-03-15 18:20:00|30.6|28.68|30.51|28.59|30.7|28.78|30.45|28.53|0
1647368700000|2022-03-15 18:25:00|30.47|28.55|30.41|28.49|30.55|28.63|30.32|28.4|0
1647369000000|2022-03-15 18:30:00|30.42|28.5|30.11|28.19|30.59|28.67|30.04|28.12|0
1647369300000|2022-03-15 18:35:00|30.12|28.2|30.15|28.23|30.29|28.37|30.06|28.14|0
1647369600000|2022-03-15 18:40:00|30.14|28.22|29.96|28.04|30.19|28.27|29.91|27.99|0
1647369900000|2022-03-15 18:45:00|29.94|28.02|29.62|27.7|29.97|28.05|29.62|27.7|0
1647370200000|2022-03-15 18:50:00|29.59|27.67|29.5|27.58|29.59|27.67|29.43|27.51|0
1647370500000|2022-03-15 18:55:00|29.49|27.57|29.27|27.35|29.56|27.64|29.24|27.32|0
1647370800000|2022-03-15 19:00:00|29.33|27.41|29.31|27.39|29.41|27.49|29.17|27.25|0
1647371100000|2022-03-15 19:05:00|29.32|27.4|29.3|27.38|29.33|27.41|29.17|27.25|0
1647371400000|2022-03-15 19:10:00|29.28|27.36|29.24|27.32|29.32|27.4|29.09|27.17|0
1647371700000|2022-03-15 19:15:00|29.23|27.31|28.88|26.96|29.24|27.32|28.85|26.93|0
1647372000000|2022-03-15 19:20:00|28.87|26.95|28.78|26.86|28.99|27.07|28.73|26.81|0
1647372300000|2022-03-15 19:25:00|28.75|26.83|28.8|26.88|28.83|26.91|28.71|26.79|0
1647372600000|2022-03-15 19:30:00|28.81|26.89|28.75|26.83|28.81|26.89|28.51|26.59|0
1647372900000|2022-03-15 19:35:00|28.77|26.85|28.71|26.79|28.87|26.95|28.71|26.79|0
1647373200000|2022-03-15 19:40:00|28.67|26.75|28.79|26.87|28.92|27|28.66|26.74|0
1647373500000|2022-03-15 19:45:00|28.71|26.79|28.13|26.21|28.98|27.06|28.12|26.2|0
1647373800000|2022-03-15 19:50:00|28.07|26.15|28.73|26.81|28.87|26.95|27.87|25.95|0
1647374100000|2022-03-15 19:55:00|28.79|26.87|28.88|26.96|29.11|27.19|28.77|26.85|0
1647374400000|2022-03-15 20:00:00|28.89|26.97|29.02|27.1|29.03|27.11|28.81|26.89|0
1647374700000|2022-03-15 20:05:00|29.04|27.12|29.12|27.2|29.17|27.25|28.95|27.03|0
1647375000000|2022-03-15 20:10:00|29.14|27.22|29.18|27.26|29.2|27.28|29.02|27.1|0
1647375300000|2022-03-15 20:15:00|29.4|27|29.29|26.89|29.41|27.01|29.24|26.84|0
1647375600000|2022-03-15 20:20:00|29.3|26.9|29.27|26.87|29.3|26.9|29.24|26.84|0
1647375900000|2022-03-15 20:25:00|29.28|26.88|29.33|26.93|29.33|26.93|29.26|26.86|0
1647376200000|2022-03-15 20:30:00|29.31|26.91|29.32|26.92|29.37|26.97|29.3|26.9|0
1647376500000|2022-03-15 20:35:00|29.31|26.91|29.18|26.78|29.33|26.93|29.18|26.78|0
1647376800000|2022-03-15 20:40:00|29.19|26.79|29.19|26.79|29.26|26.86|29.16|26.76|0
1647377100000|2022-03-15 20:45:00|29.18|26.78|29.19|26.79|29.25|26.85|29.17|26.77|0
1647377400000|2022-03-15 20:50:00|29.2|26.8|29.25|26.85|29.26|26.86|29.19|26.79|0
1647377700000|2022-03-15 20:55:00|29.24|26.84|29.32|26.92|29.34|26.94|29.21|26.81|0
1647378000000|2022-03-15 21:00:00|29.33|26.93|29.3|26.9|29.35|26.95|29.3|26.9|0
1647378300000|2022-03-15 21:05:00|29.31|26.91|29.32|26.92|29.35|26.95|29.3|26.9|0
1647378600000|2022-03-15 21:10:00|29.33|26.93|29.3|26.9|29.33|26.93|29.3|26.9|0
1647378900000|2022-03-15 21:15:00|29.29|26.89|29.33|26.93|29.33|26.93|29.29|26.89|0
1647379200000|2022-03-15 21:20:00|29.32|26.92|29.32|26.92|29.33|26.93|29.31|26.91|0
1647379500000|2022-03-15 21:25:00|29.31|26.91|29.29|26.89|29.32|26.92|29.29|26.89|0
1647380100000|2022-03-15 21:35:00|29.3|26.9|29.3|26.9|29.3|26.9|29.3|26.9|0
1647380700000|2022-03-15 21:45:00|29.31|26.91|29.3|26.9|29.31|26.91|29.3|26.9|0
1647381300000|2022-03-15 21:55:00|29.31|26.91|29.29|26.89|29.31|26.91|29.29|26.89|0
1647381600000|2022-03-15 22:00:00|29.25|26.85|29.32|26.92|29.33|26.93|29.25|26.85|0
1647381900000|2022-03-15 22:05:00|29.33|26.93|29.39|26.99|29.42|27.02|29.33|26.93|0
1647382200000|2022-03-15 22:10:00|29.42|27.02|29.34|26.94|29.46|27.06|29.34|26.94|0
1647382500000|2022-03-15 22:15:00|29.36|26.96|29.32|26.92|29.36|26.96|29.3|26.9|0
1647382800000|2022-03-15 22:20:00|29.31|26.91|29.36|26.96|29.37|26.97|29.29|26.89|0
1647383100000|2022-03-15 22:25:00|29.37|26.97|29.37|26.97|29.38|26.98|29.31|26.91|0
1647383400000|2022-03-15 22:30:00|29.35|26.95|29.39|26.99|29.39|26.99|29.34|26.94|0
1647383700000|2022-03-15 22:35:00|29.38|26.98|29.41|27.01|29.42|27.02|29.37|26.97|0
1647384000000|2022-03-15 22:40:00|29.4|27|29.4|27|29.4|27|29.35|26.95|0
1647384300000|2022-03-15 22:45:00|29.39|26.99|29.37|26.97|29.39|26.99|29.35|26.95|0
1647384600000|2022-03-15 22:50:00|29.38|26.98|29.34|26.94|29.38|26.98|29.33|26.93|0
1647384900000|2022-03-15 22:55:00|29.35|26.95|29.37|26.97|29.42|27.02|29.34|26.94|0
1647385200000|2022-03-15 23:00:00|29.35|26.95|29.39|26.99|29.39|26.99|29.33|26.93|0
1647385500000|2022-03-15 23:05:00|29.38|26.98|29.42|27.02|29.44|27.04|29.37|26.97|0
1647385800000|2022-03-15 23:10:00|29.41|27.01|29.44|27.04|29.45|27.05|29.4|27|0
1647386100000|2022-03-15 23:15:00|29.42|27.02|29.36|26.96|29.42|27.02|29.33|26.93|0
1647386400000|2022-03-15 23:20:00|29.35|26.95|29.29|26.89|29.36|26.96|29.24|26.84|0
1647386700000|2022-03-15 23:25:00|29.3|26.9|29.34|26.94|29.39|26.99|29.29|26.89|0
1647387000000|2022-03-15 23:30:00|29.35|26.95|29.38|26.98|29.43|27.03|29.35|26.95|0
1647387300000|2022-03-15 23:35:00|29.39|26.99|29.08|26.68|29.41|27.01|28.98|26.58|0
1647387600000|2022-03-15 23:40:00|29.09|26.69|29.06|26.66|29.09|26.69|29.03|26.63|0
1647387900000|2022-03-15 23:45:00|29.05|26.65|29.14|26.74|29.16|26.76|29.03|26.63|0
1647388200000|2022-03-15 23:50:00|29.15|26.75|29.31|26.91|29.34|26.94|29.15|26.75|0
1647388500000|2022-03-15 23:55:00|29.32|26.92|29.33|26.93|29.39|26.99|29.27|26.87|0
1647388800000|2022-03-16 00:00:00|29.35|26.95|29.42|27.02|29.45|27.05|29.3|26.9|0
1647389100000|2022-03-16 00:05:00|29.41|27.01|29.34|26.94|29.44|27.04|29.32|26.92|0
1647389400000|2022-03-16 00:10:00|29.33|26.93|29.4|27|29.4|27|29.3|26.9|0
1647389700000|2022-03-16 00:15:00|29.41|27.01|29.56|27.16|29.6|27.2|29.41|27.01|0
1647390000000|2022-03-16 00:20:00|29.58|27.18|29.61|27.21|29.69|27.29|29.55|27.15|0
1647390300000|2022-03-16 00:25:00|29.59|27.19|29.59|27.19|29.66|27.26|29.55|27.15|0
1647390600000|2022-03-16 00:30:00|29.57|27.17|29.55|27.15|29.58|27.18|29.44|27.04|0
1647390900000|2022-03-16 00:35:00|29.56|27.16|29.6|27.2|29.64|27.24|29.55|27.15|0
1647391200000|2022-03-16 00:40:00|29.61|27.21|29.62|27.22|29.66|27.26|29.56|27.16|0
1647391500000|2022-03-16 00:45:00|29.61|27.21|29.66|27.26|29.66|27.26|29.57|27.17|0
1647391800000|2022-03-16 00:50:00|29.64|27.24|29.63|27.23|29.66|27.26|29.57|27.17|0
1647392100000|2022-03-16 00:55:00|29.62|27.22|29.54|27.14|29.62|27.22|29.45|27.05|0
1647392400000|2022-03-16 01:00:00|29.51|27.11|29.51|27.11|29.58|27.18|29.49|27.09|0
1647392700000|2022-03-16 01:05:00|29.5|27.1|29.55|27.15|29.58|27.18|29.44|27.04|0
1647393000000|2022-03-16 01:10:00|29.54|27.14|29.52|27.12|29.63|27.23|29.51|27.11|0
1647393300000|2022-03-16 01:15:00|29.53|27.13|29.47|27.07|29.54|27.14|29.46|27.06|0
1647393600000|2022-03-16 01:20:00|29.46|27.06|29.46|27.06|29.52|27.12|29.45|27.05|0
1647393900000|2022-03-16 01:25:00|29.47|27.07|29.51|27.11|29.54|27.14|29.46|27.06|0
1647394200000|2022-03-16 01:30:00|29.49|27.09|29.55|27.15|29.58|27.18|29.47|27.07|0
1647394500000|2022-03-16 01:35:00|29.54|27.14|29.56|27.16|29.56|27.16|29.47|27.07|0
1647394800000|2022-03-16 01:40:00|29.55|27.15|29.56|27.16|29.56|27.16|29.49|27.09|0
1647395100000|2022-03-16 01:45:00|29.55|27.15|29.53|27.13|29.58|27.18|29.49|27.09|0
1647395400000|2022-03-16 01:50:00|29.52|27.12|29.47|27.07|29.54|27.14|29.45|27.05|0
1647395700000|2022-03-16 01:55:00|29.48|27.08|29.36|26.96|29.5|27.1|29.34|26.94|0
1647396000000|2022-03-16 02:00:00|29.35|26.95|29.24|26.84|29.37|26.97|29.22|26.82|0
1647396300000|2022-03-16 02:05:00|29.25|26.85|29.24|26.84|29.29|26.89|29.24|26.84|0
1647396600000|2022-03-16 02:10:00|29.23|26.83|28.85|26.45|29.23|26.83|28.85|26.45|0
1647396900000|2022-03-16 02:15:00|28.87|26.47|28.96|26.56|28.98|26.58|28.84|26.44|0
1647397200000|2022-03-16 02:20:00|28.97|26.57|29.01|26.61|29.07|26.67|28.96|26.56|0
1647397500000|2022-03-16 02:25:00|29|26.6|28.94|26.54|29.05|26.65|28.94|26.54|0
1647397800000|2022-03-16 02:30:00|28.95|26.55|29.05|26.65|29.06|26.66|28.93|26.53|0
1647398100000|2022-03-16 02:35:00|29.06|26.66|28.97|26.57|29.08|26.68|28.94|26.54|0
1647398400000|2022-03-16 02:40:00|28.99|26.59|28.93|26.53|28.99|26.59|28.84|26.44|0
1647398700000|2022-03-16 02:45:00|28.94|26.54|28.89|26.49|28.95|26.55|28.87|26.47|0
1647399000000|2022-03-16 02:50:00|28.9|26.5|28.99|26.59|29|26.6|28.89|26.49|0
1647399300000|2022-03-16 02:55:00|29|26.6|29.06|26.66|29.1|26.7|28.99|26.59|0
1647399600000|2022-03-16 03:00:00|29.07|26.67|29.09|26.69|29.1|26.7|28.99|26.59|0
1647399900000|2022-03-16 03:05:00|29.07|26.67|29.19|26.79|29.21|26.81|29.06|26.66|0
1647400200000|2022-03-16 03:10:00|29.18|26.78|29.16|26.76|29.19|26.79|29.13|26.73|0
1647400500000|2022-03-16 03:15:00|29.17|26.77|29.05|26.65|29.2|26.8|29.04|26.64|0
1647400800000|2022-03-16 03:20:00|29.04|26.64|28.98|26.58|29.1|26.7|28.98|26.58|0
1647401100000|2022-03-16 03:25:00|28.99|26.59|28.97|26.57|29|26.6|28.84|26.44|0
1647401400000|2022-03-16 03:30:00|28.96|26.56|29.05|26.65|29.06|26.66|28.96|26.56|0
1647401700000|2022-03-16 03:35:00|29.06|26.66|28.9|26.5|29.06|26.66|28.87|26.47|0
1647402000000|2022-03-16 03:40:00|28.91|26.51|29.03|26.63|29.04|26.64|28.91|26.51|0
1647402300000|2022-03-16 03:45:00|29.01|26.61|28.96|26.56|29.03|26.63|28.93|26.53|0
1647402600000|2022-03-16 03:50:00|28.97|26.57|29.08|26.68|29.08|26.68|28.97|26.57|0
1647402900000|2022-03-16 03:55:00|29.05|26.65|29.04|26.64|29.05|26.65|28.95|26.55|0
1647403200000|2022-03-16 04:00:00|29.03|26.63|28.96|26.56|29.03|26.63|28.95|26.55|0
1647403500000|2022-03-16 04:05:00|28.97|26.57|28.97|26.57|29|26.6|28.91|26.51|0
1647403800000|2022-03-16 04:10:00|28.96|26.56|28.97|26.57|28.97|26.57|28.92|26.52|0
1647404100000|2022-03-16 04:15:00|28.98|26.58|29.02|26.62|29.03|26.63|28.97|26.57|0
1647404400000|2022-03-16 04:20:00|29.03|26.63|29.06|26.66|29.08|26.68|29|26.6|0
1647404700000|2022-03-16 04:25:00|29.05|26.65|29.04|26.64|29.07|26.67|29.03|26.63|0
1647405000000|2022-03-16 04:30:00|29.05|26.65|29.08|26.68|29.1|26.7|29.05|26.65|0
1647405300000|2022-03-16 04:35:00|29.07|26.67|29|26.6|29.07|26.67|28.99|26.59|0
1647405600000|2022-03-16 04:40:00|29.01|26.61|28.99|26.59|29.01|26.61|28.96|26.56|0
1647405900000|2022-03-16 04:45:00|29|26.6|28.86|26.46|29|26.6|28.86|26.46|0
1647406200000|2022-03-16 04:50:00|28.88|26.48|28.87|26.47|28.92|26.52|28.86|26.46|0
1647406500000|2022-03-16 04:55:00|28.89|26.49|28.89|26.49|28.89|26.49|28.83|26.43|0
1647406800000|2022-03-16 05:00:00|28.86|26.46|28.83|26.43|28.87|26.47|28.75|26.35|0
1647407100000|2022-03-16 05:05:00|28.82|26.42|28.8|26.4|28.82|26.42|28.75|26.35|0
1647407400000|2022-03-16 05:10:00|28.79|26.39|28.92|26.52|28.93|26.53|28.79|26.39|0
1647407700000|2022-03-16 05:15:00|28.94|26.54|28.75|26.35|28.94|26.54|28.74|26.34|0
1647408000000|2022-03-16 05:20:00|28.73|26.33|28.62|26.22|28.74|26.34|28.62|26.22|0
1647408300000|2022-03-16 05:25:00|28.61|26.21|28.52|26.12|28.61|26.21|28.51|26.11|0
1647408600000|2022-03-16 05:30:00|28.53|26.13|28.71|26.31|28.88|26.48|28.53|26.13|0
1647408900000|2022-03-16 05:35:00|28.7|26.3|28.64|26.24|28.77|26.37|28.62|26.22|0
1647409200000|2022-03-16 05:40:00|28.63|26.23|28.42|26.02|28.65|26.25|28.42|26.02|0
1647409500000|2022-03-16 05:45:00|28.43|26.03|28.23|25.83|28.44|26.04|28.07|25.67|0
1647409800000|2022-03-16 05:50:00|28.26|25.86|28.44|26.04|28.47|26.07|28.22|25.82|0
1647410100000|2022-03-16 05:55:00|28.43|26.03|28.42|26.02|28.53|26.13|28.42|26.02|0
1647410400000|2022-03-16 06:00:00|28.44|26.04|28.39|25.99|28.47|26.07|28.39|25.99|0
1647410700000|2022-03-16 06:05:00|28.4|26|28.37|25.97|28.47|26.07|28.3|25.9|0
1647411000000|2022-03-16 06:10:00|28.38|25.98|28.34|25.94|28.4|26|28.29|25.89|0
1647411300000|2022-03-16 06:15:00|28.35|25.95|28.17|25.77|28.37|25.97|28.17|25.77|0
1647411600000|2022-03-16 06:20:00|28.19|25.79|28.18|25.78|28.27|25.87|28.16|25.76|0
1647411900000|2022-03-16 06:25:00|28.17|25.77|28.27|25.87|28.29|25.89|28.17|25.77|0
1647412200000|2022-03-16 06:30:00|28.28|25.88|28.18|25.78|28.33|25.93|28.12|25.72|0
1647412500000|2022-03-16 06:35:00|28.19|25.79|28.13|25.73|28.24|25.84|28.12|25.72|0
1647412800000|2022-03-16 06:40:00|28.14|25.74|27.96|25.56|28.24|25.84|27.92|25.52|0
1647413100000|2022-03-16 06:45:00|27.97|25.57|27.95|25.55|28.21|25.81|27.91|25.51|0
1647413400000|2022-03-16 06:50:00|27.94|25.54|27.97|25.57|28.18|25.78|27.94|25.54|0
1647413700000|2022-03-16 06:55:00|27.98|25.58|27.92|25.52|28.11|25.71|27.91|25.51|0
1647414000000|2022-03-16 07:00:00|27.91|25.51|27.99|25.59|28.03|25.63|27.9|25.5|0
1647414300000|2022-03-16 07:05:00|27.74|25.82|27.7|25.78|28.67|26.75|27.61|25.69|0
1647414600000|2022-03-16 07:10:00|27.69|25.77|27.55|25.63|27.72|25.8|27.55|25.63|0
1647414900000|2022-03-16 07:15:00|27.56|25.64|27.72|25.8|27.72|25.8|27.56|25.64|0
1647415200000|2022-03-16 07:20:00|27.71|25.79|27.82|25.9|27.83|25.91|27.68|25.76|0
1647415500000|2022-03-16 07:25:00|27.83|25.91|27.76|25.84|27.86|25.94|27.74|25.82|0
1647415800000|2022-03-16 07:30:00|27.78|25.86|27.87|25.95|27.93|26.01|27.77|25.85|0
1647416100000|2022-03-16 07:35:00|27.86|25.94|27.66|25.74|27.87|25.95|27.61|25.69|0
1647416400000|2022-03-16 07:40:00|27.67|25.75|27.86|25.94|27.86|25.94|27.67|25.75|0
1647416700000|2022-03-16 07:45:00|27.87|25.95|27.72|25.8|27.9|25.98|27.7|25.78|0
1647417000000|2022-03-16 07:50:00|27.71|25.79|27.37|25.45|27.74|25.82|27.31|25.39|0
1647417300000|2022-03-16 07:55:00|27.39|25.47|27.31|25.39|27.45|25.53|27.28|25.36|0
1647417600000|2022-03-16 08:00:00|27.3|25.38|27.2|25.28|27.42|25.5|27.16|25.24|0
1647417900000|2022-03-16 08:05:00|27.22|25.3|27.26|25.34|27.36|25.44|27.21|25.29|0
1647418200000|2022-03-16 08:10:00|27.25|25.33|27.35|25.43|27.36|25.44|27.13|25.21|0
1647418500000|2022-03-16 08:15:00|27.34|25.42|26.91|24.99|27.35|25.43|26.89|24.97|0
1647418800000|2022-03-16 08:20:00|26.93|25.01|25.55|23.63|27.23|25.31|24.56|22.64|0
1647419100000|2022-03-16 08:25:00|25.57|23.65|25.42|23.5|25.62|23.7|25.38|23.46|0
1647419400000|2022-03-16 08:30:00|25.43|23.51|25.29|23.37|25.58|23.66|25.2|23.28|0
1647419700000|2022-03-16 08:35:00|25.31|23.39|25.34|23.42|25.47|23.55|25.17|23.25|0
1647420000000|2022-03-16 08:40:00|25.33|23.41|25.44|23.52|25.44|23.52|25.28|23.36|0
1647420300000|2022-03-16 08:45:00|25.46|23.54|25.43|23.51|25.49|23.57|25.37|23.45|0
1647420600000|2022-03-16 08:50:00|25.42|23.5|25.46|23.54|25.51|23.59|25.41|23.49|0
1647420900000|2022-03-16 08:55:00|25.44|23.52|25.33|23.41|25.46|23.54|25.33|23.41|0
1647421200000|2022-03-16 09:00:00|25.32|23.4|25.27|23.35|25.34|23.42|25.26|23.34|0
1647421500000|2022-03-16 09:05:00|25.28|23.36|25.26|23.34|25.29|23.37|25.23|23.31|0
1647421800000|2022-03-16 09:10:00|25.22|23.3|25.23|23.31|25.29|23.37|25.18|23.26|0
1647422100000|2022-03-16 09:15:00|25.24|23.32|25.2|23.28|25.24|23.32|25.09|23.17|0
1647422400000|2022-03-16 09:20:00|25.21|23.29|25.18|23.26|25.23|23.31|25.16|23.24|0
1647422700000|2022-03-16 09:25:00|25.2|23.28|25.09|23.17|25.2|23.28|25.07|23.15|0
1647423000000|2022-03-16 09:30:00|25.1|23.18|25.07|23.15|25.11|23.19|25.03|23.11|0
1647423300000|2022-03-16 09:35:00|25.79|23.87|25.33|23.41|25.8|23.88|25.05|23.13|0
1647423600000|2022-03-16 09:40:00|25.32|23.4|25.42|23.5|25.42|23.5|25.32|23.4|0
1647423900000|2022-03-16 09:45:00|25.43|23.51|25.45|23.53|25.5|23.58|25.42|23.5|0
1647424200000|2022-03-16 09:50:00|25.43|23.51|25.47|23.55|25.47|23.55|25.32|23.4|0
1647424500000|2022-03-16 09:55:00|25.48|23.56|25.51|23.59|25.56|23.64|25.43|23.51|0
1647424800000|2022-03-16 10:00:00|25.52|23.6|25.43|23.51|25.55|23.63|25.4|23.48|0
1647425100000|2022-03-16 10:05:00|25.44|23.52|25.44|23.52|25.47|23.55|25.4|23.48|0
1647425400000|2022-03-16 10:10:00|25.34|23.42|25.02|23.1|25.38|23.46|24.96|23.04|0
1647425700000|2022-03-16 10:15:00|25|23.08|25.06|23.14|25.12|23.2|24.89|22.97|0
1647426000000|2022-03-16 10:20:00|25.05|23.13|25.06|23.14|25.08|23.16|25.03|23.11|0
1647426300000|2022-03-16 10:25:00|25.05|23.13|25.17|23.25|25.17|23.25|25.05|23.13|0
1647426600000|2022-03-16 10:30:00|25.14|23.22|25.08|23.16|25.15|23.23|25.06|23.14|0
1647426900000|2022-03-16 10:35:00|25.09|23.17|25.19|23.27|25.31|23.39|25.06|23.14|0
1647427200000|2022-03-16 10:40:00|25.2|23.28|25.04|23.12|25.29|23.37|25.04|23.12|0
1647427500000|2022-03-16 10:45:00|25.02|23.1|25.11|23.19|25.18|23.26|24.99|23.07|0
1647427800000|2022-03-16 10:50:00|25.09|23.17|25.37|23.45|25.43|23.51|25.09|23.17|0
1647428100000|2022-03-16 10:55:00|25.38|23.46|25.36|23.44|25.46|23.54|25.34|23.42|0
1647428400000|2022-03-16 11:00:00|25.41|23.49|25.51|23.59|25.53|23.61|25.36|23.44|0
1647428700000|2022-03-16 11:05:00|25.53|23.61|25.48|23.56|25.55|23.63|25.46|23.54|0
1647429000000|2022-03-16 11:10:00|25.47|23.55|25.48|23.56|25.53|23.61|25.42|23.5|0
1647429300000|2022-03-16 11:15:00|25.5|23.58|25.57|23.65|25.62|23.7|25.5|23.58|0
1647429600000|2022-03-16 11:20:00|25.56|23.64|25.51|23.59|25.62|23.7|25.47|23.55|0
1647429900000|2022-03-16 11:25:00|25.52|23.6|25.48|23.56|25.52|23.6|25.43|23.51|0
1647430200000|2022-03-16 11:30:00|25.49|23.57|25.4|23.48|25.49|23.57|25.32|23.4|0
1647430500000|2022-03-16 11:35:00|25.39|23.47|25.31|23.39|25.41|23.49|25.26|23.34|0
1647430800000|2022-03-16 11:40:00|25.32|23.4|25.34|23.42|25.39|23.47|25.31|23.39|0
1647431100000|2022-03-16 11:45:00|25.35|23.43|25.46|23.54|25.47|23.55|25.33|23.41|0
1647431400000|2022-03-16 11:50:00|25.47|23.55|25.33|23.41|25.47|23.55|25.29|23.37|0
1647431700000|2022-03-16 11:55:00|25.34|23.42|25.27|23.35|25.37|23.45|25.27|23.35|0
1647432000000|2022-03-16 12:00:00|25.26|23.34|25.25|23.33|25.27|23.35|25.18|23.26|0
1647432300000|2022-03-16 12:05:00|25.26|23.34|25.17|23.25|25.28|23.36|25.17|23.25|0
1647432600000|2022-03-16 12:10:00|25.18|23.26|25.03|23.11|25.24|23.32|24.93|23.01|0
1647432900000|2022-03-16 12:15:00|25.02|23.1|25.04|23.12|25.05|23.13|24.97|23.05|0
1647433200000|2022-03-16 12:20:00|25.06|23.14|25.1|23.18|25.12|23.2|25.02|23.1|0
1647433500000|2022-03-16 12:25:00|25.11|23.19|25.1|23.18|25.13|23.21|25.04|23.12|0
1647433800000|2022-03-16 12:30:00|25.09|23.17|25.25|23.33|25.26|23.34|25.05|23.13|0
1647434100000|2022-03-16 12:35:00|25.26|23.34|25.43|23.51|25.44|23.52|25.25|23.33|0
1647434400000|2022-03-16 12:40:00|25.44|23.52|25.4|23.48|25.44|23.52|25.33|23.41|0
1647434700000|2022-03-16 12:45:00|25.22|23.3|25.5|23.58|25.58|23.66|25.18|23.26|0
1647435000000|2022-03-16 12:50:00|25.51|23.59|25.55|23.63|25.62|23.7|25.47|23.55|0
1647435300000|2022-03-16 12:55:00|25.54|23.62|25.59|23.67|25.65|23.73|25.52|23.6|0
1647435600000|2022-03-16 13:00:00|25.6|23.68|25.67|23.75|25.7|23.78|25.57|23.65|0
1647435900000|2022-03-16 13:05:00|25.68|23.76|25.69|23.77|25.81|23.89|25.68|23.76|0
1647436200000|2022-03-16 13:10:00|25.7|23.78|25.7|23.78|25.73|23.81|25.67|23.75|0
1647436500000|2022-03-16 13:15:00|25.73|23.81|25.63|23.71|25.77|23.85|25.62|23.7|0
1647436800000|2022-03-16 13:20:00|25.64|23.72|25.47|23.55|25.67|23.75|25.47|23.55|0
1647437100000|2022-03-16 13:25:00|25.48|23.56|25.69|23.77|25.74|23.82|25.48|23.56|0
1647437400000|2022-03-16 13:30:00|25.67|23.75|25.41|23.49|25.67|23.75|25.41|23.49|0
1647437700000|2022-03-16 13:35:00|25.39|23.47|24.95|23.03|25.43|23.51|24.93|23.01|0
1647438000000|2022-03-16 13:40:00|24.96|23.04|24.85|22.93|24.98|23.06|24.81|22.89|0
1647438300000|2022-03-16 13:45:00|24.83|22.91|24.77|22.85|24.84|22.92|24.64|22.72|0
1647438600000|2022-03-16 13:50:00|24.74|22.82|24.97|23.05|25.02|23.1|24.71|22.79|0
1647438900000|2022-03-16 13:55:00|24.98|23.06|24.92|23|25.01|23.09|24.8|22.88|0
1647439200000|2022-03-16 14:00:00|24.89|22.97|25.09|23.17|25.18|23.26|24.8|22.88|0
1647439500000|2022-03-16 14:05:00|25.08|23.16|25.33|23.41|25.33|23.41|25.07|23.15|0
1647439800000|2022-03-16 14:10:00|25.34|23.42|23.92|22|25.35|23.43|23.84|21.92|0
1647440100000|2022-03-16 14:15:00|23.88|21.96|23.27|21.35|23.88|21.96|23.09|21.17|0
1647440400000|2022-03-16 14:20:00|23.28|21.36|23.54|21.62|24.42|22.5|23.17|21.25|0
1647440700000|2022-03-16 14:25:00|23.53|21.61|23.65|21.73|23.65|21.73|23.44|21.52|0
1647441000000|2022-03-16 14:30:00|23.62|21.7|23.47|21.55|23.66|21.74|23.36|21.44|0
1647441300000|2022-03-16 14:35:00|23.48|21.56|23.55|21.63|23.78|21.86|23.46|21.54|0
1647441600000|2022-03-16 14:40:00|23.53|21.61|23.91|21.99|24.1|22.18|23.47|21.55|0
1647441900000|2022-03-16 14:45:00|23.95|22.03|23.87|21.95|24.03|22.11|23.83|21.91|0
1647442200000|2022-03-16 14:50:00|23.91|21.99|23.88|21.96|23.98|22.06|23.76|21.84|0
1647442500000|2022-03-16 14:55:00|23.86|21.94|23.7|21.78|24.07|22.15|23.7|21.78|0
1647442800000|2022-03-16 15:00:00|23.68|21.76|23.67|21.75|24.07|22.15|23.64|21.72|0
1647443100000|2022-03-16 15:05:00|23.68|21.76|23.83|21.91|23.9|21.98|23.63|21.71|0
1647443400000|2022-03-16 15:10:00|23.79|21.87|23.85|21.93|23.87|21.95|23.75|21.83|0
1647443700000|2022-03-16 15:15:00|23.86|21.94|23.84|21.92|23.99|22.07|23.8|21.88|0
1647444000000|2022-03-16 15:20:00|23.83|21.91|23.84|21.92|23.96|22.04|23.79|21.87|0
1647444300000|2022-03-16 15:25:00|23.83|21.91|23.83|21.91|23.88|21.96|23.79|21.87|0
1647444600000|2022-03-16 15:30:00|23.8|21.88|23.78|21.86|23.86|21.94|23.73|21.81|0
1647444900000|2022-03-16 15:35:00|23.77|21.85|23.91|21.99|24.04|22.12|23.77|21.85|0
1647445200000|2022-03-16 15:40:00|23.9|21.98|23.91|21.99|24.05|22.13|23.89|21.97|0
1647445500000|2022-03-16 15:45:00|23.96|22.04|23.87|21.95|24|22.08|23.87|21.95|0
1647445800000|2022-03-16 15:50:00|23.86|21.94|23.81|21.89|23.9|21.98|23.75|21.83|0
1647446100000|2022-03-16 15:55:00|23.8|21.88|23.77|21.85|23.89|21.97|23.73|21.81|0
1647446400000|2022-03-16 16:00:00|23.76|21.84|23.63|21.71|23.84|21.92|23.58|21.66|0
1647446700000|2022-03-16 16:05:00|23.62|21.7|23.57|21.97|23.73|21.97|23.47|21.7|0
1647447000000|2022-03-16 16:10:00|23.58|21.98|23.62|22.02|23.63|22.03|23.54|21.94|0
1647447300000|2022-03-16 16:15:00|23.59|21.99|23.55|21.95|23.63|22.03|23.52|21.92|0
1647447600000|2022-03-16 16:20:00|23.57|21.97|23.61|22.01|23.63|22.03|23.5|21.9|0
1647447900000|2022-03-16 16:25:00|23.63|22.03|23.61|22.01|23.77|22.17|23.61|22.01|0
1647448200000|2022-03-16 16:30:00|23.6|22|23.61|22.01|23.67|22.07|23.57|21.97|0
1647448500000|2022-03-16 16:35:00|23.6|22|23.8|22.2|23.83|22.23|23.59|21.99|0
1647448800000|2022-03-16 16:40:00|23.83|22.23|23.66|22.06|23.87|22.27|23.61|22.01|0
1647449100000|2022-03-16 16:45:00|23.65|22.05|24.19|22.59|24.24|22.64|23.65|22.05|0
1647449400000|2022-03-16 16:50:00|24.18|22.58|24.12|22.52|24.26|22.66|24.07|22.47|0
1647449700000|2022-03-16 16:55:00|24.15|22.55|24.09|22.49|24.22|22.62|24.06|22.46|0
1647450000000|2022-03-16 17:00:00|24.08|22.48|24.2|22.6|24.24|22.64|24.01|22.41|0
1647450300000|2022-03-16 17:05:00|24.21|22.61|24.52|22.92|24.55|22.95|24.12|22.52|0
1647450600000|2022-03-16 17:10:00|24.53|22.93|24.54|22.94|24.67|23.07|24.49|22.89|0
1647450900000|2022-03-16 17:15:00|24.53|22.93|24.5|22.9|24.58|22.98|24.46|22.86|0
1647451200000|2022-03-16 17:20:00|24.47|22.87|24.41|22.81|24.62|23.02|24.36|22.76|0
1647451500000|2022-03-16 17:25:00|24.4|22.8|24.44|22.84|24.52|22.92|24.39|22.79|0
1647451800000|2022-03-16 17:30:00|24.45|22.85|24.27|22.67|24.45|22.85|24.2|22.6|0
1647452100000|2022-03-16 17:35:00|24.29|22.69|24.31|22.71|24.37|22.77|24.19|22.59|0
1647452400000|2022-03-16 17:40:00|24.32|22.72|24.37|22.77|24.5|22.9|24.29|22.69|0
1647452700000|2022-03-16 17:45:00|24.39|22.79|24.31|22.71|24.44|22.84|24.29|22.69|0
1647453000000|2022-03-16 17:50:00|24.32|22.72|24.27|22.67|24.42|22.82|24.25|22.65|0
1647453300000|2022-03-16 17:55:00|24.25|22.65|24.22|22.62|24.29|22.69|24.12|22.52|0
1647453600000|2022-03-16 18:00:00|24.52|22.92|25.04|23.44|25.08|23.48|24.23|22.63|0
1647453900000|2022-03-16 18:05:00|25.03|23.43|25.62|24.02|25.62|24.02|24.89|23.29|0
1647454200000|2022-03-16 18:10:00|25.66|24.06|25.36|23.76|25.66|24.06|23.35|21.75|0
1647454500000|2022-03-16 18:15:00|25.37|23.77|24.76|23.16|25.43|23.83|24.74|23.14|0
1647454800000|2022-03-16 18:20:00|24.73|23.13|25.32|23.72|25.36|23.76|24.69|23.09|0
1647455100000|2022-03-16 18:25:00|25.35|23.75|25.45|23.85|25.5|23.9|25.01|23.41|0
1647455400000|2022-03-16 18:30:00|25.51|23.91|25.81|24.21|26.06|24.46|25.5|23.9|0
1647455700000|2022-03-16 18:35:00|25.8|24.2|24.95|23.35|26.01|24.41|24.95|23.35|0
1647456000000|2022-03-16 18:40:00|24.97|23.37|24.41|22.81|25.04|23.44|24.29|22.69|0
1647456300000|2022-03-16 18:45:00|24.42|22.82|24.33|22.73|24.6|23|24.07|22.47|0
1647456600000|2022-03-16 18:50:00|24.31|22.71|23.99|22.39|24.88|23.28|23.95|22.35|0
1647456900000|2022-03-16 18:55:00|23.98|22.38|24.1|22.5|24.12|22.52|23.56|21.96|0
1647457200000|2022-03-16 19:00:00|24.01|22.41|23.83|22.23|24.29|22.69|23.75|22.15|0
1647457500000|2022-03-16 19:05:00|23.81|22.21|24.01|22.41|24.21|22.61|23.54|21.94|0
1647457800000|2022-03-16 19:10:00|24.04|22.44|23.74|22.14|24.11|22.51|23.72|22.12|0
1647458100000|2022-03-16 19:15:00|23.71|22.11|23.32|21.72|23.94|22.34|23.31|21.71|0
1647458400000|2022-03-16 19:20:00|23.31|21.71|23.08|21.48|23.36|21.76|22.98|21.38|0
1647458700000|2022-03-16 19:25:00|23.06|21.46|22.57|20.97|23.24|21.64|1|0|0
1647459000000|2022-03-16 19:30:00|22.55|20.95|22.76|21.16|22.93|21.33|22.55|20.95|0
1647459300000|2022-03-16 19:35:00|22.77|21.17|22.63|21.03|22.88|21.28|22.63|21.03|0
1647459600000|2022-03-16 19:40:00|22.67|21.07|22.71|21.11|22.8|21.2|22.59|20.99|0
1647459900000|2022-03-16 19:45:00|22.72|21.12|22.27|20.67|22.77|21.17|22.27|20.67|0
1647460200000|2022-03-16 19:50:00|22.22|20.62|22.24|20.64|22.55|20.95|21.74|20.14|0
1647460500000|2022-03-16 19:55:00|22.23|20.63|21.77|20.17|22.33|20.73|21.77|20.17|0
1647460800000|2022-03-16 20:00:00|22|19.91|22.21|20.1|22.23|20.11|22|19.91|0
1647461100000|2022-03-16 20:05:00|22.19|20.08|22.16|20.05|22.22|20.1|22.15|20.04|0
1647461400000|2022-03-16 20:10:00|22.14|20.03|22.08|19.98|22.15|20.04|21.93|19.84|0
1647461700000|2022-03-16 20:15:00|22.04|20.04|21.77|19.77|22.04|20.04|21.7|19.7|0
1647462000000|2022-03-16 20:20:00|21.8|19.8|21.63|19.63|21.8|19.8|21.63|19.63|0
1647462300000|2022-03-16 20:25:00|21.65|19.65|21.63|19.63|21.71|19.71|21.63|19.63|0
1647462600000|2022-03-16 20:30:00|21.64|19.64|21.59|19.59|21.66|19.66|21.58|19.58|0
1647462900000|2022-03-16 20:35:00|21.58|19.58|21.6|19.6|21.62|19.62|21.57|19.57|0
1647463200000|2022-03-16 20:40:00|21.61|19.61|21.45|19.45|21.61|19.61|21.43|19.43|0
1647463500000|2022-03-16 20:45:00|21.46|19.46|21.58|19.58|21.6|19.6|21.45|19.45|0
1647463800000|2022-03-16 20:50:00|21.59|19.59|21.59|19.59|21.61|19.61|21.49|19.49|0
1647464100000|2022-03-16 20:55:00|21.6|19.6|21.58|19.58|21.61|19.61|21.54|19.54|0
1647464400000|2022-03-16 21:00:00|21.57|19.57|21.6|19.6|21.62|19.62|21.57|19.57|0
1647464700000|2022-03-16 21:05:00|21.61|19.61|21.62|19.62|21.63|19.63|21.61|19.61|0
1647465000000|2022-03-16 21:10:00|21.63|19.63|21.64|19.64|21.65|19.65|21.62|19.62|0
1647465300000|2022-03-16 21:15:00|21.65|19.65|21.66|19.66|21.66|19.66|21.64|19.64|0
1647465600000|2022-03-16 21:20:00|21.67|19.67|21.67|19.67|21.69|19.69|21.66|19.66|0
1647465900000|2022-03-16 21:25:00|21.66|19.66|21.64|19.64|21.68|19.68|21.64|19.64|0
1647466200000|2022-03-16 21:30:00|21.65|19.65|21.64|19.64|21.65|19.65|21.63|19.63|0
1647466500000|2022-03-16 21:35:00|21.63|19.63|21.64|19.64|21.64|19.64|21.63|19.63|0
1647466800000|2022-03-16 21:40:00|21.63|19.63|21.59|19.59|21.63|19.63|21.59|19.59|0
1647467100000|2022-03-16 21:45:00|21.58|19.58|21.62|19.62|21.63|19.63|21.58|19.58|0
1647467400000|2022-03-16 21:50:00|21.61|19.61|21.61|19.61|21.63|19.63|21.61|19.61|0
1647467700000|2022-03-16 21:55:00|21.6|19.6|21.62|19.62|21.62|19.62|21.6|19.6|0
1647468000000|2022-03-16 22:00:00|21.64|19.64|21.74|19.74|21.76|19.76|21.64|19.64|0
1647468300000|2022-03-16 22:05:00|21.73|19.73|21.74|19.74|21.78|19.78|21.71|19.71|0
1647468600000|2022-03-16 22:10:00|21.73|19.73|21.82|19.82|21.82|19.82|21.73|19.73|0
1647468900000|2022-03-16 22:15:00|21.8|19.8|21.84|19.84|21.84|19.84|21.8|19.8|0
1647469200000|2022-03-16 22:20:00|21.85|19.85|21.9|19.9|21.91|19.91|21.84|19.84|0
1647469500000|2022-03-16 22:25:00|21.91|19.91|21.88|19.88|21.95|19.95|21.88|19.88|0
1647469800000|2022-03-16 22:30:00|21.86|19.86|21.91|19.91|21.97|19.97|21.86|19.86|0
1647470100000|2022-03-16 22:35:00|21.92|19.92|21.87|19.87|21.93|19.93|21.86|19.86|0
1647470400000|2022-03-16 22:40:00|21.86|19.86|21.87|19.87|21.87|19.87|21.83|19.83|0
1647470700000|2022-03-16 22:45:00|21.86|19.86|21.85|19.85|21.87|19.87|21.84|19.84|0
1647471000000|2022-03-16 22:50:00|21.86|19.86|21.85|19.85|21.88|19.88|21.83|19.83|0
1647471300000|2022-03-16 22:55:00|21.86|19.86|21.84|19.84|21.86|19.86|21.82|19.82|0
1647471600000|2022-03-16 23:00:00|21.85|19.85|21.85|19.85|21.9|19.9|21.74|19.74|0
1647471900000|2022-03-16 23:05:00|21.87|19.87|21.94|19.94|21.94|19.94|21.86|19.86|0
1647472200000|2022-03-16 23:10:00|21.97|19.97|21.95|19.95|21.98|19.98|21.93|19.93|0
1647472500000|2022-03-16 23:15:00|21.99|19.89|21.95|19.86|22.03|19.93|21.95|19.86|0
1647472800000|2022-03-16 23:20:00|21.96|19.87|21.98|19.89|21.99|19.89|21.95|19.86|0
1647473100000|2022-03-16 23:25:00|21.97|19.88|21.91|19.82|21.97|19.88|21.89|19.81|0
1647473400000|2022-03-16 23:30:00|21.9|19.81|21.89|19.81|21.93|19.84|21.87|19.79|0
1647473700000|2022-03-16 23:35:00|21.88|19.8|21.96|19.87|21.96|19.87|21.87|19.79|0
1647474000000|2022-03-16 23:40:00|21.95|19.86|21.91|19.82|21.95|19.86|21.9|19.81|0
1647474300000|2022-03-16 23:45:00|21.9|19.83|21.85|19.77|21.92|19.84|21.85|19.76|0
1647474600000|2022-03-16 23:50:00|21.86|19.78|21.77|19.69|21.87|19.78|21.73|19.66|0
1647474900000|2022-03-16 23:55:00|21.76|19.68|21.76|19.69|21.79|19.72|21.72|19.65|0
1647475200000|2022-03-17 00:00:00|21.72|19.72|21.79|19.79|21.85|19.85|21.69|19.69|0
1647475500000|2022-03-17 00:05:00|21.78|19.78|21.74|19.74|21.87|19.87|21.72|19.72|0
1647475800000|2022-03-17 00:10:00|21.73|19.73|21.77|19.77|21.79|19.79|21.67|19.67|0
1647476100000|2022-03-17 00:15:00|21.74|19.74|21.73|19.73|21.81|19.81|21.7|19.7|0
1647476400000|2022-03-17 00:20:00|21.72|19.72|21.73|19.73|21.77|19.77|21.7|19.7|0
1647476700000|2022-03-17 00:25:00|21.74|19.74|21.76|19.76|21.76|19.76|21.65|19.65|0
1647477000000|2022-03-17 00:30:00|21.77|19.72|21.79|19.72|21.8|19.73|21.72|19.65|0
1647477300000|2022-03-17 00:35:00|21.78|19.71|21.75|19.68|21.81|19.73|21.73|19.66|0
1647477600000|2022-03-17 00:40:00|21.76|19.69|21.78|19.71|21.8|19.72|21.72|19.65|0
1647477900000|2022-03-17 00:45:00|21.79|19.7|21.74|19.67|21.79|19.72|21.73|19.66|0
1647478200000|2022-03-17 00:50:00|21.75|19.68|21.7|19.64|21.75|19.68|21.64|19.58|0
1647478500000|2022-03-17 00:55:00|21.71|19.66|21.72|19.65|21.75|19.68|21.71|19.64|0
1647478800000|2022-03-17 01:00:00|21.68|19.68|21.71|19.71|21.74|19.74|21.68|19.68|0
1647479100000|2022-03-17 01:05:00|21.72|19.72|21.78|19.78|21.83|19.83|21.7|19.7|0
1647479400000|2022-03-17 01:10:00|21.76|19.76|21.85|19.85|21.86|19.86|21.76|19.76|0
1647479700000|2022-03-17 01:15:00|21.84|19.84|21.84|19.84|21.91|19.91|21.8|19.8|0
1647480000000|2022-03-17 01:20:00|21.82|19.82|21.9|19.9|21.91|19.91|21.79|19.79|0
1647480300000|2022-03-17 01:25:00|21.92|19.92|22.07|20.07|22.07|20.07|21.9|19.9|0
1647480600000|2022-03-17 01:30:00|22.06|20.06|21.98|19.98|22.09|20.09|21.94|19.94|0
1647480900000|2022-03-17 01:35:00|21.99|19.99|22.24|20.24|22.24|20.24|21.99|19.99|0
1647481200000|2022-03-17 01:40:00|22.25|20.25|22.16|20.16|22.26|20.26|22.11|20.11|0
1647481500000|2022-03-17 01:45:00|22.15|20.15|22.23|20.23|22.23|20.23|22.13|20.13|0
1647481800000|2022-03-17 01:50:00|22.22|20.22|22.37|20.37|22.42|20.42|22.21|20.21|0
1647482100000|2022-03-17 01:55:00|22.35|20.35|22.23|20.23|22.39|20.39|22.19|20.19|0
1647482400000|2022-03-17 02:00:00|22.24|20.24|22.39|20.39|22.43|20.43|22.19|20.19|0
1647482700000|2022-03-17 02:05:00|22.38|20.38|22.4|20.4|22.44|20.44|22.38|20.38|0
1647483000000|2022-03-17 02:10:00|22.42|20.42|22.32|20.32|22.43|20.43|22.23|20.23|0
1647483300000|2022-03-17 02:15:00|22.31|20.31|22.34|20.34|22.39|20.39|22.29|20.29|0
1647483600000|2022-03-17 02:20:00|22.32|20.32|22.26|20.26|22.34|20.34|22.24|20.24|0
1647483900000|2022-03-17 02:25:00|22.24|20.24|22.29|20.29|22.34|20.34|22.19|20.19|0
1647484200000|2022-03-17 02:30:00|22.3|20.3|22.35|20.35|22.36|20.36|22.28|20.28|0
1647484500000|2022-03-17 02:35:00|22.34|20.34|22.36|20.36|22.39|20.39|22.32|20.32|0
1647484800000|2022-03-17 02:40:00|22.35|20.35|22.41|20.41|22.44|20.44|22.34|20.34|0
1647485100000|2022-03-17 02:45:00|22.4|20.4|22.39|20.39|22.44|20.44|22.38|20.38|0
1647485400000|2022-03-17 02:50:00|22.38|20.38|22.29|20.29|22.38|20.38|22.24|20.24|0
1647485700000|2022-03-17 02:55:00|22.3|20.3|22.35|20.35|22.41|20.41|22.28|20.28|0
1647486000000|2022-03-17 03:00:00|22.36|20.36|22.42|20.42|22.44|20.44|22.36|20.36|0
1647486300000|2022-03-17 03:05:00|22.41|20.41|22.46|20.46|22.46|20.46|22.4|20.4|0
1647486600000|2022-03-17 03:10:00|22.45|20.45|22.45|20.45|22.51|20.51|22.44|20.44|0
1647486900000|2022-03-17 03:15:00|22.53|20.37|22.64|20.49|22.64|20.49|22.49|20.35|0
1647487200000|2022-03-17 03:20:00|22.66|20.5|22.54|20.4|22.66|20.5|22.53|20.39|0
1647487500000|2022-03-17 03:25:00|22.55|20.39|22.47|20.33|22.58|20.43|22.47|20.33|0
1647487800000|2022-03-17 03:30:00|22.45|20.31|22.45|20.31|22.5|20.36|22.44|20.3|0
1647488100000|2022-03-17 03:35:00|22.44|20.3|22.36|20.23|22.47|20.33|22.35|20.22|0
1647488400000|2022-03-17 03:40:00|22.37|20.24|22.48|20.34|22.49|20.34|22.37|20.24|0
1647488700000|2022-03-17 03:45:00|22.49|20.35|22.54|20.39|22.55|20.41|22.46|20.32|0
1647489000000|2022-03-17 03:50:00|22.53|20.38|22.53|20.38|22.57|20.42|22.51|20.37|0
1647489300000|2022-03-17 03:55:00|22.54|20.39|22.47|20.33|22.56|20.41|22.46|20.32|0
1647489600000|2022-03-17 04:00:00|22.46|20.32|23.05|20.85|23.11|20.91|22.46|20.32|0
1647489900000|2022-03-17 04:05:00|23.04|20.84|23|20.81|23.05|20.86|22.99|20.8|0
1647490200000|2022-03-17 04:10:00|22.97|20.78|22.97|20.78|22.99|20.8|22.95|20.77|0
1647490500000|2022-03-17 04:15:00|22.89|20.89|22.84|20.84|22.89|20.89|22.84|20.84|0
1647490800000|2022-03-17 04:20:00|22.85|20.85|22.88|20.88|22.93|20.93|22.81|20.81|0
1647491100000|2022-03-17 04:25:00|22.89|20.89|22.9|20.9|22.94|20.94|22.89|20.89|0
1647491400000|2022-03-17 04:30:00|22.89|20.89|22.72|20.72|22.91|20.91|22.67|20.67|0
1647491700000|2022-03-17 04:35:00|22.71|20.71|22.79|20.79|22.79|20.79|22.7|20.7|0
1647492000000|2022-03-17 04:40:00|22.78|20.78|22.71|20.71|22.79|20.79|22.69|20.69|0
1647492300000|2022-03-17 04:45:00|22.79|20.62|22.84|20.66|22.84|20.66|22.79|20.62|0
1647492600000|2022-03-17 04:50:00|22.83|20.65|22.75|20.58|22.83|20.66|22.73|20.57|0
1647492900000|2022-03-17 04:55:00|22.74|20.57|22.78|20.61|22.78|20.61|22.72|20.56|0
1647493200000|2022-03-17 05:00:00|22.69|20.69|22.77|20.77|22.8|20.8|22.66|20.66|0
1647493500000|2022-03-17 05:05:00|22.76|20.76|22.77|20.77|22.81|20.81|22.74|20.74|0
1647493800000|2022-03-17 05:10:00|22.76|20.76|22.6|20.6|22.79|20.79|22.58|20.58|0
1647494100000|2022-03-17 05:15:00|22.61|20.61|22.59|20.59|22.7|20.7|22.58|20.58|0
1647494400000|2022-03-17 05:20:00|22.58|20.58|22.72|20.72|22.75|20.75|22.55|20.55|0
1647494700000|2022-03-17 05:25:00|22.73|20.73|23.42|21.42|23.44|21.44|22.73|20.73|0
1647495000000|2022-03-17 05:30:00|23.55|21.31|23.52|21.28|23.57|21.32|23.48|21.24|0
1647495300000|2022-03-17 05:35:00|23.53|21.29|23.49|21.26|23.59|21.34|23.48|21.25|0
1647495600000|2022-03-17 05:40:00|23.5|21.27|23.44|21.21|23.57|21.32|23.4|21.17|0
1647495900000|2022-03-17 05:45:00|23.45|21.22|23.47|21.24|23.5|21.26|23.43|21.2|0
1647496200000|2022-03-17 05:50:00|23.46|21.23|23.49|21.25|23.5|21.26|23.42|21.19|0
1647496500000|2022-03-17 05:55:00|23.5|21.26|23.5|21.26|23.55|21.31|23.45|21.21|0
1647496800000|2022-03-17 06:00:00|23.37|21.37|23.37|21.37|23.42|21.42|23.25|21.25|0
1647497100000|2022-03-17 06:05:00|23.38|21.38|23.28|21.28|23.38|21.38|23.28|21.28|0
1647497400000|2022-03-17 06:10:00|23.3|21.3|23.35|21.35|23.38|21.38|23.26|21.26|0
1647497700000|2022-03-17 06:15:00|23.47|21.25|23.44|21.2|23.5|21.27|23.43|21.2|0
1647498000000|2022-03-17 06:20:00|23.43|21.21|23.3|21.08|23.46|21.23|23.3|21.08|0
1647498300000|2022-03-17 06:25:00|23.31|21.09|23.32|21.1|23.38|21.15|23.29|21.07|0
1647498600000|2022-03-17 06:30:00|23.31|21.09|23.31|21.09|23.41|21.18|23.29|21.07|0
1647498900000|2022-03-17 06:35:00|23.32|21.1|23.28|21.07|23.32|21.1|23.26|21.04|0
1647499200000|2022-03-17 06:40:00|23.27|21.06|23.21|21|23.27|21.07|23.13|20.93|0
1647499500000|2022-03-17 06:45:00|23.2|20.99|23.17|20.96|23.24|21.03|23.17|20.96|0
1647499800000|2022-03-17 06:50:00|23.15|20.95|23.16|20.96|23.19|20.98|23.11|20.91|0
1647500100000|2022-03-17 06:55:00|23.17|20.95|23.07|20.87|23.17|20.96|23|20.81|0
1647500400000|2022-03-17 07:00:00|23.06|20.86|23.04|20.84|23.19|20.98|23.03|20.84|0
1647500700000|2022-03-17 07:05:00|23.03|20.82|22.4|20.26|23.03|20.82|22.19|20.07|0
1647501000000|2022-03-17 07:10:00|22.39|20.28|22.54|20.4|22.55|20.4|22.39|20.28|0
1647501300000|2022-03-17 07:15:00|22.26|20.66|22.49|20.89|22.49|20.89|22.25|20.65|0
1647501600000|2022-03-17 07:20:00|22.5|20.9|22.49|20.89|22.54|20.94|22.46|20.86|0
1647501900000|2022-03-17 07:25:00|22.48|20.88|22.56|20.96|22.57|20.97|22.48|20.88|0
1647502200000|2022-03-17 07:30:00|22.57|20.97|22.72|21.12|22.73|21.13|22.52|20.92|0
1647502500000|2022-03-17 07:35:00|22.73|21.13|22.68|21.08|22.81|21.21|22.68|21.08|0
1647502800000|2022-03-17 07:40:00|22.67|21.07|22.76|21.16|22.84|21.24|22.67|21.07|0
1647503100000|2022-03-17 07:45:00|22.75|21.15|22.57|20.97|22.79|21.19|22.57|20.97|0
1647503400000|2022-03-17 07:50:00|22.59|20.99|22.43|20.83|22.6|21|22.4|20.8|0
1647503700000|2022-03-17 07:55:00|22.41|20.81|22.41|20.81|22.49|20.89|22.36|20.76|0
1647504000000|2022-03-17 08:00:00|22.38|20.78|22.54|20.94|23.09|21.49|22.35|20.75|0
1647504300000|2022-03-17 08:05:00|22.55|20.95|22.74|21.14|22.83|21.23|22.52|20.92|0
1647504600000|2022-03-17 08:10:00|22.72|21.12|22.75|21.15|22.81|21.21|22.7|21.1|0
1647504900000|2022-03-17 08:15:00|22.76|21.16|22.68|21.08|22.79|21.19|22.66|21.06|0
1647505200000|2022-03-17 08:20:00|22.65|21.05|22.71|21.11|22.79|21.19|22.64|21.04|0
1647505500000|2022-03-17 08:25:00|22.7|21.1|22.64|21.04|22.7|21.1|22.54|20.94|0
1647505800000|2022-03-17 08:30:00|22.65|21.05|22.74|21.14|22.74|21.14|22.57|20.97|0
1647506100000|2022-03-17 08:35:00|22.67|21.07|22.79|21.19|22.82|21.22|22.67|21.07|0
1647506400000|2022-03-17 08:40:00|22.8|21.2|22.81|21.21|22.9|21.3|22.74|21.14|0
1647506700000|2022-03-17 08:45:00|22.8|21.2|22.8|21.2|22.8|21.2|22.67|21.07|0
1647507000000|2022-03-17 08:50:00|22.81|21.21|22.91|21.31|22.93|21.33|22.75|21.15|0
1647507300000|2022-03-17 08:55:00|22.92|21.32|22.87|21.27|23.01|21.41|22.82|21.22|0
1647507600000|2022-03-17 09:00:00|22.86|21.26|22.85|21.25|22.86|21.26|22.77|21.17|0
1647507900000|2022-03-17 09:05:00|22.86|21.26|22.92|21.32|22.97|21.37|22.85|21.25|0
1647508200000|2022-03-17 09:10:00|22.91|21.31|22.96|21.36|23.02|21.42|22.89|21.29|0
1647508500000|2022-03-17 09:15:00|23.27|21.06|23.32|21.1|23.34|21.12|23.2|20.99|0
1647508800000|2022-03-17 09:20:00|23.33|21.11|23.25|21.04|23.39|21.16|23.22|21.01|0
1647509100000|2022-03-17 09:25:00|23.26|21.05|23.18|20.98|23.28|21.07|23.15|20.95|0
1647509400000|2022-03-17 09:30:00|22.87|21.27|23.03|21.43|23.03|21.43|22.87|21.27|0
1647509700000|2022-03-17 09:35:00|23.04|21.44|23.1|21.5|23.17|21.57|23.04|21.44|0
1647510000000|2022-03-17 09:40:00|23.07|21.47|23.11|21.51|23.15|21.55|23.04|21.44|0
1647510300000|2022-03-17 09:45:00|23.09|21.49|23.12|21.52|23.14|21.54|23.06|21.46|0
1647510600000|2022-03-17 09:50:00|23.11|21.51|23.06|21.46|23.15|21.55|23.02|21.42|0
1647510900000|2022-03-17 09:55:00|23.05|21.45|22.96|21.36|23.05|21.45|22.95|21.35|0
1647511200000|2022-03-17 10:00:00|22.98|21.38|23.14|21.54|23.56|21.96|22.49|20.89|0
1647511500000|2022-03-17 10:05:00|23.16|21.56|23.31|21.71|23.4|21.8|23.15|21.55|0
1647511800000|2022-03-17 10:10:00|23.33|21.73|23.2|21.6|23.37|21.77|23.14|21.54|0
1647512100000|2022-03-17 10:15:00|23.19|21.59|23.06|21.46|23.27|21.67|23.03|21.43|0
1647512400000|2022-03-17 10:20:00|23.07|21.47|22.96|21.36|23.12|21.52|22.92|21.32|0
1647512700000|2022-03-17 10:25:00|22.93|21.33|22.97|21.37|23.06|21.46|22.92|21.32|0
1647513000000|2022-03-17 10:30:00|22.98|21.38|22.86|21.26|23|21.4|22.83|21.23|0
1647513300000|2022-03-17 10:35:00|22.87|21.27|22.89|21.29|23.03|21.43|22.86|21.26|0
1647513600000|2022-03-17 10:40:00|22.91|21.31|22.87|21.27|22.99|21.39|22.87|21.27|0
1647513900000|2022-03-17 10:45:00|22.88|21.28|22.82|21.22|22.95|21.35|22.82|21.22|0
1647514200000|2022-03-17 10:50:00|22.81|21.21|22.86|21.26|22.92|21.32|22.81|21.21|0
1647514500000|2022-03-17 10:55:00|22.85|21.25|22.71|21.11|22.89|21.29|22.7|21.1|0
1647514800000|2022-03-17 11:00:00|23|20.81|22.92|20.73|23.08|20.88|22.91|20.73|0
1647515100000|2022-03-17 11:05:00|22.91|20.71|22.9|20.72|22.95|20.77|22.85|20.67|0
1647515400000|2022-03-17 11:10:00|22.91|20.73|22.94|20.76|22.98|20.79|22.9|20.72|0
1647515700000|2022-03-17 11:15:00|22.64|21.04|22.51|20.91|22.67|21.07|21.96|20.36|0
1647516000000|2022-03-17 11:20:00|22.5|20.9|22.56|20.96|22.61|21.01|22.48|20.88|0
1647516300000|2022-03-17 11:25:00|22.55|20.95|22.6|21|22.68|21.08|22.54|20.94|0
1647516600000|2022-03-17 11:30:00|22.61|21.01|22.6|21|22.63|21.03|22.54|20.94|0
1647516900000|2022-03-17 11:35:00|22.61|21.01|22.73|21.13|22.73|21.13|22.57|20.97|0
1647517200000|2022-03-17 11:40:00|22.72|21.12|22.75|21.15|22.79|21.19|22.68|21.08|0
1647517500000|2022-03-17 11:45:00|22.76|21.16|22.72|21.12|22.79|21.19|22.66|21.06|0
1647517800000|2022-03-17 11:50:00|22.73|21.13|22.63|21.03|22.74|21.14|22.61|21.01|0
1647518100000|2022-03-17 11:55:00|22.64|21.04|22.59|20.99|22.66|21.06|22.51|20.91|0
1647518400000|2022-03-17 12:00:00|22.6|21|22.44|20.84|22.68|21.08|22.35|20.75|0
1647518700000|2022-03-17 12:05:00|22.43|20.83|22.47|20.87|22.5|20.9|22.34|20.74|0
1647519000000|2022-03-17 12:10:00|22.48|20.88|22.56|20.96|22.59|20.99|22.48|20.88|0
1647519300000|2022-03-17 12:15:00|22.57|20.97|22.66|21.06|22.68|21.08|22.54|20.94|0
1647519600000|2022-03-17 12:20:00|22.68|21.08|22.73|21.13|22.73|21.13|22.66|21.06|0
1647519900000|2022-03-17 12:25:00|22.72|21.12|22.7|21.1|22.72|21.12|22.66|21.06|0
1647520200000|2022-03-17 12:30:00|22.97|20.78|22.98|20.8|23.02|20.83|22.85|20.67|0
1647520500000|2022-03-17 12:35:00|22.96|20.77|22.98|20.79|22.98|20.79|22.92|20.74|0
1647520800000|2022-03-17 12:40:00|22.97|20.77|23.13|20.93|23.16|20.96|22.92|20.74|0
1647521100000|2022-03-17 12:45:00|22.82|21.22|22.73|21.13|22.82|21.22|22.7|21.1|0
1647521400000|2022-03-17 12:50:00|22.74|21.14|22.81|21.21|22.88|21.28|22.74|21.14|0
1647521700000|2022-03-17 12:55:00|22.84|21.24|22.77|21.17|22.95|21.35|22.76|21.16|0
1647522000000|2022-03-17 13:00:00|23.07|20.87|23.16|20.95|23.16|20.95|23.04|20.85|0
1647522300000|2022-03-17 13:05:00|23.17|20.96|23.1|20.9|23.17|20.96|23.08|20.88|0
1647522600000|2022-03-17 13:10:00|23.11|20.91|23.08|20.88|23.16|20.96|23.07|20.88|0
1647522900000|2022-03-17 13:15:00|22.79|21.19|22.8|21.2|22.81|21.21|22.74|21.14|0
1647523200000|2022-03-17 13:20:00|22.79|21.19|22.76|21.16|22.81|21.21|22.76|21.16|0
1647523500000|2022-03-17 13:25:00|22.75|21.15|22.82|21.22|22.82|21.22|22.73|21.13|0
1647523800000|2022-03-17 13:30:00|22.77|21.17|22.63|21.03|22.92|21.32|22.58|20.98|0
1647524100000|2022-03-17 13:35:00|22.62|21.02|22.55|20.95|22.89|21.29|22.54|20.94|0
1647524400000|2022-03-17 13:40:00|22.53|20.93|22.5|20.9|22.68|21.08|22.49|20.89|0
1647524700000|2022-03-17 13:45:00|22.51|20.91|22.39|20.79|22.51|20.91|22.13|20.53|0
1647525000000|2022-03-17 13:50:00|22.42|20.82|22.36|20.76|22.44|20.84|22.21|20.61|0
1647525300000|2022-03-17 13:55:00|22.32|20.72|21.9|20.3|22.37|20.77|21.9|20.3|0
1647525600000|2022-03-17 14:00:00|21.92|20.32|21.84|20.24|22.01|20.41|21.81|20.21|0
1647525900000|2022-03-17 14:05:00|21.82|20.22|21.94|20.34|22.64|21.04|21.5|19.9|0
1647526200000|2022-03-17 14:10:00|21.96|20.36|22.14|20.54|22.18|20.58|21.93|20.33|0
1647526500000|2022-03-17 14:15:00|22.12|20.52|21.73|20.13|22.23|20.63|21.73|20.13|0
1647526800000|2022-03-17 14:20:00|21.75|20.15|21.56|19.96|21.75|20.15|21.53|19.93|0
1647527100000|2022-03-17 14:25:00|21.57|19.97|21.63|20.03|21.66|20.06|21.53|19.93|0
1647527400000|2022-03-17 14:30:00|21.61|20.01|21.78|20.18|21.91|20.31|21.58|19.98|0
1647527700000|2022-03-17 14:35:00|21.76|20.16|21.81|20.21|21.96|20.36|21.52|19.92|0
1647528000000|2022-03-17 14:40:00|21.78|20.18|21.93|20.33|22.03|20.43|21.76|20.16|0
1647528300000|2022-03-17 14:45:00|21.94|20.34|22.15|20.55|22.34|20.74|21.86|20.26|0
1647528600000|2022-03-17 14:50:00|22.12|20.52|22.37|20.77|22.41|20.81|22.1|20.5|0
1647528900000|2022-03-17 14:55:00|22.36|20.76|22.17|20.57|22.36|20.76|22.13|20.53|0
1647529200000|2022-03-17 15:00:00|22.18|20.58|22.69|21.09|22.71|21.11|22.1|20.5|0
1647529500000|2022-03-17 15:05:00|21.87|20.27|21.83|20.23|22.11|20.51|21.79|20.19|0
1647529800000|2022-03-17 15:10:00|21.86|20.26|21.8|20.2|21.91|20.31|21.42|19.82|0
1647530100000|2022-03-17 15:15:00|21.79|20.19|21.56|19.96|21.79|20.19|21.55|19.95|0
1647530400000|2022-03-17 15:20:00|21.6|20|21.41|19.81|21.63|20.03|21.41|19.81|0
1647530700000|2022-03-17 15:25:00|21.42|19.82|21.49|19.89|21.56|19.96|21.4|19.8|0
1647531000000|2022-03-17 15:30:00|21.5|19.9|21.41|19.81|21.58|19.98|21.36|19.76|0
1647531300000|2022-03-17 15:35:00|21.39|19.79|21.29|19.69|21.47|19.87|21.28|19.68|0
1647531600000|2022-03-17 15:40:00|21.27|19.67|21.16|19.56|21.64|20.04|21.15|19.55|0
1647531900000|2022-03-17 15:45:00|21.15|19.55|21.45|19.85|21.46|19.86|21.15|19.55|0
1647532200000|2022-03-17 15:50:00|21.47|19.87|21.17|19.57|21.49|19.89|21.14|19.54|0
1647532500000|2022-03-17 15:55:00|21.16|19.56|21.16|19.56|21.21|19.61|21.07|19.47|0
1647532800000|2022-03-17 16:00:00|21.14|19.54|21.15|19.55|21.27|19.67|21.12|19.52|0
1647533100000|2022-03-17 16:05:00|21.14|19.54|21.03|19.43|21.16|19.56|21|19.4|0
1647533400000|2022-03-17 16:10:00|21.02|19.42|21.07|19.47|21.13|19.53|21.01|19.41|0
1647533700000|2022-03-17 16:15:00|21.06|19.46|21.01|19.41|21.19|19.59|21.01|19.41|0
1647534000000|2022-03-17 16:20:00|20.98|19.38|20.75|19.15|20.99|19.39|20.72|19.12|0
1647534300000|2022-03-17 16:25:00|20.74|19.14|20.71|19.11|20.8|19.2|20.7|19.1|0
1647534600000|2022-03-17 16:30:00|20.73|19.13|20.72|19.12|20.8|19.2|20.67|19.07|0
1647534900000|2022-03-17 16:35:00|20.74|19.14|20.69|19.09|20.74|19.14|20.68|19.08|0
1647535200000|2022-03-17 16:40:00|20.68|19.08|20.72|19.12|20.81|19.21|20.68|19.08|0
1647535500000|2022-03-17 16:45:00|20.89|18.9|20.97|18.97|21.02|19.01|20.86|18.87|0
1647535800000|2022-03-17 16:50:00|20.96|18.96|20.88|18.89|20.96|18.96|20.85|18.86|0
1647536100000|2022-03-17 16:55:00|20.87|18.88|20.82|18.84|20.91|18.92|20.78|18.8|0
1647536400000|2022-03-17 17:00:00|20.64|19.04|20.66|19.06|20.78|19.18|20.62|19.02|0
1647536700000|2022-03-17 17:05:00|20.64|19.04|20.71|19.11|20.73|19.13|20.6|19|0
1647537000000|2022-03-17 17:10:00|20.72|19.12|20.37|18.77|20.72|19.12|20.21|18.61|0
1647537300000|2022-03-17 17:15:00|20.36|18.76|20.24|18.64|20.43|18.83|20.23|18.63|0
1647537600000|2022-03-17 17:20:00|20.23|18.63|20.13|18.53|20.26|18.66|20.11|18.51|0
1647537900000|2022-03-17 17:25:00|20.11|18.51|19.91|18.31|20.14|18.54|19.9|18.3|0
1647538200000|2022-03-17 17:30:00|19.9|18.3|19.91|18.31|19.95|18.35|19.87|18.27|0
1647538500000|2022-03-17 17:35:00|19.89|18.29|19.89|18.29|19.95|18.35|19.88|18.28|0
1647538800000|2022-03-17 17:40:00|19.9|18.3|19.72|18.12|19.9|18.3|19.68|18.08|0
1647539100000|2022-03-17 17:45:00|19.71|18.11|19.25|17.65|19.74|18.14|19.24|17.64|0
1647539400000|2022-03-17 17:50:00|19.24|17.64|19.2|17.6|19.26|17.66|19.13|17.53|0
1647539700000|2022-03-17 17:55:00|19.19|17.59|19.45|17.85|19.61|18.01|19.15|17.55|0
1647540000000|2022-03-17 18:00:00|19.46|17.86|19.51|17.91|19.59|17.99|19.45|17.85|0
1647540300000|2022-03-17 18:05:00|19.5|17.9|19.47|17.87|19.53|17.93|19.39|17.79|0
1647540600000|2022-03-17 18:10:00|19.46|17.86|19.59|17.99|19.65|18.05|19.45|17.85|0
1647540900000|2022-03-17 18:15:00|19.58|17.98|19.59|17.99|19.61|18.01|19.55|17.95|0
1647541200000|2022-03-17 18:20:00|19.58|17.98|19.68|18.08|19.69|18.09|19.54|17.94|0
1647541500000|2022-03-17 18:25:00|19.7|18.1|19.81|18.21|19.81|18.21|19.61|18.01|0
1647541800000|2022-03-17 18:30:00|19.79|18.19|19.6|18|19.79|18.19|19.59|17.99|0
1647542100000|2022-03-17 18:35:00|19.63|18.03|19.65|18.05|19.69|18.09|19.57|17.97|0
1647542400000|2022-03-17 18:40:00|19.66|18.06|19.56|17.96|19.72|18.12|19.56|17.96|0
1647542700000|2022-03-17 18:45:00|19.71|17.82|19.61|17.74|19.77|17.89|19.61|17.74|0
1647543000000|2022-03-17 18:50:00|19.62|17.75|19.68|17.81|19.71|17.83|19.59|17.73|0
1647543300000|2022-03-17 18:55:00|19.66|17.79|19.61|17.74|19.76|17.88|19.56|17.7|0
1647543600000|2022-03-17 19:00:00|19.48|17.88|19.35|17.75|19.52|17.92|19.35|17.75|0
1647543900000|2022-03-17 19:05:00|19.37|17.77|19.56|17.96|19.59|17.99|19.35|17.75|0
1647544200000|2022-03-17 19:10:00|19.55|17.95|19.73|18.13|19.85|18.25|19.54|17.94|0
1647544500000|2022-03-17 19:15:00|19.72|18.12|19.58|17.98|19.78|18.18|19.56|17.96|0
1647544800000|2022-03-17 19:20:00|19.57|17.97|19.7|18.1|19.73|18.13|19.56|17.96|0
1647545100000|2022-03-17 19:25:00|19.68|18.08|19.53|17.93|19.68|18.08|19.51|17.91|0
1647545400000|2022-03-17 19:30:00|19.64|17.77|19.69|17.82|19.75|17.87|19.63|17.76|0
1647545700000|2022-03-17 19:35:00|19.68|17.81|19.64|17.77|19.71|17.83|19.6|17.73|0
1647546000000|2022-03-17 19:40:00|19.62|17.75|19.32|17.48|19.62|17.75|19.32|17.48|0
1647546300000|2022-03-17 19:45:00|19.25|17.65|19.17|17.57|19.26|17.66|19.12|17.52|0
1647546600000|2022-03-17 19:50:00|19.25|17.65|19.77|18.17|20.5|18.9|19.2|17.6|0
1647546900000|2022-03-17 19:55:00|19.78|18.18|19.56|17.96|19.83|18.23|19.54|17.94|0
1647547200000|2022-03-17 20:00:00|19.45|17.85|19.58|17.98|19.58|17.98|19.43|17.83|0
1647547500000|2022-03-17 20:05:00|19.57|17.97|19.72|18.12|19.73|18.13|19.57|17.97|0
1647547800000|2022-03-17 20:10:00|19.73|18.13|19.74|18.14|19.78|18.18|19.69|18.09|0
1647548100000|2022-03-17 20:15:00|19.89|18|19.88|17.98|19.92|18.02|19.85|17.96|0
1647548400000|2022-03-17 20:20:00|19.87|18|19.88|17.98|19.91|18.01|19.87|17.98|0
1647548700000|2022-03-17 20:25:00|19.87|17.99|20.06|18.15|20.28|18.35|19.87|17.98|0
1647549000000|2022-03-17 20:30:00|20.04|18.13|20.12|18.2|20.14|18.23|20.02|18.12|0
1647549300000|2022-03-17 20:35:00|20.1|18.21|20.24|18.31|20.28|18.35|20.08|18.17|0
1647549600000|2022-03-17 20:40:00|20.25|18.32|20.28|18.35|20.35|18.41|20.21|18.28|0
1647549900000|2022-03-17 20:45:00|20.23|18.3|20.24|18.31|20.25|18.32|20.15|18.23|0
1647550200000|2022-03-17 20:50:00|20.25|18.32|20.23|18.3|20.31|18.37|20.22|18.29|0
1647550500000|2022-03-17 20:55:00|20.22|18.29|20.23|18.31|20.28|18.34|20.22|18.29|0
1647550800000|2022-03-17 21:00:00|20.21|18.29|20.22|18.29|20.23|18.31|20.21|18.29|0
1647551100000|2022-03-17 21:05:00|20.21|18.3|20.19|18.27|20.21|18.3|20.18|18.26|0
1647551400000|2022-03-17 21:10:00|20.2|18.26|20.19|18.26|20.2|18.27|20.18|18.26|0
1647551700000|2022-03-17 21:15:00|20.18|18.27|20.18|18.26|20.18|18.27|20.18|18.26|0
1647552000000|2022-03-17 21:20:00|20.19|18.27|20.2|18.28|20.21|18.28|20.19|18.27|0
1647552300000|2022-03-17 21:25:00|20.19|18.27|20.2|18.28|20.21|18.29|20.19|18.27|0
1647552600000|2022-03-17 21:30:00|20.19|18.27|20.2|18.27|20.2|18.28|20.18|18.26|0
1647552900000|2022-03-17 21:35:00|20.17|18.25|20.17|18.25|20.19|18.27|20.17|18.25|0
1647553200000|2022-03-17 21:40:00|20.19|18.27|20.18|18.26|20.2|18.27|20.18|18.26|0
1647553500000|2022-03-17 21:45:00||18.25||18.26||18.26||18.25|0
1647553800000|2022-03-17 21:50:00|20.2|18.27|20.19|18.27|20.2|18.27|20.18|18.26|0
1647554100000|2022-03-17 21:55:00|20.18|18.26|20.17|18.25|20.19|18.26|20.17|18.25|0
1647554400000|2022-03-17 22:00:00|20.15|18.24|20.13|18.21|20.22|18.29|20.05|18.14|0
1647554700000|2022-03-17 22:05:00|20.11|18.2|20.18|18.26|20.26|18.33|20.11|18.2|0
1647555000000|2022-03-17 22:10:00|20.17|18.25|20.3|18.37|20.3|18.37|20.12|18.2|0
1647555300000|2022-03-17 22:15:00|20.28|18.36|20.36|18.42|20.38|18.44|20.26|18.33|0
1647555600000|2022-03-17 22:20:00|20.38|18.44|20.31|18.37|20.39|18.45|20.3|18.36|0
1647555900000|2022-03-17 22:25:00|20.3|18.36|20.3|18.37|20.32|18.38|20.3|18.36|0
1647556200000|2022-03-17 22:30:00|20.31|18.36|20.32|18.38|20.32|18.39|20.3|18.36|0
1647556500000|2022-03-17 22:35:00|20.31|18.37|20.32|18.38|20.32|18.38|20.27|18.34|0
1647556800000|2022-03-17 22:40:00|20.31|18.39|20.34|18.4|20.37|18.43|20.29|18.35|0
1647557100000|2022-03-17 22:45:00|20.35|18.41|20.36|18.42|20.39|18.45|20.33|18.4|0
1647557400000|2022-03-17 22:50:00|20.35|18.41|20.32|18.38|20.4|18.45|20.32|18.38|0
1647557700000|2022-03-17 22:55:00|20.31|18.39|20.36|18.42|20.45|18.5|20.31|18.37|0
1647558000000|2022-03-17 23:00:00|20.37|18.43|20.39|18.45|20.44|18.49|20.34|18.4|0
1647558300000|2022-03-17 23:05:00|20.38|18.44|20.38|18.44|20.41|18.47|20.35|18.41|0
1647558600000|2022-03-17 23:10:00|20.39|18.43|20.36|18.42|20.39|18.43|20.34|18.4|0
1647558900000|2022-03-17 23:15:00|20.34|18.41|20.33|18.39|20.37|18.43|20.3|18.36|0
1647559200000|2022-03-17 23:20:00|20.32|18.38|20.33|18.39|20.34|18.4|20.3|18.37|0
1647559500000|2022-03-17 23:25:00|20.35|18.41|20.32|18.39|20.39|18.44|20.3|18.37|0
1647559800000|2022-03-17 23:30:00|20.31|18.38|20.32|18.39|20.36|18.42|20.27|18.34|0
1647560100000|2022-03-17 23:35:00|20.33|18.4|20.3|18.37|20.34|18.4|20.29|18.36|0
1647560400000|2022-03-17 23:40:00|20.29|18.36|20.31|18.37|20.33|18.39|20.28|18.35|0
1647560700000|2022-03-17 23:45:00|20.32|18.39|20.29|18.36|20.34|18.4|20.29|18.36|0
1647561000000|2022-03-17 23:50:00|20.3|18.34|20.29|18.36|20.32|18.39|20.27|18.34|0
1647561300000|2022-03-17 23:55:00|20.3|18.35|20.34|18.41|20.35|18.41|20.28|18.35|0
1647561600000|2022-03-18 00:00:00|20.33|18.39|20.3|18.37|20.39|18.45|20.26|18.33|0
1647561900000|2022-03-18 00:05:00|20.29|18.35|20.13|18.22|20.3|18.37|20.13|18.21|0
1647562200000|2022-03-18 00:10:00|20.12|18.21|20.17|18.25|20.2|18.27|20.08|18.17|0
1647562500000|2022-03-18 00:15:00|20.16|18.24|20.25|18.32|20.3|18.37|20.16|18.24|0
1647562800000|2022-03-18 00:20:00|20.26|18.33|20.19|18.26|20.3|18.37|20.18|18.26|0
1647563100000|2022-03-18 00:25:00|20.2|18.27|20.3|18.36|20.31|18.37|20.19|18.26|0
1647563400000|2022-03-18 00:30:00|20.29|18.37|20.23|18.3|20.33|18.39|20.22|18.3|0
1647563700000|2022-03-18 00:35:00|20.24|18.31|20.35|18.41|20.35|18.41|20.22|18.29|0
1647564000000|2022-03-18 00:40:00|20.34|18.4|20.46|18.51|20.49|18.54|20.32|18.38|0
1647564300000|2022-03-18 00:45:00|20.47|18.52|20.48|18.53|20.54|18.58|20.44|18.49|0
1647564600000|2022-03-18 00:50:00|20.49|18.54|20.53|18.58|20.54|18.59|20.49|18.54|0
1647564900000|2022-03-18 00:55:00|20.54|18.57|20.5|18.55|20.57|18.61|20.49|18.53|0
1647565200000|2022-03-18 01:00:00|20.48|18.53|20.56|18.6|20.57|18.61|20.48|18.53|0
1647565500000|2022-03-18 01:05:00|20.57|18.61|20.56|18.6|20.65|18.68|20.52|18.56|0
1647565800000|2022-03-18 01:10:00|20.57|18.61|20.51|18.56|20.6|18.64|20.51|18.55|0
1647566100000|2022-03-18 01:15:00|20.53|18.57|20.53|18.57|20.56|18.6|20.49|18.54|0
1647566400000|2022-03-18 01:20:00|20.52|18.58|20.5|18.55|20.54|18.58|20.5|18.54|0
1647566700000|2022-03-18 01:25:00|20.49|18.54|20.54|18.59|20.58|18.62|20.48|18.53|0
1647567000000|2022-03-18 01:30:00|20.53|18.58|20.51|18.56|20.56|18.61|20.49|18.54|0
1647567300000|2022-03-18 01:35:00|20.52|18.57|20.53|18.57|20.59|18.63|20.5|18.55|0
1647567600000|2022-03-18 01:40:00|20.54|18.58|20.55|18.6|20.58|18.62|20.49|18.54|0
1647567900000|2022-03-18 01:45:00|20.56|18.58|20.43|18.48|20.56|18.59|20.42|18.48|0
1647568200000|2022-03-18 01:50:00|20.44|18.49|20.47|18.52|20.48|18.53|20.43|18.48|0
1647568500000|2022-03-18 01:55:00|20.46|18.51|20.44|18.49|20.47|18.52|20.42|18.48|0
1647568800000|2022-03-18 02:00:00|20.43|18.48|20.49|18.54|20.49|18.54|20.41|18.46|0
1647569100000|2022-03-18 02:05:00|20.5|18.55|20.54|18.58|20.58|18.62|20.5|18.54|0
1647569400000|2022-03-18 02:10:00|20.53|18.57|20.55|18.59|20.58|18.62|20.53|18.57|0
1647569700000|2022-03-18 02:15:00|20.56|18.6|20.54|18.59|20.58|18.62|20.51|18.56|0
1647570000000|2022-03-18 02:20:00|20.53|18.58|21.05|19.05|21.06|19.06|20.53|18.58|0
1647570300000|2022-03-18 02:25:00|21.04|19.04|21|19|21.04|19.04|20.97|18.98|0
1647570600000|2022-03-18 02:30:00|21.01|19.01|20.99|18.99|21.02|19.02|20.98|18.98|0
1647570900000|2022-03-18 02:35:00|20.98|18.98|21.04|19.04|21.05|19.05|20.97|18.98|0
1647571200000|2022-03-18 02:40:00|21.03|19.03|21.02|19.02|21.04|19.04|20.99|18.99|0
1647571500000|2022-03-18 02:45:00|21.03|19.03|21.02|19.02|21.03|19.03|20.98|18.98|0
1647571800000|2022-03-18 02:50:00|21.03|19.03|21.04|19.04|21.05|19.05|21.01|19.01|0
1647572100000|2022-03-18 02:55:00|21.05|19.05|21|19|21.05|19.05|21|19|0
1647572400000|2022-03-18 03:00:00|20.99|18.99|21.01|19.01|21.02|19.02|20.97|18.98|0
1647572700000|2022-03-18 03:05:00|21.03|19.03|21.02|19.02|21.04|19.04|21|19|0
1647573000000|2022-03-18 03:10:00|21.03|19.03|21.03|19.03|21.1|19.1|21.02|19.02|0
1647573300000|2022-03-18 03:15:00|21.03|19.04|21.09|19.08|21.09|19.08|21|19|0
1647573600000|2022-03-18 03:20:00|21.08|19.07|21.09|19.08|21.14|19.12|21.04|19.03|0
1647573900000|2022-03-18 03:25:00|21.1|19.09|21.09|19.08|21.11|19.1|21.08|19.07|0
1647574200000|2022-03-18 03:30:00|21.08|19.07|21.06|19.05|21.1|19.09|21.04|19.03|0
1647574500000|2022-03-18 03:35:00|21.05|19.06|21.09|19.08|21.09|19.08|21.03|19.03|0
1647574800000|2022-03-18 03:40:00|21.08|19.07|21.06|19.05|21.09|19.09|21.05|19.04|0
1647575100000|2022-03-18 03:45:00|21.06|19.06|21.03|19.03|21.06|19.06|21|19|0
1647575400000|2022-03-18 03:50:00|21.01|19.01|21.05|19.05|21.06|19.06|21.01|19.01|0
1647575700000|2022-03-18 03:55:00|21.04|19.04|20.98|18.98|21.06|19.06|20.96|18.96|0
1647576000000|2022-03-18 04:00:00|20.99|18.99|20.98|18.98|21|19|20.94|18.95|0
1647576300000|2022-03-18 04:05:00|20.97|18.97|20.94|18.95|20.97|18.97|20.91|18.92|0
1647576600000|2022-03-18 04:10:00|20.93|18.93|20.95|18.96|20.97|18.97|20.93|18.93|0
1647576900000|2022-03-18 04:15:00|20.94|18.95|20.98|18.98|20.98|18.98|20.92|18.93|0
1647577200000|2022-03-18 04:20:00|20.99|18.99|20.92|18.93|21.02|19.02|20.92|18.93|0
1647577500000|2022-03-18 04:25:00|20.93|18.94|20.96|18.96|20.97|18.98|20.92|18.93|0
1647577800000|2022-03-18 04:30:00|20.95|18.95|20.93|18.94|20.96|18.95|20.89|18.9|0
1647578100000|2022-03-18 04:35:00|20.94|18.93|20.91|18.92|20.94|18.94|20.9|18.91|0
1647578400000|2022-03-18 04:40:00|20.9|18.91|20.92|18.93|20.92|18.93|20.9|18.91|0
1647578700000|2022-03-18 04:45:00|20.91|18.92|20.95|18.96|20.95|18.96|20.9|18.91|0
1647579000000|2022-03-18 04:50:00|20.94|18.95|20.95|18.96|20.95|18.96|20.94|18.95|0
1647579300000|2022-03-18 04:55:00|20.94|18.95|20.94|18.95|20.95|18.96|20.93|18.94|0
1647579600000|2022-03-18 05:00:00|20.95|18.94|20.93|18.94|20.95|18.95|20.91|18.92|0
1647579900000|2022-03-18 05:05:00|20.94|18.95|20.91|18.92|20.99|18.99|20.86|18.87|0
1647580200000|2022-03-18 05:10:00|20.9|18.91|20.85|18.86|20.93|18.94|20.84|18.86|0
1647580500000|2022-03-18 05:15:00|20.84|18.85|20.82|18.84|20.85|18.86|20.81|18.82|0
1647580800000|2022-03-18 05:20:00|20.81|18.83|20.79|18.81|20.85|18.86|20.78|18.8|0
1647581100000|2022-03-18 05:25:00|20.78|18.8|20.77|18.79|20.81|18.83|20.76|18.78|0
1647581400000|2022-03-18 05:30:00|20.78|18.8|20.75|18.78|20.83|18.84|20.75|18.78|0
1647581700000|2022-03-18 05:35:00|20.77|18.79|20.74|18.77|20.78|18.8|20.74|18.76|0
1647582000000|2022-03-18 05:40:00|20.73|18.75|20.69|18.72|20.74|18.77|20.69|18.72|0
1647582300000|2022-03-18 05:45:00|20.68|18.71|20.63|18.66|20.72|18.75|20.62|18.66|0
1647582600000|2022-03-18 05:50:00|20.64|18.67|20.69|18.72|20.69|18.72|20.6|18.64|0
1647582900000|2022-03-18 05:55:00|20.7|18.73|20.65|18.68|20.7|18.73|20.62|18.65|0
1647583200000|2022-03-18 06:00:00|20.64|18.67|20.33|18.39|20.66|18.7|20.33|18.39|0
1647583500000|2022-03-18 06:05:00|20.31|18.38|20.25|18.32|20.32|18.38|20.25|18.32|0
1647583800000|2022-03-18 06:10:00|20.24|18.31|20.17|18.25|20.27|18.34|20.12|18.21|0
1647584100000|2022-03-18 06:15:00|20.18|18.26|20.18|18.26|20.24|18.32|20.17|18.25|0
1647584400000|2022-03-18 06:20:00|20.17|18.25|20.12|18.21|20.24|18.31|20.12|18.2|0
1647584700000|2022-03-18 06:25:00|20.13|18.22|20.16|18.24|20.16|18.24|20.11|18.19|0
1647585000000|2022-03-18 06:30:00|20.14|18.22|20.27|18.34|20.27|18.34|20.03|18.12|0
1647585300000|2022-03-18 06:35:00|20.28|18.35|20.23|18.3|20.3|18.37|20.19|18.27|0
1647585600000|2022-03-18 06:40:00|20.21|18.28|20.25|18.32|20.27|18.34|20.18|18.26|0
1647585900000|2022-03-18 06:45:00|20.24|18.31|20.29|18.35|20.29|18.35|20.24|18.31|0
1647586200000|2022-03-18 06:50:00|20.3|18.36|20.28|18.35|20.35|18.41|20.26|18.33|0
1647586500000|2022-03-18 06:55:00|20.29|18.36|20.28|18.35|20.33|18.39|20.28|18.34|0
1647586800000|2022-03-18 07:00:00|20.29|18.36|20.34|18.4|20.38|18.44|20.26|18.33|0
1647587100000|2022-03-18 07:05:00|20.17|18.57|20.21|18.61|20.26|18.66|20.16|18.56|0
1647587400000|2022-03-18 07:10:00|20.22|18.62|20.26|18.66|20.27|18.67|20.18|18.58|0
1647587700000|2022-03-18 07:15:00|20.44|18.47|20.54|18.58|20.54|18.58|20.38|18.44|0
1647588000000|2022-03-18 07:20:00|20.55|18.59|20.47|18.52|21.35|19.32|20.14|18.22|0
1647588300000|2022-03-18 07:25:00|20.46|18.51|20.41|18.47|20.47|18.52|20.36|18.42|0
1647588600000|2022-03-18 07:30:00|20.22|18.62|20.11|18.51|20.24|18.64|20.11|18.51|0
1647588900000|2022-03-18 07:35:00|20.12|18.52|20.2|18.6|20.21|18.61|20.11|18.51|0
1647589200000|2022-03-18 07:40:00|20.21|18.61|20.1|18.5|20.25|18.65|20.09|18.49|0
1647589500000|2022-03-18 07:45:00|20.23|18.31|20.23|18.3|20.27|18.34|20.19|18.27|0
1647589800000|2022-03-18 07:50:00|20.24|18.31|20.3|18.37|20.32|18.38|20.16|18.24|0
1647590100000|2022-03-18 07:55:00|20.31|18.38|20.19|18.27|20.32|18.38|20.19|18.27|0
1647590400000|2022-03-18 08:00:00|20.17|18.25|20.33|18.4|20.36|18.42|20.14|18.22|0
1647590700000|2022-03-18 08:05:00|20.3|18.37|20.33|18.39|20.4|18.46|20.28|18.35|0
1647591000000|2022-03-18 08:10:00|20.34|18.4|20.15|18.23|20.4|18.46|19.72|17.84|0
1647591300000|2022-03-18 08:15:00|20|18.4|20.14|18.54|20.16|18.56|20|18.4|0
1647591600000|2022-03-18 08:20:00|20.13|18.53|19.99|18.39|20.15|18.55|19.98|18.38|0
1647591900000|2022-03-18 08:25:00|20|18.4|20.13|18.53|20.13|18.53|19.98|18.38|0
1647592200000|2022-03-18 08:30:00|20.28|18.34|20.17|18.25|20.49|18.54|20.17|18.25|0
1647592500000|2022-03-18 08:35:00|20.15|18.23|20.09|18.18|20.19|18.26|20.05|18.14|0
1647592800000|2022-03-18 08:40:00|20.1|18.17|20.16|18.24|20.23|18.31|20.07|18.16|0
1647593100000|2022-03-18 08:45:00|20.18|18.26|20.52|18.57|20.53|18.57|20.17|18.25|0
1647593400000|2022-03-18 08:50:00|20.53|18.55|20.5|18.54|20.53|18.57|20.47|18.52|0
1647593700000|2022-03-18 08:55:00|20.49|18.55|20.38|18.44|20.53|18.57|20.38|18.44|0
1647594000000|2022-03-18 09:00:00|20.37|18.43|20.44|18.49|20.49|18.54|20.34|18.4|0
1647594300000|2022-03-18 09:05:00|20.45|18.5|20.4|18.46|20.48|18.53|20.38|18.44|0
1647594600000|2022-03-18 09:10:00|20.41|18.47|20.48|18.53|20.5|18.55|20.4|18.46|0
1647594900000|2022-03-18 09:15:00|20.32|18.72|20.37|18.77|20.39|18.79|20.32|18.72|0
1647595200000|2022-03-18 09:20:00|20.36|18.76|20.35|18.75|20.4|18.8|20.32|18.72|0
1647595500000|2022-03-18 09:25:00|20.37|18.77|20.35|18.75|20.49|18.89|20.32|18.72|0
1647595800000|2022-03-18 09:30:00|20.34|18.74|20.3|18.7|20.37|18.77|20.15|18.55|0
1647596100000|2022-03-18 09:35:00|20.31|18.71|20.4|18.8|20.41|18.81|20.31|18.71|0
1647596400000|2022-03-18 09:40:00|20.41|18.81|20.35|18.75|20.43|18.83|20.33|18.73|0
1647596700000|2022-03-18 09:45:00|20.34|18.74|20.43|18.83|20.45|18.85|19.99|18.39|0
1647597000000|2022-03-18 09:50:00|20.42|18.82|20.41|18.81|20.45|18.85|20.39|18.79|0
1647597300000|2022-03-18 09:55:00|20.4|18.8|20.41|18.81|20.42|18.82|20.35|18.75|0
1647597600000|2022-03-18 10:00:00|20.42|18.82|20.34|18.74|20.43|18.83|20.34|18.74|0
1647597900000|2022-03-18 10:05:00|20.33|18.73|20.3|18.7|20.41|18.81|20.3|18.7|0
1647598200000|2022-03-18 10:10:00|20.32|18.72|20.37|18.77|20.4|18.8|20.27|18.67|0
1647598500000|2022-03-18 10:15:00|20.36|18.76|20.54|18.94|20.55|18.95|20.36|18.76|0
1647598800000|2022-03-18 10:20:00|20.55|18.95|20.47|18.87|20.55|18.95|20.45|18.85|0
1647599100000|2022-03-18 10:25:00|20.48|18.88|20.44|18.84|20.49|18.89|20.42|18.82|0
1647599400000|2022-03-18 10:30:00|20.61|18.65|20.67|18.7|20.73|18.75|20.61|18.65|0
1647599700000|2022-03-18 10:35:00|20.68|18.71|20.66|18.69|20.7|18.73|20.64|18.67|0
1647600000000|2022-03-18 10:40:00|20.67|18.7|20.73|18.76|20.77|18.8|20.6|18.64|0
1647600300000|2022-03-18 10:45:00|20.72|18.74|20.75|18.77|20.78|18.8|20.7|18.73|0
1647600600000|2022-03-18 10:50:00|20.76|18.78|20.81|18.83|20.85|18.87|20.74|18.76|0
1647600900000|2022-03-18 10:55:00|20.82|18.84|20.93|18.94|21.06|19.06|20.82|18.83|0
1647601200000|2022-03-18 11:00:00|20.94|18.95|20.99|18.99|21.05|19.04|20.94|18.95|0
1647601500000|2022-03-18 11:05:00|21|19|21.07|19.07|21.15|19.13|21|19|0
1647601800000|2022-03-18 11:10:00|21.08|19.08|21.09|19.08|21.21|19.19|21.07|19.07|0
1647602100000|2022-03-18 11:15:00|21.1|19.09|20.99|18.99|21.1|19.09|20.98|18.98|0
1647602400000|2022-03-18 11:20:00|20.98|18.98|21.02|19.02|21.05|19.05|20.98|18.98|0
1647602700000|2022-03-18 11:25:00|21.01|19.01|21.07|19.06|21.21|19.19|21.01|19.01|0
1647603000000|2022-03-18 11:30:00|21.08|19.07|20.97|18.97|21.08|19.07|20.96|18.96|0
1647603300000|2022-03-18 11:35:00|21|19|20.93|18.93|21.01|19.01|20.88|18.9|0
1647603600000|2022-03-18 11:40:00|20.92|18.92|20.88|18.89|20.94|18.95|20.83|18.85|0
1647603900000|2022-03-18 11:45:00|20.89|18.9|20.94|18.95|20.96|18.96|20.89|18.9|0
1647604200000|2022-03-18 11:50:00|20.95|18.94|20.98|18.98|21.01|19.01|20.93|18.94|0
1647604500000|2022-03-18 11:55:00|20.99|18.99|21.08|19.07|21.08|19.07|20.93|18.94|0
1647604800000|2022-03-18 12:00:00|20.86|19.26|20.82|19.22|20.9|19.3|20.8|19.2|0
1647605100000|2022-03-18 12:05:00|20.78|19.18|20.76|19.16|20.82|19.22|20.73|19.13|0
1647605400000|2022-03-18 12:10:00|20.75|19.15|20.72|19.12|20.79|19.19|20.71|19.11|0
1647605700000|2022-03-18 12:15:00|20.91|18.92|20.99|18.99|21.04|19.04|20.9|18.91|0
1647606000000|2022-03-18 12:20:00|20.98|18.98|20.86|18.88|20.99|18.99|20.85|18.86|0
1647606300000|2022-03-18 12:25:00|20.87|18.86|20.81|18.83|20.87|18.88|20.79|18.81|0
1647606600000|2022-03-18 12:30:00|20.82|18.85|20.88|18.89|20.91|18.92|20.82|18.85|0
1647606900000|2022-03-18 12:35:00|20.89|18.9|20.8|18.82|20.9|18.91|20.79|18.81|0
1647607200000|2022-03-18 12:40:00|20.79|18.81|20.71|18.74|20.8|18.82|20.69|18.72|0
1647607500000|2022-03-18 12:45:00|20.72|18.75|20.83|18.85|20.85|18.86|20.72|18.75|0
1647607800000|2022-03-18 12:50:00|20.85|18.86|20.96|18.96|21.06|19.05|20.85|18.86|0
1647608100000|2022-03-18 12:55:00|20.97|18.97|20.88|18.89|20.97|18.97|20.87|18.88|0
1647608400000|2022-03-18 13:00:00|20.87|18.88|20.88|18.89|20.91|18.92|20.87|18.88|0
1647608700000|2022-03-18 13:05:00|20.89|18.9|20.95|18.95|20.97|18.98|20.86|18.87|0
1647609000000|2022-03-18 13:10:00|20.94|18.94|20.74|18.76|20.98|18.98|20.7|18.73|0
1647609300000|2022-03-18 13:15:00|20.56|18.96|20.58|18.98|20.59|18.99|20.55|18.95|0
1647609600000|2022-03-18 13:20:00|20.59|18.99|20.51|18.91|20.61|19.01|20.51|18.91|0
1647609900000|2022-03-18 13:25:00|20.48|18.88|20.04|18.44|20.48|18.88|20.02|18.42|0
1647610200000|2022-03-18 13:30:00|20.02|18.42|20.18|18.58|20.3|18.7|19.95|18.35|0
1647610500000|2022-03-18 13:35:00|20.2|18.6|20.04|18.44|20.24|18.64|19.79|18.19|0
1647610800000|2022-03-18 13:40:00|20.05|18.45|20.02|18.42|20.13|18.53|19.94|18.34|0
1647611100000|2022-03-18 13:45:00|20.01|18.41|19.81|18.21|20.04|18.44|19.81|18.21|0
1647611400000|2022-03-18 13:50:00|19.82|18.22|19.93|18.33|19.95|18.35|19.71|18.11|0
1647611700000|2022-03-18 13:55:00|19.9|18.3|19.73|18.13|19.96|18.36|19.73|18.13|0
1647612000000|2022-03-18 14:00:00|19.7|18.1|19.49|17.89|19.8|18.2|19.42|17.82|0
1647612300000|2022-03-18 14:05:00|19.52|17.92|19.43|17.83|19.52|17.92|19.39|17.79|0
1647612600000|2022-03-18 14:10:00|19.42|17.82|19.26|17.66|20.38|18.78|19.07|17.47|0
1647612900000|2022-03-18 14:15:00|19.27|17.67|19.4|17.8|19.48|17.88|19.22|17.62|0
1647613200000|2022-03-18 14:20:00|19.41|17.81|19.38|17.78|19.52|17.92|19.3|17.7|0
1647613500000|2022-03-18 14:25:00|19.39|17.79|19.36|17.76|19.39|17.79|19.29|17.69|0
1647613800000|2022-03-18 14:30:00|19.37|17.77|19.41|17.81|19.45|17.85|19.23|17.63|0
1647614100000|2022-03-18 14:35:00|19.42|17.82|19.62|18.02|19.68|18.08|19.37|17.77|0
1647614400000|2022-03-18 14:40:00|19.63|18.03|19.27|17.67|19.7|18.1|19.13|17.53|0
1647614700000|2022-03-18 14:45:00|19.3|17.7|19.37|17.77|19.37|17.77|19.16|17.56|0
1647615000000|2022-03-18 14:50:00|19.38|17.78|19.27|17.67|19.48|17.88|19.27|17.67|0
1647615300000|2022-03-18 14:55:00|19.28|17.68|19.18|17.58|19.32|17.72|19.13|17.53|0
1647615600000|2022-03-18 15:00:00|19.17|17.57|19.01|17.41|19.21|17.61|18.99|17.39|0
1647615900000|2022-03-18 15:05:00|19|17.4|18.95|17.35|19.07|17.47|18.89|17.29|0
1647616200000|2022-03-18 15:10:00|18.94|17.34|19|17.4|19.01|17.41|18.85|17.25|0
1647616500000|2022-03-18 15:15:00|18.99|17.39|18.95|17.35|19.11|17.51|18.93|17.33|0
1647616800000|2022-03-18 15:20:00|18.94|17.34|19.08|17.48|19.11|17.51|18.94|17.34|0
1647617100000|2022-03-18 15:25:00|19.05|17.45|19.09|17.49|19.21|17.61|19.04|17.44|0
1647617400000|2022-03-18 15:30:00|19.1|17.5|18.95|17.35|19.1|17.5|18.92|17.32|0
1647617700000|2022-03-18 15:35:00|18.96|17.36|18.88|17.28|19.01|17.41|18.75|17.15|0
1647618000000|2022-03-18 15:40:00|18.9|17.3|19.01|17.41|19.02|17.42|18.89|17.29|0
1647618300000|2022-03-18 15:45:00|18.99|17.39|19.02|17.42|19.41|17.81|18.89|17.29|0
1647618600000|2022-03-18 15:50:00|19.01|17.41|19.21|17.61|19.21|17.61|18.9|17.3|0
1647618900000|2022-03-18 15:55:00|19.17|17.57|18.98|17.38|19.17|17.57|18.95|17.35|0
1647619200000|2022-03-18 16:00:00|18.99|17.39|19.32|17.72|19.46|17.86|18.98|17.38|0
1647619500000|2022-03-18 16:05:00|19.3|17.7|19.33|17.73|19.36|17.76|19.26|17.66|0
1647619800000|2022-03-18 16:10:00|19.32|17.72|19.27|17.67|19.35|17.75|19.23|17.63|0
1647620100000|2022-03-18 16:15:00|19.26|17.66|19.2|17.6|19.26|17.66|19.11|17.51|0
1647620400000|2022-03-18 16:20:00|19.23|17.63|19.12|17.52|19.27|17.67|19.11|17.51|0
1647620700000|2022-03-18 16:25:00|19.13|17.53|18.99|17.39|19.28|17.68|18.98|17.38|0
1647621000000|2022-03-18 16:30:00|18.97|17.37|18.94|17.34|19.02|17.42|18.93|17.33|0
1647621300000|2022-03-18 16:35:00|18.93|17.33|18.85|17.25|18.94|17.34|18.84|17.24|0
1647621600000|2022-03-18 16:40:00|18.84|17.24|18.79|17.19|18.86|17.26|18.79|17.19|0
1647621900000|2022-03-18 16:45:00|18.9|17.1|19.03|17.21|19.06|17.24|18.89|17.09|0
1647622200000|2022-03-18 16:50:00|19.02|17.2|18.96|17.15|19.02|17.2|18.93|17.13|0
1647622500000|2022-03-18 16:55:00|18.95|17.16|18.94|17.14|18.99|17.18|18.88|17.08|0
1647622800000|2022-03-18 17:00:00|18.84|17.24|18.5|16.9|19.06|17.46|18.44|16.84|0
1647623100000|2022-03-18 17:05:00|18.51|16.91|18.38|16.78|18.55|16.95|18.33|16.73|0
1647623400000|2022-03-18 17:10:00|18.39|16.79|18.58|16.98|18.61|17.01|18.38|16.78|0
1647623700000|2022-03-18 17:15:00|18.57|16.97|18.64|17.04|18.64|17.04|18.55|16.95|0
1647624000000|2022-03-18 17:20:00|18.63|17.03|18.54|16.94|18.66|17.06|18.52|16.92|0
1647624300000|2022-03-18 17:25:00|18.55|16.95|18.45|16.85|18.56|16.96|18.44|16.84|0
1647624600000|2022-03-18 17:30:00|18.44|16.84|18.44|16.84|18.51|16.91|18.44|16.84|0
1647624900000|2022-03-18 17:35:00|18.45|16.85|18.49|16.89|18.5|16.9|18.44|16.84|0
1647625200000|2022-03-18 17:40:00|18.51|16.91|18.53|16.93|18.55|16.95|18.5|16.9|0
1647625500000|2022-03-18 17:45:00|18.54|16.94|18.48|16.88|18.54|16.94|18.48|16.88|0
1647625800000|2022-03-18 17:50:00|18.49|16.89|18.5|16.9|18.52|16.92|18.48|16.88|0
1647626100000|2022-03-18 17:55:00|18.51|16.91|18.52|16.92|18.57|16.97|18.46|16.86|0
1647626400000|2022-03-18 18:00:00|18.51|16.91|18.53|16.93|18.53|16.93|18.48|16.88|0
1647626700000|2022-03-18 18:05:00|18.52|16.92|18.63|17.03|18.65|17.05|18.52|16.92|0
1647627000000|2022-03-18 18:10:00|18.64|17.04|18.51|16.91|18.66|17.06|18.51|16.91|0
1647627300000|2022-03-18 18:15:00|18.5|16.9|18.46|16.86|18.5|16.9|18.39|16.79|0
1647627600000|2022-03-18 18:20:00|18.47|16.87|18.45|16.85|18.52|16.92|18.43|16.83|0
1647627900000|2022-03-18 18:25:00|18.44|16.84|18.47|16.87|18.54|16.94|18.44|16.84|0
1647628200000|2022-03-18 18:30:00|18.46|16.86|18.47|16.87|18.58|16.98|18.45|16.85|0
1647628500000|2022-03-18 18:35:00|18.48|16.88|18.37|16.77|18.48|16.88|18.33|16.73|0
1647628800000|2022-03-18 18:40:00|18.38|16.78|19.64|18.04|27.47|25.87|16.41|14.84|0
1647629100000|2022-03-18 18:45:00|19.65|18.05|18.93|17.33|19.65|18.05|18.9|17.3|0
1647629400000|2022-03-18 18:50:00|18.92|17.32|18.87|17.27|18.92|17.32|18.85|17.25|0
1647629700000|2022-03-18 18:55:00|18.88|17.28|17.11|15.51|18.92|17.32|17.11|15.51|0
1647630000000|2022-03-18 19:00:00|20.89|18.9|19.3|17.46|20.89|18.9|18.52|16.72|0
1647630300000|2022-03-18 19:05:00|19.31|17.47|19.21|17.38|19.32|17.48|19.21|17.38|0
1647630600000|2022-03-18 19:10:00|19.22|17.39|19.17|17.34|19.24|17.41|19.15|17.32|0
1647630900000|2022-03-18 19:15:00|19.06|17.46|18.96|17.36|19.07|17.47|18.96|17.36|0
1647631200000|2022-03-18 19:20:00|18.97|17.37|18.89|17.29|18.99|17.39|18.88|17.28|0
1647631500000|2022-03-18 19:25:00|18.88|17.28|18.86|17.26|18.88|17.28|18.8|17.2|0
1647631800000|2022-03-18 19:30:00|18.85|17.25|18.66|17.06|18.86|17.26|18.66|17.06|0
1647632100000|2022-03-18 19:35:00|18.65|17.05|19.15|17.55|19.74|18.14|18.63|17.03|0
1647632400000|2022-03-18 19:40:00|19.12|17.52|18.91|17.31|19.16|17.56|18.9|17.3|0
1647632700000|2022-03-18 19:45:00|18.92|17.32|18.94|17.34|19.02|17.42|18.87|17.27|0
1647633000000|2022-03-18 19:50:00|18.93|17.33|18.98|17.38|19.11|17.51|18.92|17.32|0
1647633300000|2022-03-18 19:55:00|18.99|17.39|18.97|17.37|19.02|17.42|18.84|17.24|0
1647633600000|2022-03-18 20:00:00|18.98|17.38|18.91|17.31|18.99|17.39|18.85|17.25|0
1647633900000|2022-03-18 20:05:00|18.92|17.32|18.86|17.26|18.92|17.32|18.84|17.24|0
1647634200000|2022-03-18 20:10:00|18.87|17.27|18.81|17.21|18.87|17.27|18.79|17.19|0
1647849600000|2022-03-21 08:00:00|18.75|16.95|18.63|16.83|18.76|16.96|18.6|16.8|0
1647849900000|2022-03-21 08:05:00|18.64|16.84|18.6|16.8|18.71|16.91|18.58|16.78|0
1647850200000|2022-03-21 08:10:00|18.61|16.81|18.82|17.02|19.14|17.32|18.55|16.75|0
1647850500000|2022-03-21 08:15:00|18.81|17.01|18.67|16.87|18.82|17.02|18.65|16.85|0
1647850800000|2022-03-21 08:20:00|18.66|16.86|18.69|16.89|18.71|16.91|18.66|16.86|0
1647851100000|2022-03-21 08:25:00|18.7|16.9|18.76|16.96|18.78|16.98|18.68|16.88|0
1647851400000|2022-03-21 08:30:00|18.77|16.97|18.72|16.92|18.77|16.97|18.66|16.86|0
1647851700000|2022-03-21 08:35:00|18.71|16.91|17.96|16.16|18.74|16.94|17.94|16.14|0
1647852000000|2022-03-21 08:40:00|17.97|16.17|18.02|16.22|18.06|16.26|17.93|16.13|0
1647852300000|2022-03-21 08:45:00|18.01|16.21|18.03|16.23|18.04|16.24|17.96|16.16|0
1647852600000|2022-03-21 08:50:00|18.04|16.24|18.11|16.31|18.14|16.34|18.04|16.24|0
1647852900000|2022-03-21 08:55:00|18.12|16.32|18.25|16.45|18.27|16.47|18.08|16.28|0
1647853200000|2022-03-21 09:00:00|18.24|16.44|18.25|16.45|18.28|16.48|18.2|16.4|0
1647853500000|2022-03-21 09:05:00|18.37|16.57|18.31|16.51|18.44|16.64|18.25|16.45|0
1647853800000|2022-03-21 09:10:00|18.32|16.52|18.28|16.48|18.32|16.52|18.26|16.46|0
1647854100000|2022-03-21 09:15:00|18.27|16.47|18.2|16.4|18.32|16.52|18.19|16.39|0
1647854400000|2022-03-21 09:20:00|18.19|16.39|18.15|16.35|18.19|16.39|18.11|16.31|0
1647854700000|2022-03-21 09:25:00|18.05|16.25|18.05|16.25|18.1|16.3|18.05|16.25|0
1647855000000|2022-03-21 09:30:00|18.04|16.24|18|16.2|18.07|16.27|17.99|16.19|0
1647855300000|2022-03-21 09:35:00|18.01|16.21|18.07|16.27|18.09|16.29|17.97|16.17|0
1647855600000|2022-03-21 09:40:00|18.09|16.29|18.09|16.29|18.09|16.29|18.06|16.26|0
1647855900000|2022-03-21 09:45:00|18.08|16.28|18.11|16.31|18.13|16.33|18.08|16.28|0
1647856200000|2022-03-21 09:50:00|18.12|16.32|18.13|16.33|18.15|16.35|18.11|16.31|0
1647856500000|2022-03-21 09:55:00|18.12|16.32|18.1|16.3|18.14|16.34|18.09|16.29|0
1647856800000|2022-03-21 10:00:00|18.11|16.31|18.16|16.36|18.18|16.38|18.08|16.28|0
1647857100000|2022-03-21 10:05:00|18.15|16.35|18.13|16.33|18.17|16.37|18.12|16.32|0
1647857400000|2022-03-21 10:10:00|18.14|16.34|18.1|16.3|18.15|16.35|18.08|16.28|0
1647857700000|2022-03-21 10:15:00|18.09|16.29|18.16|16.36|18.17|16.37|18.09|16.29|0
1647858000000|2022-03-21 10:20:00|18.17|16.37|18.22|16.42|18.22|16.42|18.12|16.32|0
1647858300000|2022-03-21 10:25:00|18.21|16.41|18.49|16.69|18.5|16.7|18|16.2|0
1647858600000|2022-03-21 10:30:00|18.5|16.7|18.52|16.72|18.53|16.73|18.46|16.66|0
1647858900000|2022-03-21 10:35:00|18.53|16.73|18.52|16.72|18.54|16.74|18.5|16.7|0
1647859200000|2022-03-21 10:40:00|18.53|16.73|18.45|16.65|18.54|16.74|18.45|16.65|0
1647859500000|2022-03-21 10:45:00|18.46|16.66|18.48|16.68|18.49|16.69|18.44|16.64|0
1647859800000|2022-03-21 10:50:00|18.47|16.67|18.51|16.71|18.53|16.73|18.47|16.67|0
1647860100000|2022-03-21 10:55:00|18.5|16.7|18.39|16.59|18.5|16.7|18.39|16.59|0
1647860400000|2022-03-21 11:00:00|18.4|16.6|18.31|16.51|18.41|16.61|18.3|16.5|0
1647860700000|2022-03-21 11:05:00|18.3|16.5|18.3|16.5|18.3|16.5|18.2|16.4|0
1647861000000|2022-03-21 11:10:00|18.57|16.77|18.16|16.36|18.57|16.77|18.15|16.35|0
1647861300000|2022-03-21 11:15:00|18.15|16.35|18.04|16.24|18.21|16.41|18.04|16.24|0
1647861600000|2022-03-21 11:20:00|18.05|16.25|18.07|16.27|18.13|16.33|18.01|16.21|0
1647861900000|2022-03-21 11:25:00|18.08|16.28|18.08|16.28|18.1|16.3|18.06|16.26|0
1647862200000|2022-03-21 11:30:00|18.09|16.29|18.04|16.24|18.1|16.3|18.03|16.23|0
1647862500000|2022-03-21 11:35:00|18.03|16.23|17.5|15.7|18.09|16.29|17.49|15.69|0
1647862800000|2022-03-21 11:40:00|17.49|15.69|18.64|16.84|18.65|16.85|17.23|15.43|0
1647863100000|2022-03-21 11:45:00|18.63|16.83|18.4|16.6|22.05|19.95|18.39|16.59|0
1647863400000|2022-03-21 11:50:00|18.39|16.59|18.44|16.64|18.46|16.66|18.39|16.59|0
1647863700000|2022-03-21 11:55:00|18.45|16.65|18.45|16.65|18.49|16.69|18.44|16.64|0
1647864000000|2022-03-21 12:00:00|18.46|16.66|18.5|16.7|18.5|16.7|18.41|16.61|0
1647864300000|2022-03-21 12:05:00|18.49|16.69|18.52|16.72|18.52|16.72|18.47|16.67|0
1647864600000|2022-03-21 12:10:00|18.51|16.71|18.47|16.67|18.52|16.72|18.44|16.64|0
1647864900000|2022-03-21 12:15:00|18.49|16.69|18.52|16.72|18.55|16.75|18.48|16.68|0
1647865200000|2022-03-21 12:20:00|18.53|16.73|18.57|16.77|18.59|16.79|18.48|16.68|0
1647865500000|2022-03-21 12:25:00|18.56|16.76|18.58|16.78|18.61|16.81|18.55|16.75|0
1647865800000|2022-03-21 12:30:00|18.59|16.79|18.59|16.79|18.61|16.81|18.57|16.77|0
1647866100000|2022-03-21 12:35:00|18.58|16.78|18.56|16.76|18.61|16.81|18.54|16.74|0
1647866400000|2022-03-21 12:40:00|18.57|16.77|18.56|16.76|18.6|16.8|18.52|16.72|0
1647866700000|2022-03-21 12:45:00|18.58|16.78|18.56|16.76|18.62|16.82|18.56|16.76|0
1647867000000|2022-03-21 12:50:00|18.55|16.75|18.47|16.67|18.57|16.77|18.46|16.66|0
1647867300000|2022-03-21 12:55:00|18.48|16.68|18.52|16.72|18.54|16.74|18.46|16.66|0
1647867600000|2022-03-21 13:00:00|18.51|16.71|18.52|16.72|18.6|16.8|18.51|16.71|0
1647867900000|2022-03-21 13:05:00|18.53|16.73|18.46|16.66|18.54|16.74|18.44|16.64|0
1647868200000|2022-03-21 13:10:00|18.47|16.67|18.45|16.65|18.5|16.7|18.43|16.63|0
1647868500000|2022-03-21 13:15:00|18.46|16.66|18.44|16.64|18.47|16.67|18.43|16.63|0
1647868800000|2022-03-21 13:20:00|18.45|16.65|18.42|16.62|18.46|16.66|18.4|16.6|0
1647869100000|2022-03-21 13:25:00|18.43|16.63|18.51|16.71|18.53|16.73|18.4|16.6|0
1647869400000|2022-03-21 13:30:00|18.42|16.62|18.1|16.3|18.48|16.68|18.1|16.3|0
1647869700000|2022-03-21 13:35:00|18.09|16.29|17.97|16.17|18.09|16.29|17.94|16.14|0
1647870000000|2022-03-21 13:40:00|17.94|16.14|18.09|16.29|18.13|16.33|17.92|16.12|0
1647870300000|2022-03-21 13:45:00|18.06|16.26|18.81|17.01|18.81|17.01|18.04|16.24|0
1647870600000|2022-03-21 13:50:00|18.8|17|19.11|17.29|19.14|17.31|18.7|16.9|0
1647870900000|2022-03-21 13:55:00|19.08|17.27|19.1|17.28|19.11|17.29|18.95|17.14|0
1647871200000|2022-03-21 14:00:00|19.09|17.27|19.21|17.38|19.21|17.38|19.01|17.2|0
1647871500000|2022-03-21 14:05:00|19.22|17.39|19.21|17.38|19.36|17.51|19.13|17.3|0
1647871800000|2022-03-21 14:10:00|19.18|17.36|19.27|17.43|19.33|17.49|19.13|17.31|0
1647872100000|2022-03-21 14:15:00|19.24|17.41|19.21|17.38|19.31|17.47|19.16|17.34|0
1647872400000|2022-03-21 14:20:00|19.23|17.4|19.27|17.44|19.4|17.55|19.23|17.4|0
1647872700000|2022-03-21 14:25:00|19.28|17.45|19.38|17.54|19.45|17.6|19.28|17.45|0
1647873000000|2022-03-21 14:30:00|19.36|17.53|19|17.19|19.42|17.57|18.92|17.12|0
1647873300000|2022-03-21 14:35:00|18.99|17.18|18.78|16.98|19.02|17.2|18.78|16.98|0
1647873600000|2022-03-21 14:40:00|18.81|17.01|18.76|16.96|18.84|17.04|18.68|16.88|0
1647873900000|2022-03-21 14:45:00|18.75|16.95|18.65|16.85|18.82|17.02|18.63|16.83|0
1647874200000|2022-03-21 14:50:00|18.63|16.83|18.54|16.74|18.65|16.85|18.54|16.74|0
1647874500000|2022-03-21 14:55:00|18.52|16.72|18.41|16.61|18.58|16.78|18.36|16.56|0
1647874800000|2022-03-21 15:00:00|18.4|16.6|18.42|16.62|18.42|16.62|18.31|16.51|0
1647875100000|2022-03-21 15:05:00|18.41|16.61|18.55|16.75|18.56|16.76|18.37|16.57|0
1647875400000|2022-03-21 15:10:00|18.54|16.74|18.46|16.66|18.54|16.74|18.41|16.61|0
1647875700000|2022-03-21 15:15:00|18.45|16.65|17.5|15.7|18.78|16.98|17.49|15.69|0
1647876000000|2022-03-21 15:20:00|17.49|15.69|16.86|15.06|17.49|15.69|16.83|15.03|0
1647876300000|2022-03-21 15:25:00|16.87|15.07|16.84|15.04|16.88|15.08|16.78|14.98|0
1647876600000|2022-03-21 15:30:00|16.83|15.03|16.87|15.07|16.93|15.13|16.82|15.02|0
1647876900000|2022-03-21 15:35:00|16.86|15.06|16.92|15.12|17.01|15.21|16.83|15.03|0
1647877200000|2022-03-21 15:40:00|16.91|15.11|17.02|15.22|17.04|15.24|16.82|15.02|0
1647877500000|2022-03-21 15:45:00|17.03|15.23|17.01|15.21|17.04|15.24|16.92|15.12|0
1647877800000|2022-03-21 15:50:00|17|15.2|16.9|15.1|17.03|15.23|16.81|15.01|0
1647878100000|2022-03-21 15:55:00|16.93|15.13|16.84|15.04|16.97|15.17|16.77|14.97|0
1647878400000|2022-03-21 16:00:00|16.86|15.06|16.97|15.17|16.99|15.19|16.81|15.01|0
1647878700000|2022-03-21 16:05:00|16.96|15.16|16.88|15.08|17.04|15.24|16.84|15.04|0
1647879000000|2022-03-21 16:10:00|16.89|15.09|16.86|15.06|16.95|15.15|16.84|15.04|0
1647879300000|2022-03-21 16:15:00|16.84|15.04|16.86|15.06|16.97|15.17|16.82|15.02|0
1647879600000|2022-03-21 16:20:00|16.87|15.07|16.78|14.98|16.89|15.09|16.75|14.95|0
1647879900000|2022-03-21 16:25:00|16.76|14.96|16.83|15.03|16.87|15.07|16.74|14.94|0
1647880200000|2022-03-21 16:30:00|16.96|15.16|17.35|15.55|17.43|15.63|16.81|15.01|0
1647880500000|2022-03-21 16:35:00|17.36|15.56|17.8|16|17.97|16.17|17.27|15.47|0
1647880800000|2022-03-21 16:40:00|17.79|15.99|17.57|15.77|17.8|16|17.57|15.77|0
1647881100000|2022-03-21 16:45:00|17.59|15.79|17.59|15.79|17.69|15.89|17.55|15.75|0
1647881400000|2022-03-21 16:50:00|17.63|15.83|18|16.2|18|16.2|17.62|15.82|0
1647881700000|2022-03-21 16:55:00|18.03|16.23|18|16.2|18.42|16.62|17.61|15.81|0
1647882000000|2022-03-21 17:00:00|17.99|16.19|18.16|16.36|18.18|16.38|17.98|16.18|0
1647882300000|2022-03-21 17:05:00|18.17|16.37|18.03|16.23|18.18|16.38|17.97|16.17|0
1647882600000|2022-03-21 17:10:00|18.02|16.22|18.15|16.35|18.21|16.41|18.01|16.21|0
1647882900000|2022-03-21 17:15:00|18.16|16.36|18.45|16.65|18.45|16.65|18.14|16.34|0
1647883200000|2022-03-21 17:20:00|18.44|16.64|18.29|16.49|18.46|16.66|18.27|16.47|0
1647883500000|2022-03-21 17:25:00|18.32|16.52|18.29|16.49|18.32|16.52|18.16|16.36|0
1647883800000|2022-03-21 17:30:00|18.3|16.5|18.06|16.26|18.32|16.52|18.03|16.23|0
1647884100000|2022-03-21 17:35:00|18.09|16.29|17.98|16.18|18.16|16.36|17.92|16.12|0
1647884400000|2022-03-21 17:40:00|17.99|16.19|18.17|16.37|18.24|16.44|17.97|16.17|0
1647884700000|2022-03-21 17:45:00|18.15|16.35|18.05|16.25|18.21|16.41|18.02|16.22|0
1647885000000|2022-03-21 17:50:00|18.03|16.23|18.03|16.23|18.1|16.3|17.96|16.16|0
1647885300000|2022-03-21 17:55:00|18.02|16.22|17.94|16.14|18.12|16.32|17.94|16.14|0
1647885600000|2022-03-21 18:00:00|17.95|16.15|18.02|16.22|18.1|16.3|17.88|16.08|0
1647885900000|2022-03-21 18:05:00|18.05|16.25|17.95|16.15|18.14|16.34|17.94|16.14|0
1647886200000|2022-03-21 18:10:00|17.98|16.18|18.09|16.29|18.11|16.31|17.97|16.17|0
1647886500000|2022-03-21 18:15:00|18.11|16.31|18.02|16.22|18.15|16.35|18.02|16.22|0
1647886800000|2022-03-21 18:20:00|18.03|16.23|17.92|16.12|18.18|16.38|17.89|16.09|0
1647887100000|2022-03-21 18:25:00|17.94|16.14|17.85|16.05|18|16.2|17.83|16.03|0
1647887400000|2022-03-21 18:30:00|17.86|16.06|17.94|16.14|17.96|16.16|17.84|16.04|0
1647887700000|2022-03-21 18:35:00|17.91|16.11|17.91|16.11|18|16.2|17.87|16.07|0
1647888000000|2022-03-21 18:40:00|17.93|16.13|17.86|16.06|18.02|16.22|17.83|16.03|0
1647888300000|2022-03-21 18:45:00|17.88|16.08|17.96|16.16|17.97|16.17|17.73|15.93|0
1647888600000|2022-03-21 18:50:00|17.95|16.15|18.01|16.21|18.02|16.22|17.88|16.08|0
1647888900000|2022-03-21 18:55:00|18|16.2|18.32|16.52|18.33|16.53|18|16.2|0
1647889200000|2022-03-21 19:00:00|18.33|16.53|18.32|16.52|18.35|16.55|18.25|16.45|0
1647889500000|2022-03-21 19:05:00|18.31|16.51|18.23|16.43|18.34|16.54|18.19|16.39|0
1647889800000|2022-03-21 19:10:00|18.22|16.42|18.04|16.24|18.23|16.43|18.04|16.24|0
1647890100000|2022-03-21 19:15:00|18.02|16.22|18.12|16.32|18.13|16.33|17.9|16.1|0
1647890400000|2022-03-21 19:20:00|18.11|16.31|17.95|16.15|18.15|16.35|17.93|16.13|0
1647890700000|2022-03-21 19:25:00|17.97|16.17|17.86|16.06|17.97|16.17|17.85|16.05|0
1647891000000|2022-03-21 19:30:00|17.84|16.04|18.29|16.49|18.34|16.54|17.84|16.04|0
1647891300000|2022-03-21 19:35:00|18.31|16.51|18.37|16.57|18.39|16.59|18.24|16.44|0
1647891600000|2022-03-21 19:40:00|18.36|16.56|18.42|16.62|18.44|16.64|18.27|16.47|0
1647891900000|2022-03-21 19:45:00|18.4|16.6|18.6|16.8|18.6|16.8|18.33|16.53|0
1647892200000|2022-03-21 19:50:00|17.95|16.15|18.01|16.21|18.23|16.43|17.93|16.13|0
1647892500000|2022-03-21 19:55:00|18|16.2|17.8|16|18.05|16.25|17.78|15.98|0
1647892800000|2022-03-21 20:00:00|17.79|15.99|17.83|16.03|18.33|16.53|17.79|15.99|0
1647893100000|2022-03-21 20:05:00|17.84|16.04|17.86|16.06|17.87|16.07|17.81|16.01|0
1647893400000|2022-03-21 20:10:00|17.85|16.05|17.81|16.01|17.85|16.05|17.8|16|0
1647893700000|2022-03-21 20:15:00|17.82|16.02|17.8|16|17.84|16.04|17.8|16|0
1647894000000|2022-03-21 20:20:00|17.78|15.98|17.77|15.97|17.79|15.99|17.76|15.96|0
1647894300000|2022-03-21 20:25:00|17.76|15.96|17.79|15.99|17.8|16|17.76|15.96|0
1647894600000|2022-03-21 20:30:00|17.8|16|17.75|15.95|17.8|16|17.75|15.95|0
1647894900000|2022-03-21 20:35:00|17.74|15.94|17.74|15.94|17.75|15.95|17.73|15.93|0
1647895200000|2022-03-21 20:40:00|17.75|15.95|17.73|15.93|17.75|15.95|17.72|15.92|0
1647895500000|2022-03-21 20:45:00|17.72|15.92|17.72|15.92|17.74|15.94|17.7|15.9|0
1647895800000|2022-03-21 20:50:00|17.73|15.93|17.74|15.94|17.74|15.94|17.7|15.9|0
1647896100000|2022-03-21 20:55:00|17.73|15.93|17.75|15.95|17.76|15.96|17.73|15.93|0
1647896400000|2022-03-21 21:00:00|17.76|15.96|17.76|15.96|17.76|15.96|17.74|15.94|0
1647896700000|2022-03-21 21:05:00|17.77|15.97|17.76|15.96|17.78|15.98|17.76|15.96|0
1647897000000|2022-03-21 21:10:00|17.75|15.95|17.75|15.95|17.75|15.95|17.75|15.95|0
1647897300000|2022-03-21 21:15:00|17.76|15.96|17.77|15.97|17.78|15.98|17.76|15.96|0
1647897600000|2022-03-21 21:20:00|17.76|15.96|17.78|15.98|17.78|15.98|17.76|15.96|0
1647897900000|2022-03-21 21:25:00|17.77|15.97|17.77|15.97|17.77|15.97|17.77|15.97|0
1647898200000|2022-03-21 21:30:00|17.78|15.98|17.78|15.98|17.78|15.98|17.77|15.97|0
1647898500000|2022-03-21 21:35:00|17.77|15.97|17.79|15.99|17.8|16|17.77|15.97|0
1647898800000|2022-03-21 21:40:00|17.78|15.98|17.79|15.99|17.79|15.99|17.77|15.97|0
1647899100000|2022-03-21 21:45:00|17.78|15.98|17.78|15.98|17.78|15.98|17.78|15.98|0
1647899700000|2022-03-21 21:55:00|17.79|15.99|17.77|15.97|17.79|15.99|17.77|15.97|0
1647900000000|2022-03-21 22:00:00|17.79|15.99|17.85|16.05|17.86|16.06|17.79|15.99|0
1647900300000|2022-03-21 22:05:00|17.84|16.04|17.87|16.07|17.88|16.08|17.82|16.02|0
1647900600000|2022-03-21 22:10:00|17.86|16.06|17.85|16.05|17.86|16.06|17.82|16.02|0
1647900900000|2022-03-21 22:15:00|17.84|16.04|17.86|16.06|17.86|16.06|17.84|16.04|0
1647901200000|2022-03-21 22:20:00|17.87|16.07|17.9|16.1|17.9|16.1|17.87|16.07|0
1647901500000|2022-03-21 22:25:00|17.89|16.09|17.88|16.08|17.9|16.1|17.88|16.08|0
1647901800000|2022-03-21 22:30:00|17.89|16.09|17.92|16.12|17.93|16.13|17.88|16.08|0
1647902100000|2022-03-21 22:35:00|17.91|16.11|17.89|16.09|17.92|16.12|17.89|16.09|0
1647902400000|2022-03-21 22:40:00|17.88|16.08|17.87|16.07|17.88|16.08|17.87|16.07|0
1647902700000|2022-03-21 22:45:00|17.88|16.08|17.91|16.11|17.92|16.12|17.88|16.08|0
1647903000000|2022-03-21 22:50:00|17.9|16.1|17.87|16.07|17.91|16.11|17.87|16.07|0
1647903300000|2022-03-21 22:55:00|17.88|16.08|17.91|16.11|17.91|16.11|17.88|16.08|0
1647903600000|2022-03-21 23:00:00|17.92|16.12|17.9|16.1|17.92|16.12|17.9|16.1|0
1647903900000|2022-03-21 23:05:00|17.91|16.11|17.92|16.12|17.93|16.13|17.9|16.1|0
1647904200000|2022-03-21 23:10:00|17.93|16.13|17.97|16.17|17.98|16.18|17.93|16.13|0
1647904500000|2022-03-21 23:15:00|17.98|16.18|17.95|16.15|17.98|16.18|17.95|16.15|0
1647904800000|2022-03-21 23:20:00|17.94|16.14|17.94|16.14|17.97|16.17|17.94|16.14|0
1647905100000|2022-03-21 23:25:00|17.95|16.15|17.93|16.13|17.97|16.17|17.91|16.11|0
1647905400000|2022-03-21 23:30:00|17.92|16.12|17.94|16.14|17.96|16.16|17.92|16.12|0
1647905700000|2022-03-21 23:35:00|17.95|16.15|17.93|16.13|17.95|16.15|17.93|16.13|0
1647906000000|2022-03-21 23:40:00|17.94|16.14|17.98|16.18|17.99|16.19|17.92|16.12|0
1647906300000|2022-03-21 23:45:00|17.97|16.17|18|16.2|18|16.2|17.97|16.17|0
1647906600000|2022-03-21 23:50:00|17.99|16.19|18.02|16.22|18.02|16.22|17.96|16.16|0
1647906900000|2022-03-21 23:55:00|18.03|16.23|18.08|16.28|18.08|16.28|18.02|16.22|0
1647907200000|2022-03-22 00:00:00|18.09|16.29|18.1|16.3|18.14|16.34|18.08|16.28|0
1647907500000|2022-03-22 00:05:00|18.09|16.29|18.12|16.32|18.14|16.34|18.08|16.28|0
1647907800000|2022-03-22 00:10:00|18.11|16.31|18.13|16.33|18.14|16.34|18.1|16.3|0
1647908100000|2022-03-22 00:15:00|18.14|16.34|18.14|16.34|18.15|16.35|18.11|16.31|0
1647908400000|2022-03-22 00:20:00|18.11|16.31|18.12|16.32|18.12|16.32|18.09|16.29|0
1647908700000|2022-03-22 00:25:00|18.13|16.33|18.15|16.35|18.15|16.35|18.11|16.31|0
1647909000000|2022-03-22 00:30:00|18.14|16.34|18.15|16.35|18.18|16.38|18.14|16.34|0
1647909300000|2022-03-22 00:35:00|18.14|16.34|18.19|16.39|18.19|16.39|18.14|16.34|0
1647909600000|2022-03-22 00:40:00|18.18|16.38|18.18|16.38|18.23|16.43|18.18|16.38|0
1647909900000|2022-03-22 00:45:00|18.19|16.39|18.22|16.42|18.24|16.44|18.19|16.39|0
1647910200000|2022-03-22 00:50:00|18.21|16.41|18.23|16.43|18.23|16.43|18.19|16.39|0
1647910500000|2022-03-22 00:55:00|18.24|16.44|18.28|16.48|18.28|16.48|18.24|16.44|0
1647910800000|2022-03-22 01:00:00|18.29|16.49|18.31|16.51|18.4|16.6|18.29|16.49|0
1647911100000|2022-03-22 01:05:00|18.3|16.5|18.31|16.51|18.33|16.53|18.27|16.47|0
1647911400000|2022-03-22 01:10:00|18.3|16.5|18.26|16.46|18.31|16.51|18.23|16.43|0
1647911700000|2022-03-22 01:15:00|18.25|16.45|18.25|16.45|18.27|16.47|18.23|16.43|0
1647912000000|2022-03-22 01:20:00|18.23|16.43|18.25|16.45|18.27|16.47|18.2|16.4|0
1647912300000|2022-03-22 01:25:00|18.26|16.46|18.21|16.41|18.29|16.49|18.19|16.39|0
1647912600000|2022-03-22 01:30:00|18.2|16.4|18.25|16.45|18.25|16.45|18.2|16.4|0
1647912900000|2022-03-22 01:35:00|18.24|16.44|18.19|16.39|18.25|16.45|18.19|16.39|0
1647913200000|2022-03-22 01:40:00|18.2|16.4|18.28|16.48|18.29|16.49|18.18|16.38|0
1647913500000|2022-03-22 01:45:00|18.27|16.47|18.29|16.49|18.31|16.51|18.25|16.45|0
1647913800000|2022-03-22 01:50:00|18.28|16.48|18.26|16.46|18.28|16.48|18.24|16.44|0
1647914100000|2022-03-22 01:55:00|18.25|16.45|18.24|16.44|18.28|16.48|18.23|16.43|0
1647914400000|2022-03-22 02:00:00|18.23|16.43|18.23|16.43|18.27|16.47|18.22|16.42|0
1647914700000|2022-03-22 02:05:00|18.24|16.44|18.24|16.44|18.27|16.47|18.23|16.43|0
1647915000000|2022-03-22 02:10:00|18.23|16.43|18.25|16.45|18.25|16.45|18.2|16.4|0
1647915300000|2022-03-22 02:15:00|18.26|16.46|18.27|16.47|18.29|16.49|18.25|16.45|0
1647915600000|2022-03-22 02:20:00|18.28|16.48|18.27|16.47|18.28|16.48|18.26|16.46|0
1647915900000|2022-03-22 02:25:00|18.28|16.48|18.28|16.48|18.29|16.49|18.24|16.44|0
1647916200000|2022-03-22 02:30:00|18.29|16.49|18.26|16.46|18.29|16.49|18.24|16.44|0
1647916500000|2022-03-22 02:35:00|18.25|16.45|18.17|16.37|18.25|16.45|18.16|16.36|0
1647916800000|2022-03-22 02:40:00|18.16|16.36|18.13|16.33|18.19|16.39|18.12|16.32|0
1647917100000|2022-03-22 02:45:00|18.12|16.32|18.13|16.33|18.14|16.34|18.12|16.32|0
1647917400000|2022-03-22 02:50:00|18.12|16.32|18.03|16.23|18.13|16.33|18.01|16.21|0
1647917700000|2022-03-22 02:55:00|18.04|16.24|18.1|16.3|18.11|16.31|18.04|16.24|0
1647918000000|2022-03-22 03:00:00|18.09|16.29|18.19|16.39|18.19|16.39|18.08|16.28|0
1647918300000|2022-03-22 03:05:00|18.2|16.4|18.18|16.38|18.21|16.41|18.18|16.38|0
1647918600000|2022-03-22 03:10:00|18.19|16.39|18.18|16.38|18.19|16.39|18.14|16.34|0
1647918900000|2022-03-22 03:15:00|18.17|16.37|18.14|16.34|18.18|16.38|18.11|16.31|0
1647919200000|2022-03-22 03:20:00|18.13|16.33|18.08|16.28|18.14|16.34|18.08|16.28|0
1647919500000|2022-03-22 03:25:00|18.09|16.29|18.05|16.25|18.09|16.29|18.04|16.24|0
1647919800000|2022-03-22 03:30:00|18.06|16.26|18.07|16.27|18.09|16.29|18.05|16.25|0
1647920100000|2022-03-22 03:35:00|18.08|16.28|18.09|16.29|18.09|16.29|18.04|16.24|0
1647920400000|2022-03-22 03:40:00|18.11|16.31|18.07|16.27|18.15|16.35|18.05|16.25|0
1647920700000|2022-03-22 03:45:00|18.08|16.28|18.08|16.28|18.09|16.29|18.07|16.27|0
1647921000000|2022-03-22 03:50:00|18.07|16.27|18.09|16.29|18.1|16.3|18.03|16.23|0
1647921300000|2022-03-22 03:55:00|18.1|16.3|18.13|16.33|18.13|16.33|18.08|16.28|0
1647921600000|2022-03-22 04:00:00|18.14|16.34|18.16|16.36|18.17|16.37|18.12|16.32|0
1647921900000|2022-03-22 04:05:00|18.15|16.35|18.13|16.33|18.15|16.35|18.12|16.32|0
1647922200000|2022-03-22 04:10:00|18.12|16.32|18.07|16.27|18.12|16.32|18.04|16.24|0
1647922500000|2022-03-22 04:15:00|18.06|16.26|18.11|16.31|18.11|16.31|18.06|16.26|0
1647922800000|2022-03-22 04:20:00|18.12|16.32|18.18|16.38|18.18|16.38|18.12|16.32|0
1647923100000|2022-03-22 04:25:00|18.17|16.37|18.16|16.36|18.18|16.38|18.16|16.36|0
1647923400000|2022-03-22 04:30:00|18.15|16.35|18.15|16.35|18.16|16.36|18.13|16.33|0
1647923700000|2022-03-22 04:35:00|18.14|16.34|18.18|16.38|18.18|16.38|18.14|16.34|0
1647924000000|2022-03-22 04:40:00|18.17|16.37|18.16|16.36|18.17|16.37|18.14|16.34|0
1647924300000|2022-03-22 04:45:00|18.15|16.35|18.2|16.4|18.2|16.4|18.15|16.35|0
1647924600000|2022-03-22 04:50:00|18.19|16.39|18.18|16.38|18.21|16.41|18.18|16.38|0
1647924900000|2022-03-22 04:55:00|18.16|16.36|18.15|16.35|18.16|16.36|18.13|16.33|0
1647925200000|2022-03-22 05:00:00|18.14|16.34|18.19|16.39|18.19|16.39|18.13|16.33|0
1647925500000|2022-03-22 05:05:00|18.18|16.38|18.24|16.44|18.25|16.45|18.18|16.38|0
1647925800000|2022-03-22 05:10:00|18.23|16.43|18.26|16.46|18.26|16.46|18.23|16.43|0
1647926100000|2022-03-22 05:15:00|18.25|16.45|18.24|16.44|18.27|16.47|18.24|16.44|0
1647926400000|2022-03-22 05:20:00|18.25|16.45|18.25|16.45|18.26|16.46|18.24|16.44|0
1647926700000|2022-03-22 05:25:00|18.24|16.44|18.2|16.4|18.24|16.44|18.2|16.4|0
1647927000000|2022-03-22 05:30:00|18.18|16.38|18.17|16.37|18.2|16.4|18.17|16.37|0
1647927300000|2022-03-22 05:35:00|18.18|16.38|18.09|16.29|18.18|16.38|18.08|16.28|0
1647927600000|2022-03-22 05:40:00|18.1|16.3|18.09|16.29|18.15|16.35|18.09|16.29|0
1647927900000|2022-03-22 05:45:00|18.1|16.3|18.11|16.31|18.13|16.33|18.08|16.28|0
1647928200000|2022-03-22 05:50:00|18.1|16.3|18.1|16.3|18.12|16.32|18.08|16.28|0
1647928500000|2022-03-22 05:55:00|18.09|16.29|18.11|16.31|18.12|16.32|18.08|16.28|0
1647928800000|2022-03-22 06:00:00|18.12|16.32|18.06|16.26|18.16|16.36|18.04|16.24|0
1647929100000|2022-03-22 06:05:00|18.07|16.27|18.06|16.26|18.09|16.29|18.06|16.26|0
1647929400000|2022-03-22 06:10:00|18.07|16.27|18.04|16.24|18.08|16.28|18.02|16.22|0
1647929700000|2022-03-22 06:15:00|18.03|16.23|18|16.2|18.04|16.24|17.95|16.15|0
1647930000000|2022-03-22 06:20:00|18.01|16.21|18.03|16.23|18.03|16.23|17.97|16.17|0
1647930300000|2022-03-22 06:25:00|18.02|16.22|18.06|16.26|18.07|16.27|18.02|16.22|0
1647930600000|2022-03-22 06:30:00|18.05|16.25|18.08|16.28|18.09|16.29|18.05|16.25|0
1647930900000|2022-03-22 06:35:00|18.07|16.27|18|16.2|18.07|16.27|17.99|16.19|0
1647931200000|2022-03-22 06:40:00|17.99|16.19|18.05|16.25|18.07|16.27|17.98|16.18|0
1647931500000|2022-03-22 06:45:00|18.06|16.26|18.06|16.26|18.09|16.29|18.05|16.25|0
1647931800000|2022-03-22 06:50:00|18.07|16.27|18.08|16.28|18.09|16.29|18.03|16.23|0
1647932100000|2022-03-22 06:55:00|18.07|16.27|18.08|16.28|18.09|16.29|18.05|16.25|0
1647932400000|2022-03-22 07:00:00|18.07|16.27|18.06|16.26|18.12|16.32|18.01|16.21|0
1647932700000|2022-03-22 07:05:00|18.04|16.24|18.02|16.22|18.06|16.26|17.99|16.19|0
1647933000000|2022-03-22 07:10:00|18.03|16.23|18|16.2|18.04|16.24|17.99|16.19|0
1647933300000|2022-03-22 07:15:00|17.99|16.19|17.94|16.14|18|16.2|17.92|16.12|0
1647933600000|2022-03-22 07:20:00|17.93|16.13|17.89|16.09|17.94|16.14|17.89|16.09|0
1647933900000|2022-03-22 07:25:00|17.9|16.1|17.87|16.07|17.94|16.14|17.84|16.04|0
1647934200000|2022-03-22 07:30:00|17.86|16.06|17.85|16.05|17.87|16.07|17.82|16.02|0
1647934500000|2022-03-22 07:35:00|17.86|16.06|17.88|16.08|17.91|16.11|17.86|16.06|0
1647934800000|2022-03-22 07:40:00|17.89|16.09|17.88|16.08|17.91|16.11|17.87|16.07|0
1647935100000|2022-03-22 07:45:00|17.87|16.07|17.82|16.02|17.89|16.09|17.8|16|0
1647935400000|2022-03-22 07:50:00|17.81|16.01|17.74|15.94|17.81|16.01|17.72|15.92|0
1647935700000|2022-03-22 07:55:00|17.73|15.93|17.73|15.93|17.77|15.97|17.72|15.92|0
1647936000000|2022-03-22 08:00:00|17.72|15.92|17.66|15.86|17.77|15.97|17.65|15.85|0
1647936300000|2022-03-22 08:05:00|17.67|15.87|17.67|15.87|17.69|15.89|17.64|15.84|0
1647936600000|2022-03-22 08:10:00|17.68|15.88|17.57|15.77|17.71|15.91|17.54|15.74|0
1647936900000|2022-03-22 08:15:00|17.56|15.76|17.4|15.6|17.65|15.85|17.39|15.59|0
1647937200000|2022-03-22 08:20:00|17.39|15.59|17.29|15.49|17.43|15.63|17.28|15.48|0
1647937500000|2022-03-22 08:25:00|17.3|15.5|17.27|15.47|17.32|15.52|17.26|15.46|0
1647937800000|2022-03-22 08:30:00|17.26|15.46|17.2|15.4|17.26|15.46|17.16|15.36|0
1647938100000|2022-03-22 08:35:00|17.19|15.39|17.25|15.45|17.49|15.69|17.1|15.3|0
1647938400000|2022-03-22 08:40:00|17.26|15.46|17.22|15.42|17.32|15.52|17.21|15.41|0
1647938700000|2022-03-22 08:45:00|17.23|15.43|17.32|15.52|17.32|15.52|17.23|15.43|0
1647939000000|2022-03-22 08:50:00|17.31|15.51|17.33|15.53|17.36|15.56|17.3|15.5|0
1647939300000|2022-03-22 08:55:00|17.34|15.54|17.31|15.51|17.34|15.54|17.29|15.49|0
1647939600000|2022-03-22 09:00:00|17.3|15.5|17.23|15.43|17.31|15.51|17.22|15.42|0
1647939900000|2022-03-22 09:05:00|17.22|15.42|17.2|15.4|17.25|15.45|17.17|15.37|0
1647940200000|2022-03-22 09:10:00|17.21|15.41|17.2|15.4|17.24|15.44|17.18|15.38|0
1647940500000|2022-03-22 09:15:00|17.19|15.39|17.2|15.4|17.22|15.42|17.16|15.36|0
1647940800000|2022-03-22 09:20:00|17.21|15.41|17.31|15.51|17.31|15.51|17.2|15.4|0
1647941100000|2022-03-22 09:25:00|17.3|15.5|17.36|15.56|17.36|15.56|17.28|15.48|0
1647941400000|2022-03-22 09:30:00|17.35|15.55|17.33|15.53|17.38|15.58|17.31|15.51|0
1647941700000|2022-03-22 09:35:00|17.32|15.52|17.33|15.53|17.34|15.54|17.31|15.51|0
1647942000000|2022-03-22 09:40:00|17.34|15.54|17.31|15.51|17.35|15.55|17.29|15.49|0
1647942300000|2022-03-22 09:45:00|17.3|15.5|17.34|15.54|17.34|15.54|17.29|15.49|0
1647942600000|2022-03-22 09:50:00|17.33|15.53|17.31|15.51|17.34|15.54|17.3|15.5|0
1647942900000|2022-03-22 09:55:00|17.32|15.52|17.28|15.48|17.32|15.52|17.28|15.48|0
1647943200000|2022-03-22 10:00:00|17.29|15.49|17.35|15.55|17.38|15.58|17.29|15.49|0
1647943500000|2022-03-22 10:05:00|17.36|15.56|17.37|15.57|17.38|15.58|17.35|15.55|0
1647943800000|2022-03-22 10:10:00|17.39|15.59|17.37|15.57|17.4|15.6|17.34|15.54|0
1647944100000|2022-03-22 10:15:00|17.36|15.56|17.32|15.52|17.4|15.6|17.31|15.51|0
1647944400000|2022-03-22 10:20:00|17.33|15.53|17.31|15.51|17.33|15.53|17.3|15.5|0
1647944700000|2022-03-22 10:25:00|17.3|15.5|17.3|15.5|17.33|15.53|17.28|15.48|0
1647945000000|2022-03-22 10:30:00|17.31|15.51|17.2|15.4|17.31|15.51|17.18|15.38|0
1647945300000|2022-03-22 10:35:00|17.19|15.39|17.22|15.42|17.23|15.43|17.17|15.37|0
1647945600000|2022-03-22 10:40:00|17.23|15.43|17.25|15.45|17.26|15.46|17.23|15.43|0
1647945900000|2022-03-22 10:45:00|17.26|15.46|17.26|15.46|17.26|15.46|17.22|15.42|0
1647946200000|2022-03-22 10:50:00|17.25|15.45|17.27|15.47|17.28|15.48|17.25|15.45|0
1647946500000|2022-03-22 10:55:00|17.26|15.46|17.24|15.44|17.26|15.46|17.22|15.42|0
1647946800000|2022-03-22 11:00:00|17.25|15.45|17.33|15.53|17.33|15.53|17.22|15.42|0
1647947100000|2022-03-22 11:05:00|17.31|15.51|17.33|15.53|17.37|15.57|17.31|15.51|0
1647947400000|2022-03-22 11:10:00|17.32|15.52|17.34|15.54|17.35|15.55|17.32|15.52|0
1647947700000|2022-03-22 11:15:00|17.33|15.53|17.36|15.56|17.38|15.58|17.32|15.52|0
1647948000000|2022-03-22 11:20:00|17.35|15.55|17.35|15.55|17.36|15.56|17.34|15.54|0
1647948300000|2022-03-22 11:25:00|17.36|15.56|17.28|15.48|17.36|15.56|17.27|15.47|0
1647948600000|2022-03-22 11:30:00|17.27|15.47|17.28|15.48|17.28|15.48|17.23|15.43|0
1647948900000|2022-03-22 11:35:00|17.29|15.49|17.31|15.51|17.33|15.53|17.29|15.49|0
1647949200000|2022-03-22 11:40:00|17.32|15.52|17.31|15.51|17.33|15.53|17.28|15.48|0
1647949500000|2022-03-22 11:45:00|17.32|15.52|17.35|15.55|17.35|15.55|17.31|15.51|0
1647949800000|2022-03-22 11:50:00|17.36|15.56|17.34|15.54|17.37|15.57|17.34|15.54|0
1647950100000|2022-03-22 11:55:00|17.35|15.55|17.36|15.56|17.38|15.58|17.34|15.54|0
1647950400000|2022-03-22 12:00:00|17.35|15.55|17.37|15.57|17.37|15.57|17.35|15.55|0
1647950700000|2022-03-22 12:05:00|17.36|15.56|17.39|15.59|17.4|15.6|17.35|15.55|0
1647951000000|2022-03-22 12:10:00|17.38|15.58|17.42|15.62|17.42|15.62|17.37|15.57|0
1647951300000|2022-03-22 12:15:00|17.41|15.61|17.42|15.62|17.46|15.66|17.39|15.59|0
1647951600000|2022-03-22 12:20:00|17.43|15.63|17.42|15.62|17.43|15.63|17.37|15.57|0
1647951900000|2022-03-22 12:25:00|17.41|15.61|17.41|15.61|17.48|15.68|17.4|15.6|0
1647952200000|2022-03-22 12:30:00|17.42|15.62|17.4|15.6|17.46|15.66|17.4|15.6|0
1647952500000|2022-03-22 12:35:00|17.39|15.59|17.38|15.58|17.46|15.66|17.38|15.58|0
1647952800000|2022-03-22 12:40:00|17.39|15.59|17.37|15.57|17.39|15.59|17.36|15.56|0
1647953100000|2022-03-22 12:45:00|17.36|15.56|17.29|15.49|17.37|15.57|17.29|15.49|0
1647953400000|2022-03-22 12:50:00|17.3|15.5|17.3|15.5|17.33|15.53|17.29|15.49|0
1647953700000|2022-03-22 12:55:00|17.29|15.49|17.25|15.45|17.3|15.5|17.24|15.44|0
1647954000000|2022-03-22 13:00:00|17.24|15.44|17.2|15.4|17.24|15.44|17.19|15.39|0
1647954300000|2022-03-22 13:05:00|17.22|15.42|17.08|15.28|17.27|15.47|17.05|15.25|0
1647954600000|2022-03-22 13:10:00|17.09|15.29|17.09|15.29|17.13|15.33|17.08|15.28|0
1647954900000|2022-03-22 13:15:00|17.1|15.3|17.11|15.31|17.14|15.34|17.09|15.29|0
1647955200000|2022-03-22 13:20:00|17.12|15.32|17.07|15.27|17.13|15.33|17.07|15.27|0
1647955500000|2022-03-22 13:25:00|17.05|15.25|17.07|15.27|17.1|15.3|17.03|15.23|0
1647955800000|2022-03-22 13:30:00|17.03|15.23|16.98|15.18|17.05|15.25|16.9|15.1|0
1647956100000|2022-03-22 13:35:00|16.97|15.17|16.69|14.89|16.99|15.19|16.67|14.87|0
1647956400000|2022-03-22 13:40:00|16.71|14.91|16.7|14.9|16.79|14.99|16.65|14.85|0
1647956700000|2022-03-22 13:45:00|16.68|14.88|16.7|14.9|16.86|15.06|16.68|14.88|0
1647957000000|2022-03-22 13:50:00|16.68|14.88|16.71|14.91|16.86|15.06|16.68|14.88|0
1647957300000|2022-03-22 13:55:00|16.7|14.9|16.72|14.92|16.76|14.96|16.66|14.86|0
1647957600000|2022-03-22 14:00:00|16.66|14.86|17.18|15.38|17.18|15.38|16.48|14.68|0
1647957900000|2022-03-22 14:05:00|17.16|15.36|16.94|15.14|17.25|15.45|16.94|15.14|0
1647958200000|2022-03-22 14:10:00|16.93|15.13|16.96|15.16|16.98|15.18|16.88|15.08|0
1647958500000|2022-03-22 14:15:00|16.94|15.14|16.88|15.08|17.04|15.24|16.88|15.08|0
1647958800000|2022-03-22 14:20:00|16.87|15.07|16.85|15.05|16.91|15.11|16.81|15.01|0
1647959100000|2022-03-22 14:25:00|16.84|15.04|16.63|14.83|16.87|15.07|16.6|14.8|0
1647959400000|2022-03-22 14:30:00|16.62|14.82|16.13|14.33|16.62|14.82|16.13|14.33|0
1647959700000|2022-03-22 14:35:00|16.15|14.35|16.16|14.36|16.18|14.38|16.08|14.28|0
1647960000000|2022-03-22 14:40:00|16.15|14.35|16.17|14.37|16.21|14.41|16.06|14.26|0
1647960300000|2022-03-22 14:45:00|16.18|14.38|16.12|14.32|16.2|14.4|16.1|14.3|0
1647960600000|2022-03-22 14:50:00|16.11|14.31|16.12|14.32|16.16|14.36|16.11|14.31|0
1647960900000|2022-03-22 14:55:00|16.11|14.31|16.2|14.4|16.23|14.43|16.1|14.3|0
1647961200000|2022-03-22 15:00:00|16.18|14.38|16.22|14.42|16.34|14.54|16.18|14.38|0
1647961500000|2022-03-22 15:05:00|16.23|14.43|16.16|14.36|16.27|14.47|16.15|14.35|0
1647961800000|2022-03-22 15:10:00|16.15|14.35|16.12|14.32|16.19|14.39|16.09|14.29|0
1647962100000|2022-03-22 15:15:00|16.11|14.31|16.05|14.25|16.13|14.33|16.04|14.24|0
1647962400000|2022-03-22 15:20:00|16.06|14.26|15.98|14.18|16.09|14.29|15.98|14.18|0
1647962700000|2022-03-22 15:25:00|16|14.2|16.41|14.61|16.44|14.64|15.98|14.18|0
1647963000000|2022-03-22 15:30:00|16.4|14.6|16.52|14.72|16.55|14.75|16.4|14.6|0
1647963300000|2022-03-22 15:35:00|16.51|14.71|16.47|14.67|16.58|14.78|16.45|14.65|0
1647963600000|2022-03-22 15:40:00|16.46|14.66|16.82|15.02|16.82|15.02|16.37|14.57|0
1647963900000|2022-03-22 15:45:00|16.83|15.03|16.72|14.92|16.86|15.06|16.72|14.92|0
1647964200000|2022-03-22 15:50:00|16.74|14.94|16.73|14.93|16.79|14.99|16.71|14.91|0
1647964500000|2022-03-22 15:55:00|16.72|14.92|16.8|15|16.8|15|16.71|14.91|0
1647964800000|2022-03-22 16:00:00|16.78|14.98|16.82|15.02|16.86|15.06|16.76|14.96|0
1647965100000|2022-03-22 16:05:00|16.8|15|16.74|14.94|16.8|15|16.68|14.88|0
1647965400000|2022-03-22 16:10:00|16.75|14.95|16.77|14.97|16.81|15.01|16.71|14.91|0
1647965700000|2022-03-22 16:15:00|16.78|14.98|16.8|15|16.86|15.06|16.75|14.95|0
1647966000000|2022-03-22 16:20:00|16.81|15.01|16.9|15.1|16.99|15.19|16.79|14.99|0
1647966300000|2022-03-22 16:25:00|16.91|15.11|16.76|14.96|16.98|15.18|16.73|14.93|0
1647966600000|2022-03-22 16:30:00|16.77|14.97|16.74|14.94|16.84|15.04|16.74|14.94|0
1647966900000|2022-03-22 16:35:00|16.73|14.93|16.7|14.9|16.74|14.94|16.66|14.86|0
1647967200000|2022-03-22 16:40:00|16.71|14.91|16.73|14.93|16.8|15|16.65|14.85|0
1647967500000|2022-03-22 16:45:00|16.74|14.94|16.66|14.86|16.77|14.97|16.66|14.86|0
1647967800000|2022-03-22 16:50:00|16.65|14.85|16.53|14.73|16.65|14.85|16.53|14.73|0
1647968100000|2022-03-22 16:55:00|16.54|14.74|16.53|14.73|16.57|14.77|16.51|14.71|0
1647968400000|2022-03-22 17:00:00|16.55|14.75|16.45|14.65|16.58|14.78|16.45|14.65|0
1647968700000|2022-03-22 17:05:00|16.44|14.64|16.48|14.68|16.48|14.68|16.41|14.61|0
1647969000000|2022-03-22 17:10:00|16.5|14.7|16.43|14.63|16.52|14.72|16.43|14.63|0
1647969300000|2022-03-22 17:15:00|16.44|14.64|16.5|14.7|16.52|14.72|16.39|14.59|0
1647969600000|2022-03-22 17:20:00|16.51|14.71|16.6|14.8|16.63|14.83|16.51|14.71|0
1647969900000|2022-03-22 17:25:00|16.59|14.79|16.54|14.74|16.6|14.8|16.52|14.72|0
1647970200000|2022-03-22 17:30:00|16.52|14.72|16.43|14.63|16.52|14.72|16.43|14.63|0
1647970500000|2022-03-22 17:35:00|16.42|14.62|16.44|14.64|16.5|14.7|16.42|14.62|0
1647970800000|2022-03-22 17:40:00|16.45|14.65|16.46|14.66|16.53|14.73|16.45|14.65|0
1647971100000|2022-03-22 17:45:00|16.45|14.65|16.48|14.68|16.53|14.73|16.45|14.65|0
1647971400000|2022-03-22 17:50:00|16.47|14.67|16.41|14.61|16.48|14.68|16.41|14.61|0
1647971700000|2022-03-22 17:55:00|16.42|14.62|16.39|14.59|16.44|14.64|16.38|14.58|0
1647972000000|2022-03-22 18:00:00|16.37|14.57|16.49|14.69|16.52|14.72|16.37|14.57|0
1647972300000|2022-03-22 18:05:00|16.5|14.7|16.5|14.7|16.54|14.74|16.47|14.67|0
1647972600000|2022-03-22 18:10:00|16.49|14.69|16.49|14.69|16.52|14.72|16.43|14.63|0
1647972900000|2022-03-22 18:15:00|16.5|14.7|16.42|14.62|16.52|14.72|16.4|14.6|0
1647973200000|2022-03-22 18:20:00|16.41|14.61|16.56|14.76|16.57|14.77|16.41|14.61|0
1647973500000|2022-03-22 18:25:00|16.57|14.77|16.62|14.82|16.72|14.92|16.56|14.76|0
1647973800000|2022-03-22 18:30:00|16.61|14.81|16.53|14.73|16.72|14.92|16.52|14.72|0
1647974100000|2022-03-22 18:35:00|16.54|14.74|16.55|14.75|16.59|14.79|16.52|14.72|0
1647974400000|2022-03-22 18:40:00|16.56|14.76|16.58|14.78|16.62|14.82|16.55|14.75|0
1647974700000|2022-03-22 18:45:00|16.59|14.79|16.62|14.82|16.65|14.85|16.54|14.74|0
1647975000000|2022-03-22 18:50:00|16.61|14.81|16.53|14.73|16.64|14.84|16.51|14.71|0
1647975300000|2022-03-22 18:55:00|16.52|14.72|16.5|14.7|16.53|14.73|16.44|14.64|0
1647975600000|2022-03-22 19:00:00|16.51|14.71|16.41|14.61|16.52|14.72|16.41|14.61|0
1647975900000|2022-03-22 19:05:00|16.4|14.6|16.4|14.6|16.47|14.67|16.4|14.6|0
1647976200000|2022-03-22 19:10:00|16.41|14.61|16.39|14.59|16.49|14.69|16.38|14.58|0
1647976500000|2022-03-22 19:15:00|16.37|14.57|16.4|14.6|16.41|14.61|16.3|14.5|0
1647976800000|2022-03-22 19:20:00|16.39|14.59|16.44|14.64|16.55|14.75|16.36|14.56|0
1647977100000|2022-03-22 19:25:00|16.42|14.62|16.49|14.69|16.49|14.69|16.4|14.6|0
1647977400000|2022-03-22 19:30:00|16.5|14.7|16.42|14.62|16.53|14.73|16.4|14.6|0
1647977700000|2022-03-22 19:35:00|16.43|14.63|16.37|14.57|16.44|14.64|16.33|14.53|0
1647978000000|2022-03-22 19:40:00|16.38|14.58|16.3|14.5|16.43|14.63|16.27|14.47|0
1647978300000|2022-03-22 19:45:00|16.28|14.48|16.17|14.37|16.32|14.52|16.15|14.35|0
1647978600000|2022-03-22 19:50:00|16.19|14.39|16.45|14.65|16.45|14.65|16.12|14.32|0
1647978900000|2022-03-22 19:55:00|16.44|14.64|16.32|14.52|16.52|14.72|16.32|14.52|0
1647979200000|2022-03-22 20:00:00|16.34|14.54|16.29|14.49|16.36|14.56|16.28|14.48|0
1647979500000|2022-03-22 20:05:00|16.3|14.5|16.33|14.53|16.35|14.55|16.3|14.5|0
1647979800000|2022-03-22 20:10:00|16.34|14.54|16.35|14.55|16.35|14.55|16.33|14.53|0
1647980100000|2022-03-22 20:15:00|16.36|14.56|16.36|14.56|16.36|14.56|16.36|14.56|0
1647980400000|2022-03-22 20:20:00|16.35|14.55|16.34|14.54|16.35|14.55|16.32|14.52|0
1647980700000|2022-03-22 20:25:00|16.33|14.53|16.34|14.54|16.34|14.54|16.33|14.53|0
1647981000000|2022-03-22 20:30:00|16.33|14.53|16.32|14.52|16.34|14.54|16.32|14.52|0
1647981300000|2022-03-22 20:35:00|16.33|14.53|16.32|14.52|16.34|14.54|16.32|14.52|0
1647981600000|2022-03-22 20:40:00|16.31|14.51|16.3|14.5|16.31|14.51|16.3|14.5|0
1647981900000|2022-03-22 20:45:00|16.31|14.51|16.32|14.52|16.32|14.52|16.3|14.5|0
1647982200000|2022-03-22 20:50:00|16.31|14.51|16.3|14.5|16.31|14.51|16.3|14.5|0
1647982500000|2022-03-22 20:55:00|16.31|14.51|16.32|14.52|16.32|14.52|16.3|14.5|0
1647982800000|2022-03-22 21:00:00|16.33|14.53|16.34|14.54|16.34|14.54|16.32|14.52|0
1647983100000|2022-03-22 21:05:00|16.33|14.53|16.34|14.54|16.34|14.54|16.33|14.53|0
1647983400000|2022-03-22 21:10:00|16.35|14.55|16.34|14.54|16.35|14.55|16.34|14.54|0
1647983700000|2022-03-22 21:15:00|16.35|14.55|16.35|14.55|16.35|14.55|16.34|14.54|0
1647984000000|2022-03-22 21:20:00|16.34|14.54|16.36|14.56|16.36|14.56|16.34|14.54|0
1647984300000|2022-03-22 21:25:00|16.35|14.55|16.33|14.53|16.36|14.56|16.33|14.53|0
1647984600000|2022-03-22 21:30:00|16.32|14.52|16.34|14.54|16.34|14.54|16.32|14.52|0
1647984900000|2022-03-22 21:35:00|16.35|14.55|16.35|14.55|16.35|14.55|16.35|14.55|0
1647985500000|2022-03-22 21:45:00|16.34|14.54|16.34|14.54|16.35|14.55|16.34|14.54|0
1647985800000|2022-03-22 21:50:00|16.35|14.55|16.34|14.54|16.35|14.55|16.33|14.53|0
1647986100000|2022-03-22 21:55:00|16.33|14.53|16.34|14.54|16.35|14.55|16.33|14.53|0
1647986400000|2022-03-22 22:00:00|16.36|14.56|16.37|14.57|16.44|14.64|16.34|14.54|0
1647986700000|2022-03-22 22:05:00|16.38|14.58|16.46|14.66|16.46|14.66|16.37|14.57|0
1647987000000|2022-03-22 22:10:00|16.45|14.65|16.41|14.61|16.46|14.66|16.4|14.6|0
1647987300000|2022-03-22 22:15:00|16.4|14.6|16.35|14.55|16.41|14.61|16.34|14.54|0
1647987600000|2022-03-22 22:20:00|16.34|14.54|16.29|14.49|16.34|14.54|16.28|14.48|0
1647987900000|2022-03-22 22:25:00|16.28|14.48|16.29|14.49|16.32|14.52|16.28|14.48|0
1647988200000|2022-03-22 22:30:00|16.28|14.48|16.31|14.51|16.31|14.51|16.27|14.47|0
1647988500000|2022-03-22 22:35:00|16.3|14.5|16.25|14.45|16.3|14.5|16.25|14.45|0
1647988800000|2022-03-22 22:40:00|16.26|14.46|16.15|14.35|16.26|14.46|16.15|14.35|0
1647989100000|2022-03-22 22:45:00|16.16|14.36|16.2|14.4|16.2|14.4|16.14|14.34|0
1647989400000|2022-03-22 22:50:00|16.21|14.41|16.2|14.4|16.22|14.42|16.16|14.36|0
1647989700000|2022-03-22 22:55:00|16.19|14.39|16.21|14.41|16.22|14.42|16.18|14.38|0
1647990000000|2022-03-22 23:00:00|16.2|14.4|16.19|14.39|16.21|14.41|16.19|14.39|0
1647990300000|2022-03-22 23:05:00|16.2|14.4|16.19|14.39|16.22|14.42|16.18|14.38|0
1647990600000|2022-03-22 23:10:00|16.18|14.38|16.21|14.41|16.22|14.42|16.18|14.38|0
1647990900000|2022-03-22 23:15:00|16.19|14.39|16.23|14.43|16.24|14.44|16.19|14.39|0
1647991200000|2022-03-22 23:20:00|16.22|14.42|16.25|14.45|16.25|14.45|16.22|14.42|0
1647991500000|2022-03-22 23:25:00|16.24|14.44|16.25|14.45|16.25|14.45|16.22|14.42|0
1647991800000|2022-03-22 23:30:00|16.24|14.44|16.24|14.44|16.25|14.45|16.23|14.43|0
1647992100000|2022-03-22 23:35:00|16.23|14.43|16.24|14.44|16.24|14.44|16.23|14.43|0
1647992400000|2022-03-22 23:40:00|16.23|14.43|16.24|14.44|16.25|14.45|16.23|14.43|0
1647992700000|2022-03-22 23:45:00|16.25|14.45|16.22|14.42|16.26|14.46|16.22|14.42|0
1647993000000|2022-03-22 23:50:00|16.21|14.41|16.21|14.41|16.22|14.42|16.18|14.38|0
1647993300000|2022-03-22 23:55:00|16.2|14.4|16.19|14.39|16.21|14.41|16.17|14.37|0
1647993600000|2022-03-23 00:00:00|16.2|14.4|16.21|14.41|16.22|14.42|16.12|14.32|0
1647993900000|2022-03-23 00:05:00|16.2|14.4|16.24|14.44|16.26|14.46|16.2|14.4|0
1647994200000|2022-03-23 00:10:00|16.23|14.43|16.27|14.47|16.29|14.49|16.23|14.43|0
1647994500000|2022-03-23 00:15:00|16.26|14.46|16.28|14.48|16.29|14.49|16.26|14.46|0
1647994800000|2022-03-23 00:20:00|16.27|14.47|16.3|14.5|16.31|14.51|16.27|14.47|0
1647995100000|2022-03-23 00:25:00|16.29|14.49|16.28|14.48|16.3|14.5|16.26|14.46|0
1647995400000|2022-03-23 00:30:00|16.27|14.47|16.32|14.52|16.33|14.53|16.27|14.47|0
1647995700000|2022-03-23 00:35:00|16.33|14.53|16.34|14.54|16.35|14.55|16.3|14.5|0
1647996000000|2022-03-23 00:40:00|16.33|14.53|16.32|14.52|16.33|14.53|16.3|14.5|0
1647996300000|2022-03-23 00:45:00|16.33|14.53|16.3|14.5|16.33|14.53|16.29|14.49|0
1647996600000|2022-03-23 00:50:00|16.29|14.49|16.32|14.52|16.32|14.52|16.28|14.48|0
1647996900000|2022-03-23 00:55:00|16.31|14.51|16.33|14.53|16.34|14.54|16.29|14.49|0
1647997200000|2022-03-23 01:00:00|16.32|14.52|16.33|14.53|16.35|14.55|16.29|14.49|0
1647997500000|2022-03-23 01:05:00|16.32|14.52|16.32|14.52|16.34|14.54|16.32|14.52|0
1647997800000|2022-03-23 01:10:00|16.31|14.51|16.3|14.5|16.32|14.52|16.27|14.47|0
1647998100000|2022-03-23 01:15:00|16.31|14.51|16.28|14.48|16.33|14.53|16.27|14.47|0
1647998400000|2022-03-23 01:20:00|16.27|14.47|16.28|14.48|16.28|14.48|16.24|14.44|0
1647998700000|2022-03-23 01:25:00|16.29|14.49|16.26|14.46|16.3|14.5|16.25|14.45|0
1647999000000|2022-03-23 01:30:00|16.25|14.45|16.26|14.46|16.33|14.53|16.25|14.45|0
1647999300000|2022-03-23 01:35:00|16.27|14.47|16.3|14.5|16.31|14.51|16.26|14.46|0
1647999600000|2022-03-23 01:40:00|16.29|14.49|16.27|14.47|16.3|14.5|16.27|14.47|0
1647999900000|2022-03-23 01:45:00|16.28|14.48|16.3|14.5|16.32|14.52|16.28|14.48|0
1648000200000|2022-03-23 01:50:00|16.29|14.49|16.25|14.45|16.29|14.49|16.23|14.43|0
1648000500000|2022-03-23 01:55:00|16.24|14.44|16.2|14.4|16.24|14.44|16.2|14.4|0
1648000800000|2022-03-23 02:00:00|16.22|14.42|16.21|14.41|16.23|14.43|16.18|14.38|0
1648001100000|2022-03-23 02:05:00|16.2|14.4|16.25|14.45|16.25|14.45|16.19|14.39|0
1648001400000|2022-03-23 02:10:00|16.26|14.46|16.28|14.48|16.29|14.49|16.25|14.45|0
1648001700000|2022-03-23 02:15:00|16.27|14.47|16.21|14.41|16.27|14.47|16.21|14.41|0
1648002000000|2022-03-23 02:20:00|16.2|14.4|16.19|14.39|16.2|14.4|16.19|14.39|0
1648002300000|2022-03-23 02:25:00|16.17|14.37|16.21|14.41|16.22|14.42|16.16|14.36|0
1648002600000|2022-03-23 02:30:00|16.22|14.42|16.16|14.36|16.22|14.42|16.15|14.35|0
1648002900000|2022-03-23 02:35:00|16.17|14.37|16.16|14.36|16.18|14.38|16.15|14.35|0
1648003200000|2022-03-23 02:40:00|16.17|14.37|16.12|14.32|16.17|14.37|16.1|14.3|0
1648003500000|2022-03-23 02:45:00|16.11|14.31|16.08|14.28|16.12|14.32|16.07|14.27|0
1648003800000|2022-03-23 02:50:00|16.09|14.29|16.09|14.29|16.09|14.29|16.06|14.26|0
1648004100000|2022-03-23 02:55:00|16.1|14.3|16.1|14.3|16.11|14.31|16.06|14.26|0
1648004400000|2022-03-23 03:00:00|16.09|14.29|16.09|14.29|16.09|14.29|16.07|14.27|0
1648004700000|2022-03-23 03:05:00|16.08|14.28|16.14|14.34|16.15|14.35|16.08|14.28|0
1648005000000|2022-03-23 03:10:00|16.15|14.35|16.13|14.33|16.17|14.37|16.13|14.33|0
1648005300000|2022-03-23 03:15:00|16.14|14.34|16.13|14.33|16.15|14.35|16.13|14.33|0
1648005600000|2022-03-23 03:20:00|16.14|14.34|16.15|14.35|16.17|14.37|16.13|14.33|0
1648005900000|2022-03-23 03:25:00|16.14|14.34|16.17|14.37|16.19|14.39|16.13|14.33|0
1648006200000|2022-03-23 03:30:00|16.16|14.36|16.17|14.37|16.18|14.38|16.16|14.36|0
1648006500000|2022-03-23 03:35:00|16.16|14.36|16.16|14.36|16.16|14.36|16.14|14.34|0
1648006800000|2022-03-23 03:40:00|16.17|14.37|16.19|14.39|16.2|14.4|16.16|14.36|0
1648007100000|2022-03-23 03:45:00|16.18|14.38|16.15|14.35|16.19|14.39|16.14|14.34|0
1648007400000|2022-03-23 03:50:00|16.14|14.34|16.16|14.36|16.17|14.37|16.13|14.33|0
1648007700000|2022-03-23 03:55:00|16.15|14.35|16.18|14.38|16.19|14.39|16.12|14.32|0
1648008000000|2022-03-23 04:00:00|16.19|14.39|16.17|14.37|16.2|14.4|16.17|14.37|0
1648008300000|2022-03-23 04:05:00|16.16|14.36|16.17|14.37|16.18|14.38|16.15|14.35|0
1648008600000|2022-03-23 04:10:00|16.16|14.36|16.17|14.37|16.17|14.37|16.16|14.36|0
1648008900000|2022-03-23 04:15:00|16.16|14.36|16.18|14.38|16.18|14.38|16.16|14.36|0
1648009200000|2022-03-23 04:20:00|16.19|14.39|16.17|14.37|16.19|14.39|16.16|14.36|0
1648009500000|2022-03-23 04:25:00|16.18|14.38|16.15|14.35|16.18|14.38|16.15|14.35|0
1648009800000|2022-03-23 04:30:00|16.14|14.34|16.14|14.34|16.16|14.36|16.13|14.33|0
1648010100000|2022-03-23 04:35:00|16.15|14.35|16.14|14.34|16.15|14.35|16.13|14.33|0
1648010400000|2022-03-23 04:40:00|16.15|14.35|16.14|14.34|16.15|14.35|16.14|14.34|0
1648010700000|2022-03-23 04:45:00|16.15|14.35|16.13|14.33|16.15|14.35|16.12|14.32|0
1648011000000|2022-03-23 04:50:00|16.12|14.32|16.12|14.32|16.13|14.33|16.12|14.32|0
1648011300000|2022-03-23 04:55:00|16.11|14.31|16.09|14.29|16.11|14.31|16.08|14.28|0
1648011600000|2022-03-23 05:00:00|16.1|14.3|16.11|14.31|16.11|14.31|16.06|14.26|0
1648011900000|2022-03-23 05:05:00|16.12|14.32|16.14|14.34|16.17|14.37|16.11|14.31|0
1648012200000|2022-03-23 05:10:00|16.13|14.33|16.12|14.32|16.15|14.35|16.11|14.31|0
1648012500000|2022-03-23 05:15:00|16.11|14.31|16.09|14.29|16.12|14.32|16.07|14.27|0
1648012800000|2022-03-23 05:20:00|16.1|14.3|16.08|14.28|16.1|14.3|16.07|14.27|0
1648013100000|2022-03-23 05:25:00|16.07|14.27|16.09|14.29|16.1|14.3|16.07|14.27|0
1648013400000|2022-03-23 05:30:00|16.08|14.28|16.08|14.28|16.09|14.29|16.08|14.28|0
1648013700000|2022-03-23 05:35:00|16.07|14.27|16.06|14.26|16.07|14.27|16.06|14.26|0
1648014000000|2022-03-23 05:40:00|16.07|14.27|16.06|14.26|16.07|14.27|16.05|14.25|0
1648014300000|2022-03-23 05:45:00|16.05|14.25|16.07|14.27|16.07|14.27|16.04|14.24|0
1648014600000|2022-03-23 05:50:00|16.06|14.26|16.07|14.27|16.07|14.27|16.06|14.26|0
1648014900000|2022-03-23 05:55:00|16.06|14.26|16.05|14.25|16.06|14.26|16.05|14.25|0
1648015200000|2022-03-23 06:00:00|16.06|14.26|16.1|14.3|16.1|14.3|16.05|14.25|0
1648015500000|2022-03-23 06:05:00|16.09|14.29|16.08|14.28|16.09|14.29|16.08|14.28|0
1648015800000|2022-03-23 06:10:00|16.09|14.29|16.06|14.26|16.09|14.29|16.06|14.26|0
1648016100000|2022-03-23 06:15:00|16.05|14.25|16.04|14.24|16.06|14.26|16.04|14.24|0
1648016400000|2022-03-23 06:20:00|16.05|14.25|16.06|14.26|16.07|14.27|16.04|14.24|0
1648016700000|2022-03-23 06:25:00|16.07|14.27|16.1|14.3|16.1|14.3|16.06|14.26|0
1648017000000|2022-03-23 06:30:00|16.11|14.31|16.12|14.32|16.15|14.35|16.11|14.31|0
1648017300000|2022-03-23 06:35:00|16.11|14.31|16.1|14.3|16.14|14.34|16.1|14.3|0
1648017600000|2022-03-23 06:40:00|16.09|14.29|16.09|14.29|16.1|14.3|16.08|14.28|0
1648017900000|2022-03-23 06:45:00|16.07|14.27|16.12|14.32|16.13|14.33|16.07|14.27|0
1648018200000|2022-03-23 06:50:00|16.13|14.33|16.13|14.33|16.15|14.35|16.12|14.32|0
1648018500000|2022-03-23 06:55:00|16.14|14.34|16.11|14.31|16.14|14.34|16.1|14.3|0
1648018800000|2022-03-23 07:00:00|16.1|14.3|16.14|14.34|16.16|14.36|16.1|14.3|0
1648019100000|2022-03-23 07:05:00|16.15|14.35|16.17|14.37|16.19|14.39|16.15|14.35|0
1648019400000|2022-03-23 07:10:00|16.16|14.36|16.2|14.4|16.21|14.41|16.16|14.36|0
1648019700000|2022-03-23 07:15:00|16.21|14.41|16.19|14.39|16.21|14.41|16.19|14.39|0
1648020000000|2022-03-23 07:20:00|16.2|14.4|16.19|14.39|16.2|14.4|16.17|14.37|0
1648020300000|2022-03-23 07:25:00|16.18|14.38|16.16|14.36|16.19|14.39|16.16|14.36|0
1648020600000|2022-03-23 07:30:00|16.17|14.37|16.21|14.41|16.21|14.41|16.17|14.37|0
1648020900000|2022-03-23 07:35:00|16.23|14.43|16.2|14.4|16.26|14.46|16.2|14.4|0
1648021200000|2022-03-23 07:40:00|16.21|14.41|16.22|14.42|16.22|14.42|16.2|14.4|0
1648021500000|2022-03-23 07:45:00|16.21|14.41|16.21|14.41|16.23|14.43|16.2|14.4|0
1648021800000|2022-03-23 07:50:00|16.2|14.4|16.21|14.41|16.22|14.42|16.19|14.39|0
1648022100000|2022-03-23 07:55:00|16.22|14.42|16.22|14.42|16.23|14.43|16.2|14.4|0
1648022400000|2022-03-23 08:00:00|16.21|14.41|16.29|14.49|16.31|14.51|16.19|14.39|0
1648022700000|2022-03-23 08:05:00|16.3|14.5|16.3|14.5|16.34|14.54|16.25|14.45|0
1648023000000|2022-03-23 08:10:00|16.28|14.48|16.32|14.52|16.33|14.53|16.24|14.44|0
1648023300000|2022-03-23 08:15:00|16.31|14.51|16.38|14.58|16.41|14.61|16.27|14.47|0
1648023600000|2022-03-23 08:20:00|16.39|14.59|16.44|14.64|16.45|14.65|16.38|14.58|0
1648023900000|2022-03-23 08:25:00|16.43|14.63|16.43|14.63|16.45|14.65|16.4|14.6|0
1648024200000|2022-03-23 08:30:00|16.42|14.62|16.43|14.63|16.45|14.65|16.41|14.61|0
1648024500000|2022-03-23 08:35:00|16.41|14.61|16.38|14.58|16.43|14.63|16.38|14.58|0
1648024800000|2022-03-23 08:40:00|16.39|14.59|16.36|14.56|16.4|14.6|16.36|14.56|0
1648025100000|2022-03-23 08:45:00|16.37|14.57|16.33|14.53|16.39|14.59|16.33|14.53|0
1648025400000|2022-03-23 08:50:00|16.34|14.54|16.31|14.51|16.34|14.54|16.29|14.49|0
1648025700000|2022-03-23 08:55:00|16.32|14.52|16.34|14.54|16.35|14.55|16.31|14.51|0
1648026000000|2022-03-23 09:00:00|16.33|14.53|16.3|14.5|16.36|14.56|16.3|14.5|0
1648026300000|2022-03-23 09:05:00|16.31|14.51|16.34|14.54|16.35|14.55|16.3|14.5|0
1648026600000|2022-03-23 09:10:00|16.35|14.55|16.36|14.56|16.36|14.56|16.33|14.53|0
1648026900000|2022-03-23 09:15:00|16.38|14.58|16.33|14.53|16.38|14.58|16.32|14.52|0
1648027200000|2022-03-23 09:20:00|16.35|14.55|16.38|14.58|16.38|14.58|16.3|14.5|0
1648027500000|2022-03-23 09:25:00|16.37|14.57|16.41|14.61|16.41|14.61|16.36|14.56|0
1648027800000|2022-03-23 09:30:00|16.43|14.63|16.45|14.65|16.49|14.69|16.43|14.63|0
1648028100000|2022-03-23 09:35:00|16.47|14.67|16.5|14.7|16.55|14.75|16.46|14.66|0
1648028400000|2022-03-23 09:40:00|16.49|14.69|16.55|14.75|16.55|14.75|16.49|14.69|0
1648028700000|2022-03-23 09:45:00|16.56|14.76|16.6|14.8|16.6|14.8|16.55|14.75|0
1648029000000|2022-03-23 09:50:00|16.61|14.81|16.6|14.8|16.61|14.81|16.56|14.76|0
1648029300000|2022-03-23 09:55:00|16.61|14.81|16.59|14.79|16.63|14.83|16.56|14.76|0
1648029600000|2022-03-23 10:00:00|16.58|14.78|16.52|14.72|16.59|14.79|16.52|14.72|0
1648029900000|2022-03-23 10:05:00|16.51|14.71|16.76|14.96|16.76|14.96|16.51|14.71|0
1648030200000|2022-03-23 10:10:00|16.75|14.95|16.73|14.93|16.78|14.98|16.72|14.92|0
1648030500000|2022-03-23 10:15:00|16.74|14.94|16.75|14.95|16.77|14.97|16.73|14.93|0
1648030800000|2022-03-23 10:20:00|16.74|14.94|16.78|14.98|16.79|14.99|16.74|14.94|0
1648031100000|2022-03-23 10:25:00|16.79|14.99|16.8|15|16.8|15|16.76|14.96|0
1648031400000|2022-03-23 10:30:00|16.79|14.99|16.75|14.95|16.81|15.01|16.74|14.94|0
1648031700000|2022-03-23 10:35:00|16.74|14.94|16.76|14.96|16.77|14.97|16.72|14.92|0
1648032000000|2022-03-23 10:40:00|16.75|14.95|16.84|15.04|16.85|15.05|16.75|14.95|0
1648032300000|2022-03-23 10:45:00|16.85|15.05|16.79|14.99|16.86|15.06|16.78|14.98|0
1648032600000|2022-03-23 10:50:00|16.8|15|16.73|14.93|16.8|15|16.72|14.92|0
1648032900000|2022-03-23 10:55:00|16.74|14.94|16.76|14.96|16.79|14.99|16.71|14.91|0
1648033200000|2022-03-23 11:00:00|16.74|14.94|16.74|14.94|16.76|14.96|16.72|14.92|0
1648033500000|2022-03-23 11:05:00|16.73|14.93|17.06|15.26|17.07|15.27|16.73|14.93|0
1648033800000|2022-03-23 11:10:00|17.05|15.25|17|15.2|17.05|15.25|16.98|15.18|0
1648034100000|2022-03-23 11:15:00|16.99|15.19|16.99|15.19|17.01|15.21|16.98|15.18|0
1648034400000|2022-03-23 11:20:00|17|15.2|17.06|15.26|17.07|15.27|16.99|15.19|0
1648034700000|2022-03-23 11:25:00|17.05|15.25|17.06|15.26|17.08|15.28|17.03|15.23|0
1648035000000|2022-03-23 11:30:00|17.07|15.27|17.05|15.25|17.08|15.28|17.04|15.24|0
1648035300000|2022-03-23 11:35:00|17.06|15.26|17.06|15.26|17.06|15.26|17|15.2|0
1648035600000|2022-03-23 11:40:00|17.07|15.27|17.14|15.34|17.18|15.38|17.07|15.27|0
1648035900000|2022-03-23 11:45:00|17.13|15.33|17.12|15.32|17.16|15.36|17.11|15.31|0
1648036200000|2022-03-23 11:50:00|17.13|15.33|17.12|15.32|17.21|15.41|17.1|15.3|0
1648036500000|2022-03-23 11:55:00|17.11|15.31|17.09|15.29|17.12|15.32|17.08|15.28|0
1648036800000|2022-03-23 12:00:00|17.1|15.3|17.1|15.3|17.12|15.32|17.05|15.25|0
1648037100000|2022-03-23 12:05:00|17.11|15.31|17.05|15.25|17.13|15.33|17.05|15.25|0
1648037400000|2022-03-23 12:10:00|17.06|15.26|16.99|15.19|17.06|15.26|16.99|15.19|0
1648037700000|2022-03-23 12:15:00|17|15.2|17.04|15.24|17.05|15.25|16.99|15.19|0
1648038000000|2022-03-23 12:20:00|17.05|15.25|17.07|15.27|17.07|15.27|17.02|15.22|0
1648038300000|2022-03-23 12:25:00|17.05|15.25|17.07|15.27|17.11|15.31|17.03|15.23|0
1648038600000|2022-03-23 12:30:00|17.06|15.26|17.14|15.34|17.15|15.35|17.05|15.25|0
1648038900000|2022-03-23 12:35:00|17.12|15.32|17.16|15.36|17.18|15.38|17.12|15.32|0
1648039200000|2022-03-23 12:40:00|17.17|15.37|17.13|15.33|17.19|15.39|17.13|15.33|0
1648039500000|2022-03-23 12:45:00|17.14|15.34|17.16|15.36|17.16|15.36|17.11|15.31|0
1648039800000|2022-03-23 12:50:00|17.17|15.37|17.28|15.48|17.29|15.49|17.16|15.36|0
1648040100000|2022-03-23 12:55:00|17.26|15.46|17.22|15.42|17.27|15.47|17.21|15.41|0
1648040400000|2022-03-23 13:00:00|17.21|15.41|17.2|15.4|17.21|15.41|17.16|15.36|0
1648040700000|2022-03-23 13:05:00|17.21|15.41|17.16|15.36|17.21|15.41|17.12|15.32|0
1648041000000|2022-03-23 13:10:00|17.17|15.37|17.21|15.41|17.24|15.44|17.17|15.37|0
1648041300000|2022-03-23 13:15:00|17.2|15.4|17.17|15.37|17.21|15.41|17.14|15.34|0
1648041600000|2022-03-23 13:20:00|17.18|15.38|17.11|15.31|17.24|15.44|17.1|15.3|0
1648041900000|2022-03-23 13:25:00|17.12|15.32|17.27|15.47|17.27|15.47|17.1|15.3|0
1648042200000|2022-03-23 13:30:00|17.28|15.48|17.31|15.51|17.36|15.56|17.16|15.36|0
1648042500000|2022-03-23 13:35:00|17.33|15.53|17.42|15.62|17.42|15.62|17.24|15.44|0
1648042800000|2022-03-23 13:40:00|17.45|15.65|17.44|15.64|17.45|15.65|16.87|15.07|0
1648043100000|2022-03-23 13:45:00|17.45|15.65|17.64|15.84|17.65|15.85|17.45|15.65|0
1648043400000|2022-03-23 13:50:00|17.63|15.83|17.5|15.7|17.67|15.87|17.5|15.7|0
1648043700000|2022-03-23 13:55:00|17.49|15.69|17.57|15.77|17.57|15.77|17.38|15.58|0
1648044000000|2022-03-23 14:00:00|17.58|15.78|17.51|15.71|17.65|15.85|17.48|15.68|0
1648044300000|2022-03-23 14:05:00|17.52|15.72|17.34|15.54|17.54|15.74|17.29|15.49|0
1648044600000|2022-03-23 14:10:00|17.33|15.53|16.82|15.02|17.4|15.6|16.82|15.02|0
1648044900000|2022-03-23 14:15:00|16.8|15|16.8|15|16.81|15.01|16.71|14.91|0
1648045200000|2022-03-23 14:20:00|16.79|14.99|16.96|15.16|17.13|15.33|16.79|14.99|0
1648045500000|2022-03-23 14:25:00|16.95|15.15|16.93|15.13|17.11|15.31|16.92|15.12|0
1648045800000|2022-03-23 14:30:00|16.92|15.12|16.86|15.06|16.95|15.15|16.81|15.01|0
1648046100000|2022-03-23 14:35:00|16.85|15.05|16.91|15.11|16.93|15.13|16.83|15.03|0
1648046400000|2022-03-23 14:40:00|16.9|15.1|17.03|15.23|17.07|15.27|16.84|15.04|0
1648046700000|2022-03-23 14:45:00|17.04|15.24|17.07|15.27|17.15|15.35|17.04|15.24|0
1648047000000|2022-03-23 14:50:00|17.05|15.25|17.01|15.21|17.13|15.33|16.96|15.16|0
1648047300000|2022-03-23 14:55:00|17.02|15.22|17.01|15.21|17.04|15.24|16.95|15.15|0
1648047600000|2022-03-23 15:00:00|16.99|15.19|16.9|15.1|17.01|15.21|16.84|15.04|0
1648047900000|2022-03-23 15:05:00|16.87|15.07|16.95|15.15|16.95|15.15|16.87|15.07|0
1648048200000|2022-03-23 15:10:00|16.97|15.17|16.87|15.07|17|15.2|16.87|15.07|0
1648048500000|2022-03-23 15:15:00|16.88|15.08|16.89|15.09|16.94|15.14|16.84|15.04|0
1648048800000|2022-03-23 15:20:00|16.88|15.08|16.82|15.02|16.9|15.1|16.78|14.98|0
1648049100000|2022-03-23 15:25:00|16.8|15|16.78|14.98|16.83|15.03|16.75|14.95|0
1648049400000|2022-03-23 15:30:00|16.79|14.99|16.86|15.06|16.88|15.08|16.79|14.99|0
1648049700000|2022-03-23 15:35:00|16.87|15.07|16.82|15.02|16.9|15.1|16.81|15.01|0
1648050000000|2022-03-23 15:40:00|16.83|15.03|16.86|15.06|16.95|15.15|16.82|15.02|0
1648050300000|2022-03-23 15:45:00|16.85|15.05|16.92|15.12|16.94|15.14|16.84|15.04|0
1648050600000|2022-03-23 15:50:00|16.93|15.13|16.84|15.04|16.93|15.13|16.83|15.03|0
1648050900000|2022-03-23 15:55:00|16.83|15.03|16.66|14.86|16.86|15.06|16.65|14.85|0
1648051200000|2022-03-23 16:00:00|16.65|14.85|16.63|14.83|16.66|14.86|16.48|14.68|0
1648051500000|2022-03-23 16:05:00|16.62|14.82|16.79|14.99|16.82|15.02|16.61|14.81|0
1648051800000|2022-03-23 16:10:00|16.8|15|16.89|15.09|17|15.2|16.8|15|0
1648052100000|2022-03-23 16:15:00|16.9|15.1|16.78|14.98|16.9|15.1|16.69|14.89|0
1648052400000|2022-03-23 16:20:00|16.79|14.99|16.83|15.03|16.85|15.05|16.76|14.96|0
1648052700000|2022-03-23 16:25:00|16.82|15.02|16.79|14.99|16.85|15.05|16.79|14.99|0
1648053000000|2022-03-23 16:30:00|16.81|15.01|16.8|15|16.82|15.02|16.72|14.92|0
1648053300000|2022-03-23 16:35:00|16.81|15.01|16.85|15.05|16.93|15.13|16.81|15.01|0
1648053600000|2022-03-23 16:40:00|16.86|15.06|17.04|15.24|17.04|15.24|16.84|15.04|0
1648053900000|2022-03-23 16:45:00|17.03|15.23|16.94|15.14|17.09|15.29|16.8|15|0
1648054200000|2022-03-23 16:50:00|16.97|15.17|16.89|15.09|16.98|15.18|16.87|15.07|0
1648054500000|2022-03-23 16:55:00|16.92|15.12|16.86|15.06|16.93|15.13|16.84|15.04|0
1648054800000|2022-03-23 17:00:00|16.87|15.07|16.99|15.19|17|15.2|16.83|15.03|0
1648055100000|2022-03-23 17:05:00|17|15.2|16.89|15.09|17|15.2|16.88|15.08|0
1648055400000|2022-03-23 17:10:00|16.9|15.1|16.92|15.12|16.97|15.17|16.87|15.07|0
1648055700000|2022-03-23 17:15:00|16.9|15.1|17.04|15.24|17.05|15.25|16.9|15.1|0
1648056000000|2022-03-23 17:20:00|17.02|15.22|17.17|15.37|17.19|15.39|17.02|15.22|0
1648056300000|2022-03-23 17:25:00|17.18|15.38|17.3|15.5|17.34|15.54|17.18|15.38|0
1648056600000|2022-03-23 17:30:00|17.32|15.52|17.22|15.42|17.37|15.57|17.18|15.38|0
1648056900000|2022-03-23 17:35:00|17.21|15.41|17.23|15.43|17.26|15.46|17.18|15.38|0
1648057200000|2022-03-23 17:40:00|17.24|15.44|17.34|15.54|17.34|15.54|17.22|15.42|0
1648057500000|2022-03-23 17:45:00|17.35|15.55|17.31|15.51|17.37|15.57|17.29|15.49|0
1648057800000|2022-03-23 17:50:00|17.33|15.53|17.14|15.34|17.35|15.55|17.14|15.34|0
1648058100000|2022-03-23 17:55:00|17.13|15.33|17.13|15.33|17.17|15.37|17.11|15.31|0
1648058400000|2022-03-23 18:00:00|17.12|15.32|17.12|15.32|17.19|15.39|17.1|15.3|0
1648058700000|2022-03-23 18:05:00|17.13|15.33|17.28|15.48|17.29|15.49|16.95|15.15|0
1648059000000|2022-03-23 18:10:00|17.27|15.47|17.31|15.51|17.33|15.53|17.25|15.45|0
1648059300000|2022-03-23 18:15:00|17.32|15.52|17.19|15.39|17.37|15.57|17.18|15.38|0
1648059600000|2022-03-23 18:20:00|17.2|15.4|17.22|15.42|17.24|15.44|17.16|15.36|0
1648059900000|2022-03-23 18:25:00|17.23|15.43|17.07|15.27|17.24|15.44|17.07|15.27|0
1648060200000|2022-03-23 18:30:00|17.05|15.25|17.16|15.36|17.18|15.38|17.03|15.23|0
1648060500000|2022-03-23 18:35:00|17.18|15.38|17.08|15.28|17.24|15.44|17.08|15.28|0
1648060800000|2022-03-23 18:40:00|17.07|15.27|17.09|15.29|17.14|15.34|17.05|15.25|0
1648061100000|2022-03-23 18:45:00|17.08|15.28|16.6|14.8|17.1|15.3|16.59|14.79|0
1648061400000|2022-03-23 18:50:00|16.59|14.79|16.65|14.85|16.69|14.89|16.59|14.79|0
1648061700000|2022-03-23 18:55:00|16.64|14.84|16.83|15.03|16.83|15.03|16.64|14.84|0
1648062000000|2022-03-23 19:00:00|16.81|15.01|16.81|15.01|16.87|15.07|16.63|14.83|0
1648062300000|2022-03-23 19:05:00|16.82|15.02|16.95|15.15|16.97|15.17|16.82|15.02|0
1648062600000|2022-03-23 19:10:00|16.97|15.17|16.96|15.16|17|15.2|16.9|15.1|0
1648062900000|2022-03-23 19:15:00|16.95|15.15|16.98|15.18|17|15.2|16.9|15.1|0
1648063200000|2022-03-23 19:20:00|16.99|15.19|16.83|15.03|17.02|15.22|16.83|15.03|0
1648063500000|2022-03-23 19:25:00|16.82|15.02|16.81|15.01|16.87|15.07|16.81|15.01|0
1648063800000|2022-03-23 19:30:00|16.85|15.05|16.9|15.1|16.92|15.12|16.78|14.98|0
1648064100000|2022-03-23 19:35:00|16.91|15.11|16.97|15.17|16.97|15.17|16.86|15.06|0
1648064400000|2022-03-23 19:40:00|16.96|15.16|16.88|15.08|17.11|15.31|16.87|15.07|0
1648064700000|2022-03-23 19:45:00|16.86|15.06|16.95|15.15|16.97|15.17|16.77|14.97|0
1648065000000|2022-03-23 19:50:00|17.03|15.23|17.19|15.39|17.21|15.41|17.03|15.23|0
1648065300000|2022-03-23 19:55:00|17.15|15.35|16.94|15.14|17.23|15.43|16.85|15.05|0
1648065600000|2022-03-23 20:00:00|16.92|15.12|16.95|15.15|16.98|15.18|16.91|15.11|0
1648065900000|2022-03-23 20:05:00|16.94|15.14|16.95|15.15|16.97|15.17|16.92|15.12|0
1648066200000|2022-03-23 20:10:00|16.96|15.16|16.91|15.11|16.96|15.16|16.91|15.11|0
1648066500000|2022-03-23 20:15:00|16.92|15.12|16.91|15.11|16.93|15.13|16.91|15.11|0
1648066800000|2022-03-23 20:20:00|16.92|15.12|16.9|15.1|16.92|15.12|16.88|15.08|0
1648067100000|2022-03-23 20:25:00|16.89|15.09|16.91|15.11|16.91|15.11|16.88|15.08|0
1648067400000|2022-03-23 20:30:00|16.89|15.09|16.88|15.08|16.91|15.11|16.87|15.07|0
1648067700000|2022-03-23 20:35:00|16.89|15.09|16.89|15.09|16.9|15.1|16.89|15.09|0
1648068000000|2022-03-23 20:40:00|16.9|15.1|16.88|15.08|16.9|15.1|16.88|15.08|0
1648068300000|2022-03-23 20:45:00|16.89|15.09|16.86|15.06|16.89|15.09|16.86|15.06|0
1648068600000|2022-03-23 20:50:00|16.87|15.07|16.86|15.06|16.87|15.07|16.86|15.06|0
1648068900000|2022-03-23 20:55:00|16.85|15.05|16.87|15.07|16.87|15.07|16.85|15.05|0
1648069200000|2022-03-23 21:00:00|16.88|15.08|16.9|15.1|16.91|15.11|16.88|15.08|0
1648069500000|2022-03-23 21:05:00|16.91|15.11|16.9|15.1|16.91|15.11|16.9|15.1|0
1648069800000|2022-03-23 21:10:00|16.91|15.11|16.9|15.1|16.91|15.11|16.9|15.1|0
1648070100000|2022-03-23 21:15:00|16.91|15.11|16.9|15.1|16.91|15.11|16.9|15.1|0
1648070400000|2022-03-23 21:20:00|16.91|15.11|16.9|15.1|16.91|15.11|16.9|15.1|0
1648071000000|2022-03-23 21:30:00|16.89|15.09|16.89|15.09|16.9|15.1|16.88|15.08|0
1648071300000|2022-03-23 21:35:00|16.88|15.08|16.89|15.09|16.89|15.09|16.88|15.08|0
1648071600000|2022-03-23 21:40:00|16.88|15.08|16.88|15.08|16.89|15.09|16.88|15.08|0
1648071900000|2022-03-23 21:45:00|16.89|15.09|16.89|15.09|16.89|15.09|16.88|15.08|0
1648072200000|2022-03-23 21:50:00|16.88|15.08|16.88|15.08|16.89|15.09|16.88|15.08|0
1648072800000|2022-03-23 22:00:00|16.83|15.03|16.91|15.11|16.91|15.11|16.83|15.03|0
1648073100000|2022-03-23 22:05:00|16.9|15.1|16.89|15.09|16.9|15.1|16.88|15.08|0
1648073400000|2022-03-23 22:10:00|16.88|15.08|16.89|15.09|16.9|15.1|16.85|15.05|0
1648073700000|2022-03-23 22:15:00|16.9|15.1|16.85|15.05|16.9|15.1|16.85|15.05|0
1648074000000|2022-03-23 22:20:00|16.86|15.06|16.85|15.05|16.86|15.06|16.84|15.04|0
1648074300000|2022-03-23 22:25:00|16.84|15.04|16.83|15.03|16.85|15.05|16.82|15.02|0
1648074600000|2022-03-23 22:30:00|16.82|15.02|16.79|14.99|16.82|15.02|16.78|14.98|0
1648074900000|2022-03-23 22:35:00|16.8|15|16.81|15.01|16.81|15.01|16.78|14.98|0
1648075200000|2022-03-23 22:40:00|16.8|15|16.82|15.02|16.82|15.02|16.8|15|0
1648075500000|2022-03-23 22:45:00|16.83|15.03|16.82|15.02|16.84|15.04|16.82|15.02|0
1648075800000|2022-03-23 22:50:00|16.83|15.03|16.83|15.03|16.84|15.04|16.82|15.02|0
1648076100000|2022-03-23 22:55:00|16.84|15.04|16.81|15.01|16.84|15.04|16.81|15.01|0
1648076400000|2022-03-23 23:00:00|16.8|15|16.77|14.97|16.83|15.03|16.76|14.96|0
1648076700000|2022-03-23 23:05:00|16.76|14.96|16.75|14.95|16.78|14.98|16.74|14.94|0
1648077000000|2022-03-23 23:10:00|16.74|14.94|16.73|14.93|16.75|14.95|16.73|14.93|0
1648077300000|2022-03-23 23:15:00|16.72|14.92|16.73|14.93|16.73|14.93|16.71|14.91|0
1648077600000|2022-03-23 23:20:00|16.72|14.92|16.73|14.93|16.74|14.94|16.71|14.91|0
1648077900000|2022-03-23 23:25:00|16.74|14.94|16.73|14.93|16.74|14.94|16.72|14.92|0
1648078200000|2022-03-23 23:30:00|16.72|14.92|16.73|14.93|16.74|14.94|16.72|14.92|0
1648078500000|2022-03-23 23:35:00|16.74|14.94|16.72|14.92|16.74|14.94|16.71|14.91|0
1648078800000|2022-03-23 23:40:00|16.73|14.93|16.76|14.96|16.76|14.96|16.73|14.93|0
1648079100000|2022-03-23 23:45:00|16.75|14.95|16.76|14.96|16.77|14.97|16.73|14.93|0
1648079400000|2022-03-23 23:50:00|16.77|14.97|16.77|14.97|16.79|14.99|16.77|14.97|0
1648079700000|2022-03-23 23:55:00|16.76|14.96|16.75|14.95|16.77|14.97|16.73|14.93|0
1648080000000|2022-03-24 00:00:00|16.74|14.94|16.67|14.87|16.75|14.95|16.67|14.87|0
1648080300000|2022-03-24 00:05:00|16.68|14.88|16.63|14.83|16.69|14.89|16.63|14.83|0
1648080600000|2022-03-24 00:10:00|16.62|14.82|16.6|14.8|16.63|14.83|16.6|14.8|0
1648080900000|2022-03-24 00:15:00|16.59|14.79|16.61|14.81|16.63|14.83|16.59|14.79|0
1648081200000|2022-03-24 00:20:00|16.62|14.82|16.63|14.83|16.65|14.85|16.61|14.81|0
1648081500000|2022-03-24 00:25:00|16.64|14.84|16.71|14.91|16.71|14.91|16.64|14.84|0
1648081800000|2022-03-24 00:30:00|16.7|14.9|16.77|14.97|16.83|15.03|16.7|14.9|0
1648082100000|2022-03-24 00:35:00|16.78|14.98|16.79|14.99|16.82|15.02|16.76|14.96|0
1648082400000|2022-03-24 00:40:00|16.78|14.98|16.75|14.95|16.79|14.99|16.74|14.94|0
1648082700000|2022-03-24 00:45:00|16.74|14.94|16.73|14.93|16.78|14.98|16.72|14.92|0
1648083000000|2022-03-24 00:50:00|16.74|14.94|16.77|14.97|16.77|14.97|16.73|14.93|0
1648083300000|2022-03-24 00:55:00|16.78|14.98|16.73|14.93|16.78|14.98|16.73|14.93|0
1648083600000|2022-03-24 01:00:00|16.74|14.94|16.75|14.95|16.78|14.98|16.74|14.94|0
1648083900000|2022-03-24 01:05:00|16.74|14.94|16.74|14.94|16.77|14.97|16.74|14.94|0
1648084200000|2022-03-24 01:10:00|16.75|14.95|16.77|14.97|16.77|14.97|16.74|14.94|0
1648084500000|2022-03-24 01:15:00|16.76|14.96|16.82|15.02|16.82|15.02|16.75|14.95|0
1648084800000|2022-03-24 01:20:00|16.81|15.01|16.84|15.04|16.86|15.06|16.79|14.99|0
1648085100000|2022-03-24 01:25:00|16.85|15.05|16.89|15.09|16.89|15.09|16.84|15.04|0
1648085400000|2022-03-24 01:30:00|16.88|15.08|16.83|15.03|16.9|15.1|16.82|15.02|0
1648085700000|2022-03-24 01:35:00|16.82|15.02|16.75|14.95|16.84|15.04|16.74|14.94|0
1648086000000|2022-03-24 01:40:00|16.74|14.94|16.7|14.9|16.76|14.96|16.69|14.89|0
1648086300000|2022-03-24 01:45:00|16.69|14.89|16.75|14.95|16.77|14.97|16.69|14.89|0
1648086600000|2022-03-24 01:50:00|16.74|14.94|16.73|14.93|16.75|14.95|16.72|14.92|0
1648086900000|2022-03-24 01:55:00|16.72|14.92|16.74|14.94|16.74|14.94|16.7|14.9|0
1648087200000|2022-03-24 02:00:00|16.73|14.93|16.73|14.93|16.75|14.95|16.72|14.92|0
1648087500000|2022-03-24 02:05:00|16.72|14.92|16.71|14.91|16.74|14.94|16.71|14.91|0
1648087800000|2022-03-24 02:10:00|16.7|14.9|16.75|14.95|16.75|14.95|16.69|14.89|0
1648088100000|2022-03-24 02:15:00|16.74|14.94|16.74|14.94|16.77|14.97|16.74|14.94|0
1648088400000|2022-03-24 02:20:00|16.73|14.93|16.74|14.94|16.75|14.95|16.72|14.92|0
1648088700000|2022-03-24 02:25:00|16.73|14.93|16.74|14.94|16.75|14.95|16.72|14.92|0
1648089000000|2022-03-24 02:30:00|16.73|14.93|16.69|14.89|16.74|14.94|16.66|14.86|0
1648089300000|2022-03-24 02:35:00|16.7|14.9|16.7|14.9|16.7|14.9|16.68|14.88|0
1648089600000|2022-03-24 02:40:00|16.69|14.89|16.68|14.88|16.73|14.93|16.68|14.88|0
1648089900000|2022-03-24 02:45:00|16.67|14.87|16.62|14.82|16.69|14.89|16.6|14.8|0
1648090200000|2022-03-24 02:50:00|16.61|14.81|16.65|14.85|16.67|14.87|16.61|14.81|0
1648090500000|2022-03-24 02:55:00|16.64|14.84|16.65|14.85|16.65|14.85|16.63|14.83|0
1648090800000|2022-03-24 03:00:00|16.64|14.84|16.67|14.87|16.67|14.87|16.62|14.82|0
1648091100000|2022-03-24 03:05:00|16.68|14.88|16.65|14.85|16.7|14.9|16.64|14.84|0
1648091400000|2022-03-24 03:10:00|16.64|14.84|16.64|14.84|16.65|14.85|16.63|14.83|0
1648091700000|2022-03-24 03:15:00|16.65|14.85|16.64|14.84|16.66|14.86|16.62|14.82|0
1648092000000|2022-03-24 03:20:00|16.63|14.83|16.66|14.86|16.66|14.86|16.62|14.82|0
1648092300000|2022-03-24 03:25:00|16.65|14.85|16.66|14.86|16.66|14.86|16.64|14.84|0
1648092600000|2022-03-24 03:30:00|16.65|14.85|16.64|14.84|16.67|14.87|16.63|14.83|0
1648092900000|2022-03-24 03:35:00|16.63|14.83|16.66|14.86|16.67|14.87|16.63|14.83|0
1648093200000|2022-03-24 03:40:00|16.65|14.85|16.66|14.86|16.66|14.86|16.63|14.83|0
1648093500000|2022-03-24 03:45:00|16.67|14.87|16.63|14.83|16.67|14.87|16.63|14.83|0
1648093800000|2022-03-24 03:50:00|16.64|14.84|16.57|14.77|16.64|14.84|16.56|14.76|0
1648094100000|2022-03-24 03:55:00|16.58|14.78|16.51|14.71|16.58|14.78|16.51|14.71|0
1648094400000|2022-03-24 04:00:00|16.5|14.7|16.51|14.71|16.52|14.72|16.48|14.68|0
1648094700000|2022-03-24 04:05:00|16.5|14.7|16.5|14.7|16.51|14.71|16.49|14.69|0
1648095000000|2022-03-24 04:10:00|16.51|14.71|16.52|14.72|16.52|14.72|16.5|14.7|0
1648095300000|2022-03-24 04:15:00|16.51|14.71|16.5|14.7|16.52|14.72|16.47|14.67|0
1648095600000|2022-03-24 04:20:00|16.49|14.69|16.52|14.72|16.53|14.73|16.49|14.69|0
1648095900000|2022-03-24 04:25:00|16.51|14.71|16.53|14.73|16.54|14.74|16.51|14.71|0
1648096200000|2022-03-24 04:30:00|16.52|14.72|16.52|14.72|16.53|14.73|16.51|14.71|0
1648096500000|2022-03-24 04:35:00|16.51|14.71|16.51|14.71|16.53|14.73|16.5|14.7|0
1648096800000|2022-03-24 04:40:00|16.5|14.7|16.51|14.71|16.52|14.72|16.5|14.7|0
1648097100000|2022-03-24 04:45:00|16.5|14.7|16.5|14.7|16.5|14.7|16.44|14.64|0
1648097400000|2022-03-24 04:50:00|16.49|14.69|16.5|14.7|16.52|14.72|16.49|14.69|0
1648097700000|2022-03-24 04:55:00|16.51|14.71|16.5|14.7|16.51|14.71|16.5|14.7|0
1648098000000|2022-03-24 05:00:00|16.49|14.69|16.46|14.66|16.5|14.7|16.44|14.64|0
1648098300000|2022-03-24 05:05:00|16.47|14.67|16.48|14.68|16.5|14.7|16.43|14.63|0
1648098600000|2022-03-24 05:10:00|16.47|14.67|16.45|14.65|16.49|14.69|16.44|14.64|0
1648098900000|2022-03-24 05:15:00|16.44|14.64|16.47|14.67|16.48|14.68|16.42|14.62|0
1648099200000|2022-03-24 05:20:00|16.48|14.68|16.46|14.66|16.49|14.69|16.46|14.66|0
1648099500000|2022-03-24 05:25:00|16.45|14.65|16.45|14.65|16.47|14.67|16.43|14.63|0
1648099800000|2022-03-24 05:30:00|16.44|14.64|16.4|14.6|16.46|14.66|16.39|14.59|0
1648100100000|2022-03-24 05:35:00|16.41|14.61|16.32|14.52|16.41|14.61|16.31|14.51|0
1648100400000|2022-03-24 05:40:00|16.33|14.53|16.3|14.5|16.35|14.55|16.3|14.5|0
1648100700000|2022-03-24 05:45:00|16.29|14.49|16.28|14.48|16.3|14.5|16.26|14.46|0
1648101000000|2022-03-24 05:50:00|16.29|14.49|16.3|14.5|16.31|14.51|16.29|14.49|0
1648101300000|2022-03-24 05:55:00|16.29|14.49|16.27|14.47|16.3|14.5|16.24|14.44|0
1648101600000|2022-03-24 06:00:00|16.26|14.46|16.21|14.41|16.28|14.48|16.2|14.4|0
1648101900000|2022-03-24 06:05:00|16.22|14.42|16.31|14.51|16.31|14.51|16.22|14.42|0
1648102200000|2022-03-24 06:10:00|16.32|14.52|16.33|14.53|16.35|14.55|16.31|14.51|0
1648102500000|2022-03-24 06:15:00|16.34|14.54|16.36|14.56|16.36|14.56|16.33|14.53|0
1648102800000|2022-03-24 06:20:00|16.35|14.55|16.36|14.56|16.38|14.58|16.35|14.55|0
1648103100000|2022-03-24 06:25:00|16.37|14.57|16.59|14.79|16.6|14.8|16.19|14.39|0
1648103400000|2022-03-24 06:30:00|16.58|14.78|16.6|14.8|16.6|14.8|16.57|14.77|0
1648103700000|2022-03-24 06:35:00|16.59|14.79|16.57|14.77|16.6|14.8|16.57|14.77|0
1648104000000|2022-03-24 06:40:00|16.58|14.78|16.59|14.79|16.6|14.8|16.57|14.77|0
1648104300000|2022-03-24 06:45:00|16.6|14.8|16.6|14.8|16.6|14.8|16.58|14.78|0
1648104600000|2022-03-24 06:50:00|16.59|14.79|16.66|14.86|16.67|14.87|16.59|14.79|0
1648104900000|2022-03-24 06:55:00|16.65|14.85|16.65|14.85|16.67|14.87|16.65|14.85|0
1648105200000|2022-03-24 07:00:00|16.64|14.84|16.62|14.82|16.64|14.84|16.58|14.78|0
1648105500000|2022-03-24 07:05:00|16.63|14.83|16.64|14.84|16.67|14.87|16.63|14.83|0
1648105800000|2022-03-24 07:10:00|16.63|14.83|16.59|14.79|16.64|14.84|16.58|14.78|0
1648106100000|2022-03-24 07:15:00|16.58|14.78|16.49|14.69|16.59|14.79|16.48|14.68|0
1648106400000|2022-03-24 07:20:00|16.5|14.7|17.04|15.24|17.16|15.36|16.47|14.67|0
1648106700000|2022-03-24 07:25:00|17.05|15.25|17|15.2|17.06|15.26|16.98|15.18|0
1648107000000|2022-03-24 07:30:00|16.99|15.19|17|15.2|17.02|15.22|16.98|15.18|0
1648107300000|2022-03-24 07:35:00|17.01|15.21|17.05|15.25|17.06|15.26|17|15.2|0
1648107600000|2022-03-24 07:40:00|17.04|15.24|17.02|15.22|17.06|15.26|16.99|15.19|0
1648107900000|2022-03-24 07:45:00|17.03|15.23|17.04|15.24|17.05|15.25|16.99|15.19|0
1648108200000|2022-03-24 07:50:00|17.05|15.25|17.07|15.27|17.07|15.27|17.05|15.25|0
1648108500000|2022-03-24 07:55:00|17.08|15.28|17.06|15.26|17.08|15.28|17.03|15.23|0
1648108800000|2022-03-24 08:00:00|17.03|15.23|16.9|15.1|17.06|15.26|16.9|15.1|0
1648109100000|2022-03-24 08:05:00|16.89|15.09|16.82|15.02|16.9|15.1|16.74|14.94|0
1648109400000|2022-03-24 08:10:00|16.81|15.01|16.87|15.07|16.88|15.08|16.78|14.98|0
1648109700000|2022-03-24 08:15:00|16.86|15.06|16.82|15.02|16.88|15.08|16.77|14.97|0
1648110000000|2022-03-24 08:20:00|16.81|15.01|16.77|14.97|16.84|15.04|16.75|14.95|0
1648110300000|2022-03-24 08:25:00|16.76|14.96|16.78|14.98|16.78|14.98|16.74|14.94|0
1648110600000|2022-03-24 08:30:00|16.77|14.97|16.77|14.97|16.78|14.98|16.65|14.85|0
1648110900000|2022-03-24 08:35:00|16.76|14.96|16.69|14.89|16.76|14.96|16.66|14.86|0
1648111200000|2022-03-24 08:40:00|16.7|14.9|16.72|14.92|16.74|14.94|16.69|14.89|0
1648111500000|2022-03-24 08:45:00|16.73|14.93|16.75|14.95|16.77|14.97|16.72|14.92|0
1648111800000|2022-03-24 08:50:00|16.76|14.96|16.74|14.94|16.76|14.96|16.72|14.92|0
1648112100000|2022-03-24 08:55:00|16.75|14.95|16.73|14.93|16.75|14.95|16.69|14.89|0
1648112400000|2022-03-24 09:00:00|16.72|14.92|16.67|14.87|16.74|14.94|16.65|14.85|0
1648112700000|2022-03-24 09:05:00|16.69|14.89|16.76|14.96|17.13|15.33|16.65|14.85|0
1648113000000|2022-03-24 09:10:00|16.77|14.97|16.73|14.93|16.79|14.99|16.73|14.93|0
1648113300000|2022-03-24 09:15:00|16.74|14.94|16.75|14.95|16.77|14.97|16.74|14.94|0
1648113600000|2022-03-24 09:20:00|16.74|14.94|16.8|15|16.81|15.01|16.74|14.94|0
1648113900000|2022-03-24 09:25:00|16.81|15.01|16.81|15.01|16.82|15.02|16.8|15|0
1648114200000|2022-03-24 09:30:00|16.82|15.02|16.76|14.96|16.82|15.02|16.76|14.96|0
1648114500000|2022-03-24 09:35:00|16.75|14.95|16.78|14.98|16.8|15|16.75|14.95|0
1648114800000|2022-03-24 09:40:00|16.79|14.99|16.79|14.99|16.8|15|16.78|14.98|0
1648115100000|2022-03-24 09:45:00|16.8|15|16.78|14.98|16.81|15.01|16.77|14.97|0
1648115400000|2022-03-24 09:50:00|16.79|14.99|16.81|15.01|16.81|15.01|16.78|14.98|0
1648115700000|2022-03-24 09:55:00|16.8|15|16.84|15.04|16.85|15.05|16.8|15|0
1648116000000|2022-03-24 10:00:00|16.85|15.05|16.89|15.09|16.92|15.12|16.85|15.05|0
1648116300000|2022-03-24 10:05:00|16.9|15.1|16.94|15.14|16.95|15.15|16.9|15.1|0
1648116600000|2022-03-24 10:10:00|16.95|15.15|16.97|15.17|16.98|15.18|16.92|15.12|0
1648116900000|2022-03-24 10:15:00|17|15.2|16.97|15.17|17.03|15.23|16.97|15.17|0
1648117200000|2022-03-24 10:20:00|16.98|15.18|17|15.2|17.05|15.25|16.97|15.17|0
1648117500000|2022-03-24 10:25:00|16.99|15.19|16.96|15.16|16.99|15.19|16.95|15.15|0
1648117800000|2022-03-24 10:30:00|16.95|15.15|16.94|15.14|17.02|15.22|16.92|15.12|0
1648118100000|2022-03-24 10:35:00|16.93|15.13|16.95|15.15|16.96|15.16|16.91|15.11|0
1648118400000|2022-03-24 10:40:00|16.96|15.16|16.95|15.15|16.98|15.18|16.94|15.14|0
1648118700000|2022-03-24 10:45:00|16.96|15.16|16.95|15.15|16.96|15.16|16.93|15.13|0
1648119000000|2022-03-24 10:50:00|16.96|15.16|16.93|15.13|16.96|15.16|16.92|15.12|0
1648119300000|2022-03-24 10:55:00|16.94|15.14|16.96|15.16|16.98|15.18|16.92|15.12|0
1648119600000|2022-03-24 11:00:00|16.97|15.17|16.9|15.1|16.97|15.17|16.89|15.09|0
1648119900000|2022-03-24 11:05:00|16.91|15.11|16.72|14.92|16.94|15.14|16.62|14.82|0
1648120200000|2022-03-24 11:10:00|16.69|14.89|16.79|14.99|16.79|14.99|16.69|14.89|0
1648120500000|2022-03-24 11:15:00|16.77|14.97|16.78|14.98|16.79|14.99|16.75|14.95|0
1648120800000|2022-03-24 11:20:00|16.79|14.99|16.73|14.93|16.8|15|16.73|14.93|0
1648121100000|2022-03-24 11:25:00|16.74|14.94|16.76|14.96|16.76|14.96|16.73|14.93|0
1648121400000|2022-03-24 11:30:00|16.75|14.95|16.72|14.92|16.76|14.96|16.7|14.9|0
1648121700000|2022-03-24 11:35:00|16.73|14.93|16.73|14.93|16.74|14.94|16.69|14.89|0
1648122000000|2022-03-24 11:40:00|16.83|15.03|17.4|14.52|17.47|15.26|16.82|14.49|0
1648122300000|2022-03-24 11:45:00|17.41|14.53|17.37|14.49|17.42|14.54|17.34|14.46|0
1648122600000|2022-03-24 11:50:00|17.39|14.51|17.47|14.59|17.51|14.63|17.38|14.5|0
1648122900000|2022-03-24 11:55:00|17.48|14.6|17.47|14.59|17.5|14.62|17.42|14.54|0
1648123200000|2022-03-24 12:00:00|17.46|14.58|17.39|14.51|17.47|14.59|17.39|14.51|0
1648123500000|2022-03-24 12:05:00|17.4|14.52|17.45|14.57|17.45|14.57|17.38|14.5|0
1648123800000|2022-03-24 12:10:00|17.48|14.6|17.47|14.59|17.54|14.66|17.46|14.58|0
1648124100000|2022-03-24 12:15:00|17.48|14.6|17.51|14.63|17.54|14.66|17.47|14.59|0
1648124400000|2022-03-24 12:20:00|17.5|14.62|17.54|14.66|17.55|14.67|17.48|14.6|0
1648124700000|2022-03-24 12:25:00|17.53|14.65|17.51|14.63|17.55|14.67|17.49|14.61|0
1648125000000|2022-03-24 12:30:00|17.52|14.64|17.51|14.63|17.61|14.73|17.49|14.61|0
1648125300000|2022-03-24 12:35:00|17.5|14.62|17.48|14.6|17.52|14.64|17.45|14.57|0
1648125600000|2022-03-24 12:40:00|17.47|14.59|17.43|14.55|17.48|14.6|17.42|14.54|0
1648125900000|2022-03-24 12:45:00|17.42|14.54|17.43|14.55|17.46|14.58|17.39|14.51|0
1648126200000|2022-03-24 12:50:00|17.42|14.54|17.41|14.53|17.43|14.55|17.39|14.51|0
1648126500000|2022-03-24 12:55:00|17.4|14.52|17.44|14.56|17.44|14.56|17.38|14.5|0
1648126800000|2022-03-24 13:00:00|17.45|14.57|17.44|14.56|17.47|14.59|17.4|14.52|0
1648127100000|2022-03-24 13:05:00|17.45|14.57|17.41|14.53|17.47|14.59|17.4|14.52|0
1648127400000|2022-03-24 13:10:00|17.43|14.55|17.38|14.5|17.45|14.57|17.18|14.3|0
1648127700000|2022-03-24 13:15:00|17.37|14.49|17.38|14.5|17.4|14.52|17.33|14.45|0
1648128000000|2022-03-24 13:20:00|17.37|14.49|17.34|14.46|17.39|14.51|17.34|14.46|0
1648128300000|2022-03-24 13:25:00|17.35|14.47|17.43|14.55|17.44|14.56|17.31|14.43|0
1648128600000|2022-03-24 13:30:00|17.42|14.54|17.6|14.72|17.62|14.74|17.4|14.52|0
1648128900000|2022-03-24 13:35:00|17.62|14.74|17.61|14.73|17.71|14.83|17.6|14.72|0
1648129200000|2022-03-24 13:40:00|17.62|14.74|17.42|14.54|17.63|14.75|17.36|14.48|0
1648129500000|2022-03-24 13:45:00|17.4|14.52|17.48|14.6|17.52|14.64|17.35|14.47|0
1648129800000|2022-03-24 13:50:00|17.5|14.62|17.39|14.51|17.56|14.68|17.3|14.42|0
1648130100000|2022-03-24 13:55:00|17.38|14.5|17.68|14.8|17.68|14.8|17.38|14.5|0
1648130400000|2022-03-24 14:00:00|17.67|14.79|17.42|14.54|17.67|14.79|17.36|14.48|0
1648130700000|2022-03-24 14:05:00|17.4|14.52|17.39|14.51|17.46|14.58|17.33|14.45|0
1648131000000|2022-03-24 14:10:00|17.38|14.5|17.45|14.57|17.52|14.64|17.38|14.5|0
1648131300000|2022-03-24 14:15:00|17.43|14.55|17.81|14.93|17.88|15|17.43|14.55|0
1648131600000|2022-03-24 14:20:00|17.8|14.92|17.82|14.94|17.86|14.98|17.74|14.86|0
1648131900000|2022-03-24 14:25:00|17.8|14.92|17.85|14.97|17.9|15.02|17.77|14.89|0
1648132200000|2022-03-24 14:30:00|17.87|14.99|17.55|14.67|17.92|15.04|17.53|14.65|0
1648132500000|2022-03-24 14:35:00|17.54|14.66|17.64|14.76|17.66|14.78|17.5|14.62|0
1648132800000|2022-03-24 14:40:00|17.62|14.74|17.55|14.67|17.69|14.81|17.55|14.67|0
1648133100000|2022-03-24 14:45:00|17.54|14.66|17.49|14.61|17.56|14.68|17.44|14.56|0
1648133400000|2022-03-24 14:50:00|17.51|14.63|17.33|14.45|17.59|14.71|17.12|14.24|0
1648133700000|2022-03-24 14:55:00|17.34|14.46|17.4|14.52|17.45|14.57|17.31|14.43|0
1648134000000|2022-03-24 15:00:00|17.39|14.51|17.28|14.4|17.41|14.53|17.04|14.16|0
1648134300000|2022-03-24 15:05:00|17.26|14.38|17.25|14.37|17.32|14.44|17.14|14.26|0
1648134600000|2022-03-24 15:10:00|17.27|14.39|17.16|14.28|17.3|14.42|17.11|14.23|0
1648134900000|2022-03-24 15:15:00|17.14|14.26|17.09|14.21|17.21|14.33|17.09|14.21|0
1648135200000|2022-03-24 15:20:00|17.07|14.19|17.09|14.21|17.17|14.29|17.07|14.19|0
1648135500000|2022-03-24 15:25:00|17.08|14.2|16.92|14.04|17.1|14.22|16.91|14.03|0
1648135800000|2022-03-24 15:30:00|16.89|14.01|16.93|14.05|16.94|14.06|16.87|13.99|0
1648136100000|2022-03-24 15:35:00|16.94|14.06|16.78|13.9|17.35|14.47|16.78|13.9|0
1648136400000|2022-03-24 15:40:00|16.77|13.89|16.67|13.79|16.78|13.9|16.64|13.76|0
1648136700000|2022-03-24 15:45:00|16.69|13.81|16.75|13.87|16.75|13.87|16.67|13.79|0
1648137000000|2022-03-24 15:50:00|16.76|13.88|16.77|13.89|16.81|13.93|16.75|13.87|0
1648137300000|2022-03-24 15:55:00|16.76|13.88|16.76|13.88|16.78|13.9|16.72|13.84|0
1648137600000|2022-03-24 16:00:00|16.77|13.89|16.89|14.01|16.92|14.04|16.73|13.85|0
1648137900000|2022-03-24 16:05:00|16.92|14.04|16.76|13.88|16.94|14.06|16.74|13.86|0
1648138200000|2022-03-24 16:10:00|16.75|13.87|16.74|13.86|16.78|13.9|16.72|13.84|0
1648138500000|2022-03-24 16:15:00|16.73|13.85|16.74|13.86|16.8|13.92|16.72|13.84|0
1648138800000|2022-03-24 16:20:00|16.73|13.85|16.77|13.89|16.77|13.89|16.7|13.82|0
1648139100000|2022-03-24 16:25:00|16.78|13.9|16.88|14|16.93|14.05|16.75|13.87|0
1648139400000|2022-03-24 16:30:00|16.89|14.01|16.94|14.06|16.95|14.07|16.6|13.72|0
1648139700000|2022-03-24 16:35:00|16.93|14.05|16.78|13.9|16.96|14.08|16.76|13.88|0
1648140000000|2022-03-24 16:40:00|16.79|13.91|16.76|13.88|16.83|13.95|16.76|13.88|0
1648140300000|2022-03-24 16:45:00|16.77|13.89|16.83|13.95|16.84|13.96|16.77|13.89|0
1648140600000|2022-03-24 16:50:00|16.82|13.94|16.74|13.86|16.82|13.94|16.72|13.84|0
1648140900000|2022-03-24 16:55:00|16.75|13.87|16.72|13.84|16.77|13.89|16.7|13.82|0
1648141200000|2022-03-24 17:00:00|16.73|13.85|16.76|13.88|16.78|13.9|16.59|13.71|0
1648141500000|2022-03-24 17:05:00|16.75|13.87|16.78|13.9|16.81|13.93|16.7|13.82|0
1648141800000|2022-03-24 17:10:00|16.76|13.88|16.7|13.82|16.79|13.91|16.67|13.79|0
1648142100000|2022-03-24 17:15:00|16.71|13.83|16.63|13.75|16.71|13.83|16.63|13.75|0
1648142400000|2022-03-24 17:20:00|16.64|13.76|16.48|13.6|17.08|14.2|15.89|13.01|0
1648142700000|2022-03-24 17:25:00|16.47|13.59|16.43|13.55|16.48|13.6|16.38|13.5|0
1648143000000|2022-03-24 17:30:00|16.44|13.56|16.48|13.6|16.52|13.64|16.41|13.53|0
1648143300000|2022-03-24 17:35:00|16.49|13.61|16.44|13.56|16.5|13.62|16.41|13.53|0
1648143600000|2022-03-24 17:40:00|16.46|13.58|16.41|13.53|16.46|13.58|16.38|13.5|0
1648143900000|2022-03-24 17:45:00|16.4|13.52|16.38|13.5|16.41|13.53|16.34|13.46|0
1648144200000|2022-03-24 17:50:00|16.39|13.51|16.4|13.52|16.42|13.54|16.36|13.48|0
1648144500000|2022-03-24 17:55:00|16.41|13.53|16.4|13.52|16.43|13.55|16.39|13.51|0
1648144800000|2022-03-24 18:00:00|16.41|13.53|16.28|13.4|16.42|13.54|16.26|13.38|0
1648145100000|2022-03-24 18:05:00|16.29|13.41|16.38|13.5|16.4|13.52|16.29|13.41|0
1648145400000|2022-03-24 18:10:00|16.4|13.52|16.4|13.52|16.49|13.61|16.37|13.49|0
1648145700000|2022-03-24 18:15:00|16.39|13.51|16.41|13.53|16.42|13.54|16.35|13.47|0
1648146000000|2022-03-24 18:20:00|16.4|13.52|16.46|13.58|16.5|13.62|16.4|13.52|0
1648146300000|2022-03-24 18:25:00|16.45|13.57|16.53|13.65|16.58|13.7|16.42|13.54|0
1648146600000|2022-03-24 18:30:00|16.52|13.64|16.58|13.7|16.6|13.72|16.49|13.61|0
1648146900000|2022-03-24 18:35:00|16.57|13.69|16.54|13.66|16.62|13.74|16.54|13.66|0
1648147200000|2022-03-24 18:40:00|16.55|13.67|16.56|13.68|16.58|13.7|16.52|13.64|0
1648147500000|2022-03-24 18:45:00|16.57|13.69|16.64|13.76|16.69|13.81|16.55|13.67|0
1648147800000|2022-03-24 18:50:00|16.63|13.75|16.53|13.65|16.63|13.75|16.5|13.62|0
1648148100000|2022-03-24 18:55:00|16.55|13.67|16.5|13.62|16.56|13.68|16.48|13.6|0
1648148400000|2022-03-24 19:00:00|16.51|13.63|16.54|13.66|16.6|13.72|16.48|13.6|0
1648148700000|2022-03-24 19:05:00|16.55|13.67|16.37|13.49|16.55|13.67|16.35|13.47|0
1648149000000|2022-03-24 19:10:00|16.38|13.5|16.35|13.47|16.39|13.51|16.35|13.47|0
1648149300000|2022-03-24 19:15:00|16.37|13.49|16.3|13.42|16.38|13.5|16.3|13.42|0
1648149600000|2022-03-24 19:20:00|16.29|13.41|16.2|13.32|16.3|13.42|16.19|13.31|0
1648149900000|2022-03-24 19:25:00|16.17|13.29|16.15|13.27|16.17|13.29|16.11|13.23|0
1648150200000|2022-03-24 19:30:00|16.14|13.26|16.21|13.33|16.25|13.37|16.12|13.24|0
1648150500000|2022-03-24 19:35:00|16.2|13.32|16.26|13.38|16.28|13.4|16.19|13.31|0
1648150800000|2022-03-24 19:40:00|16.25|13.37|16.22|13.34|16.33|13.45|16.22|13.34|0
1648151100000|2022-03-24 19:45:00|16.21|13.33|16.24|13.36|16.89|14.01|16.17|13.29|0
1648151400000|2022-03-24 19:50:00|16.2|13.32|16.14|13.26|16.21|13.33|16.09|13.21|0
1648151700000|2022-03-24 19:55:00|16.19|13.31|16.03|13.15|16.19|13.31|16.01|13.13|0
1648152000000|2022-03-24 20:00:00|16|13.12|15.99|13.11|16.03|13.15|15.97|13.09|0
1648152300000|2022-03-24 20:05:00|15.98|13.1|16.01|13.13|16.01|13.13|15.98|13.1|0
1648152600000|2022-03-24 20:10:00|16.02|13.14|16.18|13.3|16.22|13.34|16.01|13.13|0
1648152900000|2022-03-24 20:15:00|16.21|13.27|16.21|13.26|16.21|13.27|16.2|13.25|0
1648153200000|2022-03-24 20:20:00|16.2|13.25|16.13|13.2|16.2|13.25|16.12|13.19|0
1648153500000|2022-03-24 20:25:00|16.14|13.21|16.32|13.35|16.34|13.37|16.14|13.21|0
1648153800000|2022-03-24 20:30:00|16.33|13.36|16.33|13.36|16.33|13.36|16.3|13.34|0
1648154100000|2022-03-24 20:35:00|16.32|13.35|16.32|13.35|16.33|13.36|16.32|13.35|0
1648154400000|2022-03-24 20:40:00|16.31|13.36|16.32|13.36|16.32|13.36|16.31|13.35|0
1648155000000|2022-03-24 20:50:00||13.35||13.35||13.35||13.35|0
1648155300000|2022-03-24 20:55:00||13.36||13.36||13.36||13.35|0
1648155600000|2022-03-24 21:00:00|16.33|13.35|16.33|13.36|16.33|13.36|16.33|13.35|0
1648155900000|2022-03-24 21:05:00|16.32||16.32||16.33||16.32||0
1648156200000|2022-03-24 21:10:00|16.33||16.32||16.33||16.32||0
1648156500000|2022-03-24 21:15:00||13.35||13.36||13.36||13.35|0
1648156800000|2022-03-24 21:20:00|16.31|13.35|16.32|13.35|16.32|13.36|16.31|13.35|0
1648157100000|2022-03-24 21:25:00|16.31||16.32||16.32||16.31||0
1648157400000|2022-03-24 21:30:00||13.36||13.36||13.36||13.36|0
1648157700000|2022-03-24 21:35:00|16.33|13.35|16.32|13.36|16.33|13.36|16.32|13.35|0
1648158000000|2022-03-24 21:40:00|16.33|13.37|16.34|13.37|16.34|13.37|16.33|13.37|0
1648158300000|2022-03-24 21:45:00|16.33|13.36|16.33|13.36|16.33|13.36|16.33|13.36|0
1648158600000|2022-03-24 21:50:00|16.32|13.35|16.32|13.35|16.33|13.36|16.32|13.35|0
1648158900000|2022-03-24 21:55:00|16.31|13.36|16.32|13.35|16.32|13.36|16.31|13.35|0
1648159200000|2022-03-24 22:00:00|16.31|13.34|16.3|13.34|16.37|13.39|16.28|13.32|0
1648159500000|2022-03-24 22:05:00|16.31|13.35|16.36|13.38|16.36|13.39|16.31|13.35|0
1648159800000|2022-03-24 22:10:00|16.35|13.39|16.39|13.41|16.41|13.42|16.35|13.38|0
1648160100000|2022-03-24 22:15:00|16.38|13.4|16.4|13.41|16.41|13.43|16.37|13.4|0
1648160400000|2022-03-24 22:20:00|16.39|13.42|16.39|13.41|16.4|13.42|16.37|13.4|0
1648160700000|2022-03-24 22:25:00|16.38|13.4|16.38|13.4|16.38|13.41|16.34|13.37|0
1648161000000|2022-03-24 22:30:00|16.39|13.41|16.42|13.43|16.42|13.43|16.38|13.4|0
1648161300000|2022-03-24 22:35:00|16.41|13.42|16.43|13.44|16.44|13.45|16.4|13.41|0
1648161600000|2022-03-24 22:40:00|16.42|13.45|16.43|13.44|16.43|13.45|16.42|13.44|0
1648161900000|2022-03-24 22:45:00|16.42|13.45|16.4|13.42|16.43|13.45|16.4|13.42|0
1648162200000|2022-03-24 22:50:00|16.41|13.41|16.41|13.42|16.41|13.43|16.39|13.41|0
1648162500000|2022-03-24 22:55:00|16.42|13.43|16.45|13.46|16.45|13.46|16.41|13.43|0
1648162800000|2022-03-24 23:00:00|16.44|13.45|16.46|13.46|16.46|13.46|16.44|13.45|0
1648163100000|2022-03-24 23:05:00|16.45|13.45|16.45|13.46|16.46|13.46|16.44|13.45|0
1648163400000|2022-03-24 23:10:00|16.46|13.47|16.49|13.49|16.5|13.5|16.46|13.47|0
1648163700000|2022-03-24 23:15:00|16.48|13.48|16.45|13.46|16.48|13.48|16.43|13.45|0
1648164000000|2022-03-24 23:20:00|16.44|13.45|16.4|13.42|16.45|13.46|16.4|13.42|0
1648164300000|2022-03-24 23:25:00|16.41|13.43|16.42|13.43|16.42|13.43|16.38|13.4|0
1648164600000|2022-03-24 23:30:00|16.41|13.44|16.43|13.44|16.44|13.45|16.41|13.42|0
1648164900000|2022-03-24 23:35:00|16.44|13.45|16.45|13.46|16.46|13.47|16.41|13.43|0
1648165200000|2022-03-24 23:40:00|16.46|13.47|16.43|13.44|16.47|13.47|16.43|13.44|0
1648165500000|2022-03-24 23:45:00|16.42|13.43|16.44|13.45|16.45|13.46|16.41|13.43|0
1648165800000|2022-03-24 23:50:00|16.43|13.44|16.43|13.45|16.45|13.46|16.42|13.43|0
1648166100000|2022-03-24 23:55:00|16.42|13.44|16.44|13.45|16.45|13.46|16.42|13.44|0
1648166400000|2022-03-25 00:00:00|16.45|13.46|16.51|13.5|16.52|13.52|16.44|13.45|0
1648166700000|2022-03-25 00:05:00|16.5|13.51|16.53|13.53|16.55|13.54|16.5|13.5|0
1648167000000|2022-03-25 00:10:00|16.54|13.54|16.57|13.56|16.58|13.57|16.52|13.52|0
1648167300000|2022-03-25 00:15:00|16.56|13.55|16.57|13.56|16.62|13.6|16.56|13.55|0
1648167600000|2022-03-25 00:20:00|16.56|13.55|16.6|13.58|16.6|13.58|16.55|13.54|0
1648167900000|2022-03-25 00:25:00|16.59|13.57|16.57|13.56|16.61|13.59|16.57|13.56|0
1648168200000|2022-03-25 00:30:00|16.56|13.55|16.55|13.54|16.56|13.55|16.53|13.53|0
1648168500000|2022-03-25 00:35:00|16.56|13.55|16.53|13.53|16.57|13.56|16.52|13.52|0
1648168800000|2022-03-25 00:40:00|16.51|13.52|16.53|13.53|16.54|13.53|16.51|13.5|0
1648169100000|2022-03-25 00:45:00|16.54|13.52|16.52|13.52|16.54|13.53|16.51|13.51|0
1648169400000|2022-03-25 00:50:00|16.54|13.51|16.55|13.54|16.57|13.56|16.53|13.51|0
1648169700000|2022-03-25 00:55:00|16.56|13.55|16.56|13.55|16.56|13.55|16.53|13.52|0
1648170000000|2022-03-25 01:00:00|16.57|13.56|16.55|13.54|16.59|13.57|16.52|13.52|0
1648170300000|2022-03-25 01:05:00|16.54|13.53|16.49|13.5|16.54|13.53|16.49|13.5|0
1648170600000|2022-03-25 01:10:00|16.5|13.49|16.49|13.49|16.51|13.51|16.47|13.48|0
1648170900000|2022-03-25 01:15:00|16.5|13.5|16.51|13.5|16.53|13.52|16.49|13.49|0
1648171200000|2022-03-25 01:20:00|16.5|13.51|16.54|13.53|16.57|13.56|16.5|13.51|0
1648171500000|2022-03-25 01:25:00|16.53|13.52|16.48|13.49|16.54|13.53|16.48|13.48|0
1648171800000|2022-03-25 01:30:00|16.49|13.5|16.49|13.49|16.52|13.52|16.48|13.48|0
1648172100000|2022-03-25 01:35:00|16.48|13.48|16.5|13.5|16.52|13.51|16.48|13.48|0
1648172400000|2022-03-25 01:40:00|16.49|13.49|16.45|13.46|16.5|13.5|16.45|13.46|0
1648172700000|2022-03-25 01:45:00|16.44|13.45|16.46|13.47|16.47|13.48|16.44|13.45|0
1648173000000|2022-03-25 01:50:00|16.47|13.46|16.12|13.19|16.47|13.46|16.11|13.18|0
1648173300000|2022-03-25 01:55:00|16.1|13.17|16.19|13.24|16.21|13.26|16.09|13.17|0
1648173600000|2022-03-25 02:00:00|16.2|13.25|16.23|13.28|16.23|13.28|16.19|13.25|0
1648173900000|2022-03-25 02:05:00|16.22|13.27|16.19|13.25|16.23|13.28|16.19|13.25|0
1648174200000|2022-03-25 02:10:00|16.2|13.26|16.25|13.3|16.26|13.31|16.2|13.25|0
1648174500000|2022-03-25 02:15:00|16.24|13.29|16.22|13.27|16.26|13.31|16.2|13.26|0
1648174800000|2022-03-25 02:20:00|16.23|13.28|16.26|13.31|16.28|13.32|16.22|13.27|0
1648175100000|2022-03-25 02:25:00|16.27|13.32|16.3|13.34|16.31|13.35|16.27|13.31|0
1648175400000|2022-03-25 02:30:00|16.31|13.35|16.31|13.34|16.35|13.38|16.3|13.34|0
1648175700000|2022-03-25 02:35:00|16.33|13.35|16.25|13.3|16.33|13.36|16.23|13.28|0
1648176000000|2022-03-25 02:40:00|16.24|13.29|16.29|13.32|16.3|13.34|16.24|13.29|0
1648176300000|2022-03-25 02:45:00|16.28|13.31|16.28|13.32|16.3|13.33|16.27|13.31|0
1648176600000|2022-03-25 02:50:00|16.27|13.31|16.28|13.32|16.3|13.34|16.25|13.3|0
1648176900000|2022-03-25 02:55:00|16.29|13.33|16.25|13.29|16.29|13.33|16.24|13.29|0
1648177200000|2022-03-25 03:00:00|16.24|13.3|16.23|13.28|16.27|13.31|16.23|13.28|0
1648177500000|2022-03-25 03:05:00|16.24|13.29|16.25|13.29|16.25|13.29|16.2|13.26|0
1648177800000|2022-03-25 03:10:00|16.27|13.3|16.28|13.32|16.31|13.34|16.25|13.3|0
1648178100000|2022-03-25 03:15:00|16.29|13.33|16.31|13.35|16.31|13.35|16.27|13.31|0
1648178400000|2022-03-25 03:20:00|16.32|13.36|16.32|13.36|16.35|13.38|16.31|13.35|0
1648178700000|2022-03-25 03:25:00|16.33|13.35|16.34|13.37|16.34|13.37|16.3|13.33|0
1648179000000|2022-03-25 03:30:00|16.33|13.36|16.31|13.34|16.34|13.37|16.29|13.33|0
1648179300000|2022-03-25 03:35:00|16.32|13.35|16.33|13.36|16.33|13.36|16.29|13.33|0
1648179600000|2022-03-25 03:40:00|16.32|13.37|16.37|13.4|16.39|13.41|16.32|13.37|0
1648179900000|2022-03-25 03:45:00|16.38|13.39|16.38|13.4|16.4|13.41|16.36|13.39|0
1648180200000|2022-03-25 03:50:00|16.37|13.39|16.36|13.39|16.39|13.41|16.35|13.38|0
1648180500000|2022-03-25 03:55:00|16.35|13.38|16.32|13.36|16.36|13.39|16.32|13.36|0
1648180800000|2022-03-25 04:00:00|16.33|13.37|16.31|13.34|16.34|13.37|16.31|13.34|0
1648181100000|2022-03-25 04:05:00|16.3|13.35|16.31|13.34|16.32|13.36|16.3|13.34|0
1648181400000|2022-03-25 04:10:00|16.3|13.33|16.28|13.32|16.3|13.34|16.25|13.3|0
1648181700000|2022-03-25 04:15:00|16.29|13.33|16.26|13.3|16.29|13.33|16.25|13.3|0
1648182000000|2022-03-25 04:20:00|16.25|13.29|16.26|13.3|16.27|13.31|16.25|13.29|0
1648182300000|2022-03-25 04:25:00|16.25|13.29|16.23|13.28|16.25|13.3|16.23|13.28|0
1648182600000|2022-03-25 04:30:00|16.24|13.29|16.24|13.29|16.25|13.29|16.21|13.26|0
1648182900000|2022-03-25 04:35:00|16.23|13.28|16.24|13.29|16.25|13.29|16.22|13.27|0
1648183200000|2022-03-25 04:40:00|16.23|13.28|16.21|13.26|16.23|13.28|16.19|13.25|0
1648183500000|2022-03-25 04:45:00|16.22|13.27|16.18|13.24|16.22|13.27|16.17|13.23|0
1648183800000|2022-03-25 04:50:00|16.19|13.25|16.36|13.39|16.38|13.4|16.16|13.22|0
1648184100000|2022-03-25 04:55:00|16.37|13.37|16.23|13.28|16.37|13.38|16.16|13.22|0
1648184400000|2022-03-25 05:00:00|16.22|13.27|16.26|13.31|16.28|13.32|16.22|13.27|0
1648184700000|2022-03-25 05:05:00|16.25|13.3|16.3|13.34|16.3|13.34|16.25|13.3|0
1648185000000|2022-03-25 05:10:00|16.31|13.33|16.29|13.33|16.32|13.35|16.28|13.32|0
1648185300000|2022-03-25 05:15:00|16.3|13.34|16.33|13.36|16.35|13.37|16.29|13.33|0
1648185600000|2022-03-25 05:20:00|16.34|13.37|16.32|13.35|16.34|13.37|16.29|13.33|0
1648185900000|2022-03-25 05:25:00|16.31|13.34|16.35|13.38|16.36|13.39|16.28|13.32|0
1648186200000|2022-03-25 05:30:00|16.36|13.4|16.39|13.41|16.42|13.43|16.35|13.39|0
1648186500000|2022-03-25 05:35:00|16.38|13.4|16.38|13.4|16.42|13.43|16.38|13.4|0
1648186800000|2022-03-25 05:40:00|16.39|13.41|16.42|13.43|16.44|13.45|16.39|13.41|0
1648187100000|2022-03-25 05:45:00|16.41|13.44|16.37|13.4|16.43|13.44|16.35|13.38|0
1648187400000|2022-03-25 05:50:00|16.38|13.39|16.38|13.4|16.41|13.43|16.36|13.39|0
1648187700000|2022-03-25 05:55:00|16.37|13.41|16.38|13.4|16.4|13.42|16.34|13.37|0
1648188000000|2022-03-25 06:00:00|16.37|13.39|16.37|13.39|16.38|13.41|16.33|13.36|0
1648188300000|2022-03-25 06:05:00|16.36|13.38|16.38|13.4|16.39|13.41|16.34|13.37|0
1648188600000|2022-03-25 06:10:00|16.37|13.39|16.34|13.37|16.37|13.39|16.32|13.35|0
1648188900000|2022-03-25 06:15:00|16.33|13.36|16.32|13.35|16.33|13.36|16.31|13.34|0
1648189200000|2022-03-25 06:20:00|16.31|13.36|16.3|13.34|16.33|13.36|16.29|13.33|0
1648189500000|2022-03-25 06:25:00|16.29|13.33|16.32|13.36|16.34|13.37|16.29|13.33|0
1648189800000|2022-03-25 06:30:00|16.31|13.35|16.32|13.35|16.34|13.37|16.31|13.35|0
1648190100000|2022-03-25 06:35:00|16.31|13.36|16.35|13.38|16.36|13.39|16.31|13.36|0
1648190400000|2022-03-25 06:40:00|16.34|13.37|16.36|13.39|16.38|13.4|16.33|13.36|0
1648190700000|2022-03-25 06:45:00|16.38|13.4|16.37|13.39|16.38|13.4|16.36|13.39|0
1648191000000|2022-03-25 06:50:00|16.36|13.4|16.34|13.37|16.38|13.4|16.34|13.37|0
1648191300000|2022-03-25 06:55:00|16.33|13.36|16.28|13.32|16.35|13.38|16.28|13.32|0
1648191600000|2022-03-25 07:00:00|16.3|13.33|16.33|13.36|16.36|13.39|16.29|13.33|0
1648191900000|2022-03-25 07:05:00|16.28|13.4|16.35|13.47|16.35|13.47|16.28|13.4|0
1648192200000|2022-03-25 07:10:00|16.34|13.46|16.29|13.41|16.35|13.47|16.29|13.41|0
1648192500000|2022-03-25 07:15:00|16.28|13.4|16.56|13.68|16.71|13.83|16.28|13.4|0
1648192800000|2022-03-25 07:20:00|16.55|13.67|16.01|13.13|16.62|13.74|16.01|13.13|0
1648193100000|2022-03-25 07:25:00|16.02|13.14|16.05|13.17|16.05|13.17|16.01|13.13|0
1648193400000|2022-03-25 07:30:00|16.04|13.16|16.01|13.13|16.05|13.17|16|13.12|0
1648193700000|2022-03-25 07:35:00|16.02|13.14|16.02|13.14|16.05|13.17|16|13.12|0
1648194000000|2022-03-25 07:40:00|16.01|13.13|16.03|13.15|16.04|13.16|15.99|13.11|0
1648194300000|2022-03-25 07:45:00|16.02|13.14|16.02|13.14|16.03|13.15|16|13.12|0
1648194600000|2022-03-25 07:50:00|16.01|13.13|15.98|13.1|16.02|13.14|15.97|13.09|0
1648194900000|2022-03-25 07:55:00|15.99|13.11|15.93|13.05|15.99|13.11|15.93|13.05|0
1648195200000|2022-03-25 08:00:00|15.95|13.07|16|13.12|16|13.12|15.91|13.03|0
1648195500000|2022-03-25 08:05:00|16.01|13.13|16.16|13.28|16.19|13.31|16.01|13.13|0
1648195800000|2022-03-25 08:10:00|16.17|13.29|16.3|13.42|16.3|13.42|16.16|13.28|0
1648196100000|2022-03-25 08:15:00|16.31|13.43|16.18|13.3|16.36|13.48|15.78|12.91|0
1648196400000|2022-03-25 08:20:00|16.17|13.29|16.13|13.25|16.19|13.31|16.11|13.23|0
1648196700000|2022-03-25 08:25:00|16.12|13.24|16.11|13.23|16.12|13.24|16.09|13.21|0
1648197000000|2022-03-25 08:30:00|16.12|13.24|16.08|13.2|16.14|13.26|16.07|13.19|0
1648197300000|2022-03-25 08:35:00|16.07|13.19|16.07|13.19|16.09|13.21|16.05|13.17|0
1648197600000|2022-03-25 08:40:00|16.06|13.18|16.02|13.14|16.1|13.22|16.01|13.13|0
1648197900000|2022-03-25 08:45:00|16.01|13.13|16.04|13.16|16.05|13.17|16.01|13.13|0
1648198200000|2022-03-25 08:50:00|16.02|13.14|16|13.12|16.02|13.14|15.99|13.11|0
1648198500000|2022-03-25 08:55:00|15.99|13.11|15.98|13.1|16.01|13.13|15.96|13.08|0
1648198800000|2022-03-25 09:00:00|15.99|13.11|16.03|13.15|16.12|13.24|15.87|12.99|0
1648199100000|2022-03-25 09:05:00|16.04|13.16|16.1|13.22|16.11|13.23|16.04|13.16|0
1648199400000|2022-03-25 09:10:00|16.09|13.21|16.04|13.16|16.11|13.23|16.04|13.16|0
1648199700000|2022-03-25 09:15:00|16.05|13.17|15.97|13.09|16.05|13.17|15.97|13.09|0
1648200000000|2022-03-25 09:20:00|15.98|13.1|15.96|13.08|15.99|13.11|15.94|13.06|0
1648200300000|2022-03-25 09:25:00|15.95|13.07|15.98|13.1|16|13.12|15.95|13.07|0
1648200600000|2022-03-25 09:30:00|15.99|13.11|16.02|13.14|16.03|13.15|15.95|13.07|0
1648200900000|2022-03-25 09:35:00|16.03|13.15|15.94|13.06|16.03|13.15|15.94|13.06|0
1648201200000|2022-03-25 09:40:00|15.93|13.05|15.91|13.03|15.95|13.07|15.91|13.03|0
1648201500000|2022-03-25 09:45:00|15.92|13.04|15.87|12.99|15.92|13.04|15.85|12.97|0
1648201800000|2022-03-25 09:50:00|15.86|12.98|15.83|12.95|15.89|13.01|15.83|12.95|0
1648202100000|2022-03-25 09:55:00|15.84|12.96|15.83|12.95|15.84|12.96|15.82|12.95|0
1648202400000|2022-03-25 10:00:00|15.82|12.96|15.86|12.98|15.86|12.98|15.79|12.92|0
1648202700000|2022-03-25 10:05:00|15.85|12.97|15.84|12.96|15.86|12.98|15.82|12.95|0
1648203000000|2022-03-25 10:10:00|15.83|12.95|16.11|13.23|16.28|13.4|15.82|12.95|0
1648203300000|2022-03-25 10:15:00|16.1|13.22|16.08|13.2|16.11|13.23|16.07|13.19|0
1648203600000|2022-03-25 10:20:00|16.07|13.19|16.08|13.2|16.09|13.21|16.03|13.15|0
1648203900000|2022-03-25 10:25:00|16.07|13.19|16.03|13.15|16.08|13.2|16.02|13.14|0
1648204200000|2022-03-25 10:30:00|16.02|13.14|16.05|13.17|16.06|13.18|16.02|13.14|0
1648204500000|2022-03-25 10:35:00|16.04|13.16|16.06|13.18|16.07|13.19|16.04|13.16|0
1648204800000|2022-03-25 10:40:00|16.05|13.17|16.04|13.16|16.07|13.19|16.03|13.15|0
1648205100000|2022-03-25 10:45:00|16.05|13.17|16.06|13.18|16.07|13.19|16.02|13.14|0
1648205400000|2022-03-25 10:50:00|16.05|13.17|16.01|13.13|16.06|13.18|16.01|13.13|0
1648205700000|2022-03-25 10:55:00|15.94|13.06|15.9|13.02|15.96|13.08|15.9|13.02|0
1648206000000|2022-03-25 11:00:00|15.91|13.03|15.94|13.06|15.95|13.07|15.91|13.03|0
1648206300000|2022-03-25 11:05:00|15.93|13.05|15.89|13.01|16.07|13.19|15.89|13.01|0
1648206600000|2022-03-25 11:10:00|15.88|13|15.94|13.06|15.94|13.06|15.86|12.98|0
1648206900000|2022-03-25 11:15:00|15.96|13.08|15.92|13.04|15.97|13.09|15.89|13.01|0
1648207200000|2022-03-25 11:20:00|15.9|13.02|15.81|12.94|15.91|13.03|15.8|12.93|0
1648207500000|2022-03-25 11:25:00|15.82|12.93|15.66|12.81|15.83|12.95|15.62|12.78|0
1648207800000|2022-03-25 11:30:00|15.67|12.82|15.69|12.84|15.71|12.86|15.67|12.81|0
1648208100000|2022-03-25 11:35:00|15.7|12.85|15.74|12.88|15.74|12.88|15.69|12.84|0
1648208400000|2022-03-25 11:40:00|15.75|12.89|15.72|12.86|15.75|12.89|15.72|12.86|0
1648208700000|2022-03-25 11:45:00|15.71|12.85|15.7|12.85|15.72|12.86|15.68|12.83|0
1648209000000|2022-03-25 11:50:00|15.68|12.84|15.79|12.92|15.8|12.92|15.48|12.66|0
1648209300000|2022-03-25 11:55:00|15.78|12.91|15.8|12.92|15.82|12.94|15.75|12.89|0
1648209600000|2022-03-25 12:00:00|15.81|12.93|15.82|12.94|15.83|12.95|15.8|12.93|0
1648209900000|2022-03-25 12:05:00|15.83|12.95|15.81|12.94|15.83|12.95|15.78|12.91|0
1648210200000|2022-03-25 12:10:00|15.82|12.93|15.81|12.93|15.84|12.96|15.8|12.93|0
1648210500000|2022-03-25 12:15:00|15.82|12.94|15.79|12.92|15.83|12.95|15.79|12.92|0
1648210800000|2022-03-25 12:20:00|15.78|12.91|15.78|12.91|15.81|12.94|15.77|12.9|0
1648211100000|2022-03-25 12:25:00|15.79|12.92|15.8|12.93|15.81|12.94|15.79|12.92|0
1648211400000|2022-03-25 12:30:00|15.81|12.94|15.83|12.95|15.86|12.98|15.8|12.92|0
1648211700000|2022-03-25 12:35:00|15.84|12.96|15.88|13|15.88|13|15.83|12.95|0
1648212000000|2022-03-25 12:40:00|15.9|13.02|15.63|12.79|15.9|13.02|15.63|12.79|0
1648212300000|2022-03-25 12:45:00|15.64|12.8|15.63|12.79|15.64|12.8|15.62|12.78|0
1648212600000|2022-03-25 12:50:00|15.64|13.31|15.11|13.31|15.64|13.32|15.11|13.31|0
1648212900000|2022-03-25 12:55:00|15.12|13.32|15.1|13.3|15.12|13.32|15.09|13.29|0
1648213200000|2022-03-25 13:00:00|15.11|13.31|15.16|13.36|15.16|13.36|15.1|13.3|0
1648213500000|2022-03-25 13:05:00|15.15|13.35|15.16|13.36|15.18|13.38|15.13|13.33|0
1648213800000|2022-03-25 13:10:00|15.15|13.35|15.16|13.36|15.17|13.37|15.14|13.34|0
1648214100000|2022-03-25 13:15:00|15.15|13.35|15.17|13.37|15.18|13.38|15.15|13.35|0
1648214400000|2022-03-25 13:20:00|15.16|13.36|15.21|13.41|15.21|13.41|15.16|13.36|0
1648214700000|2022-03-25 13:25:00|15.2|13.4|15.28|13.48|15.31|13.51|15.2|13.4|0
1648215000000|2022-03-25 13:30:00|15.26|13.46|15.26|13.46|15.31|13.51|15.19|13.39|0
1648215300000|2022-03-25 13:35:00|15.28|13.48|15.4|13.6|15.4|13.6|15.26|13.46|0
1648215600000|2022-03-25 13:40:00|15.41|13.61|15.34|13.54|15.46|13.66|15.3|13.5|0
1648215900000|2022-03-25 13:45:00|15.32|13.52|15.22|13.42|15.39|13.59|15.17|13.37|0
1648216200000|2022-03-25 13:50:00|15.21|13.41|15.18|13.38|15.26|13.46|15.16|13.36|0
1648216500000|2022-03-25 13:55:00|15.17|13.37|15.33|13.53|15.38|13.58|15.17|13.37|0
1648216800000|2022-03-25 14:00:00|15.32|13.52|15.34|13.54|15.42|13.62|15.31|13.51|0
1648217100000|2022-03-25 14:05:00|15.33|13.53|15.25|13.45|15.38|13.58|15.24|13.44|0
1648217400000|2022-03-25 14:10:00|15.26|13.46|15.27|13.47|15.28|13.48|15.19|13.39|0
1648217700000|2022-03-25 14:15:00|15.29|13.49|15.17|13.37|15.31|13.51|15.16|13.36|0
1648218000000|2022-03-25 14:20:00|15.16|13.36|14.65|12.85|15.17|13.37|14.61|12.81|0
1648218300000|2022-03-25 14:25:00|14.66|12.86|14.75|12.95|14.75|12.95|14.65|12.85|0
1648218600000|2022-03-25 14:30:00|14.74|12.94|14.63|12.83|14.75|12.95|14.63|12.83|0
1648218900000|2022-03-25 14:35:00|14.62|12.82|14.62|12.82|14.62|12.82|14.56|12.76|0
1648219200000|2022-03-25 14:40:00|14.61|12.81|14.52|12.72|14.64|12.84|14.5|12.7|0
1648219500000|2022-03-25 14:45:00|14.53|12.73|14.85|13.05|14.87|13.07|14.53|12.73|0
1648219800000|2022-03-25 14:50:00|14.84|13.04|14.93|13.13|14.96|13.16|14.81|13.01|0
1648220100000|2022-03-25 14:55:00|14.92|13.12|14.92|13.12|14.96|13.16|14.88|13.08|0
1648220400000|2022-03-25 15:00:00|14.9|13.1|15.04|13.24|15.1|13.3|14.88|13.08|0
1648220700000|2022-03-25 15:05:00|15.05|13.25|15.31|13.51|15.31|13.51|15.02|13.22|0
1648221000000|2022-03-25 15:10:00|15.32|13.52|15.11|13.31|15.51|13.71|14.63|12.83|0
1648221300000|2022-03-25 15:15:00|15.12|13.32|15.29|13.49|15.3|13.5|15.03|13.23|0
1648221600000|2022-03-25 15:20:00|15.28|13.48|15.29|13.49|15.41|13.61|15.28|13.48|0
1648221900000|2022-03-25 15:25:00|15.3|13.5|15.71|13.91|15.86|14.06|15.3|13.5|0
1648222200000|2022-03-25 15:30:00|15.72|13.92|15.68|13.88|15.81|14.01|15.64|13.84|0
1648222500000|2022-03-25 15:35:00|15.67|13.87|15.65|13.85|15.71|13.91|15.61|13.81|0
1648222800000|2022-03-25 15:40:00|15.66|13.86|15.48|13.68|15.66|13.86|15.48|13.68|0
1648223100000|2022-03-25 15:45:00|15.49|13.69|15.63|13.83|15.65|13.85|15.49|13.69|0
1648223400000|2022-03-25 15:50:00|15.62|13.82|15.62|13.82|15.63|13.83|15.49|13.69|0
1648223700000|2022-03-25 15:55:00|15.63|13.83|15.66|13.86|15.77|13.97|15.6|13.8|0
1648224000000|2022-03-25 16:00:00|15.67|13.87|15.66|13.86|15.72|13.92|15.62|13.82|0
1648224300000|2022-03-25 16:05:00|15.64|13.84|15.52|13.72|15.64|13.84|15.47|13.67|0
1648224600000|2022-03-25 16:10:00|15.53|13.73|15.43|13.63|15.53|13.73|15.42|13.62|0
1648224900000|2022-03-25 16:15:00|15.42|13.62|15.41|13.61|15.52|13.72|15.4|13.6|0
1648225200000|2022-03-25 16:20:00|15.42|13.62|15.43|13.63|15.59|13.79|15.2|13.4|0
1648225500000|2022-03-25 16:25:00|15.41|13.61|15.38|13.58|15.52|13.72|15.36|13.56|0
1648225800000|2022-03-25 16:30:00|15.4|13.6|15.39|13.59|15.48|13.68|15.39|13.59|0
1648226100000|2022-03-25 16:35:00|15.4|13.6|15.58|13.78|15.61|13.81|15.4|13.6|0
1648226400000|2022-03-25 16:40:00|15.56|13.76|15.51|13.71|15.59|13.79|15.51|13.71|0
1648226700000|2022-03-25 16:45:00|15.52|13.72|15.44|13.64|15.52|13.72|15.39|13.59|0
1648227000000|2022-03-25 16:50:00|15.43|13.63|15.49|13.69|15.54|13.74|15.34|13.54|0
1648227300000|2022-03-25 16:55:00|15.5|13.7|15.44|13.64|15.56|13.76|15.41|13.61|0
1648227600000|2022-03-25 17:00:00|15.43|13.63|15.43|13.63|15.54|13.74|15.41|13.61|0
1648227900000|2022-03-25 17:05:00|15.44|13.64|15.44|13.64|15.49|13.69|15.39|13.59|0
1648228200000|2022-03-25 17:10:00|15.45|13.65|15.5|13.7|15.54|13.74|15.44|13.64|0
1648228500000|2022-03-25 17:15:00|15.49|13.69|15.29|13.49|15.49|13.69|15.26|13.46|0
1648228800000|2022-03-25 17:20:00|15.28|13.48|15.49|13.69|15.5|13.7|15.26|13.46|0
1648229100000|2022-03-25 17:25:00|15.48|13.68|15.45|13.65|15.52|13.72|15.45|13.65|0
1648229400000|2022-03-25 17:30:00|15.44|13.64|15.35|13.55|15.45|13.65|15.34|13.54|0
1648229700000|2022-03-25 17:35:00|15.34|13.54|15.33|13.53|15.39|13.59|15.32|13.52|0
1648230000000|2022-03-25 17:40:00|15.34|13.54|15.31|13.51|15.42|13.62|15.3|13.5|0
1648230300000|2022-03-25 17:45:00|15.3|13.5|15.28|13.48|15.36|13.56|15.27|13.47|0
1648230600000|2022-03-25 17:50:00|15.25|13.45|15.23|13.43|15.28|13.48|15.23|13.43|0
1648230900000|2022-03-25 17:55:00|15.22|13.42|15.12|13.32|15.23|13.43|15.1|13.3|0
1648231200000|2022-03-25 18:00:00|15.11|13.31|15.07|13.27|15.17|13.37|15.04|13.24|0
1648231500000|2022-03-25 18:05:00|15.06|13.26|15.03|13.23|15.07|13.27|15.01|13.21|0
1648231800000|2022-03-25 18:10:00|15.02|13.22|15.05|13.25|15.1|13.3|15|13.2|0
1648232100000|2022-03-25 18:15:00|15.04|13.24|15.11|13.31|15.12|13.32|15.02|13.22|0
1648232400000|2022-03-25 18:20:00|15.1|13.3|15.06|13.26|15.1|13.3|15.05|13.25|0
1648232700000|2022-03-25 18:25:00|15.07|13.27|15.03|13.23|15.09|13.29|15.01|13.21|0
1648233000000|2022-03-25 18:30:00|15.02|13.22|15|13.2|15.03|13.23|14.95|13.15|0
1648233300000|2022-03-25 18:35:00|15.01|13.21|15.01|13.21|15.04|13.24|14.96|13.16|0
1648233600000|2022-03-25 18:40:00|15.02|13.22|14.99|13.19|15.06|13.26|14.99|13.19|0
1648233900000|2022-03-25 18:45:00|14.97|13.17|15.01|13.21|15.03|13.23|14.96|13.16|0
1648234200000|2022-03-25 18:50:00|15|13.2|14.94|13.14|15.02|13.22|14.93|13.13|0
1648234500000|2022-03-25 18:55:00|14.95|13.15|14.98|13.18|15|13.2|14.92|13.12|0
1648234800000|2022-03-25 19:00:00|14.97|13.17|14.86|13.06|15.55|13.75|14.85|13.05|0
1648235100000|2022-03-25 19:05:00|14.85|13.05|14.95|13.15|14.98|13.18|14.83|13.03|0
1648235400000|2022-03-25 19:10:00|14.93|13.13|14.84|13.04|14.95|13.15|14.83|13.03|0
1648235700000|2022-03-25 19:15:00|14.83|13.03|14.96|13.16|14.97|13.17|14.82|13.02|0
1648236000000|2022-03-25 19:20:00|14.95|13.15|15.03|13.23|15.1|13.3|14.95|13.15|0
1648236300000|2022-03-25 19:25:00|15.02|13.22|15.14|13.34|15.15|13.35|15|13.2|0
1648236600000|2022-03-25 19:30:00|15.15|13.35|15.12|13.32|15.21|13.41|15.08|13.28|0
1648236900000|2022-03-25 19:35:00|15.13|13.33|15.11|13.31|15.16|13.36|15.01|13.21|0
1648237200000|2022-03-25 19:40:00|15.09|13.29|14.98|13.18|15.09|13.29|14.89|13.09|0
1648237500000|2022-03-25 19:45:00|14.97|13.17|14.8|13|14.97|13.17|14.8|13|0
1648237800000|2022-03-25 19:50:00|14.82|13.02|14.7|12.9|14.82|13.02|14.69|12.89|0
1648238100000|2022-03-25 19:55:00|14.69|12.89|14.54|12.74|14.7|12.9|14.51|12.71|0
1648238400000|2022-03-25 20:00:00|14.56|12.76|14.55|12.75|14.62|12.82|14.53|12.73|0
1648238700000|2022-03-25 20:05:00|14.56|12.76|14.58|12.78|14.58|12.78|14.54|12.74|0
1648239000000|2022-03-25 20:10:00|14.57|12.77|14.55|12.75|14.58|12.78|14.55|12.75|0
1648451100000|2022-03-28 07:05:00|14.67|12.87|14.63|12.83|14.68|12.88|14.58|12.78|0
1648451400000|2022-03-28 07:10:00|14.64|12.84|14.68|12.88|14.73|12.93|14.64|12.84|0
1648451700000|2022-03-28 07:15:00|14.66|12.86|14.71|12.91|14.72|12.92|14.65|12.85|0
1648452000000|2022-03-28 07:20:00|14.72|12.92|14.69|12.89|14.74|12.94|14.66|12.86|0
1648452300000|2022-03-28 07:25:00|14.68|12.88|14.58|12.78|14.68|12.88|14.56|12.76|0
1648452600000|2022-03-28 07:30:00|14.57|12.77|14.52|12.72|14.58|12.78|14.52|12.72|0
1648452900000|2022-03-28 07:35:00|14.53|12.73|14.6|12.8|14.6|12.8|14.52|12.72|0
1648453200000|2022-03-28 07:40:00|14.61|12.81|14.61|12.81|14.64|12.84|14.59|12.79|0
1648453500000|2022-03-28 07:45:00|14.6|12.8|14.65|12.85|14.67|12.87|14.6|12.8|0
1648453800000|2022-03-28 07:50:00|14.67|12.87|14.64|12.84|14.68|12.88|14.62|12.82|0
1648454100000|2022-03-28 07:55:00|14.65|12.85|14.61|12.81|14.67|12.87|14.6|12.8|0
1648454400000|2022-03-28 08:00:00|14.6|12.8|14.71|12.91|14.73|12.93|14.6|12.8|0
1648454700000|2022-03-28 08:05:00|14.7|12.9|14.71|12.91|14.75|12.95|14.7|12.9|0
1648455000000|2022-03-28 08:10:00|14.72|12.92|14.66|12.86|14.72|12.92|14.66|12.86|0
1648455300000|2022-03-28 08:15:00|14.67|12.87|14.57|12.77|14.67|12.87|14.55|12.75|0
1648455600000|2022-03-28 08:20:00|14.59|12.79|14.6|12.8|14.63|12.83|14.58|12.78|0
1648455900000|2022-03-28 08:25:00|14.59|12.79|14.58|12.78|14.95|13.15|14.57|12.77|0
1648456200000|2022-03-28 08:30:00|14.57|12.77|14.63|12.83|14.65|12.85|14.57|12.77|0
1648456500000|2022-03-28 08:35:00|14.64|12.84|14.58|12.78|14.65|12.85|14.58|12.78|0
1648456800000|2022-03-28 08:40:00|14.59|12.79|14.54|12.74|14.59|12.79|14.53|12.73|0
1648457100000|2022-03-28 08:45:00|14.53|12.73|14.47|12.67|14.55|12.75|14.45|12.65|0
1648457400000|2022-03-28 08:50:00|14.48|12.68|14.56|12.76|14.63|12.83|14.48|12.68|0
1648457700000|2022-03-28 08:55:00|14.55|12.75|14.5|12.7|14.55|12.75|14.5|12.7|0
1648458000000|2022-03-28 09:00:00|14.51|12.71|14.6|12.8|14.6|12.8|14.51|12.71|0
1648458300000|2022-03-28 09:05:00|14.59|12.79|14.64|12.84|14.67|12.87|14.59|12.79|0
1648458600000|2022-03-28 09:10:00|14.65|12.85|14.69|12.89|14.69|12.89|14.65|12.85|0
1648458900000|2022-03-28 09:15:00|14.68|12.88|14.73|12.93|14.75|12.95|14.68|12.88|0
1648459200000|2022-03-28 09:20:00|14.74|12.94|14.7|12.9|14.76|12.96|14.69|12.89|0
1648459500000|2022-03-28 09:25:00|14.69|12.89|14.66|12.86|14.7|12.9|14.66|12.86|0
1648459800000|2022-03-28 09:30:00|14.67|12.87|14.62|12.82|14.67|12.87|14.62|12.82|0
1648460100000|2022-03-28 09:35:00|14.61|12.81|14.6|12.8|14.62|12.82|14.57|12.77|0
1648460400000|2022-03-28 09:40:00|14.59|12.79|14.58|12.78|14.59|12.79|14.56|12.76|0
1648460700000|2022-03-28 09:45:00|14.57|12.77|14.61|12.81|14.62|12.82|14.56|12.76|0
1648461000000|2022-03-28 09:50:00|14.6|12.8|14.64|12.84|14.66|12.86|14.6|12.8|0
1648461300000|2022-03-28 09:55:00|14.65|12.85|14.63|12.83|14.66|12.86|14.61|12.81|0
1648461600000|2022-03-28 10:00:00|14.62|12.82|14.6|12.8|14.69|12.89|14.6|12.8|0
1648461900000|2022-03-28 10:05:00|14.61|12.81|14.62|12.82|14.63|12.83|14.59|12.79|0
1648462200000|2022-03-28 10:10:00|14.63|12.83|14.58|12.78|14.64|12.84|14.58|12.78|0
1648462500000|2022-03-28 10:15:00|14.59|12.79|14.55|12.75|14.59|12.79|14.54|12.74|0
1648462800000|2022-03-28 10:20:00|14.56|12.76|14.52|12.72|14.59|12.79|14.52|12.72|0
1648463100000|2022-03-28 10:25:00|14.53|12.73|14.61|12.81|14.61|12.81|14.52|12.72|0
1648463400000|2022-03-28 10:30:00|14.6|12.8|14.6|12.8|14.62|12.82|14.59|12.79|0
1648463700000|2022-03-28 10:35:00|14.61|12.81|14.57|12.77|14.62|12.82|14.56|12.76|0
1648464000000|2022-03-28 10:40:00|14.56|12.76|14.53|12.73|14.57|12.77|14.5|12.7|0
1648464300000|2022-03-28 10:45:00|14.54|12.74|14.49|12.69|14.55|12.75|14.48|12.68|0
1648464600000|2022-03-28 10:50:00|14.5|12.7|14.52|12.72|14.53|12.73|14.48|12.68|0
1648464900000|2022-03-28 10:55:00|14.51|12.71|14.52|12.72|14.56|12.76|14.51|12.71|0
1648465200000|2022-03-28 11:00:00|14.5|12.7|14.45|12.65|14.51|12.71|14.45|12.65|0
1648465500000|2022-03-28 11:05:00|14.46|12.66|14.27|12.47|14.48|12.68|14.26|12.46|0
1648465800000|2022-03-28 11:10:00|14.26|12.46|14.27|12.47|14.3|12.5|14.24|12.44|0
1648466100000|2022-03-28 11:15:00|14.28|12.48|14.21|12.41|14.28|12.48|14.21|12.41|0
1648466400000|2022-03-28 11:20:00|14.2|12.4|14.22|12.42|14.24|12.44|14.2|12.4|0
1648466700000|2022-03-28 11:25:00|14.21|12.41|14.2|12.4|14.22|12.42|14.2|12.4|0
1648467000000|2022-03-28 11:30:00|14.21|12.41|14.17|12.37|14.21|12.41|14.16|12.36|0
1648467300000|2022-03-28 11:35:00|14.16|12.36|14.15|12.35|14.17|12.37|14.12|12.32|0
1648467600000|2022-03-28 11:40:00|14.16|12.36|14.39|12.59|14.39|12.59|14.16|12.36|0
1648467900000|2022-03-28 11:45:00|14.23|12.43|14.37|12.57|14.39|12.59|14.23|12.43|0
1648468200000|2022-03-28 11:50:00|14.36|12.56|14.38|12.58|14.4|12.6|14.36|12.56|0
1648468500000|2022-03-28 11:55:00|14.39|12.59|14.36|12.56|14.4|12.6|14.35|12.55|0
1648468800000|2022-03-28 12:00:00|14.35|12.55|14.4|12.6|14.42|12.62|14.35|12.55|0
1648469100000|2022-03-28 12:05:00|14.41|12.61|14.42|12.62|14.42|12.62|14.39|12.59|0
1648469400000|2022-03-28 12:10:00|14.43|12.63|14.44|12.64|14.45|12.65|14.42|12.62|0
1648469700000|2022-03-28 12:15:00|14.43|12.63|14.48|12.68|14.48|12.68|14.42|12.62|0
1648470000000|2022-03-28 12:20:00|14.49|12.69|14.54|12.74|14.55|12.75|14.32|12.52|0
1648470300000|2022-03-28 12:25:00|14.53|12.73|14.5|12.7|14.53|12.73|14.49|12.69|0
1648470600000|2022-03-28 12:30:00|14.49|12.69|14.51|12.71|14.53|12.73|14.49|12.69|0
1648470900000|2022-03-28 12:35:00|14.53|12.73|14.56|12.76|14.56|12.76|14.52|12.72|0
1648471200000|2022-03-28 12:40:00|14.57|12.77|14.61|12.81|14.64|12.84|14.57|12.77|0
1648471500000|2022-03-28 12:45:00|14.62|12.82|14.64|12.84|14.65|12.85|14.45|12.65|0
1648471800000|2022-03-28 12:50:00|14.63|12.83|14.64|12.84|14.68|12.88|14.63|12.83|0
1648472100000|2022-03-28 12:55:00|14.65|12.85|14.64|12.84|14.66|12.86|14.61|12.81|0
1648472400000|2022-03-28 13:00:00|14.63|12.83|14.67|12.87|14.68|12.88|14.62|12.82|0
1648472700000|2022-03-28 13:05:00|14.66|12.86|14.64|12.84|14.66|12.86|14.59|12.79|0
1648473000000|2022-03-28 13:10:00|14.63|12.83|14.64|12.84|14.74|12.94|14.63|12.83|0
1648473300000|2022-03-28 13:15:00|14.63|12.83|14.65|12.85|14.66|12.86|14.6|12.8|0
1648473600000|2022-03-28 13:20:00|14.66|12.86|14.7|12.9|14.7|12.9|14.64|12.84|0
1648473900000|2022-03-28 13:25:00|14.69|12.89|14.72|12.92|14.76|12.96|14.69|12.89|0
1648474200000|2022-03-28 13:30:00|14.7|12.9|14.73|12.93|14.8|13|14.64|12.84|0
1648474500000|2022-03-28 13:35:00|14.75|12.95|14.6|12.8|14.75|12.95|14.6|12.8|0
1648474800000|2022-03-28 13:40:00|14.63|12.83|14.59|12.79|14.65|12.85|14.52|12.72|0
1648475100000|2022-03-28 13:45:00|14.58|12.78|14.6|12.8|14.64|12.84|14.55|12.75|0
1648475400000|2022-03-28 13:50:00|14.59|12.79|14.48|12.68|14.6|12.8|14.45|12.65|0
1648475700000|2022-03-28 13:55:00|14.46|12.66|14.38|12.58|14.5|12.7|14.35|12.55|0
1648476000000|2022-03-28 14:00:00|14.37|12.57|14.7|12.9|14.8|13|14.37|12.57|0
1648476300000|2022-03-28 14:05:00|14.69|12.89|14.7|12.9|14.75|12.95|14.6|12.8|0
1648476600000|2022-03-28 14:10:00|14.69|12.89|14.73|12.93|14.75|12.95|14.66|12.86|0
1648476900000|2022-03-28 14:15:00|14.74|12.94|14.76|12.96|14.82|13.02|14.68|12.88|0
1648477200000|2022-03-28 14:20:00|14.74|12.94|14.53|12.73|14.85|13.05|14.53|12.73|0
1648477500000|2022-03-28 14:25:00|14.54|12.74|14.47|12.67|14.62|12.82|14.46|12.66|0
1648477800000|2022-03-28 14:30:00|14.45|12.65|14.99|13.19|15.02|13.22|14.4|12.6|0
1648478100000|2022-03-28 14:35:00|14.96|13.16|15.01|13.21|15.08|13.28|14.94|13.14|0
1648478400000|2022-03-28 14:40:00|15|13.2|14.94|13.14|15.03|13.23|14.93|13.13|0
1648478700000|2022-03-28 14:45:00|14.93|13.13|14.85|13.05|14.93|13.13|14.8|13|0
1648479000000|2022-03-28 14:50:00|14.86|13.06|14.81|13.01|14.87|13.07|14.79|12.99|0
1648479300000|2022-03-28 14:55:00|14.8|13|14.81|13.01|14.84|13.04|14.79|12.99|0
1648479600000|2022-03-28 15:00:00|14.79|12.99|14.98|13.18|15.07|13.27|14.76|12.96|0
1648479900000|2022-03-28 15:05:00|15|13.2|14.98|13.18|15.06|13.26|14.95|13.15|0
1648480200000|2022-03-28 15:10:00|14.96|13.16|14.9|13.1|15|13.2|14.89|13.09|0
1648480500000|2022-03-28 15:15:00|14.91|13.11|15.04|13.24|15.11|13.31|14.88|13.08|0
1648480800000|2022-03-28 15:20:00|15.03|13.23|15.12|13.32|15.15|13.35|15.03|13.23|0
1648481100000|2022-03-28 15:25:00|15.14|13.34|15.13|13.33|15.25|13.45|15.12|13.32|0
1648481400000|2022-03-28 15:30:00|15.14|13.34|15.28|13.48|15.32|13.52|15.12|13.32|0
1648481700000|2022-03-28 15:35:00|15.31|13.51|15.4|13.6|15.44|13.64|15.31|13.51|0
1648482000000|2022-03-28 15:40:00|15.39|13.59|15.32|13.52|15.42|13.62|15.32|13.52|0
1648482300000|2022-03-28 15:45:00|15.34|13.54|15.57|13.77|15.58|13.78|15.34|13.54|0
1648482600000|2022-03-28 15:50:00|15.58|13.78|14.98|13.18|15.62|13.82|14.98|13.18|0
1648482900000|2022-03-28 15:55:00|15.33|13.53|15.9|14.1|15.93|14.13|15.33|13.53|0
1648483200000|2022-03-28 16:00:00|15.92|14.12|15.76|13.96|15.94|14.14|15.76|13.96|0
1648483500000|2022-03-28 16:05:00|15.77|13.97|15.84|14.04|15.84|14.04|15.73|13.93|0
1648483800000|2022-03-28 16:10:00|15.83|14.03|15.87|14.07|15.94|14.14|15.83|14.03|0
1648484100000|2022-03-28 16:15:00|15.88|14.08|15.96|14.16|16|14.2|15.83|14.03|0
1648484400000|2022-03-28 16:20:00|15.95|14.15|15.83|14.03|15.95|14.15|15.81|14.01|0
1648484700000|2022-03-28 16:25:00|15.84|14.04|15.52|13.72|15.9|14.1|15.51|13.71|0
1648485000000|2022-03-28 16:30:00|15.53|13.73|16.15|14.35|16.21|14.41|15.42|13.62|0
1648485300000|2022-03-28 16:35:00|16.13|14.33|16.08|14.28|16.15|14.35|16.08|14.28|0
1648485600000|2022-03-28 16:40:00|16.09|14.29|16.05|14.25|16.1|14.3|16.02|14.22|0
1648485900000|2022-03-28 16:45:00|16.06|14.26|16.06|14.26|16.12|14.32|16.05|14.25|0
1648486200000|2022-03-28 16:50:00|16.07|14.27|15.98|14.18|16.08|14.28|15.98|14.18|0
1648486500000|2022-03-28 16:55:00|15.97|14.17|15.96|14.16|15.98|14.18|15.94|14.14|0
1648486800000|2022-03-28 17:00:00|15.95|14.15|15.95|14.15|15.97|14.17|15.91|14.11|0
1648487100000|2022-03-28 17:05:00|15.94|14.14|16|14.2|16.01|14.21|15.91|14.11|0
1648487400000|2022-03-28 17:10:00|16.01|14.21|15.95|14.15|16.01|14.21|15.94|14.14|0
1648487700000|2022-03-28 17:15:00|15.96|14.16|15.93|14.13|15.96|14.16|15.92|14.12|0
1648488000000|2022-03-28 17:20:00|15.92|14.12|15.65|13.85|15.94|14.14|15.65|13.85|0
1648488300000|2022-03-28 17:25:00|15.68|13.88|15.62|13.82|15.68|13.88|15.57|13.77|0
1648488600000|2022-03-28 17:30:00|15.61|13.81|15.61|13.81|15.64|13.84|15.58|13.78|0
1648488900000|2022-03-28 17:35:00|15.62|13.82|15.25|13.45|15.62|13.82|15.08|13.28|0
1648489200000|2022-03-28 17:40:00|15.24|13.44|15.28|13.48|15.29|13.49|15.23|13.43|0
1648489500000|2022-03-28 17:45:00|15.27|13.47|15.26|13.46|15.29|13.49|15.23|13.43|0
1648489800000|2022-03-28 17:50:00|15.24|13.44|15.27|13.47|15.28|13.48|15.23|13.43|0
1648490100000|2022-03-28 17:55:00|15.26|13.46|15.25|13.45|15.31|13.51|15.24|13.44|0
1648490400000|2022-03-28 18:00:00|15.26|13.46|15.25|13.45|15.28|13.48|15.18|13.38|0
1648490700000|2022-03-28 18:05:00|15.26|13.46|15.2|13.4|15.3|13.5|15.18|13.38|0
1648491000000|2022-03-28 18:10:00|15.19|13.39|15.21|13.41|15.26|13.46|15.15|13.35|0
1648491300000|2022-03-28 18:15:00|15.2|13.4|15.18|13.38|15.66|13.86|15.12|13.32|0
1648491600000|2022-03-28 18:20:00|15.17|13.37|15.1|13.3|15.19|13.39|15.09|13.29|0
1648491900000|2022-03-28 18:25:00|15.09|13.29|15.03|13.23|15.34|13.54|15.01|13.21|0
1648492200000|2022-03-28 18:30:00|15.04|13.24|15.03|13.23|15.04|13.24|15|13.2|0
1648492500000|2022-03-28 18:35:00|14.86|13.06|14.87|13.07|14.89|13.09|14.86|13.06|0
1648492800000|2022-03-28 18:40:00|14.86|13.06|14.77|12.97|14.88|13.08|14.69|12.89|0
1648493100000|2022-03-28 18:45:00|14.74|12.94|14.72|12.92|14.77|12.97|14.71|12.91|0
1648493400000|2022-03-28 18:50:00|14.71|12.91|14.38|12.58|14.71|12.91|14.38|12.58|0
1648493700000|2022-03-28 18:55:00|14.39|12.59|14.27|12.47|14.39|12.59|14.27|12.47|0
1648494000000|2022-03-28 19:00:00|14.28|12.48|14.37|12.57|14.38|12.58|14.27|12.47|0
1648494300000|2022-03-28 19:05:00|14.36|12.56|14.34|12.54|14.38|12.58|14.32|12.52|0
1648494600000|2022-03-28 19:10:00|14.35|12.55|14.3|12.5|14.35|12.55|14.29|12.49|0
1648494900000|2022-03-28 19:15:00|14.29|12.49|14.34|12.54|14.34|12.54|14.28|12.48|0
1648495200000|2022-03-28 19:20:00|14.35|12.55|14.24|12.44|14.35|12.55|14.23|12.43|0
1648495500000|2022-03-28 19:25:00|14.25|12.45|14.25|12.45|14.27|12.47|14.23|12.43|0
1648495800000|2022-03-28 19:30:00|14.24|12.44|14.17|12.37|14.26|12.46|14.16|12.36|0
1648496100000|2022-03-28 19:35:00|14.16|12.36|14.24|12.44|14.25|12.45|14.16|12.36|0
1648496400000|2022-03-28 19:40:00|14.25|12.45|14.16|12.36|14.27|12.47|14.15|12.35|0
1648496700000|2022-03-28 19:45:00|14.17|12.37|14.08|12.28|14.19|12.39|14.08|12.28|0
1648497000000|2022-03-28 19:50:00|14.19|12.39|14.3|12.5|14.9|13.1|14.15|12.35|0
1648497300000|2022-03-28 19:55:00|14.33|12.53|14.12|12.32|14.34|12.54|14.12|12.32|0
1648497600000|2022-03-28 20:00:00|14.13|12.33|14.08|12.28|14.15|12.35|14.05|12.25|0
1648497900000|2022-03-28 20:05:00|14.07|12.27|14.08|12.28|14.11|12.31|14.07|12.27|0
1648498200000|2022-03-28 20:10:00|14.09|12.29|14.08|12.28|14.1|12.3|14.08|12.28|0
1648498500000|2022-03-28 20:15:00|14.07|12.27|14.09|12.29|14.09|12.29|14.07|12.27|0
1648498800000|2022-03-28 20:20:00|14.1|12.3|14.08|12.28|14.1|12.3|14.08|12.28|0
1648499100000|2022-03-28 20:25:00|14.09|12.29|14.09|12.29|14.09|12.29|14.08|12.28|0
1648499400000|2022-03-28 20:30:00|14.08|12.28|14.08|12.28|14.09|12.29|14.08|12.28|0
1648499700000|2022-03-28 20:35:00|14.09|12.29|14.08|12.28|14.09|12.29|14.08|12.28|0
1648500000000|2022-03-28 20:40:00|14.09|12.29|14.09|12.29|14.09|12.29|14.09|12.29|0
1648500300000|2022-03-28 20:45:00|14.08|12.28|14.08|12.28|14.09|12.29|14.08|12.28|0
1648500900000|2022-03-28 20:55:00|14.09|12.29|14.09|12.29|14.09|12.29|14.08|12.28|0
1648501200000|2022-03-28 21:00:00|14.08|12.28|14.08|12.28|14.09|12.29|14.08|12.28|0
1648501500000|2022-03-28 21:05:00|14.09|12.29|14.09|12.29|14.1|12.3|14.08|12.28|0
1648501800000|2022-03-28 21:10:00|14.1|12.3|14.09|12.29|14.1|12.3|14.09|12.29|0
1648502400000|2022-03-28 21:20:00|14.1|12.3|14.09|12.29|14.1|12.3|14.09|12.29|0
1648502700000|2022-03-28 21:25:00|14.08|12.28|14.09|12.29|14.09|12.29|14.08|12.28|0
1648503000000|2022-03-28 21:30:00|14.1|12.3|14.09|12.29|14.1|12.3|14.09|12.29|0
1648503600000|2022-03-28 21:40:00|14.1|12.3|14.1|12.3|14.1|12.3|14.1|12.3|0
1648503900000|2022-03-28 21:45:00|14.09|12.29|14.09|12.29|14.1|12.3|14.08|12.28|0
1648504500000|2022-03-28 21:55:00|14.08|12.28|14.08|12.28|14.09|12.29|14.08|12.28|0
1648504800000|2022-03-28 22:00:00|14.09|12.29|14.13|12.33|14.14|12.34|14.09|12.29|0
1648505100000|2022-03-28 22:05:00|14.14|12.34|14.13|12.33|14.14|12.34|14.13|12.33|0
1648505400000|2022-03-28 22:10:00|14.14|12.34|14.14|12.34|14.16|12.36|14.13|12.33|0
1648505700000|2022-03-28 22:15:00|14.13|12.33|14.15|12.35|14.15|12.35|14.13|12.33|0
1648506000000|2022-03-28 22:20:00|14.14|12.34|14.13|12.33|14.14|12.34|14.13|12.33|0
1648506300000|2022-03-28 22:25:00|14.14|12.34|14.14|12.34|14.14|12.34|14.13|12.33|0
1648506600000|2022-03-28 22:30:00|14.13|12.33|14.11|12.31|14.13|12.33|14.08|12.28|0
1648506900000|2022-03-28 22:35:00|14.12|12.32|14.11|12.31|14.12|12.32|14.1|12.3|0
1648507200000|2022-03-28 22:40:00|14.1|12.3|14.13|12.33|14.13|12.33|14.1|12.3|0
1648507500000|2022-03-28 22:45:00|14.12|12.32|14.11|12.31|14.13|12.33|14.1|12.3|0
1648507800000|2022-03-28 22:50:00|14.1|12.3|14.12|12.32|14.12|12.32|14.09|12.29|0
1648508100000|2022-03-28 22:55:00|14.11|12.31|14.09|12.29|14.11|12.31|14.09|12.29|0
1648508400000|2022-03-28 23:00:00|14.08|12.28|14.09|12.29|14.09|12.29|14.07|12.27|0
1648508700000|2022-03-28 23:05:00|14.08|12.28|14.08|12.28|14.09|12.29|14.07|12.27|0
1648509000000|2022-03-28 23:10:00|14.07|12.27|14.09|12.29|14.09|12.29|14.07|12.27|0
1648509300000|2022-03-28 23:15:00|14.08|12.28|14.1|12.3|14.11|12.31|14.08|12.28|0
1648509600000|2022-03-28 23:20:00|14.11|12.31|14.1|12.3|14.12|12.32|14.1|12.3|0
1648509900000|2022-03-28 23:25:00|14.09|12.29|14.07|12.27|14.11|12.31|14.07|12.27|0
1648510200000|2022-03-28 23:30:00|14.05|12.25|14.06|12.26|14.08|12.28|14.04|12.24|0
1648510500000|2022-03-28 23:35:00|14.05|12.25|14.05|12.25|14.06|12.26|14.04|12.24|0
1648510800000|2022-03-28 23:40:00|14.06|12.26|14.03|12.23|14.06|12.26|14.03|12.23|0
1648511100000|2022-03-28 23:45:00|14.04|12.24|14.06|12.26|14.06|12.26|14.04|12.24|0
1648511400000|2022-03-28 23:50:00|14.05|12.25|14.1|12.3|14.1|12.3|14.05|12.25|0
1648511700000|2022-03-28 23:55:00|14.11|12.31|14.1|12.3|14.11|12.31|14.09|12.29|0
1648512000000|2022-03-29 00:00:00|14.09|12.29|14.12|12.32|14.14|12.34|14.08|12.28|0
1648512300000|2022-03-29 00:05:00|14.13|12.33|14.13|12.33|14.15|12.35|14.12|12.32|0
1648512600000|2022-03-29 00:10:00|14.12|12.32|14.13|12.33|14.16|12.36|14.12|12.32|0
1648512900000|2022-03-29 00:15:00|14.14|12.34|14.14|12.34|14.15|12.35|14.12|12.32|0
1648513200000|2022-03-29 00:20:00|14.13|12.33|14.13|12.33|14.13|12.33|14.12|12.32|0
1648513500000|2022-03-29 00:25:00|14.12|12.32|14.13|12.33|14.14|12.34|14.12|12.32|0
1648513800000|2022-03-29 00:30:00|14.14|12.34|14.13|12.33|14.14|12.34|14.13|12.33|0
1648514100000|2022-03-29 00:35:00|14.14|12.34|14.12|12.32|14.14|12.34|14.12|12.32|0
1648514400000|2022-03-29 00:40:00|14.11|12.31|14.08|12.28|14.12|12.32|14.07|12.27|0
1648514700000|2022-03-29 00:45:00|14.09|12.29|14.11|12.31|14.11|12.31|14.08|12.28|0
1648515000000|2022-03-29 00:50:00|14.1|12.3|14.11|12.31|14.12|12.32|14.1|12.3|0
1648515300000|2022-03-29 00:55:00|14.1|12.3|14.13|12.33|14.13|12.33|14.1|12.3|0
1648515600000|2022-03-29 01:00:00|14.12|12.32|14.1|12.3|14.13|12.33|14.09|12.29|0
1648515900000|2022-03-29 01:05:00|14.11|12.31|14.1|12.3|14.12|12.32|14.1|12.3|0
1648516200000|2022-03-29 01:10:00|14.11|12.31|14.08|12.28|14.11|12.31|14.08|12.28|0
1648516500000|2022-03-29 01:15:00|14.09|12.29|14.08|12.28|14.09|12.29|14.05|12.25|0
1648516800000|2022-03-29 01:20:00|14.07|12.27|14.05|12.25|14.08|12.28|14.04|12.24|0
1648517100000|2022-03-29 01:25:00|14.04|12.24|14.06|12.26|14.06|12.26|14.04|12.24|0
1648517400000|2022-03-29 01:30:00|14.05|12.25|14.01|12.21|14.05|12.25|14.01|12.21|0
1648517700000|2022-03-29 01:35:00|14|12.2|13.96|12.16|14.01|12.21|13.94|12.14|0
1648518000000|2022-03-29 01:40:00|13.97|12.17|13.95|12.15|13.98|12.18|13.94|12.14|0
1648518300000|2022-03-29 01:45:00|13.96|12.16|13.97|12.17|13.98|12.18|13.95|12.15|0
1648518600000|2022-03-29 01:50:00|13.98|12.18|13.98|12.18|13.99|12.19|13.95|12.15|0
1648518900000|2022-03-29 01:55:00|13.99|12.19|13.99|12.19|14|12.2|13.97|12.17|0
1648519200000|2022-03-29 02:00:00|13.98|12.18|14|12.2|14.01|12.21|13.97|12.17|0
1648519500000|2022-03-29 02:05:00|14.01|12.21|14.01|12.21|14.01|12.21|14|12.2|0
1648519800000|2022-03-29 02:10:00|14|12.2|14.01|12.21|14.02|12.22|14|12.2|0
1648520100000|2022-03-29 02:15:00|14.02|12.22|14.01|12.21|14.02|12.22|14.01|12.21|0
1648520400000|2022-03-29 02:20:00|14.02|12.22|14.02|12.22|14.03|12.23|14.01|12.21|0
1648520700000|2022-03-29 02:25:00|14.03|12.23|14.03|12.23|14.04|12.24|14.02|12.22|0
1648521000000|2022-03-29 02:30:00|14.04|12.24|14.04|12.24|14.04|12.24|14.02|12.22|0
1648521300000|2022-03-29 02:35:00|14.05|12.25|14.06|12.26|14.07|12.27|14.05|12.25|0
1648521600000|2022-03-29 02:40:00|14.07|12.27|14.05|12.25|14.07|12.27|14.05|12.25|0
1648521900000|2022-03-29 02:45:00|14.06|12.26|14.03|12.23|14.06|12.26|14.03|12.23|0
1648522200000|2022-03-29 02:50:00|14.04|12.24|14.03|12.23|14.05|12.25|14.03|12.23|0
1648522500000|2022-03-29 02:55:00|14.04|12.24|14.04|12.24|14.05|12.25|14.03|12.23|0
1648522800000|2022-03-29 03:00:00|14.03|12.23|14.05|12.25|14.05|12.25|14.03|12.23|0
1648523100000|2022-03-29 03:05:00|14.04|12.24|14.02|12.22|14.04|12.24|14.02|12.22|0
1648523400000|2022-03-29 03:10:00|14.01|12.21|14.02|12.22|14.03|12.23|14.01|12.21|0
1648523700000|2022-03-29 03:15:00|14.03|12.23|14.02|12.22|14.03|12.23|14.01|12.21|0
1648524000000|2022-03-29 03:20:00|14.01|12.21|14.01|12.21|14.02|12.22|14.01|12.21|0
1648524300000|2022-03-29 03:25:00|14.02|12.22|14.02|12.22|14.03|12.23|14.02|12.22|0
1648524600000|2022-03-29 03:30:00|14.03|12.23|14.02|12.22|14.04|12.24|14.02|12.22|0
1648524900000|2022-03-29 03:35:00|14.03|12.23|14.03|12.23|14.04|12.24|14.02|12.22|0
1648525200000|2022-03-29 03:40:00|14.04|12.24|14.03|12.23|14.04|12.24|14.03|12.23|0
1648525500000|2022-03-29 03:45:00|14.02|12.22|14.04|12.24|14.04|12.24|14.02|12.22|0
1648525800000|2022-03-29 03:50:00|14.03|12.23|14.04|12.24|14.05|12.25|14.03|12.23|0
1648526100000|2022-03-29 03:55:00|14.03|12.23|14.02|12.22|14.04|12.24|14.02|12.22|0
1648526400000|2022-03-29 04:00:00|14.01|12.21|14.01|12.21|14.02|12.22|14|12.2|0
1648526700000|2022-03-29 04:05:00|14.02|12.22|14.02|12.22|14.03|12.23|14.01|12.21|0
1648527000000|2022-03-29 04:10:00|14.01|12.21|14.01|12.21|14.01|12.21|14|12.2|0
1648527300000|2022-03-29 04:15:00|14|12.2|14.02|12.22|14.02|12.22|14|12.2|0
1648527600000|2022-03-29 04:20:00|14.01|12.21|14.02|12.22|14.03|12.23|14.01|12.21|0
1648527900000|2022-03-29 04:25:00|14.01|12.21|14.02|12.22|14.03|12.23|14.01|12.21|0
1648528200000|2022-03-29 04:30:00|14.01|12.21|14.03|12.23|14.03|12.23|14.01|12.21|0
1648528500000|2022-03-29 04:35:00|14.02|12.22|14.02|12.22|14.02|12.22|14.02|12.22|0
1648528800000|2022-03-29 04:40:00|14.01|12.21|14.01|12.21|14.02|12.22|14.01|12.21|0
1648529100000|2022-03-29 04:45:00|14|12.2|14|12.2|14|12.2|14|12.2|0
1648529400000|2022-03-29 04:50:00|13.99|12.19|13.99|12.19|14|12.2|13.99|12.19|0
1648529700000|2022-03-29 04:55:00|13.98|12.18|13.98|12.18|13.99|12.19|13.98|12.18|0
1648530000000|2022-03-29 05:00:00|13.99|12.19|13.98|12.18|13.99|12.19|13.96|12.16|0
1648530300000|2022-03-29 05:05:00|13.97|12.17|14.02|12.22|14.02|12.22|13.96|12.16|0
1648530600000|2022-03-29 05:10:00|14.01|12.21|13.99|12.19|14.02|12.22|13.99|12.19|0
1648530900000|2022-03-29 05:15:00|14|12.2|13.99|12.19|14|12.2|13.98|12.18|0
1648531200000|2022-03-29 05:20:00|13.98|12.18|13.98|12.18|13.99|12.19|13.97|12.17|0
1648531500000|2022-03-29 05:25:00|13.97|12.17|13.93|12.13|13.97|12.17|13.93|12.13|0
1648531800000|2022-03-29 05:30:00|13.92|12.12|13.84|12.04|13.92|12.12|13.82|12.02|0
1648532100000|2022-03-29 05:35:00|13.83|12.03|13.87|12.07|13.87|12.07|13.83|12.03|0
1648532400000|2022-03-29 05:40:00|13.86|12.06|13.82|12.02|13.87|12.07|13.82|12.02|0
1648532700000|2022-03-29 05:45:00|13.83|12.03|13.84|12.04|13.85|12.05|13.82|12.02|0
1648533000000|2022-03-29 05:50:00|13.83|12.03|13.8|12|13.83|12.03|13.78|11.98|0
1648533300000|2022-03-29 05:55:00|13.79|11.99|14.02|12.22|14.45|12.65|13.3|11.5|0
1648533600000|2022-03-29 06:00:00|14.03|12.23|14.11|12.31|14.11|12.31|14.02|12.22|0
1648533900000|2022-03-29 06:05:00|14.1|12.3|14.33|12.53|14.68|12.88|14.1|12.3|0
1648534200000|2022-03-29 06:10:00|14.32|12.52|14.33|12.53|14.35|12.55|14.32|12.52|0
1648534500000|2022-03-29 06:15:00|14.34|12.54|14.36|12.56|14.36|12.56|14.33|12.53|0
1648534800000|2022-03-29 06:20:00|14.35|12.55|14.36|12.56|14.38|12.58|14.35|12.55|0
1648535100000|2022-03-29 06:25:00|14.37|12.57|14.41|12.61|14.41|12.61|14.35|12.55|0
1648535400000|2022-03-29 06:30:00|14.42|12.62|14.41|12.61|14.42|12.62|14.39|12.59|0
1648535700000|2022-03-29 06:35:00|14.42|12.62|14.4|12.6|14.42|12.62|14.39|12.59|0
1648536000000|2022-03-29 06:40:00|14.41|12.61|14.4|12.6|14.42|12.62|14.4|12.6|0
1648536300000|2022-03-29 06:45:00|14.41|12.61|14.36|12.56|14.41|12.61|14.36|12.56|0
1648536600000|2022-03-29 06:50:00|14.37|12.57|14.31|12.51|14.37|12.57|14.31|12.51|0
1648536900000|2022-03-29 06:55:00|14.32|12.52|14.24|12.44|14.33|12.53|14.22|12.42|0
1648537200000|2022-03-29 07:00:00|14.23|12.43|14.33|12.53|14.35|12.55|14.23|12.43|0
1648537500000|2022-03-29 07:05:00|14.36|12.56|14.43|12.63|14.43|12.63|14.35|12.55|0
1648537800000|2022-03-29 07:10:00|14.42|12.62|14.39|12.59|14.45|12.65|14.35|12.55|0
1648538100000|2022-03-29 07:15:00|14.4|12.6|14.37|12.57|14.4|12.6|14.35|12.55|0
1648538400000|2022-03-29 07:20:00|14.36|12.56|14.23|12.43|14.36|12.56|14.17|12.37|0
1648538700000|2022-03-29 07:25:00|14.22|12.42|14.2|12.4|14.23|12.43|14.16|12.36|0
1648539000000|2022-03-29 07:30:00|14.19|12.39|14.27|12.47|14.28|12.48|14.19|12.39|0
1648539300000|2022-03-29 07:35:00|14.28|12.48|14.26|12.46|14.29|12.49|14.26|12.46|0
1648539600000|2022-03-29 07:40:00|14.27|12.47|14.28|12.48|14.31|12.51|14.26|12.46|0
1648539900000|2022-03-29 07:45:00|14.29|12.49|14.28|12.48|14.32|12.52|14.27|12.47|0
1648540200000|2022-03-29 07:50:00|14.29|12.49|14.29|12.49|14.32|12.52|14.26|12.46|0
1648540500000|2022-03-29 07:55:00|14.3|12.5|14.27|12.47|14.31|12.51|14.25|12.45|0
1648540800000|2022-03-29 08:00:00|14.28|12.48|14.24|12.44|14.29|12.49|14.22|12.42|0
1648541100000|2022-03-29 08:05:00|14.25|12.45|14.22|12.42|14.27|12.47|14.22|12.42|0
1648541400000|2022-03-29 08:10:00|14.21|12.41|14.25|12.45|14.29|12.49|14.21|12.41|0
1648541700000|2022-03-29 08:15:00|14.26|12.46|14.22|12.42|14.26|12.46|14.19|12.39|0
1648542000000|2022-03-29 08:20:00|14.21|12.41|14.23|12.43|14.25|12.45|14.19|12.39|0
1648542300000|2022-03-29 08:25:00|14.22|12.42|14.23|12.43|14.25|12.45|14.21|12.41|0
1648542600000|2022-03-29 08:30:00|14.24|12.44|14.25|12.45|14.26|12.46|14.24|12.44|0
1648542900000|2022-03-29 08:35:00|14.24|12.44|14.23|12.43|14.27|12.47|14.21|12.41|0
1648543200000|2022-03-29 08:40:00|14.22|12.42|14.17|12.37|14.23|12.43|14.17|12.37|0
1648543500000|2022-03-29 08:45:00|14.16|12.36|14.18|12.38|14.18|12.38|14.16|12.36|0
1648543800000|2022-03-29 08:50:00|14.17|12.37|14.18|12.38|14.19|12.39|14.16|12.36|0
1648544100000|2022-03-29 08:55:00|14.19|12.39|14.2|12.4|14.21|12.41|14.16|12.36|0
1648544400000|2022-03-29 09:00:00|14.19|12.39|14.17|12.37|14.21|12.41|14.17|12.37|0
1648544700000|2022-03-29 09:05:00|14.18|12.38|14.32|12.52|14.32|12.52|13.99|12.19|0
1648545000000|2022-03-29 09:10:00|14.33|12.53|14.12|12.32|14.33|12.53|14.11|12.31|0
1648545300000|2022-03-29 09:15:00|14.11|12.31|14.1|12.3|14.17|12.37|14.1|12.3|0
1648545600000|2022-03-29 09:20:00|14.11|12.31|14.06|12.26|14.13|12.33|14.04|12.24|0
1648545900000|2022-03-29 09:25:00|14.05|12.25|14.15|12.35|14.15|12.35|14.04|12.24|0
1648546200000|2022-03-29 09:30:00|14.14|12.34|14.14|12.34|14.17|12.37|14.12|12.32|0
1648546500000|2022-03-29 09:35:00|14.13|12.33|14.07|12.27|14.16|12.36|14.06|12.26|0
1648546800000|2022-03-29 09:40:00|14.06|12.26|14.14|12.34|14.15|12.35|14.05|12.25|0
1648547100000|2022-03-29 09:45:00|14.13|12.33|14.08|12.28|14.15|12.35|14.07|12.27|0
1648547400000|2022-03-29 09:50:00|14.07|12.27|14.15|12.35|14.16|12.36|14.06|12.26|0
1648547700000|2022-03-29 09:55:00|14.17|12.37|14.16|12.36|14.19|12.39|14.14|12.34|0
1648548000000|2022-03-29 10:00:00|14.17|12.37|14.15|12.35|14.18|12.38|14.15|12.35|0
1648548300000|2022-03-29 10:05:00|14.16|12.36|14.26|12.46|14.32|12.52|14.16|12.36|0
1648548600000|2022-03-29 10:10:00|14.25|12.45|14.23|12.43|14.29|12.49|14.23|12.43|0
1648548900000|2022-03-29 10:15:00|14.24|12.44|14.23|12.43|14.24|12.44|14.2|12.4|0
1648549200000|2022-03-29 10:20:00|14.22|12.42|14.23|12.43|14.23|12.43|14.19|12.39|0
1648549500000|2022-03-29 10:25:00|14.24|12.44|14.16|12.36|14.24|12.44|14.14|12.34|0
1648549800000|2022-03-29 10:30:00|14.15|12.35|14.17|12.37|14.19|12.39|14.14|12.34|0
1648550100000|2022-03-29 10:35:00|14.18|12.38|14.14|12.34|14.18|12.38|14.13|12.33|0
1648550400000|2022-03-29 10:40:00|14.13|12.33|14.13|12.33|14.14|12.34|14.12|12.32|0
1648550700000|2022-03-29 10:45:00|14.12|12.32|14.11|12.31|14.13|12.33|14.08|12.28|0
1648551000000|2022-03-29 10:50:00|14.12|12.32|14.14|12.34|14.16|12.36|14.1|12.3|0
1648551300000|2022-03-29 10:55:00|14.15|12.35|14.16|12.36|14.18|12.38|14.12|12.32|0
1648551600000|2022-03-29 11:00:00|14.17|12.37|14.12|12.32|14.19|12.39|14.12|12.32|0
1648551900000|2022-03-29 11:05:00|14.13|12.33|14.14|12.34|14.15|12.35|14.11|12.31|0
1648552200000|2022-03-29 11:10:00|14.13|12.33|14.1|12.3|14.14|12.34|14.08|12.28|0
1648552500000|2022-03-29 11:15:00|14.11|12.31|14.11|12.31|14.13|12.33|14.1|12.3|0
1648552800000|2022-03-29 11:20:00|14.13|12.33|14.18|12.38|14.19|12.39|14.12|12.32|0
1648553100000|2022-03-29 11:25:00|14.19|12.39|14.24|12.44|14.25|12.45|14.18|12.38|0
1648553400000|2022-03-29 11:30:00|14.25|12.45|14.28|12.48|14.29|12.49|14.23|12.43|0
1648553700000|2022-03-29 11:35:00|14.29|12.49|14.23|12.43|14.29|12.49|14.21|12.41|0
1648554000000|2022-03-29 11:40:00|14.24|12.44|14.15|12.35|14.27|12.47|14.07|12.27|0
1648554300000|2022-03-29 11:45:00|14.13|12.33|14.06|12.26|14.2|12.4|14.03|12.23|0
1648554600000|2022-03-29 11:50:00|14.05|12.25|13.97|12.17|14.07|12.27|13.92|12.12|0
1648554900000|2022-03-29 11:55:00|13.99|12.19|14.01|12.21|14.09|12.29|13.99|12.19|0
1648555200000|2022-03-29 12:00:00|14.02|12.22|13.97|12.17|14.04|12.24|13.95|12.15|0
1648555500000|2022-03-29 12:05:00|13.96|12.16|13.96|12.16|13.98|12.18|13.93|12.13|0
1648555800000|2022-03-29 12:10:00|13.95|12.15|14.03|12.23|14.04|12.24|13.95|12.15|0
1648556100000|2022-03-29 12:15:00|14.02|12.22|13.97|12.17|14.04|12.24|13.95|12.15|0
1648556400000|2022-03-29 12:20:00|13.96|12.16|13.76|11.96|13.96|12.16|13.74|11.94|0
1648556700000|2022-03-29 12:25:00|13.74|11.94|13.69|11.89|13.74|11.94|13.66|11.86|0
1648557000000|2022-03-29 12:30:00|13.7|11.9|13.72|11.92|13.77|11.97|13.7|11.9|0
1648557300000|2022-03-29 12:35:00|13.73|11.93|13.76|11.96|13.78|11.98|13.72|11.92|0
1648557600000|2022-03-29 12:40:00|13.75|11.95|13.82|12.02|13.83|12.03|13.75|11.95|0
1648557900000|2022-03-29 12:45:00|13.79|11.99|13.78|11.98|13.81|12.01|13.76|11.96|0
1648558200000|2022-03-29 12:50:00|13.77|11.97|13.81|12.01|14.19|12.39|13.77|11.97|0
1648558500000|2022-03-29 12:55:00|13.8|12|13.82|12.02|13.84|12.04|13.79|11.99|0
1648558800000|2022-03-29 13:00:00|13.8|12|13.82|12.02|13.89|12.09|13.8|12|0
1648559100000|2022-03-29 13:05:00|13.81|12.01|13.79|11.99|13.97|12.17|13.77|11.97|0
1648559400000|2022-03-29 13:10:00|13.78|11.98|13.73|11.93|13.81|12.01|13.73|11.93|0
1648559700000|2022-03-29 13:15:00|13.74|11.94|13.75|11.95|13.78|11.98|13.73|11.93|0
1648560000000|2022-03-29 13:20:00|13.76|11.96|13.75|11.95|13.78|11.98|13.74|11.94|0
1648560300000|2022-03-29 13:25:00|13.74|11.94|13.71|11.91|13.79|11.99|13.71|11.91|0
1648560600000|2022-03-29 13:30:00|13.7|11.9|13.55|11.75|13.78|11.98|13.47|11.67|0
1648560900000|2022-03-29 13:35:00|13.54|11.74|13.74|11.94|13.81|12.01|13.53|11.73|0
1648561200000|2022-03-29 13:40:00|13.73|11.93|13.73|11.93|13.82|12.02|13.72|11.92|0
1648561500000|2022-03-29 13:45:00|13.72|11.92|13.88|12.08|13.89|12.09|13.67|11.87|0
1648561800000|2022-03-29 13:50:00|13.9|12.1|13.79|11.99|13.95|12.15|13.71|11.91|0
1648562100000|2022-03-29 13:55:00|13.77|11.97|13.72|11.92|13.8|12|13.7|11.9|0
1648562400000|2022-03-29 14:00:00|13.71|11.91|13.84|12.04|13.85|12.05|13.64|11.84|0
1648562700000|2022-03-29 14:05:00|13.83|12.03|13.94|12.14|13.98|12.18|13.79|11.99|0
1648563000000|2022-03-29 14:10:00|13.93|12.13|14.08|12.28|14.15|12.35|13.87|12.07|0
1648563300000|2022-03-29 14:15:00|14.09|12.29|14.15|12.35|14.18|12.38|13.65|11.85|0
1648563600000|2022-03-29 14:20:00|14.16|12.36|14.11|12.31|14.19|12.39|14.07|12.27|0
1648563900000|2022-03-29 14:25:00|14.12|12.32|13.93|12.13|14.16|12.36|13.92|12.12|0
1648564200000|2022-03-29 14:30:00|13.92|12.12|13.93|12.13|14.01|12.21|13.86|12.06|0
1648564500000|2022-03-29 14:35:00|13.94|12.14|14.03|12.23|14.09|12.29|13.9|12.1|0
1648564800000|2022-03-29 14:40:00|14.05|12.25|14|12.2|14.14|12.34|13.94|12.14|0
1648565100000|2022-03-29 14:45:00|13.97|12.17|13.95|12.15|14.04|12.24|13.9|12.1|0
1648565400000|2022-03-29 14:50:00|13.93|12.13|13.97|12.17|14.16|12.36|13.85|12.05|0
1648565700000|2022-03-29 14:55:00|13.98|12.18|13.91|12.11|13.99|12.19|13.87|12.07|0
1648566000000|2022-03-29 15:00:00|13.9|12.1|13.96|12.16|13.99|12.19|13.87|12.07|0
1648566300000|2022-03-29 15:05:00|13.97|12.17|14|12.2|14.02|12.22|13.95|12.15|0
1648566600000|2022-03-29 15:10:00|13.98|12.18|14|12.2|14.07|12.27|13.96|12.16|0
1648566900000|2022-03-29 15:15:00|13.99|12.19|13.96|12.16|14.05|12.25|13.96|12.16|0
1648567200000|2022-03-29 15:20:00|13.97|12.17|14.01|12.21|14.1|12.3|13.94|12.14|0
1648567500000|2022-03-29 15:25:00|14|12.2|13.89|12.09|14|12.2|13.85|12.05|0
1648567800000|2022-03-29 15:30:00|13.9|12.1|13.84|12.04|13.9|12.1|13.82|12.02|0
1648568100000|2022-03-29 15:35:00|13.85|12.05|13.88|12.08|13.9|12.1|13.84|12.04|0
1648568400000|2022-03-29 15:40:00|13.89|12.09|13.85|12.05|13.93|12.13|13.84|12.04|0
1648568700000|2022-03-29 15:45:00|13.84|12.04|13.76|11.96|13.86|12.06|13.76|11.96|0
1648569000000|2022-03-29 15:50:00|13.77|11.97|13.79|11.99|13.84|12.04|13.77|11.97|0
1648569300000|2022-03-29 15:55:00|13.8|12|13.86|12.06|13.89|12.09|13.8|12|0
1648569600000|2022-03-29 16:00:00|13.85|12.05|13.46|11.66|13.99|12.19|13.45|11.65|0
1648569900000|2022-03-29 16:05:00|13.45|11.65|13.52|11.72|13.53|11.73|13.44|11.64|0
1648570200000|2022-03-29 16:10:00|13.51|11.71|13.51|11.71|13.55|11.75|13.49|11.69|0
1648570500000|2022-03-29 16:15:00|13.53|11.73|13.49|11.69|13.56|11.76|13.49|11.69|0
1648570800000|2022-03-29 16:20:00|13.5|11.7|13.57|11.77|13.59|11.79|13.49|11.69|0
1648571100000|2022-03-29 16:25:00|13.59|11.79|13.6|11.8|13.64|11.84|13.55|11.75|0
1648571400000|2022-03-29 16:30:00|13.61|11.81|13.76|11.96|13.78|11.98|13.6|11.8|0
1648571700000|2022-03-29 16:35:00|13.75|11.95|13.7|11.9|13.78|11.98|13.69|11.89|0
1648572000000|2022-03-29 16:40:00|13.69|11.89|13.59|11.79|13.7|11.9|13.59|11.79|0
1648572300000|2022-03-29 16:45:00|13.58|11.78|13.54|11.74|13.59|11.79|13.52|11.72|0
1648572600000|2022-03-29 16:50:00|13.53|11.73|13.65|11.85|13.67|11.87|13.53|11.73|0
1648572900000|2022-03-29 16:55:00|13.66|11.86|13.61|11.81|13.66|11.86|13.61|11.81|0
1648573200000|2022-03-29 17:00:00|13.62|11.82|13.66|11.86|13.72|11.92|13.62|11.82|0
1648573500000|2022-03-29 17:05:00|13.68|11.88|13.75|11.95|13.75|11.95|13.66|11.86|0
1648573800000|2022-03-29 17:10:00|13.74|11.94|13.65|11.85|13.74|11.94|13.62|11.82|0
1648574100000|2022-03-29 17:15:00|13.64|11.84|13.61|11.81|13.64|11.84|13.59|11.79|0
1648574400000|2022-03-29 17:20:00|13.62|11.82|13.83|12.03|13.89|12.09|13.62|11.82|0
1648574700000|2022-03-29 17:25:00|13.82|12.02|13.8|12|13.86|12.06|13.75|11.95|0
1648575000000|2022-03-29 17:30:00|13.79|11.99|13.8|12|13.83|12.03|13.76|11.96|0
1648575300000|2022-03-29 17:35:00|13.79|11.99|13.7|11.9|13.79|11.99|13.7|11.9|0
1648575600000|2022-03-29 17:40:00|13.71|11.91|13.65|11.85|13.71|11.91|13.64|11.84|0
1648575900000|2022-03-29 17:45:00|13.64|11.84|13.57|11.77|13.7|11.9|13.52|11.72|0
1648576200000|2022-03-29 17:50:00|13.58|11.78|13.55|11.75|13.62|11.82|13.55|11.75|0
1648576500000|2022-03-29 17:55:00|13.56|11.76|13.51|11.71|13.58|11.78|13.5|11.7|0
1648576800000|2022-03-29 18:00:00|13.5|11.7|13.51|11.71|13.53|11.73|13.48|11.68|0
1648577100000|2022-03-29 18:05:00|13.5|11.7|13.49|11.69|13.54|11.74|13.47|11.67|0
1648577400000|2022-03-29 18:10:00|13.48|11.68|13.47|11.67|13.49|11.69|13.44|11.64|0
1648577700000|2022-03-29 18:15:00|13.48|11.68|13.55|11.75|13.56|11.76|13.47|11.67|0
1648578000000|2022-03-29 18:20:00|13.56|11.76|13.5|11.7|13.59|11.79|13.49|11.69|0
1648578300000|2022-03-29 18:25:00|13.51|11.71|13.44|11.64|13.52|11.72|13.43|11.63|0
1648578600000|2022-03-29 18:30:00|13.43|11.63|13.38|11.58|13.46|11.66|13.38|11.58|0
1648578900000|2022-03-29 18:35:00|13.37|11.57|13.34|11.54|13.37|11.57|13.32|11.52|0
1648579200000|2022-03-29 18:40:00|13.35|11.55|13.3|11.5|13.35|11.55|13.3|11.5|0
1648579500000|2022-03-29 18:45:00|13.29|11.49|13.3|11.5|13.32|11.52|13.26|11.46|0
1648579800000|2022-03-29 18:50:00|13.31|11.51|13.29|11.49|13.34|11.54|13.26|11.46|0
1648580100000|2022-03-29 18:55:00|13.28|11.48|13.29|11.49|13.32|11.52|13.24|11.44|0
1648580400000|2022-03-29 19:00:00|13.28|11.48|13.22|11.42|13.33|11.53|13.22|11.42|0
1648580700000|2022-03-29 19:05:00|13.23|11.43|13.17|11.37|13.23|11.43|13.16|11.36|0
1648581000000|2022-03-29 19:10:00|13.16|11.36|13.17|11.37|13.18|11.38|13.11|11.31|0
1648581300000|2022-03-29 19:15:00|13.18|11.38|13.63|11.83|13.8|12|13.14|11.34|0
1648581600000|2022-03-29 19:20:00|13.62|11.82|13.64|11.84|13.65|11.85|13.6|11.8|0
1648581900000|2022-03-29 19:25:00|13.65|11.85|13.58|11.78|13.66|11.86|13.58|11.78|0
1648582200000|2022-03-29 19:30:00|13.57|11.77|13.5|11.7|13.61|11.81|13.5|11.7|0
1648582500000|2022-03-29 19:35:00|13.49|11.69|13.57|11.77|13.57|11.77|13.47|11.67|0
1648582800000|2022-03-29 19:40:00|13.56|11.76|13.42|11.62|13.66|11.86|13.42|11.62|0
1648583100000|2022-03-29 19:45:00|13.43|11.63|13.4|11.6|13.45|11.65|13.33|11.53|0
1648583400000|2022-03-29 19:50:00|13.41|11.61|13.54|11.74|13.59|11.79|13.41|11.61|0
1648583700000|2022-03-29 19:55:00|13.56|11.76|13.4|11.6|13.57|11.77|13.4|11.6|0
1648584000000|2022-03-29 20:00:00|13.41|11.61|13.44|11.64|13.45|11.65|13.4|11.6|0
1648584300000|2022-03-29 20:05:00|13.45|11.65|13.5|11.7|13.53|11.73|13.45|11.65|0
1648584600000|2022-03-29 20:10:00|13.51|11.71|13.51|11.71|13.52|11.72|13.5|11.7|0
1648584900000|2022-03-29 20:15:00|13.52|11.72|13.5|11.7|13.52|11.72|13.5|11.7|0
1648585200000|2022-03-29 20:20:00|13.49|11.69|13.5|11.7|13.5|11.7|13.48|11.68|0
1648585500000|2022-03-29 20:25:00|13.49|11.69|13.5|11.7|13.51|11.71|13.49|11.69|0
1648585800000|2022-03-29 20:30:00|13.49|11.69|13.49|11.69|13.5|11.7|13.49|11.69|0
1648586100000|2022-03-29 20:35:00|13.48|11.68|13.47|11.67|13.48|11.68|13.47|11.67|0
1648586400000|2022-03-29 20:40:00|13.48|11.68|13.47|11.67|13.48|11.68|13.47|11.67|0
1648586700000|2022-03-29 20:45:00|13.46|11.66|13.46|11.66|13.47|11.67|13.45|11.65|0
1648587000000|2022-03-29 20:50:00|13.47|11.67|13.47|11.67|13.47|11.67|13.46|11.66|0
1648587300000|2022-03-29 20:55:00|13.48|11.68|13.49|11.69|13.5|11.7|13.47|11.67|0
1648587600000|2022-03-29 21:00:00|13.5|11.7|13.5|11.7|13.5|11.7|13.49|11.69|0
1648587900000|2022-03-29 21:05:00|13.51|11.71|13.51|11.71|13.51|11.71|13.5|11.7|0
1648588200000|2022-03-29 21:10:00|13.5|11.7|13.51|11.71|13.52|11.72|13.5|11.7|0
1648588500000|2022-03-29 21:15:00|13.52|11.72|13.52|11.72|13.53|11.73|13.52|11.72|0
1648588800000|2022-03-29 21:20:00|13.51|11.71|13.52|11.72|13.52|11.72|13.51|11.71|0
1648589100000|2022-03-29 21:25:00|13.51|11.71|13.51|11.71|13.51|11.71|13.51|11.71|0
1648589400000|2022-03-29 21:30:00|13.5|11.7|13.5|11.7|13.51|11.71|13.5|11.7|0
1648589700000|2022-03-29 21:35:00|13.51|11.71|13.5|11.7|13.51|11.71|13.5|11.7|0
1648590000000|2022-03-29 21:40:00|13.51|11.71|13.51|11.71|13.51|11.71|13.5|11.7|0
1648590300000|2022-03-29 21:45:00|13.5|11.7|13.51|11.71|13.51|11.71|13.5|11.7|0
1648590600000|2022-03-29 21:50:00|13.5|11.7|13.5|11.7|13.5|11.7|13.5|11.7|0
1648591200000|2022-03-29 22:00:00|13.48|11.68|13.53|11.73|13.53|11.73|13.48|11.68|0
1648591500000|2022-03-29 22:05:00|13.54|11.74|13.57|11.77|13.58|11.78|13.53|11.73|0
1648591800000|2022-03-29 22:10:00|13.58|11.78|13.57|11.77|13.58|11.78|13.57|11.77|0
1648592100000|2022-03-29 22:15:00|13.56|11.76|13.56|11.76|13.58|11.78|13.56|11.76|0
1648592400000|2022-03-29 22:20:00|13.57|11.77|13.54|11.74|13.57|11.77|13.54|11.74|0
1648592700000|2022-03-29 22:25:00|13.55|11.75|13.52|11.72|13.56|11.76|13.51|11.71|0
1648593000000|2022-03-29 22:30:00|13.51|11.71|13.52|11.72|13.52|11.72|13.5|11.7|0
1648593300000|2022-03-29 22:35:00|13.51|11.71|13.49|11.69|13.52|11.72|13.48|11.68|0
1648593600000|2022-03-29 22:40:00|13.48|11.68|13.48|11.68|13.5|11.7|13.48|11.68|0
1648593900000|2022-03-29 22:45:00|13.47|11.67|13.46|11.66|13.48|11.68|13.46|11.66|0
1648594200000|2022-03-29 22:50:00|13.47|11.67|13.51|11.71|13.51|11.71|13.47|11.67|0
1648594500000|2022-03-29 22:55:00|13.5|11.7|13.51|11.71|13.51|11.71|13.48|11.68|0
1648594800000|2022-03-29 23:00:00|13.52|11.72|13.5|11.7|13.52|11.72|13.48|11.68|0
1648595100000|2022-03-29 23:05:00|13.49|11.69|13.49|11.69|13.5|11.7|13.48|11.68|0
1648595400000|2022-03-29 23:10:00|13.5|11.7|13.49|11.69|13.5|11.7|13.47|11.67|0
1648595700000|2022-03-29 23:15:00|13.5|11.7|13.48|11.68|13.5|11.7|13.47|11.67|0
1648596000000|2022-03-29 23:20:00|13.49|11.69|13.49|11.69|13.49|11.69|13.47|11.67|0
1648596300000|2022-03-29 23:25:00|13.48|11.68|13.49|11.69|13.49|11.69|13.48|11.68|0
1648596600000|2022-03-29 23:30:00|13.5|11.7|13.51|11.71|13.52|11.72|13.49|11.69|0
1648596900000|2022-03-29 23:35:00|13.5|11.7|13.49|11.69|13.51|11.71|13.48|11.68|0
1648597200000|2022-03-29 23:40:00|13.5|11.7|13.46|11.66|13.5|11.7|13.46|11.66|0
1648597500000|2022-03-29 23:45:00|13.47|11.67|13.46|11.66|13.47|11.67|13.45|11.65|0
1648597800000|2022-03-29 23:50:00|13.45|11.65|13.47|11.67|13.47|11.67|13.45|11.65|0
1648598100000|2022-03-29 23:55:00|13.46|11.66|13.45|11.65|13.46|11.66|13.45|11.65|0
1648598400000|2022-03-30 00:00:00|13.46|11.66|13.38|11.58|13.51|11.71|13.35|11.55|0
1648598700000|2022-03-30 00:05:00|13.39|11.59|13.36|11.56|13.41|11.61|13.36|11.56|0
1648599000000|2022-03-30 00:10:00|13.37|11.57|13.36|11.56|13.39|11.59|13.36|11.56|0
1648599300000|2022-03-30 00:15:00|13.37|11.57|13.38|11.58|13.39|11.59|13.36|11.56|0
1648599600000|2022-03-30 00:20:00|13.37|11.57|13.36|11.56|13.38|11.58|13.36|11.56|0
1648599900000|2022-03-30 00:25:00|13.35|11.55|13.32|11.52|13.35|11.55|13.32|11.52|0
1648600200000|2022-03-30 00:30:00|13.31|11.51|13.32|11.52|13.32|11.52|13.29|11.49|0
1648600500000|2022-03-30 00:35:00|13.31|11.51|13.33|11.53|13.34|11.54|13.31|11.51|0
1648600800000|2022-03-30 00:40:00|13.34|11.54|13.35|11.55|13.35|11.55|13.33|11.53|0
1648601100000|2022-03-30 00:45:00|13.34|11.54|13.34|11.54|13.36|11.56|13.33|11.53|0
1648601400000|2022-03-30 00:50:00|13.33|11.53|13.36|11.56|13.36|11.56|13.33|11.53|0
1648601700000|2022-03-30 00:55:00|13.37|11.57|13.36|11.56|13.38|11.58|13.35|11.55|0
1648602000000|2022-03-30 01:00:00|13.37|11.57|13.36|11.56|13.38|11.58|13.36|11.56|0
1648602300000|2022-03-30 01:05:00|13.37|11.57|13.34|11.54|13.38|11.58|13.33|11.53|0
1648602600000|2022-03-30 01:10:00|13.33|11.53|13.35|11.55|13.38|11.58|13.33|11.53|0
1648602900000|2022-03-30 01:15:00|13.37|11.57|13.37|11.57|13.38|11.58|13.36|11.56|0
1648603200000|2022-03-30 01:20:00|13.36|11.56|13.36|11.56|13.37|11.57|13.35|11.55|0
1648603500000|2022-03-30 01:25:00|13.35|11.55|13.26|11.46|13.37|11.57|13.24|11.44|0
1648603800000|2022-03-30 01:30:00|13.27|11.47|13.25|11.45|13.27|11.47|13.24|11.44|0
1648604100000|2022-03-30 01:35:00|13.26|11.46|13.29|11.49|13.3|11.5|13.24|11.44|0
1648604400000|2022-03-30 01:40:00|13.28|11.48|13.23|11.43|13.29|11.49|13.22|11.42|0
1648604700000|2022-03-30 01:45:00|13.22|11.42|13.24|11.44|13.24|11.44|13.17|11.37|0
1648605000000|2022-03-30 01:50:00|13.23|11.43|13.27|11.47|13.28|11.48|13.23|11.43|0
1648605300000|2022-03-30 01:55:00|13.28|11.48|13.29|11.49|13.3|11.5|13.28|11.48|0
1648605600000|2022-03-30 02:00:00|13.3|11.5|13.32|11.52|13.33|11.53|13.28|11.48|0
1648605900000|2022-03-30 02:05:00|13.31|11.51|13.32|11.52|13.33|11.53|13.31|11.51|0
1648606200000|2022-03-30 02:10:00|13.33|11.53|13.31|11.51|13.33|11.53|13.29|11.49|0
1648606500000|2022-03-30 02:15:00|13.32|11.52|13.32|11.52|13.33|11.53|13.32|11.52|0
1648606800000|2022-03-30 02:20:00|13.33|11.53|13.33|11.53|13.33|11.53|13.31|11.51|0
1648607100000|2022-03-30 02:25:00|13.32|11.52|13.33|11.53|13.33|11.53|13.32|11.52|0
1648607400000|2022-03-30 02:30:00|13.34|11.54|13.35|11.55|13.37|11.57|13.34|11.54|0
1648607700000|2022-03-30 02:35:00|13.36|11.56|13.34|11.54|13.36|11.56|13.34|11.54|0
1648608000000|2022-03-30 02:40:00|13.35|11.55|13.36|11.56|13.37|11.57|13.33|11.53|0
1648608300000|2022-03-30 02:45:00|13.37|11.57|13.34|11.54|13.38|11.58|13.34|11.54|0
1648608600000|2022-03-30 02:50:00|13.33|11.53|13.34|11.54|13.35|11.55|13.32|11.52|0
1648608900000|2022-03-30 02:55:00|13.35|11.55|13.36|11.56|13.36|11.56|13.35|11.55|0
1648609200000|2022-03-30 03:00:00|13.35|11.55|13.33|11.53|13.36|11.56|13.33|11.53|0
1648609500000|2022-03-30 03:05:00|13.32|11.52|13.32|11.52|13.33|11.53|13.32|11.52|0
1648609800000|2022-03-30 03:10:00|13.33|11.53|13.33|11.53|13.34|11.54|13.32|11.52|0
1648610100000|2022-03-30 03:15:00|13.34|11.54|13.33|11.53|13.35|11.55|13.33|11.53|0
1648610400000|2022-03-30 03:20:00|13.32|11.52|13.32|11.52|13.33|11.53|13.32|11.52|0
1648610700000|2022-03-30 03:25:00|13.31|11.51|13.3|11.5|13.32|11.52|13.3|11.5|0
1648611000000|2022-03-30 03:30:00|13.31|11.51|13.31|11.51|13.32|11.52|13.29|11.49|0
1648611300000|2022-03-30 03:35:00|13.32|11.52|13.32|11.52|13.32|11.52|13.31|11.51|0
1648611600000|2022-03-30 03:40:00|13.31|11.51|13.3|11.5|13.32|11.52|13.3|11.5|0
1648611900000|2022-03-30 03:45:00|13.31|11.51|13.31|11.51|13.31|11.51|13.29|11.49|0
1648612200000|2022-03-30 03:50:00|13.3|11.5|13.61|11.81|13.61|11.81|13.3|11.5|0
1648612500000|2022-03-30 03:55:00|13.62|11.82|13.64|11.84|13.65|11.85|13.62|11.82|0
1648612800000|2022-03-30 04:00:00|13.63|11.83|13.61|11.81|13.64|11.84|13.6|11.8|0
1648613100000|2022-03-30 04:05:00|13.6|11.8|13.61|11.81|13.61|11.81|13.6|11.8|0
1648613400000|2022-03-30 04:10:00|13.6|11.8|13.6|11.8|13.61|11.81|13.59|11.79|0
1648613700000|2022-03-30 04:15:00|13.59|11.79|13.61|11.81|13.61|11.81|13.59|11.79|0
1648614000000|2022-03-30 04:20:00|13.6|11.8|13.61|11.81|13.62|11.82|13.6|11.8|0
1648614300000|2022-03-30 04:25:00|13.6|11.8|13.61|11.81|13.61|11.81|13.59|11.79|0
1648614600000|2022-03-30 04:30:00|13.6|11.8|13.64|11.84|13.64|11.84|13.6|11.8|0
1648614900000|2022-03-30 04:35:00|13.65|11.85|13.68|11.88|13.68|11.88|13.64|11.84|0
1648615200000|2022-03-30 04:40:00|13.67|11.87|13.73|11.93|13.73|11.93|13.67|11.87|0
1648615500000|2022-03-30 04:45:00|13.72|11.92|13.69|11.89|13.72|11.92|13.69|11.89|0
1648615800000|2022-03-30 04:50:00|13.68|11.88|13.68|11.88|13.7|11.9|13.67|11.87|0
1648616100000|2022-03-30 04:55:00|13.67|11.87|13.67|11.87|13.68|11.88|13.67|11.87|0
1648616400000|2022-03-30 05:00:00|13.66|11.86|13.65|11.85|13.68|11.88|13.62|11.82|0
1648616700000|2022-03-30 05:05:00|13.64|11.84|13.63|11.83|13.65|11.85|13.62|11.82|0
1648617000000|2022-03-30 05:10:00|13.64|11.84|13.67|11.87|13.68|11.88|13.64|11.84|0
1648617300000|2022-03-30 05:15:00|13.68|11.88|13.68|11.88|13.71|11.91|13.67|11.87|0
1648617600000|2022-03-30 05:20:00|13.69|11.89|13.68|11.88|13.7|11.9|13.67|11.87|0
1648617900000|2022-03-30 05:25:00|13.67|11.87|13.64|11.84|13.67|11.87|13.64|11.84|0
1648618200000|2022-03-30 05:30:00|13.63|11.83|13.63|11.83|13.65|11.85|13.63|11.83|0
1648618500000|2022-03-30 05:35:00|13.64|11.84|13.6|11.8|13.64|11.84|13.6|11.8|0
1648618800000|2022-03-30 05:40:00|13.59|11.79|13.58|11.78|13.59|11.79|13.57|11.77|0
1648619100000|2022-03-30 05:45:00|13.57|11.77|13.53|11.73|13.57|11.77|13.53|11.73|0
1648619400000|2022-03-30 05:50:00|13.52|11.72|13.51|11.71|13.55|11.75|13.51|11.71|0
1648619700000|2022-03-30 05:55:00|13.5|11.7|13.46|11.66|13.52|11.72|13.45|11.65|0
1648620000000|2022-03-30 06:00:00|13.45|11.65|13.5|11.7|13.54|11.74|13.45|11.65|0
1648620300000|2022-03-30 06:05:00|13.49|11.69|13.49|11.69|13.55|11.75|13.48|11.68|0
1648620600000|2022-03-30 06:10:00|13.5|11.7|13.51|11.71|13.52|11.72|13.48|11.68|0
1648620900000|2022-03-30 06:15:00|13.49|11.69|13.6|11.8|13.6|11.8|13.46|11.66|0
1648621200000|2022-03-30 06:20:00|13.61|11.81|13.66|11.86|13.67|11.87|13.61|11.81|0
1648621500000|2022-03-30 06:25:00|13.65|11.85|13.63|11.83|13.66|11.86|13.62|11.82|0
1648621800000|2022-03-30 06:30:00|13.64|11.84|13.67|11.87|13.68|11.88|13.64|11.84|0
1648622100000|2022-03-30 06:35:00|13.66|11.86|13.68|11.88|13.69|11.89|13.66|11.86|0
1648622400000|2022-03-30 06:40:00|13.69|11.89|13.71|11.91|13.71|11.91|13.67|11.87|0
1648622700000|2022-03-30 06:45:00|13.7|11.9|13.71|11.91|13.72|11.92|13.69|11.89|0
1648623000000|2022-03-30 06:50:00|13.72|11.92|13.67|11.87|13.73|11.93|13.67|11.87|0
1648623300000|2022-03-30 06:55:00|13.68|11.88|13.65|11.85|13.69|11.89|13.65|11.85|0
1648623600000|2022-03-30 07:00:00|13.66|11.86|13.74|11.94|13.78|11.98|13.65|11.85|0
1648623900000|2022-03-30 07:05:00|13.75|11.95|13.74|11.94|13.84|12.04|13.73|11.93|0
1648624200000|2022-03-30 07:10:00|13.75|11.95|13.78|11.98|13.78|11.98|13.71|11.91|0
1648624500000|2022-03-30 07:15:00|13.79|11.99|13.88|12.08|13.89|12.09|13.78|11.98|0
1648624800000|2022-03-30 07:20:00|13.89|12.09|13.77|11.97|13.9|12.1|13.51|11.71|0
1648625100000|2022-03-30 07:25:00|13.75|11.95|13.77|11.97|13.78|11.98|13.72|11.92|0
1648625400000|2022-03-30 07:30:00|13.76|11.96|13.72|11.92|13.78|11.98|13.72|11.92|0
1648625700000|2022-03-30 07:35:00|13.73|11.93|13.6|11.8|13.73|11.93|13.53|11.73|0
1648626000000|2022-03-30 07:40:00|13.59|11.79|13.54|11.74|13.6|11.8|13.54|11.74|0
1648626300000|2022-03-30 07:45:00|13.55|11.75|13.58|11.78|13.59|11.79|13.53|11.73|0
1648626600000|2022-03-30 07:50:00|13.59|11.79|13.6|11.8|13.6|11.8|13.56|11.76|0
1648626900000|2022-03-30 07:55:00|13.59|11.79|13.58|11.78|13.61|11.81|13.56|11.76|0
1648627200000|2022-03-30 08:00:00|13.6|11.8|13.68|11.88|13.72|11.92|13.57|11.77|0
1648627500000|2022-03-30 08:05:00|13.67|11.87|13.67|11.87|13.72|11.92|13.66|11.86|0
1648627800000|2022-03-30 08:10:00|13.68|11.88|13.79|11.99|13.79|11.99|13.62|11.82|0
1648628100000|2022-03-30 08:15:00|13.8|12|13.75|11.95|13.8|12|13.73|11.93|0
1648628400000|2022-03-30 08:20:00|13.74|11.94|13.75|11.95|13.75|11.95|13.72|11.92|0
1648628700000|2022-03-30 08:25:00|13.76|11.96|13.7|11.9|13.77|11.97|13.69|11.89|0
1648629000000|2022-03-30 08:30:00|13.69|11.89|13.7|11.9|13.72|11.92|13.69|11.89|0
1648629300000|2022-03-30 08:35:00|13.71|11.91|13.76|11.96|13.76|11.96|13.69|11.89|0
1648629600000|2022-03-30 08:40:00|13.77|11.97|13.8|12|13.82|12.02|13.76|11.96|0
1648629900000|2022-03-30 08:45:00|13.81|12.01|13.84|12.04|13.84|12.04|13.81|12.01|0
1648630200000|2022-03-30 08:50:00|13.85|12.05|13.82|12.02|13.85|12.05|13.8|12|0
1648630500000|2022-03-30 08:55:00|13.81|12.01|13.78|11.98|13.81|12.01|13.77|11.97|0
1648630800000|2022-03-30 09:00:00|13.77|11.97|13.73|11.93|13.78|11.98|13.73|11.93|0
1648631100000|2022-03-30 09:05:00|13.74|11.94|13.74|11.94|13.76|11.96|13.72|11.92|0
1648631400000|2022-03-30 09:10:00|13.73|11.93|13.73|11.93|13.76|11.96|13.73|11.93|0
1648631700000|2022-03-30 09:15:00|13.74|11.94|13.7|11.9|13.74|11.94|13.7|11.9|0
1648632000000|2022-03-30 09:20:00|13.69|11.89|13.67|11.87|13.7|11.9|13.66|11.86|0
1648632300000|2022-03-30 09:25:00|13.68|11.88|13.7|11.9|13.71|11.91|13.67|11.87|0
1648632600000|2022-03-30 09:30:00|13.71|11.91|13.7|11.9|13.71|11.91|13.68|11.88|0
1648632900000|2022-03-30 09:35:00|13.72|11.92|13.71|11.91|13.74|11.94|13.71|11.91|0
1648633200000|2022-03-30 09:40:00|13.7|11.9|13.68|11.88|13.7|11.9|13.67|11.87|0
1648633500000|2022-03-30 09:45:00|13.69|11.89|13.68|11.88|13.69|11.89|13.66|11.86|0
1648633800000|2022-03-30 09:50:00|13.67|11.87|13.7|11.9|13.7|11.9|13.66|11.86|0
1648634100000|2022-03-30 09:55:00|13.71|11.91|13.67|11.87|13.71|11.91|13.66|11.86|0
1648634400000|2022-03-30 10:00:00|13.66|11.86|13.71|11.91|13.81|12.01|13.66|11.86|0
1648634700000|2022-03-30 10:05:00|13.7|11.9|13.78|11.98|13.79|11.99|13.68|11.88|0
1648635000000|2022-03-30 10:10:00|13.79|11.99|13.77|11.97|13.8|12|13.76|11.96|0
1648635300000|2022-03-30 10:15:00|13.78|11.98|13.77|11.97|13.83|12.03|13.77|11.97|0
1648635600000|2022-03-30 10:20:00|13.78|11.98|13.75|11.95|13.79|11.99|13.75|11.95|0
1648635900000|2022-03-30 10:25:00|13.76|11.96|13.75|11.95|13.76|11.96|13.73|11.93|0
1648636200000|2022-03-30 10:30:00|13.76|11.96|13.75|11.95|13.76|11.96|13.74|11.94|0
1648636500000|2022-03-30 10:35:00|13.74|11.94|13.73|11.93|13.75|11.95|13.72|11.92|0
1648636800000|2022-03-30 10:40:00|13.74|11.94|13.72|11.92|13.74|11.94|13.7|11.9|0
1648637100000|2022-03-30 10:45:00|13.71|11.91|13.66|11.86|13.72|11.92|13.65|11.85|0
1648637400000|2022-03-30 10:50:00|13.67|11.87|13.65|11.85|13.67|11.87|13.63|11.83|0
1648637700000|2022-03-30 10:55:00|13.64|11.84|13.67|11.87|13.69|11.89|13.64|11.84|0
1648638000000|2022-03-30 11:00:00|13.66|11.86|13.62|11.82|13.67|11.87|13.59|11.79|0
1648638300000|2022-03-30 11:05:00|13.63|11.83|13.67|11.87|13.68|11.88|13.63|11.83|0
1648638600000|2022-03-30 11:10:00|13.66|11.86|13.65|11.85|13.68|11.88|13.64|11.84|0
1648638900000|2022-03-30 11:15:00|13.66|11.86|13.66|11.86|13.68|11.88|13.63|11.83|0
1648639200000|2022-03-30 11:20:00|13.67|11.87|13.63|11.83|13.67|11.87|13.61|11.81|0
1648639500000|2022-03-30 11:25:00|13.64|11.84|13.63|11.83|13.64|11.84|13.61|11.81|0
1648639800000|2022-03-30 11:30:00|13.64|11.84|13.59|11.79|13.64|11.84|13.59|11.79|0
1648640100000|2022-03-30 11:35:00|13.58|11.78|13.6|11.8|13.61|11.81|13.58|11.78|0
1648640400000|2022-03-30 11:40:00|13.61|11.81|13.62|11.82|13.63|11.83|13.6|11.8|0
1648640700000|2022-03-30 11:45:00|13.63|11.83|13.62|11.82|13.63|11.83|13.61|11.81|0
1648641000000|2022-03-30 11:50:00|13.63|11.83|13.6|11.8|13.63|11.83|13.59|11.79|0
1648641300000|2022-03-30 11:55:00|13.59|11.79|13.62|11.82|13.63|11.83|13.59|11.79|0
1648641600000|2022-03-30 12:00:00|13.63|11.83|13.63|11.83|13.67|11.87|13.62|11.82|0
1648641900000|2022-03-30 12:05:00|13.64|11.84|13.75|11.95|13.78|11.98|13.63|11.83|0
1648642200000|2022-03-30 12:10:00|13.74|11.94|13.89|12.09|13.9|12.1|13.73|11.93|0
1648642500000|2022-03-30 12:15:00|13.88|12.08|13.88|12.08|13.89|12.09|13.85|12.05|0
1648642800000|2022-03-30 12:20:00|13.89|12.09|13.94|12.14|13.95|12.15|13.87|12.07|0
1648643100000|2022-03-30 12:25:00|13.93|12.13|13.93|12.13|13.96|12.16|13.88|12.08|0
1648643400000|2022-03-30 12:30:00|13.92|12.12|13.86|12.06|13.92|12.12|13.84|12.04|0
1648643700000|2022-03-30 12:35:00|13.87|12.07|13.78|11.98|13.87|12.07|13.73|11.93|0
1648644000000|2022-03-30 12:40:00|13.79|11.99|13.8|12|13.8|12|13.75|11.95|0
1648644300000|2022-03-30 12:45:00|13.79|11.99|13.86|12.06|13.87|12.07|13.79|11.99|0
1648644600000|2022-03-30 12:50:00|13.85|12.05|13.82|12.02|13.87|12.07|13.82|12.02|0
1648644900000|2022-03-30 12:55:00|13.83|12.03|13.64|11.84|13.83|12.03|13.64|11.84|0
1648645200000|2022-03-30 13:00:00|13.65|11.85|13.7|11.9|13.7|11.9|13.65|11.85|0
1648645500000|2022-03-30 13:05:00|13.69|11.89|13.71|11.91|13.72|11.92|13.68|11.88|0
1648645800000|2022-03-30 13:10:00|13.7|11.9|13.64|11.84|13.73|11.93|13.64|11.84|0
1648646100000|2022-03-30 13:15:00|13.65|11.85|13.62|11.82|13.68|11.88|13.62|11.82|0
1648646400000|2022-03-30 13:20:00|13.63|11.83|13.59|11.79|13.63|11.83|13.56|11.76|0
1648646700000|2022-03-30 13:25:00|13.6|11.8|13.58|11.78|13.61|11.81|13.54|11.74|0
1648647000000|2022-03-30 13:30:00|13.54|11.74|13.63|11.83|13.77|11.97|13.48|11.68|0
1648647300000|2022-03-30 13:35:00|13.62|11.82|13.72|11.92|13.76|11.96|13.58|11.78|0
1648647600000|2022-03-30 13:40:00|13.7|11.9|13.7|11.9|13.75|11.95|13.65|11.85|0
1648647900000|2022-03-30 13:45:00|13.68|11.88|13.62|11.82|13.77|11.97|13.61|11.81|0
1648648200000|2022-03-30 13:50:00|13.61|11.81|13.63|11.83|13.67|11.87|13.59|11.79|0
1648648500000|2022-03-30 13:55:00|13.66|11.86|13.56|11.76|13.68|11.88|13.54|11.74|0
1648648800000|2022-03-30 14:00:00|13.54|11.74|13.4|11.6|13.6|11.8|13.39|11.59|0
1648649100000|2022-03-30 14:05:00|13.39|11.59|13.5|11.7|13.52|11.72|13.38|11.58|0
1648649400000|2022-03-30 14:10:00|13.49|11.69|13.4|11.6|13.5|11.7|13.39|11.59|0
1648649700000|2022-03-30 14:15:00|13.39|11.59|13.51|11.71|13.54|11.74|13.38|11.58|0
1648650000000|2022-03-30 14:20:00|13.49|11.69|13.7|11.9|13.7|11.9|13.37|11.57|0
1648650300000|2022-03-30 14:25:00|13.69|11.89|13|11.2|13.69|11.89|12.95|11.15|0
1648650600000|2022-03-30 14:30:00|12.98|11.18|13|11.2|13.06|11.26|12.98|11.18|0
1648650900000|2022-03-30 14:35:00|13.02|11.22|12.95|11.15|13.03|11.23|12.94|11.14|0
1648651200000|2022-03-30 14:40:00|12.94|11.14|12.97|11.17|12.99|11.19|12.94|11.14|0
1648651500000|2022-03-30 14:45:00|12.98|11.18|12.93|11.13|12.99|11.19|12.9|11.1|0
1648651800000|2022-03-30 14:50:00|12.92|11.12|12.98|11.18|12.99|11.19|12.88|11.08|0
1648652100000|2022-03-30 14:55:00|12.99|11.19|13.06|11.26|13.07|11.27|12.97|11.17|0
1648652400000|2022-03-30 15:00:00|13.07|11.27|13.06|11.26|13.08|11.28|13.02|11.22|0
1648652700000|2022-03-30 15:05:00|13.05|11.25|13.36|11.56|13.4|11.6|13.05|11.25|0
1648653000000|2022-03-30 15:10:00|13.35|11.55|13.36|11.56|13.47|11.67|13.35|11.55|0
1648653300000|2022-03-30 15:15:00|13.37|11.57|13.29|11.49|13.38|11.58|13.28|11.48|0
1648653600000|2022-03-30 15:20:00|13.3|11.5|13.32|11.52|13.34|11.54|13.28|11.48|0
1648653900000|2022-03-30 15:25:00|13.33|11.53|13.38|11.58|13.42|11.62|13.32|11.52|0
1648654200000|2022-03-30 15:30:00|13.36|11.56|13.31|11.51|13.4|11.6|13.3|11.5|0
1648654500000|2022-03-30 15:35:00|13.3|11.5|13.29|11.49|13.31|11.51|13.26|11.46|0
1648654800000|2022-03-30 15:40:00|13.28|11.48|13.29|11.49|13.32|11.52|13.27|11.47|0
1648655100000|2022-03-30 15:45:00|13.3|11.5|13.3|11.5|13.33|11.53|13.25|11.45|0
1648655400000|2022-03-30 15:50:00|13.29|11.49|13.32|11.52|13.34|11.54|13.29|11.49|0
1648655700000|2022-03-30 15:55:00|13.31|11.51|13.26|11.46|13.34|11.54|13.26|11.46|0
1648656000000|2022-03-30 16:00:00|13.27|11.47|13.21|11.41|13.27|11.47|13.17|11.37|0
1648656300000|2022-03-30 16:05:00|13.22|11.42|13.33|11.53|13.35|11.55|13.22|11.42|0
1648656600000|2022-03-30 16:10:00|13.32|11.52|13.32|11.52|13.37|11.57|13.3|11.5|0
1648656900000|2022-03-30 16:15:00|13.31|11.51|13.28|11.48|13.33|11.53|13.27|11.47|0
1648657200000|2022-03-30 16:20:00|13.27|11.47|13.3|11.5|13.32|11.52|13.26|11.46|0
1648657500000|2022-03-30 16:25:00|13.31|11.51|13.29|11.49|13.33|11.53|13.27|11.47|0
1648657800000|2022-03-30 16:30:00|13.28|11.48|13.27|11.47|13.32|11.52|13.27|11.47|0
1648658100000|2022-03-30 16:35:00|13.26|11.46|13.21|11.41|13.26|11.46|13.21|11.41|0
1648658400000|2022-03-30 16:40:00|13.2|11.4|13.17|11.37|13.23|11.43|13.16|11.36|0
1648658700000|2022-03-30 16:45:00|13.18|11.38|13.21|11.41|13.23|11.43|13.17|11.37|0
1648659000000|2022-03-30 16:50:00|13.22|11.42|13.21|11.41|13.24|11.44|13.21|11.41|0
1648659300000|2022-03-30 16:55:00|13.22|11.42|13.2|11.4|13.22|11.42|13.2|11.4|0
1648659600000|2022-03-30 17:00:00|13.21|11.41|13.25|11.45|13.26|11.46|13.2|11.4|0
1648659900000|2022-03-30 17:05:00|13.26|11.46|13.32|11.52|13.34|11.54|13.26|11.46|0
1648660200000|2022-03-30 17:10:00|13.31|11.51|13.26|11.46|13.34|11.54|13.26|11.46|0
1648660500000|2022-03-30 17:15:00|13.25|11.45|13.31|11.51|13.35|11.55|13.25|11.45|0
1648660800000|2022-03-30 17:20:00|13.32|11.52|13.36|11.56|13.39|11.59|13.32|11.52|0
1648661100000|2022-03-30 17:25:00|13.37|11.57|13.38|11.58|13.4|11.6|13.37|11.57|0
1648661400000|2022-03-30 17:30:00|13.39|11.59|13.39|11.59|13.4|11.6|13.34|11.54|0
1648661700000|2022-03-30 17:35:00|13.4|11.6|13.41|11.61|13.41|11.61|13.35|11.55|0
1648662000000|2022-03-30 17:40:00|13.42|11.62|13.42|11.62|13.44|11.64|13.39|11.59|0
1648662300000|2022-03-30 17:45:00|13.43|11.63|13.39|11.59|13.45|11.65|13.38|11.58|0
1648662600000|2022-03-30 17:50:00|13.38|11.58|13.38|11.58|13.41|11.61|13.36|11.56|0
1648662900000|2022-03-30 17:55:00|13.39|11.59|13.45|11.65|13.47|11.67|13.38|11.58|0
1648663200000|2022-03-30 18:00:00|13.46|11.66|13.04|11.24|13.46|11.66|13.01|11.21|0
1648663500000|2022-03-30 18:05:00|13.05|11.25|13.03|11.23|13.09|11.29|13.02|11.22|0
1648663800000|2022-03-30 18:10:00|13.02|11.22|13.04|11.24|13.06|11.26|13.02|11.22|0
1648664100000|2022-03-30 18:15:00|13.05|11.25|13.13|11.33|13.15|11.35|13.05|11.25|0
1648664400000|2022-03-30 18:20:00|13.12|11.32|13.13|11.33|13.16|11.36|13.12|11.32|0
1648664700000|2022-03-30 18:25:00|13.14|11.34|13.15|11.35|13.18|11.38|13.1|11.3|0
1648665000000|2022-03-30 18:30:00|13.16|11.36|13.12|11.32|13.17|11.37|13.09|11.29|0
1648665300000|2022-03-30 18:35:00|13.11|11.31|13.1|11.3|13.12|11.32|13.07|11.27|0
1648665600000|2022-03-30 18:40:00|13.11|11.31|13.2|11.4|13.22|11.42|13.1|11.3|0
1648665900000|2022-03-30 18:45:00|13.21|11.41|13.23|11.43|13.25|11.45|13.2|11.4|0
1648666200000|2022-03-30 18:50:00|13.24|11.44|13.25|11.45|13.27|11.47|13.2|11.4|0
1648666500000|2022-03-30 18:55:00|13.24|11.44|13.29|11.49|13.31|11.51|13.19|11.39|0
1648666800000|2022-03-30 19:00:00|13.3|11.5|13.32|11.52|13.33|11.53|13.27|11.47|0
1648667100000|2022-03-30 19:05:00|13.33|11.53|13.34|11.54|13.36|11.56|13.29|11.49|0
1648667400000|2022-03-30 19:10:00|13.35|11.55|13.62|11.82|13.69|11.89|12.72|10.92|0
1648667700000|2022-03-30 19:15:00|13.61|11.81|13.71|11.91|13.75|11.95|13.6|11.8|0
1648668000000|2022-03-30 19:20:00|13.72|11.92|13.84|12.04|13.87|12.07|13.72|11.92|0
1648668300000|2022-03-30 19:25:00|13.85|12.05|13.72|11.92|13.86|12.06|13.7|11.9|0
1648668600000|2022-03-30 19:30:00|13.74|11.94|13.66|11.86|13.76|11.96|13.62|11.82|0
1648668900000|2022-03-30 19:35:00|13.63|11.83|13.26|11.46|13.79|11.99|13.18|11.38|0
1648669200000|2022-03-30 19:40:00|13.25|11.45|13.25|11.45|13.33|11.53|13.18|11.38|0
1648669500000|2022-03-30 19:45:00|13.24|11.44|13.11|11.31|13.24|11.44|13.06|11.26|0
1648669800000|2022-03-30 19:50:00|13.13|11.33|13.26|11.46|13.29|11.49|13.13|11.33|0
1648670100000|2022-03-30 19:55:00|13.21|11.41|13.43|11.63|13.56|11.76|13.05|11.25|0
1648670400000|2022-03-30 20:00:00|13.42|11.62|13.35|11.55|13.44|11.64|13.35|11.55|0
1648670700000|2022-03-30 20:05:00|13.36|11.56|13.36|11.56|13.38|11.58|13.34|11.54|0
1648671000000|2022-03-30 20:10:00|13.37|11.57|13.19|11.39|13.37|11.57|13.05|11.25|0
1648671300000|2022-03-30 20:15:00|13.2|11.4|13.22|11.42|13.22|11.42|13.2|11.4|0
1648671600000|2022-03-30 20:20:00|13.21|11.41|13.2|11.4|13.21|11.41|13.19|11.39|0
1648671900000|2022-03-30 20:25:00|13.19|11.39|13.18|11.38|13.19|11.39|13.18|11.38|0
1648672200000|2022-03-30 20:30:00|13.17|11.37|13.18|11.38|13.18|11.38|13.17|11.37|0
1648672500000|2022-03-30 20:35:00|13.17|11.37|13.18|11.38|13.18|11.38|13.17|11.37|0
1648672800000|2022-03-30 20:40:00|13.17|11.37|13.14|11.34|13.18|11.38|13.14|11.34|0
1648673100000|2022-03-30 20:45:00|13.13|11.33|13.13|11.33|13.16|11.36|13.13|11.33|0
1648673400000|2022-03-30 20:50:00|13.14|11.34|13.15|11.35|13.15|11.35|13.14|11.34|0
1648673700000|2022-03-30 20:55:00|13.16|11.36|13.17|11.37|13.17|11.37|13.16|11.36|0
1648674000000|2022-03-30 21:00:00|13.16|11.36|13.17|11.37|13.18|11.38|13.16|11.36|0
1648674900000|2022-03-30 21:15:00|13.18|11.38|13.17|11.37|13.18|11.38|13.17|11.37|0
1648675200000|2022-03-30 21:20:00|13.16|11.36|13.17|11.37|13.17|11.37|13.16|11.36|0
1648675500000|2022-03-30 21:25:00|13.18|11.38|13.18|11.38|13.18|11.38|13.17|11.37|0
1648675800000|2022-03-30 21:30:00|13.17|11.37|13.18|11.38|13.18|11.38|13.17|11.37|0
1648676100000|2022-03-30 21:35:00|13.17|11.37|13.18|11.38|13.18|11.38|13.17|11.37|0
1648676400000|2022-03-30 21:40:00|13.17|11.37|13.17|11.37|13.18|11.38|13.17|11.37|0
1648677000000|2022-03-30 21:50:00|13.16|11.36|13.17|11.37|13.18|11.38|13.16|11.36|0
1648677300000|2022-03-30 21:55:00|13.18|11.38|13.17|11.37|13.18|11.38|13.16|11.36|0
1648677600000|2022-03-30 22:00:00|13.16|11.36|13.19|11.39|13.2|11.4|13.16|11.36|0
1648677900000|2022-03-30 22:05:00|13.18|11.38|13.18|11.38|13.19|11.39|13.16|11.36|0
1648678200000|2022-03-30 22:10:00|13.17|11.37|13.17|11.37|13.19|11.39|13.17|11.37|0
1648678500000|2022-03-30 22:15:00|13.18|11.38|13.18|11.38|13.19|11.39|13.17|11.37|0
1648678800000|2022-03-30 22:20:00|13.17|11.37|13.15|11.35|13.18|11.38|13.15|11.35|0
1648679100000|2022-03-30 22:25:00|13.16|11.36|13.15|11.35|13.16|11.36|13.15|11.35|0
1648679400000|2022-03-30 22:30:00|13.16|11.36|13.17|11.37|13.18|11.38|13.15|11.35|0
1648679700000|2022-03-30 22:35:00|13.18|11.38|13.19|11.39|13.19|11.39|13.17|11.37|0
1648680000000|2022-03-30 22:40:00|13.18|11.38|13.16|11.36|13.18|11.38|13.15|11.35|0
1648680300000|2022-03-30 22:45:00|13.17|11.37|13.17|11.37|13.18|11.38|13.16|11.36|0
1648680600000|2022-03-30 22:50:00|13.18|11.38|13.17|11.37|13.18|11.38|13.17|11.37|0
1648680900000|2022-03-30 22:55:00|13.18|11.38|13.17|11.37|13.18|11.38|13.17|11.37|0
1648681200000|2022-03-30 23:00:00|13.16|11.36|13.17|11.37|13.17|11.37|13.16|11.36|0
1648681500000|2022-03-30 23:05:00|13.18|11.38|13.16|11.36|13.18|11.38|13.15|11.35|0
1648681800000|2022-03-30 23:10:00|13.17|11.37|13.17|11.37|13.18|11.38|13.16|11.36|0
1648682100000|2022-03-30 23:15:00|13.16|11.36|13.17|11.37|13.17|11.37|13.15|11.35|0
1648682400000|2022-03-30 23:20:00|13.16|11.36|13.17|11.37|13.17|11.37|13.16|11.36|0
1648682700000|2022-03-30 23:25:00|13.18|11.38|13.18|11.38|13.18|11.38|13.17|11.37|0
1648683000000|2022-03-30 23:30:00|13.19|11.39|13.2|11.4|13.2|11.4|13.18|11.38|0
1648683300000|2022-03-30 23:35:00|13.21|11.41|13.21|11.41|13.21|11.41|13.2|11.4|0
1648683600000|2022-03-30 23:40:00|13.2|11.4|13.2|11.4|13.21|11.41|13.2|11.4|0
1648683900000|2022-03-30 23:45:00|13.21|11.41|13.21|11.41|13.22|11.42|13.21|11.41|0
1648684200000|2022-03-30 23:50:00|13.22|11.42|13.2|11.4|13.22|11.42|13.19|11.39|0
1648684500000|2022-03-30 23:55:00|13.21|11.41|13.2|11.4|13.21|11.41|13.2|11.4|0
1648684800000|2022-03-31 00:00:00|13.19|11.39|13.21|11.41|13.21|11.41|13.19|11.39|0
1648685100000|2022-03-31 00:05:00|13.2|11.4|13.2|11.4|13.21|11.41|13.2|11.4|0
1648685400000|2022-03-31 00:10:00|13.21|11.41|13.1|11.3|13.21|11.41|13.06|11.26|0
1648685700000|2022-03-31 00:15:00|13.09|11.29|13.11|11.31|13.15|11.35|13.08|11.28|0
1648686000000|2022-03-31 00:20:00|13.1|11.3|13.11|11.31|13.12|11.32|13.07|11.27|0
1648686300000|2022-03-31 00:25:00|13.12|11.32|13.08|11.28|13.12|11.32|13.08|11.28|0
1648686600000|2022-03-31 00:30:00|13.09|11.29|13.03|11.23|13.09|11.29|13|11.2|0
1648686900000|2022-03-31 00:35:00|13.02|11.22|12.98|11.18|13.04|11.24|12.98|11.18|0
1648687200000|2022-03-31 00:40:00|12.99|11.19|12.92|11.12|12.99|11.19|12.89|11.09|0
1648687500000|2022-03-31 00:45:00|12.93|11.13|12.94|11.14|12.96|11.16|12.93|11.13|0
1648687800000|2022-03-31 00:50:00|12.93|11.13|12.92|11.12|12.95|11.15|12.91|11.11|0
1648688100000|2022-03-31 00:55:00|12.93|11.13|12.77|10.97|12.93|11.13|12.77|10.97|0
1648688400000|2022-03-31 01:00:00|12.76|10.96|12.78|10.98|12.78|10.98|12.75|10.95|0
1648688700000|2022-03-31 01:05:00|12.77|10.97|12.8|11|12.81|11.01|12.77|10.97|0
1648689000000|2022-03-31 01:10:00|12.81|11.01|12.8|11|12.82|11.02|12.79|10.99|0
1648689300000|2022-03-31 01:15:00|12.81|11.01|12.8|11|12.81|11.01|12.79|10.99|0
1648689600000|2022-03-31 01:20:00|12.81|11.01|12.82|11.02|12.82|11.02|12.8|11|0
1648689900000|2022-03-31 01:25:00|12.81|11.01|12.79|10.99|12.82|11.02|12.79|10.99|0
1648690200000|2022-03-31 01:30:00|12.8|11|12.77|10.97|12.81|11.01|12.77|10.97|0
1648690500000|2022-03-31 01:35:00|12.79|10.99|12.81|11.01|12.82|11.02|12.79|10.99|0
1648690800000|2022-03-31 01:40:00|12.82|11.02|12.81|11.01|12.82|11.02|12.8|11|0
1648691100000|2022-03-31 01:45:00|12.82|11.02|12.81|11.01|12.82|11.02|12.79|10.99|0
1648691400000|2022-03-31 01:50:00|12.8|11|12.81|11.01|12.81|11.01|12.79|10.99|0
1648691700000|2022-03-31 01:55:00|12.82|11.02|12.81|11.01|12.82|11.02|12.81|11.01|0
1648692000000|2022-03-31 02:00:00|12.82|11.02|12.84|11.04|12.85|11.05|12.81|11.01|0
1648692300000|2022-03-31 02:05:00|12.83|11.03|12.83|11.03|12.85|11.05|12.82|11.02|0
1648692600000|2022-03-31 02:10:00|12.82|11.02|12.81|11.01|12.83|11.03|12.81|11.01|0
1648693200000|2022-03-31 02:20:00|12.8|11|12.81|11.01|12.81|11.01|12.8|11|0
1648693500000|2022-03-31 02:25:00|12.8|11|12.81|11.01|12.82|11.02|12.8|11|0
1648693800000|2022-03-31 02:30:00|12.8|11|12.8|11|12.82|11.02|12.8|11|0
1648694100000|2022-03-31 02:35:00|12.79|10.99|12.77|10.97|12.79|10.99|12.76|10.96|0
1648694400000|2022-03-31 02:40:00|12.78|10.98|12.79|10.99|12.8|11|12.78|10.98|0
1648694700000|2022-03-31 02:45:00|12.8|11|12.8|11|12.81|11.01|12.79|10.99|0
1648695000000|2022-03-31 02:50:00|12.79|10.99|12.8|11|12.81|11.01|12.79|10.99|0
1648695300000|2022-03-31 02:55:00|12.81|11.01|12.8|11|12.81|11.01|12.79|10.99|0
1648695600000|2022-03-31 03:00:00|12.79|10.99|12.8|11|12.81|11.01|12.79|10.99|0
1648695900000|2022-03-31 03:05:00|12.79|10.99|12.82|11.02|12.82|11.02|12.79|10.99|0
1648696200000|2022-03-31 03:10:00|12.83|11.03|12.83|11.03|12.85|11.05|12.82|11.02|0
1648696500000|2022-03-31 03:15:00|12.82|11.02|12.83|11.03|12.83|11.03|12.82|11.02|0
1648696800000|2022-03-31 03:20:00|12.84|11.04|12.82|11.02|12.84|11.04|12.82|11.02|0
1648697100000|2022-03-31 03:25:00|12.81|11.01|12.81|11.01|12.82|11.02|12.81|11.01|0
1648697400000|2022-03-31 03:30:00|12.82|11.02|12.85|11.05|12.85|11.05|12.81|11.01|0
1648697700000|2022-03-31 03:35:00|12.86|11.06|12.86|11.06|12.89|11.09|12.85|11.05|0
1648698000000|2022-03-31 03:40:00|12.87|11.07|12.87|11.07|12.88|11.08|12.87|11.07|0
1648698300000|2022-03-31 03:45:00|12.86|11.06|12.87|11.07|12.87|11.07|12.86|11.06|0
1648698600000|2022-03-31 03:50:00|12.86|11.06|12.87|11.07|12.87|11.07|12.86|11.06|0
1648698900000|2022-03-31 03:55:00|12.86|11.06|12.88|11.08|12.88|11.08|12.86|11.06|0
1648699200000|2022-03-31 04:00:00|12.87|11.07|13.16|11.36|13.16|11.36|12.86|11.06|0
1648699500000|2022-03-31 04:05:00|13.17|11.37|13.17|11.37|13.17|11.37|13.15|11.35|0
1648699800000|2022-03-31 04:10:00|13.16|11.36|13.17|11.37|13.17|11.37|13.16|11.36|0
1648700100000|2022-03-31 04:15:00|13.18|11.38|13.16|11.36|13.18|11.38|13.16|11.36|0
1648700400000|2022-03-31 04:20:00|13.15|11.35|13.17|11.37|13.17|11.37|13.15|11.35|0
1648700700000|2022-03-31 04:25:00|13.18|11.38|13.19|11.39|13.19|11.39|13.18|11.38|0
1648701000000|2022-03-31 04:30:00|13.18|11.38|13.17|11.37|13.19|11.39|13.16|11.36|0
1648701300000|2022-03-31 04:35:00|13.18|11.38|13.16|11.36|13.18|11.38|13.16|11.36|0
1648701600000|2022-03-31 04:40:00|13.17|11.37|13.16|11.36|13.17|11.37|13.15|11.35|0
1648701900000|2022-03-31 04:45:00|13.15|11.35|13.16|11.36|13.16|11.36|13.14|11.34|0
1648702200000|2022-03-31 04:50:00|13.15|11.35|13.16|11.36|13.16|11.36|13.15|11.35|0
1648702500000|2022-03-31 04:55:00|13.15|11.35|13.16|11.36|13.16|11.36|13.15|11.35|0
1648702800000|2022-03-31 05:00:00|13.15|11.35|13.18|11.38|13.19|11.39|13.15|11.35|0
1648703100000|2022-03-31 05:05:00|13.17|11.37|13.21|11.41|13.22|11.42|13.17|11.37|0
1648703400000|2022-03-31 05:10:00|13.2|11.4|13.19|11.39|13.2|11.4|13.16|11.36|0
1648703700000|2022-03-31 05:15:00|13.18|11.38|13.2|11.4|13.21|11.41|13.18|11.38|0
1648704000000|2022-03-31 05:20:00|13.19|11.39|13.19|11.39|13.2|11.4|13.18|11.38|0
1648704300000|2022-03-31 05:25:00|13.2|11.4|13.21|11.41|13.22|11.42|13.19|11.39|0
1648704600000|2022-03-31 05:30:00|13.2|11.4|13.23|11.43|13.23|11.43|13.2|11.4|0
1648704900000|2022-03-31 05:35:00|13.22|11.42|13.25|11.45|13.25|11.45|13.2|11.4|0
1648705200000|2022-03-31 05:40:00|13.24|11.44|13.24|11.44|13.26|11.46|13.23|11.43|0
1648705500000|2022-03-31 05:45:00|13.23|11.43|13.24|11.44|13.24|11.44|13.22|11.42|0
1648705800000|2022-03-31 05:50:00|13.23|11.43|13.2|11.4|13.24|11.44|13.17|11.37|0
1648706100000|2022-03-31 05:55:00|13.19|11.39|13.18|11.38|13.2|11.4|13.17|11.37|0
1648706400000|2022-03-31 06:00:00|13.19|11.39|13.23|11.43|13.24|11.44|13.14|11.34|0
1648706700000|2022-03-31 06:05:00|13.22|11.42|13.2|11.4|13.24|11.44|13.19|11.39|0
1648707000000|2022-03-31 06:10:00|13.19|11.39|13.39|11.59|13.56|11.76|13.19|11.39|0
1648707300000|2022-03-31 06:15:00|13.4|11.6|13.84|12.04|13.87|12.07|13.11|11.31|0
1648707600000|2022-03-31 06:20:00|13.85|12.05|13.81|12.01|13.85|12.05|13.81|12.01|0
1648707900000|2022-03-31 06:25:00|13.82|12.02|13.81|12.01|13.84|12.04|13.81|12.01|0
1648708200000|2022-03-31 06:30:00|13.82|12.02|13.86|12.06|13.86|12.06|13.8|12|0
1648708500000|2022-03-31 06:35:00|13.85|12.05|13.86|12.06|13.88|12.08|13.84|12.04|0
1648708800000|2022-03-31 06:40:00|13.87|12.07|13.83|12.03|13.87|12.07|13.82|12.02|0
1648709100000|2022-03-31 06:45:00|13.82|12.02|13.82|12.02|13.84|12.04|13.81|12.01|0
1648709400000|2022-03-31 06:50:00|13.83|12.03|13.79|11.99|13.84|12.04|13.78|11.98|0
1648709700000|2022-03-31 06:55:00|13.8|12|13.78|11.98|13.81|12.01|13.77|11.97|0
1648710000000|2022-03-31 07:00:00|13.77|11.97|13.73|11.93|13.77|11.97|13.7|11.9|0
1648710300000|2022-03-31 07:05:00|13.74|11.94|13.79|11.99|13.79|11.99|13.73|11.93|0
1648710600000|2022-03-31 07:10:00|13.78|11.98|13.71|11.91|13.79|11.99|13.66|11.86|0
1648710900000|2022-03-31 07:15:00|13.7|11.9|13.6|11.8|13.92|12.12|13.57|11.77|0
1648711200000|2022-03-31 07:20:00|13.61|11.81|13.6|11.8|13.63|11.83|13.58|11.78|0
1648711500000|2022-03-31 07:25:00|13.61|11.81|13.63|11.83|13.64|11.84|13.58|11.78|0
1648711800000|2022-03-31 07:30:00|13.64|11.84|13.61|11.81|13.66|11.86|13.57|11.77|0
1648712100000|2022-03-31 07:35:00|13.6|11.8|13.59|11.79|13.61|11.81|13.57|11.77|0
1648712400000|2022-03-31 07:40:00|13.58|11.78|13.63|11.83|13.65|11.85|13.58|11.78|0
1648712700000|2022-03-31 07:45:00|13.64|11.84|13.65|11.85|13.67|11.87|13.63|11.83|0
1648713000000|2022-03-31 07:50:00|13.66|11.86|13.68|11.88|13.68|11.88|13.65|11.85|0
1648713300000|2022-03-31 07:55:00|13.67|11.87|13.71|11.91|13.71|11.91|13.55|11.75|0
1648713600000|2022-03-31 08:00:00|13.72|11.92|13.74|11.94|13.76|11.96|13.71|11.91|0
1648713900000|2022-03-31 08:05:00|13.73|11.93|13.78|11.98|13.8|12|13.72|11.92|0
1648714200000|2022-03-31 08:10:00|13.77|11.97|13.79|11.99|13.8|12|13.77|11.97|0
1648714500000|2022-03-31 08:15:00|13.8|12|13.78|11.98|13.83|12.03|13.77|11.97|0
1648714800000|2022-03-31 08:20:00|13.79|11.99|13.83|12.03|13.83|12.03|13.66|11.86|0
1648715100000|2022-03-31 08:25:00|13.84|12.04|13.81|12.01|13.84|12.04|13.81|12.01|0
1648715400000|2022-03-31 08:30:00|13.82|12.02|13.82|12.02|13.85|12.05|13.81|12.01|0
1648715700000|2022-03-31 08:35:00|13.83|12.03|13.86|12.06|13.86|12.06|13.81|12.01|0
1648716000000|2022-03-31 08:40:00|13.85|12.05|13.85|12.05|13.86|12.06|13.84|12.04|0
1648716300000|2022-03-31 08:45:00|13.86|12.06|13.85|12.05|13.86|12.06|13.85|12.05|0
1648716600000|2022-03-31 08:50:00|13.86|12.06|13.81|12.01|13.86|12.06|13.8|12|0
1648716900000|2022-03-31 08:55:00|13.8|12|13.79|11.99|13.81|12.01|13.76|11.96|0
1648717200000|2022-03-31 09:00:00|13.8|12|13.84|12.04|13.84|12.04|13.78|11.98|0
1648717500000|2022-03-31 09:05:00|13.83|12.03|13.85|12.05|13.86|12.06|13.83|12.03|0
1648717800000|2022-03-31 09:10:00|13.84|12.04|13.84|12.04|13.85|12.05|13.83|12.03|0
1648718100000|2022-03-31 09:15:00|13.83|12.03|13.78|11.98|13.84|12.04|13.78|11.98|0
1648718400000|2022-03-31 09:20:00|13.79|11.99|13.79|11.99|13.8|12|13.78|11.98|0
1648718700000|2022-03-31 09:25:00|13.8|12|13.8|12|13.82|12.02|13.79|11.99|0
1648719000000|2022-03-31 09:30:00|13.81|12.01|13.8|12|13.82|12.02|13.8|12|0
1648719300000|2022-03-31 09:35:00|13.81|12.01|13.82|12.02|13.83|12.03|13.8|12|0
1648719600000|2022-03-31 09:40:00|13.81|12.01|13.78|11.98|13.82|12.02|13.77|11.97|0
1648719900000|2022-03-31 09:45:00|13.77|11.97|13.81|12.01|13.81|12.01|13.77|11.97|0
1648720200000|2022-03-31 09:50:00|13.8|12|13.82|12.02|13.83|12.03|13.79|11.99|0
1648720500000|2022-03-31 09:55:00|13.8|12|13.82|12.02|13.82|12.02|13.79|11.99|0
1648720800000|2022-03-31 10:00:00|13.81|12.01|13.82|12.02|13.85|12.05|13.8|12|0
1648721100000|2022-03-31 10:05:00|13.83|12.03|13.82|12.02|13.83|12.03|13.8|12|0
1648721400000|2022-03-31 10:10:00|13.81|12.01|13.84|12.04|13.84|12.04|13.81|12.01|0
1648721700000|2022-03-31 10:15:00|13.83|12.03|13.86|12.06|13.86|12.06|13.8|12|0
1648722000000|2022-03-31 10:20:00|13.87|12.07|13.83|12.03|13.89|12.09|13.82|12.02|0
1648722300000|2022-03-31 10:25:00|13.82|12.02|13.31|11.51|13.83|12.03|13.3|11.5|0
1648722600000|2022-03-31 10:30:00|13.3|11.5|13.33|11.53|13.34|11.54|13.3|11.5|0
1648722900000|2022-03-31 10:35:00|13.32|11.52|13.35|11.55|13.36|11.56|13.27|11.47|0
1648723200000|2022-03-31 10:40:00|13.34|11.54|13.32|11.52|13.36|11.56|13.3|11.5|0
1648723500000|2022-03-31 10:45:00|13.33|11.53|13.34|11.54|13.34|11.54|13.3|11.5|0
1648723800000|2022-03-31 10:50:00|13.33|11.53|13.33|11.53|13.34|11.54|13.32|11.52|0
1648724100000|2022-03-31 10:55:00|13.34|11.54|13.39|11.59|13.39|11.59|13.34|11.54|0
1648724400000|2022-03-31 11:00:00|13.38|11.58|13.37|11.57|13.39|11.59|13.36|11.56|0
1648724700000|2022-03-31 11:05:00|13.38|11.58|13.39|11.59|13.42|11.62|13.37|11.57|0
1648725000000|2022-03-31 11:10:00|13.4|11.6|13.45|11.65|13.45|11.65|13.39|11.59|0
1648725300000|2022-03-31 11:15:00|13.44|11.64|13.48|11.68|13.62|11.82|13.31|11.51|0
1648725600000|2022-03-31 11:20:00|13.49|11.69|13.51|11.71|13.52|11.72|13.47|11.67|0
1648725900000|2022-03-31 11:25:00|13.5|11.7|13.56|11.76|13.56|11.76|13.5|11.7|0
1648726200000|2022-03-31 11:30:00|13.55|11.75|13.53|11.73|13.56|11.76|13.51|11.71|0
1648726500000|2022-03-31 11:35:00|13.54|11.74|13.49|11.69|13.54|11.74|13.48|11.68|0
1648726800000|2022-03-31 11:40:00|13.48|11.68|13.45|11.65|13.51|11.71|13.45|11.65|0
1648727100000|2022-03-31 11:45:00|13.44|11.64|13.42|11.62|13.45|11.65|13.41|11.61|0
1648727400000|2022-03-31 11:50:00|13.43|11.63|13.45|11.65|13.45|11.65|13.43|11.63|0
1648727700000|2022-03-31 11:55:00|13.44|11.64|13.41|11.61|13.45|11.65|13.39|11.59|0
1648728000000|2022-03-31 12:00:00|13.4|11.6|13.41|11.61|13.43|11.63|13.39|11.59|0
1648728300000|2022-03-31 12:05:00|13.4|11.6|13.38|11.58|13.41|11.61|13.36|11.56|0
1648728600000|2022-03-31 12:10:00|13.39|11.59|13.38|11.58|13.39|11.59|13.37|11.57|0
1648728900000|2022-03-31 12:15:00|13.39|11.59|13.41|11.61|13.41|11.61|13.39|11.59|0
1648729200000|2022-03-31 12:20:00|13.4|11.6|13.4|11.6|13.43|11.63|13.39|11.59|0
1648729500000|2022-03-31 12:25:00|13.39|11.59|13.39|11.59|13.4|11.6|13.38|11.58|0
1648729800000|2022-03-31 12:30:00|13.4|11.6|13.41|11.61|13.42|11.62|13.31|11.51|0
1648730100000|2022-03-31 12:35:00|13.4|11.6|13.44|11.64|13.47|11.67|13.39|11.59|0
1648730400000|2022-03-31 12:40:00|13.45|11.65|13.45|11.65|13.46|11.66|13.44|11.64|0
1648730700000|2022-03-31 12:45:00|13.44|11.64|13.46|11.66|13.48|11.68|13.44|11.64|0
1648731000000|2022-03-31 12:50:00|13.45|11.65|13.47|11.67|13.47|11.67|13.44|11.64|0
1648731300000|2022-03-31 12:55:00|13.46|11.66|13.42|11.62|13.46|11.66|13.4|11.6|0
1648731600000|2022-03-31 13:00:00|13.41|11.61|13.39|11.59|13.44|11.64|13.38|11.58|0
1648731900000|2022-03-31 13:05:00|13.38|11.58|13.43|11.63|13.43|11.63|13.36|11.56|0
1648732200000|2022-03-31 13:10:00|13.42|11.62|13.47|11.67|13.53|11.73|13.42|11.62|0
1648732500000|2022-03-31 13:15:00|13.46|11.66|13.5|11.7|13.54|11.74|13.45|11.65|0
1648732800000|2022-03-31 13:20:00|13.51|11.71|13.47|11.67|13.53|11.73|13.47|11.67|0
1648733100000|2022-03-31 13:25:00|13.46|11.66|13.57|11.77|13.57|11.77|13.46|11.66|0
1648733400000|2022-03-31 13:30:00|13.54|11.74|13.59|11.79|13.6|11.8|13.53|11.73|0
1648733700000|2022-03-31 13:35:00|13.61|11.81|13.6|11.8|13.73|11.93|13.6|11.8|0
1648734000000|2022-03-31 13:40:00|13.63|11.83|13.66|11.86|13.69|11.89|13.59|11.79|0
1648734300000|2022-03-31 13:45:00|13.71|11.91|13.55|11.75|13.72|11.92|13.33|11.53|0
1648734600000|2022-03-31 13:50:00|13.57|11.77|13.57|11.77|13.63|11.83|13.47|11.67|0
1648734900000|2022-03-31 13:55:00|13.58|11.78|13.52|11.72|13.62|11.82|13.49|11.69|0
1648735200000|2022-03-31 14:00:00|13.51|11.71|13.75|11.95|13.78|11.98|13.51|11.71|0
1648735500000|2022-03-31 14:05:00|13.74|11.94|13.72|11.92|13.75|11.95|13.65|11.85|0
1648735800000|2022-03-31 14:10:00|13.71|11.91|13.65|11.85|13.77|11.97|13.64|11.84|0
1648736100000|2022-03-31 14:15:00|13.64|11.84|13.65|11.85|13.71|11.91|13.6|11.8|0
1648736400000|2022-03-31 14:20:00|13.66|11.86|13.73|11.93|13.75|11.95|13.61|11.81|0
1648736700000|2022-03-31 14:25:00|13.74|11.94|13.66|11.86|13.78|11.98|13.64|11.84|0
1648737000000|2022-03-31 14:30:00|13.64|11.84|13.53|11.73|13.69|11.89|13.52|11.72|0
1648737300000|2022-03-31 14:35:00|13.52|11.72|13.55|11.75|13.64|11.84|13.46|11.66|0
1648737600000|2022-03-31 14:40:00|13.56|11.76|13.51|11.71|13.6|11.8|13.5|11.7|0
1648737900000|2022-03-31 14:45:00|13.52|11.72|13.39|11.59|13.53|11.73|13.36|11.56|0
1648738200000|2022-03-31 14:50:00|13.38|11.58|13.46|11.66|13.47|11.67|13.38|11.58|0
1648738500000|2022-03-31 14:55:00|13.45|11.65|13.19|11.39|13.45|11.65|13.15|11.35|0
1648738800000|2022-03-31 15:00:00|13.2|11.4|13.25|11.45|13.31|11.51|13.18|11.38|0
1648739100000|2022-03-31 15:05:00|13.26|11.46|13.27|11.47|13.32|11.52|13.22|11.42|0
1648739400000|2022-03-31 15:10:00|13.28|11.48|13.28|11.48|13.32|11.52|13.24|11.44|0
1648739700000|2022-03-31 15:15:00|13.27|11.47|13.31|11.51|13.34|11.54|13.26|11.46|0
1648740000000|2022-03-31 15:20:00|13.32|11.52|13.32|11.52|13.34|11.54|13.26|11.46|0
1648740300000|2022-03-31 15:25:00|13.33|11.53|13.36|11.56|13.38|11.58|13.32|11.52|0
1648740600000|2022-03-31 15:30:00|13.37|11.57|13.41|11.61|13.43|11.63|13.35|11.55|0
1648740900000|2022-03-31 15:35:00|13.4|11.6|13.38|11.58|13.44|11.64|13.34|11.54|0
1648741200000|2022-03-31 15:40:00|13.37|11.57|13.32|11.52|13.37|11.57|13.26|11.46|0
1648741500000|2022-03-31 15:45:00|13.33|11.53|13.35|11.55|13.37|11.57|13.32|11.52|0
1648741800000|2022-03-31 15:50:00|13.36|11.56|13.37|11.57|13.4|11.6|13.33|11.53|0
1648742100000|2022-03-31 15:55:00|13.36|11.56|13.31|11.51|13.38|11.58|13.31|11.51|0
1648742400000|2022-03-31 16:00:00|13.32|11.52|13.39|11.59|13.39|11.59|13.27|11.47|0
1648742700000|2022-03-31 16:05:00|13.4|11.6|13.38|11.58|13.41|11.61|13.36|11.56|0
1648743000000|2022-03-31 16:10:00|13.39|11.59|13.44|11.64|13.44|11.64|13.38|11.58|0
1648743300000|2022-03-31 16:15:00|13.45|11.65|13.43|11.63|13.46|11.66|13.39|11.59|0
1648743600000|2022-03-31 16:20:00|13.44|11.64|13.51|11.71|13.51|11.71|13.44|11.64|0
1648743900000|2022-03-31 16:25:00|13.5|11.7|13.5|11.7|13.55|11.75|13.5|11.7|0
1648744200000|2022-03-31 16:30:00|13.49|11.69|13.55|11.75|13.56|11.76|13.46|11.66|0
1648744500000|2022-03-31 16:35:00|13.56|11.76|13.49|11.69|13.56|11.76|13.47|11.67|0
1648744800000|2022-03-31 16:40:00|13.5|11.7|13.45|11.65|13.5|11.7|13.44|11.64|0
1648745100000|2022-03-31 16:45:00|13.44|11.64|13.46|11.66|13.5|11.7|13.43|11.63|0
1648745400000|2022-03-31 16:50:00|13.47|11.67|13.52|11.72|13.54|11.74|13.47|11.67|0
1648745700000|2022-03-31 16:55:00|13.53|11.73|13.56|11.76|13.57|11.77|13.5|11.7|0
1648746000000|2022-03-31 17:00:00|13.55|11.75|13.53|11.73|13.57|11.77|13.5|11.7|0
1648746300000|2022-03-31 17:05:00|13.54|11.74|13.57|11.77|13.58|11.78|13.51|11.71|0
1648746600000|2022-03-31 17:10:00|13.58|11.78|13.6|11.8|13.61|11.81|13.55|11.75|0
1648746900000|2022-03-31 17:15:00|13.61|11.81|13.53|11.73|13.63|11.83|13.52|11.72|0
1648747200000|2022-03-31 17:20:00|13.55|11.75|13.58|11.78|13.6|11.8|13.55|11.75|0
1648747500000|2022-03-31 17:25:00|13.59|11.79|13.49|11.69|13.6|11.8|13.48|11.68|0
1648747800000|2022-03-31 17:30:00|13.5|11.7|13.5|11.7|13.52|11.72|13.46|11.66|0
1648748100000|2022-03-31 17:35:00|13.51|11.71|13.54|11.74|13.56|11.76|13.51|11.71|0
1648748400000|2022-03-31 17:40:00|13.53|11.73|13.49|11.69|13.54|11.74|13.47|11.67|0
1648748700000|2022-03-31 17:45:00|13.48|11.68|13.47|11.67|13.51|11.71|13.46|11.66|0
1648749000000|2022-03-31 17:50:00|13.46|11.66|13.43|11.63|13.46|11.66|13.38|11.58|0
1648749300000|2022-03-31 17:55:00|13.44|11.64|13.49|11.69|13.49|11.69|13.42|11.62|0
1648749600000|2022-03-31 18:00:00|13.48|11.68|13.6|11.8|13.61|11.81|13.48|11.68|0
1648749900000|2022-03-31 18:05:00|13.59|11.79|13.62|11.82|13.65|11.85|13.57|11.77|0
1648750200000|2022-03-31 18:10:00|13.63|11.83|13.65|11.85|13.66|11.86|13.6|11.8|0
1648750500000|2022-03-31 18:15:00|13.66|11.86|13.67|11.87|13.7|11.9|13.64|11.84|0
1648750800000|2022-03-31 18:20:00|13.68|11.88|13.82|12.02|13.83|12.03|13.2|11.4|0
1648751100000|2022-03-31 18:25:00|13.83|12.03|13.81|12.01|13.89|12.09|13.79|11.99|0
1648751400000|2022-03-31 18:30:00|13.8|12|13.86|12.06|13.88|12.08|13.8|12|0
1648751700000|2022-03-31 18:35:00|13.87|12.07|13.81|12.01|13.89|12.09|13.78|11.98|0
1648752000000|2022-03-31 18:40:00|13.82|12.02|13.87|12.07|13.91|12.11|13.8|12|0
1648752300000|2022-03-31 18:45:00|13.86|12.06|13.86|12.06|13.91|12.11|13.82|12.02|0
1648752600000|2022-03-31 18:50:00|13.87|12.07|13.85|12.05|13.88|12.08|13.82|12.02|0
1648752900000|2022-03-31 18:55:00|13.87|12.07|13.76|11.96|13.87|12.07|13.76|11.96|0
1648753200000|2022-03-31 19:00:00|13.75|11.95|13.67|11.87|13.75|11.95|13.59|11.79|0
1648753500000|2022-03-31 19:05:00|13.68|11.88|13.65|11.85|13.71|11.91|13.62|11.82|0
1648753800000|2022-03-31 19:10:00|13.68|11.88|13.75|11.95|13.76|11.96|13.66|11.86|0
1648754100000|2022-03-31 19:15:00|13.74|11.94|13.82|12.02|13.84|12.04|13.74|11.94|0
1648754400000|2022-03-31 19:20:00|13.83|12.03|13.95|12.15|13.96|12.16|13.83|12.03|0
1648754700000|2022-03-31 19:25:00|13.96|12.16|13.96|12.16|14.02|12.22|13.92|12.12|0
1648755000000|2022-03-31 19:30:00|13.97|12.17|14.11|12.31|14.15|12.35|13.94|12.14|0
1648755300000|2022-03-31 19:35:00|14.12|12.32|14.05|12.25|14.15|12.35|13.99|12.19|0
1648755600000|2022-03-31 19:40:00|14.09|12.29|14.23|12.43|14.24|12.44|14.05|12.25|0
1648755900000|2022-03-31 19:45:00|14.22|12.42|13.77|11.97|14.26|12.46|13.77|11.97|0
1648756200000|2022-03-31 19:50:00|13.81|12.01|14.32|12.52|14.33|12.53|13.76|11.96|0
1648756500000|2022-03-31 19:55:00|14.35|12.55|14.43|12.63|14.79|12.99|14.24|12.44|0
1648756800000|2022-03-31 20:00:00|14.5|12.7|14.43|12.63|14.5|12.7|14.26|12.46|0
1648757100000|2022-03-31 20:05:00|14.42|12.62|14.34|12.54|14.46|12.66|14.33|12.53|0
1648757400000|2022-03-31 20:10:00|14.33|12.53|13.85|12.05|14.34|12.54|13.84|12.04|0
1648757700000|2022-03-31 20:15:00|13.86|12.06|13.87|12.07|13.9|12.1|13.83|12.03|0
1648758000000|2022-03-31 20:20:00|13.88|12.08|13.98|12.18|13.98|12.18|13.87|12.07|0
1648758300000|2022-03-31 20:25:00|13.97|12.17|13.94|12.14|14|12.2|13.93|12.13|0
1648758600000|2022-03-31 20:30:00|13.95|12.15|13.92|12.12|13.95|12.15|13.9|12.1|0
1648758900000|2022-03-31 20:35:00|13.93|12.13|13.9|12.1|13.93|12.13|13.88|12.08|0
1648759200000|2022-03-31 20:40:00|13.89|12.09|13.89|12.09|13.9|12.1|13.87|12.07|0
1648759500000|2022-03-31 20:45:00|13.88|12.08|13.88|12.08|13.93|12.13|13.86|12.06|0
1648759800000|2022-03-31 20:50:00|13.89|12.09|13.89|12.09|13.93|12.13|13.88|12.08|0
1648760100000|2022-03-31 20:55:00|13.9|12.1|13.89|12.09|13.9|12.1|13.87|12.07|0
1648760400000|2022-03-31 21:00:00|13.88|12.08|13.9|12.1|13.9|12.1|13.88|12.08|0
1648760700000|2022-03-31 21:05:00|13.89|12.09|13.9|12.1|13.9|12.1|13.89|12.09|0
1648761000000|2022-03-31 21:10:00|13.89|12.09|13.9|12.1|13.9|12.1|13.89|12.09|0
1648761300000|2022-03-31 21:15:00|13.89|12.09|13.89|12.09|13.9|12.1|13.89|12.09|0
1648761600000|2022-03-31 21:20:00|13.9|12.1|13.91|12.11|13.91|12.11|13.9|12.1|0
1648761900000|2022-03-31 21:25:00|13.9|12.1|13.93|12.13|13.93|12.13|13.9|12.1|0
1648762200000|2022-03-31 21:30:00|13.92|12.12|13.94|12.14|13.95|12.15|13.92|12.12|0
1648762500000|2022-03-31 21:35:00|13.95|12.15|13.95|12.15|13.96|12.16|13.95|12.15|0
1648762800000|2022-03-31 21:40:00|13.94|12.14|13.93|12.13|13.94|12.14|13.93|12.13|0
1648763100000|2022-03-31 21:45:00|13.94|12.14|13.93|12.13|13.94|12.14|13.92|12.12|0
1648763400000|2022-03-31 21:50:00|13.92|12.12|13.92|12.12|13.92|12.12|13.9|12.1|0
1648763700000|2022-03-31 21:55:00|13.91|12.11|13.9|12.1|13.91|12.11|13.89|12.09|0
1648764000000|2022-03-31 22:00:00|13.89|12.09|13.83|12.03|13.89|12.09|13.81|12.01|0
1648764300000|2022-03-31 22:05:00|13.84|12.04|13.85|12.05|13.85|12.05|13.82|12.02|0
1648764600000|2022-03-31 22:10:00|13.84|12.04|13.88|12.08|13.89|12.09|13.84|12.04|0
1648764900000|2022-03-31 22:15:00|13.87|12.07|13.92|12.12|13.93|12.13|13.87|12.07|0
1648765200000|2022-03-31 22:20:00|13.91|12.11|13.93|12.13|13.95|12.15|13.91|12.11|0
1648765500000|2022-03-31 22:25:00|13.92|12.12|13.95|12.15|13.95|12.15|13.92|12.12|0
1648765800000|2022-03-31 22:30:00|13.93|12.13|13.88|12.08|13.93|12.13|13.88|12.08|0
1648766100000|2022-03-31 22:35:00|13.87|12.07|13.86|12.06|13.88|12.08|13.85|12.05|0
1648766400000|2022-03-31 22:40:00|13.85|12.05|13.86|12.06|13.86|12.06|13.85|12.05|0
1648766700000|2022-03-31 22:45:00|13.85|12.05|13.86|12.06|13.86|12.06|13.84|12.04|0
1648767000000|2022-03-31 22:50:00|13.85|12.05|13.85|12.05|13.86|12.06|13.84|12.04|0
1648767300000|2022-03-31 22:55:00|13.86|12.06|13.85|12.05|13.87|12.07|13.85|12.05|0
1648767600000|2022-03-31 23:00:00|13.84|12.04|13.85|12.05|13.85|12.05|13.83|12.03|0
1648767900000|2022-03-31 23:05:00|13.86|12.06|13.84|12.04|13.87|12.07|13.84|12.04|0
1648768200000|2022-03-31 23:10:00|13.85|12.05|13.84|12.04|13.85|12.05|13.83|12.03|0
1648768500000|2022-03-31 23:15:00|13.85|12.05|13.84|12.04|13.85|12.05|13.82|12.02|0
1648768800000|2022-03-31 23:20:00|13.83|12.03|13.83|12.03|13.85|12.05|13.83|12.03|0
1648769100000|2022-03-31 23:25:00|13.84|12.04|13.82|12.02|13.84|12.04|13.82|12.02|0
1648769400000|2022-03-31 23:30:00|13.83|12.03|13.83|12.03|13.85|12.05|13.81|12.01|0
1648769700000|2022-03-31 23:35:00|13.82|12.02|13.81|12.01|13.82|12.02|13.81|12.01|0
1648770000000|2022-03-31 23:40:00|13.82|12.02|13.79|11.99|13.82|12.02|13.78|11.98|0
1648770300000|2022-03-31 23:45:00|13.8|12|13.84|12.04|13.84|12.04|13.8|12|0
1648770600000|2022-03-31 23:50:00|13.83|12.03|13.82|12.02|13.85|12.05|13.82|12.02|0
1648770900000|2022-03-31 23:55:00|13.81|12.01|13.82|12.02|13.83|12.03|13.81|12.01|0
1648771200000|2022-04-01 00:00:00|13.81|12.01|13.86|12.06|13.88|12.08|13.78|11.98|0
1648771500000|2022-04-01 00:05:00|13.87|12.07|13.85|12.05|13.88|12.08|13.82|12.02|0
1648771800000|2022-04-01 00:10:00|13.84|12.04|13.82|12.02|13.88|12.08|13.81|12.01|0
1648772100000|2022-04-01 00:15:00|13.81|12.01|13.89|12.09|13.89|12.09|13.81|12.01|0
1648772400000|2022-04-01 00:20:00|13.88|12.08|13.85|12.05|13.89|12.09|13.84|12.04|0
1648772700000|2022-04-01 00:25:00|13.86|12.06|13.89|12.09|13.9|12.1|13.86|12.06|0
1648773000000|2022-04-01 00:30:00|13.88|12.08|13.92|12.12|13.92|12.12|13.88|12.08|0
1648773300000|2022-04-01 00:35:00|13.93|12.13|13.86|12.06|13.94|12.14|13.86|12.06|0
1648773600000|2022-04-01 00:40:00|13.85|12.05|13.84|12.04|13.88|12.08|13.82|12.02|0
1648773900000|2022-04-01 00:45:00|13.83|12.03|13.85|12.05|13.86|12.06|13.83|12.03|0
1648774200000|2022-04-01 00:50:00|13.86|12.06|13.86|12.06|13.89|12.09|13.86|12.06|0
1648774500000|2022-04-01 00:55:00|13.85|12.05|13.82|12.02|13.89|12.09|13.82|12.02|0
1648774800000|2022-04-01 01:00:00|13.83|12.03|13.83|12.03|13.86|12.06|13.82|12.02|0
1648775100000|2022-04-01 01:05:00|13.82|12.02|13.81|12.01|13.84|12.04|13.81|12.01|0
1648775400000|2022-04-01 01:10:00|13.82|12.02|13.8|12|13.83|12.03|13.79|11.99|0
1648775700000|2022-04-01 01:15:00|13.81|12.01|13.79|11.99|13.82|12.02|13.77|11.97|0
1648776000000|2022-04-01 01:20:00|13.78|11.98|13.77|11.97|13.79|11.99|13.76|11.96|0
1648776300000|2022-04-01 01:25:00|13.78|11.98|13.78|11.98|13.81|12.01|13.78|11.98|0
1648776600000|2022-04-01 01:30:00|13.79|11.99|13.79|11.99|13.81|12.01|13.78|11.98|0
1648776900000|2022-04-01 01:35:00|13.78|11.98|13.85|12.05|13.87|12.07|13.78|11.98|0
1648777200000|2022-04-01 01:40:00|13.84|12.04|13.83|12.03|13.85|12.05|13.81|12.01|0
1648777500000|2022-04-01 01:45:00|13.84|12.04|13.84|12.04|13.86|12.06|13.82|12.02|0
1648777800000|2022-04-01 01:50:00|13.83|12.03|13.83|12.03|13.83|12.03|13.79|11.99|0
1648778100000|2022-04-01 01:55:00|13.82|12.02|13.82|12.02|13.83|12.03|13.81|12.01|0
1648778400000|2022-04-01 02:00:00|13.83|12.03|13.81|12.01|13.83|12.03|13.78|11.98|0
1648778700000|2022-04-01 02:05:00|13.8|12|13.83|12.03|13.83|12.03|13.79|11.99|0
1648779000000|2022-04-01 02:10:00|13.82|12.02|13.8|12|13.83|12.03|13.79|11.99|0
1648779300000|2022-04-01 02:15:00|13.79|11.99|13.79|11.99|13.8|12|13.79|11.99|0
1648779600000|2022-04-01 02:20:00|13.8|12|13.8|12|13.83|12.03|13.79|11.99|0
1648779900000|2022-04-01 02:25:00|13.81|12.01|13.81|12.01|13.81|12.01|13.8|12|0
1648780200000|2022-04-01 02:30:00|13.8|12|13.79|11.99|13.81|12.01|13.78|11.98|0
1648780500000|2022-04-01 02:35:00|13.78|11.98|13.75|11.95|13.79|11.99|13.75|11.95|0
1648780800000|2022-04-01 02:40:00|13.76|11.96|13.74|11.94|13.76|11.96|13.72|11.92|0
1648781100000|2022-04-01 02:45:00|13.73|11.93|13.71|11.91|13.75|11.95|13.71|11.91|0
1648781400000|2022-04-01 02:50:00|13.72|11.92|13.73|11.93|13.73|11.93|13.71|11.91|0
1648781700000|2022-04-01 02:55:00|13.72|11.92|13.72|11.92|13.73|11.93|13.71|11.91|0
1648782000000|2022-04-01 03:00:00|13.71|11.91|13.66|11.86|13.71|11.91|13.66|11.86|0
1648782300000|2022-04-01 03:05:00|13.67|11.87|13.69|11.89|13.7|11.9|13.67|11.87|0
1648782600000|2022-04-01 03:10:00|13.68|11.88|13.67|11.87|13.69|11.89|13.67|11.87|0
1648782900000|2022-04-01 03:15:00|13.66|11.86|13.67|11.87|13.67|11.87|13.66|11.86|0
1648783200000|2022-04-01 03:20:00|13.66|11.86|13.67|11.87|13.67|11.87|13.52|11.72|0
1648783500000|2022-04-01 03:25:00|13.68|11.88|13.68|11.88|13.69|11.89|13.68|11.88|0
1648783800000|2022-04-01 03:30:00|13.69|11.89|13.7|11.9|13.7|11.9|13.68|11.88|0
1648784100000|2022-04-01 03:35:00|13.69|11.89|13.71|11.91|13.72|11.92|13.69|11.89|0
1648784400000|2022-04-01 03:40:00|13.72|11.92|13.71|11.91|13.72|11.92|13.7|11.9|0
1648784700000|2022-04-01 03:45:00|13.72|11.92|13.7|11.9|13.72|11.92|13.7|11.9|0
1648785000000|2022-04-01 03:50:00|13.69|11.89|13.71|11.91|13.71|11.91|13.69|11.89|0
1648785300000|2022-04-01 03:55:00|13.72|11.92|13.7|11.9|13.72|11.92|13.7|11.9|0
1648785600000|2022-04-01 04:00:00|13.71|11.91|13.72|11.92|13.72|11.92|13.7|11.9|0
1648785900000|2022-04-01 04:05:00|13.71|11.91|13.7|11.9|13.72|11.92|13.7|11.9|0
1648786200000|2022-04-01 04:10:00|13.71|11.91|13.7|11.9|13.71|11.91|13.7|11.9|0
1648786500000|2022-04-01 04:15:00|13.71|11.91|13.69|11.89|13.71|11.91|13.69|11.89|0
1648786800000|2022-04-01 04:20:00|13.7|11.9|13.69|11.89|13.7|11.9|13.69|11.89|0
1648787100000|2022-04-01 04:25:00|13.7|11.9|13.7|11.9|13.71|11.91|13.7|11.9|0
1648787400000|2022-04-01 04:30:00|13.71|11.91|13.71|11.91|13.71|11.91|13.7|11.9|0
1648787700000|2022-04-01 04:35:00|13.72|11.92|13.73|11.93|13.73|11.93|13.71|11.91|0
1648788000000|2022-04-01 04:40:00|13.74|11.94|13.76|11.96|13.77|11.97|13.73|11.93|0
1648788300000|2022-04-01 04:45:00|13.77|11.97|13.75|11.95|13.77|11.97|13.74|11.94|0
1648788600000|2022-04-01 04:50:00|13.76|11.96|13.77|11.97|13.78|11.98|13.76|11.96|0
1648788900000|2022-04-01 04:55:00|13.15|11.35|13.54|11.74|13.55|11.75|13.15|11.35|0
1648789200000|2022-04-01 05:00:00|13.55|11.75|13.52|11.72|13.55|11.75|13.52|11.72|0
1648789500000|2022-04-01 05:05:00|13.53|11.73|13.52|11.72|13.53|11.73|13.51|11.71|0
1648789800000|2022-04-01 05:10:00|13.53|11.73|13.47|11.67|13.54|11.74|13.47|11.67|0
1648790100000|2022-04-01 05:15:00|13.46|11.66|13.47|11.67|13.48|11.68|13.46|11.66|0
1648790400000|2022-04-01 05:20:00|13.48|11.68|13.49|11.69|13.5|11.7|13.47|11.67|0
1648790700000|2022-04-01 05:25:00|13.5|11.7|13.5|11.7|13.5|11.7|13.49|11.69|0
1648791000000|2022-04-01 05:30:00|13.51|11.71|13.53|11.73|13.53|11.73|13.5|11.7|0
1648791300000|2022-04-01 05:35:00|13.52|11.72|13.56|11.76|13.56|11.76|13.52|11.72|0
1648791600000|2022-04-01 05:40:00|13.55|11.75|13.53|11.73|13.56|11.76|13.53|11.73|0
1648791900000|2022-04-01 05:45:00|13.54|11.74|13.54|11.74|13.55|11.75|13.53|11.73|0
1648792200000|2022-04-01 05:50:00|13.55|11.75|13.57|11.77|13.59|11.79|13.55|11.75|0
1648792500000|2022-04-01 05:55:00|13.58|11.78|13.59|11.79|13.59|11.79|13.57|11.77|0
1648792800000|2022-04-01 06:00:00|13.6|11.8|13.57|11.77|13.62|11.82|13.56|11.76|0
1648793100000|2022-04-01 06:05:00|13.58|11.78|13.59|11.79|13.62|11.82|13.56|11.76|0
1648793400000|2022-04-01 06:10:00|13.6|11.8|13.58|11.78|13.61|11.81|13.58|11.78|0
1648793700000|2022-04-01 06:15:00|13.59|11.79|13.54|11.74|13.59|11.79|13.54|11.74|0
1648794000000|2022-04-01 06:20:00|13.53|11.73|13.47|11.67|13.53|11.73|13.46|11.66|0
1648794300000|2022-04-01 06:25:00|13.46|11.66|13.48|11.68|13.49|11.69|13.44|11.64|0
1648794600000|2022-04-01 06:30:00|13.49|11.69|13.5|11.7|13.5|11.7|13.46|11.66|0
1648794900000|2022-04-01 06:35:00|13.51|11.71|13.45|11.65|13.51|11.71|13.44|11.64|0
1648795200000|2022-04-01 06:40:00|13.46|11.66|13.43|11.63|13.46|11.66|13.42|11.62|0
1648795500000|2022-04-01 06:45:00|13.42|11.62|13.42|11.62|13.43|11.63|13.41|11.61|0
1648795800000|2022-04-01 06:50:00|13.41|11.61|13.42|11.62|13.44|11.64|13.4|11.6|0
1648796100000|2022-04-01 06:55:00|13.43|11.63|13.42|11.62|13.45|11.65|13.41|11.61|0
1648796400000|2022-04-01 07:00:00|13.43|11.63|13.46|11.66|13.48|11.68|13.42|11.62|0
1648796700000|2022-04-01 07:05:00|13.45|11.65|13.45|11.65|13.49|11.69|13.44|11.64|0
1648797000000|2022-04-01 07:10:00|13.46|11.66|13.5|11.7|13.51|11.71|13.42|11.62|0
1648797300000|2022-04-01 07:15:00|13.49|11.69|13.43|11.63|13.5|11.7|13.42|11.62|0
1648797600000|2022-04-01 07:20:00|13.42|11.62|13.38|11.58|13.43|11.63|13.34|11.54|0
1648797900000|2022-04-01 07:25:00|13.4|11.6|13.44|11.64|13.44|11.64|13.38|11.58|0
1648798200000|2022-04-01 07:30:00|13.45|11.65|13.5|11.7|13.5|11.7|13.43|11.63|0
1648798500000|2022-04-01 07:35:00|13.49|11.69|13.48|11.68|13.55|11.75|13.48|11.68|0
1648798800000|2022-04-01 07:40:00|13.49|11.69|13.48|11.68|13.51|11.71|13.45|11.65|0
1648799100000|2022-04-01 07:45:00|13.49|11.69|13.44|11.64|13.49|11.69|13.43|11.63|0
1648799400000|2022-04-01 07:50:00|13.45|11.65|13.39|11.59|13.45|11.65|13.39|11.59|0
1648799700000|2022-04-01 07:55:00|13.4|11.6|13.41|11.61|13.44|11.64|13.39|11.59|0
1648800000000|2022-04-01 08:00:00|13.42|11.62|13.36|11.56|13.44|11.64|13.36|11.56|0
1648800300000|2022-04-01 08:05:00|13.37|11.57|13.39|11.59|13.41|11.61|13.36|11.56|0
1648800600000|2022-04-01 08:10:00|13.4|11.6|13.42|11.62|13.42|11.62|13.36|11.56|0
1648800900000|2022-04-01 08:15:00|13.4|11.6|13.42|11.62|13.44|11.64|13.39|11.59|0
1648801200000|2022-04-01 08:20:00|13.41|11.61|13.39|11.59|13.42|11.62|13.37|11.57|0
1648801500000|2022-04-01 08:25:00|13.38|11.58|13.38|11.58|13.4|11.6|13.36|11.56|0
1648801800000|2022-04-01 08:30:00|13.39|11.59|13.39|11.59|13.42|11.62|13.39|11.59|0
1648802100000|2022-04-01 08:35:00|13.38|11.58|13.42|11.62|13.42|11.62|13.37|11.57|0
1648802400000|2022-04-01 08:40:00|13.41|11.61|13.35|11.55|13.42|11.62|13.35|11.55|0
1648802700000|2022-04-01 08:45:00|13.34|11.54|13.35|11.55|13.37|11.57|13.33|11.53|0
1648803000000|2022-04-01 08:50:00|13.34|11.54|13.34|11.54|13.37|11.57|13.34|11.54|0
1648803300000|2022-04-01 08:55:00|13.35|11.55|13.35|11.55|13.37|11.57|13.35|11.55|0
1648803600000|2022-04-01 09:00:00|13.36|11.56|13.4|11.6|13.41|11.61|13.36|11.56|0
1648803900000|2022-04-01 09:05:00|13.39|11.59|13.43|11.63|13.44|11.64|13.39|11.59|0
1648804200000|2022-04-01 09:10:00|13.44|11.64|13.41|11.61|13.44|11.64|13.4|11.6|0
1648804500000|2022-04-01 09:15:00|13.4|11.6|13.41|11.61|13.43|11.63|13.39|11.59|0
1648804800000|2022-04-01 09:20:00|13.42|11.62|13.37|11.57|13.46|11.66|13.32|11.52|0
1648805100000|2022-04-01 09:25:00|13.38|11.58|13.36|11.56|13.38|11.58|13.35|11.55|0
1648805400000|2022-04-01 09:30:00|13.35|11.55|13.28|11.48|13.35|11.55|13.26|11.46|0
1648805700000|2022-04-01 09:35:00|13.27|11.47|13.3|11.5|13.3|11.5|13.26|11.46|0
1648806000000|2022-04-01 09:40:00|13.31|11.51|13.33|11.53|13.35|11.55|13.3|11.5|0
1648806300000|2022-04-01 09:45:00|13.32|11.52|13.34|11.54|13.36|11.56|13.32|11.52|0
1648806600000|2022-04-01 09:50:00|13.33|11.53|13.3|11.5|13.33|11.53|13.27|11.47|0
1648806900000|2022-04-01 09:55:00|13.29|11.49|13.28|11.48|13.31|11.51|13.26|11.46|0
1648807200000|2022-04-01 10:00:00|13.29|11.49|13.31|11.51|13.67|11.87|13.24|11.44|0
1648807500000|2022-04-01 10:05:00|13.32|11.52|13.29|11.49|13.33|11.53|13.29|11.49|0
1648807800000|2022-04-01 10:10:00|13.3|11.5|13.31|11.51|13.32|11.52|13.29|11.49|0
1648808100000|2022-04-01 10:15:00|13.32|11.52|13.3|11.5|13.32|11.52|13.3|11.5|0
1648808400000|2022-04-01 10:20:00|13.31|11.51|13.32|11.52|13.32|11.52|13.3|11.5|0
1648808700000|2022-04-01 10:25:00|13.31|11.51|13.29|11.49|13.31|11.51|13.28|11.48|0
1648809000000|2022-04-01 10:30:00|13.3|11.5|13.29|11.49|13.31|11.51|13.28|11.48|0
1648809300000|2022-04-01 10:35:00|13.3|11.5|13.34|11.54|13.34|11.54|13.29|11.49|0
1648809600000|2022-04-01 10:40:00|13.33|11.53|13.34|11.54|13.35|11.55|13.33|11.53|0
1648809900000|2022-04-01 10:45:00|13.35|11.55|13.35|11.55|13.37|11.57|13.34|11.54|0
1648810200000|2022-04-01 10:50:00|13.36|11.56|13.37|11.57|13.37|11.57|13.35|11.55|0
1648810500000|2022-04-01 10:55:00|13.36|11.56|13.32|11.52|13.38|11.58|13.31|11.51|0
1648810800000|2022-04-01 11:00:00|13.33|11.53|13.32|11.52|13.33|11.53|13.3|11.5|0
1648811100000|2022-04-01 11:05:00|13.31|11.51|13.32|11.52|13.33|11.53|13.3|11.5|0
1648811400000|2022-04-01 11:10:00|13.31|11.51|13.36|11.56|13.36|11.56|13.31|11.51|0
1648811700000|2022-04-01 11:15:00|13.35|11.55|13.36|11.56|13.36|11.56|13.34|11.54|0
1648812000000|2022-04-01 11:20:00|13.37|11.57|13.34|11.54|13.37|11.57|13.33|11.53|0
1648812300000|2022-04-01 11:25:00|13.35|11.55|13.36|11.56|13.36|11.56|13.34|11.54|0
1648812600000|2022-04-01 11:30:00|13.37|11.57|13.35|11.55|13.37|11.57|13.35|11.55|0
1648812900000|2022-04-01 11:35:00|13.36|11.56|13.35|11.55|13.37|11.57|13.35|11.55|0
1648813200000|2022-04-01 11:40:00|13.36|11.56|13.35|11.55|13.36|11.56|13.35|11.55|0
1648813500000|2022-04-01 11:45:00|13.36|11.56|13.33|11.53|13.36|11.56|13.33|11.53|0
1648813800000|2022-04-01 11:50:00|13.18|11.38|13.68|11.88|13.68|11.88|13.18|11.38|0
1648814100000|2022-04-01 11:55:00|13.69|11.89|13.67|11.87|13.69|11.89|13.67|11.87|0
1648814400000|2022-04-01 12:00:00|13.68|11.88|13.7|11.9|13.7|11.9|13.67|11.87|0
1648814700000|2022-04-01 12:05:00|13.69|11.89|13.65|11.85|13.69|11.89|13.65|11.85|0
1648815000000|2022-04-01 12:10:00|13.64|11.84|13.67|11.87|13.67|11.87|13.64|11.84|0
1648815300000|2022-04-01 12:15:00|13.66|11.86|13.67|11.87|13.67|11.87|13.63|11.83|0
1648815600000|2022-04-01 12:20:00|13.66|11.86|13.64|11.84|13.67|11.87|13.63|11.83|0
1648815900000|2022-04-01 12:25:00|13.63|11.83|13.65|11.85|13.69|11.89|13.62|11.82|0
1648816200000|2022-04-01 12:30:00|13.66|11.86|13.78|11.98|13.81|12.01|13.64|11.84|0
1648816500000|2022-04-01 12:35:00|13.77|11.97|13.62|11.82|13.77|11.97|13.6|11.8|0
1648816800000|2022-04-01 12:40:00|13.61|11.81|13.68|11.88|13.7|11.9|13.61|11.81|0
1648817100000|2022-04-01 12:45:00|13.67|11.87|13.69|11.89|13.69|11.89|13.65|11.85|0
1648817400000|2022-04-01 12:50:00|13.68|11.88|13.71|11.91|13.75|11.95|13.68|11.88|0
1648817700000|2022-04-01 12:55:00|13.69|11.89|13.73|11.93|13.73|11.93|13.69|11.89|0
1648818000000|2022-04-01 13:00:00|13.72|11.92|13.8|12|13.8|12|13.72|11.92|0
1648818300000|2022-04-01 13:05:00|13.79|11.99|13.73|11.93|13.8|12|13.72|11.92|0
1648818600000|2022-04-01 13:10:00|13.72|11.92|13.68|11.88|13.73|11.93|13.68|11.88|0
1648818900000|2022-04-01 13:15:00|13.67|11.87|13.63|11.83|13.67|11.87|13.62|11.82|0
1648819200000|2022-04-01 13:20:00|13.62|11.82|13.67|11.87|13.67|11.87|13.61|11.81|0
1648819500000|2022-04-01 13:25:00|13.66|11.86|13.72|11.92|13.72|11.92|13.64|11.84|0
1648819800000|2022-04-01 13:30:00|13.71|11.91|13.84|12.04|13.84|12.04|13.67|11.87|0
1648820100000|2022-04-01 13:35:00|13.83|12.03|13.75|11.95|13.89|12.09|13.56|11.76|0
1648820400000|2022-04-01 13:40:00|13.74|11.94|14.18|11.6|14.22|12.01|13.74|11.55|0
1648820700000|2022-04-01 13:45:00|14.17|11.62|14.11|11.55|14.22|11.64|14.06|11.5|0
1648821000000|2022-04-01 13:50:00|14.12|11.56|14.32|11.72|14.35|11.74|14.09|11.53|0
1648821300000|2022-04-01 13:55:00|14.34|11.73|14.23|11.65|14.35|11.74|14.22|11.64|0
1648821600000|2022-04-01 14:00:00|14.22|11.63|14.3|11.7|14.39|11.77|14.18|11.6|0
1648821900000|2022-04-01 14:05:00|14.29|11.69|14.29|11.69|14.32|11.71|14.21|11.63|0
1648822200000|2022-04-01 14:10:00|14.27|11.68|14.11|11.55|14.27|11.68|14.09|11.53|0
1648822500000|2022-04-01 14:15:00|14.12|11.56|14.25|11.66|14.3|11.7|14.03|11.48|0
1648822800000|2022-04-01 14:20:00|14.24|11.65|14.56|11.91|14.58|11.93|14.21|11.62|0
1648823100000|2022-04-01 14:25:00|14.54|11.9|14.59|11.94|14.63|11.97|14.52|11.88|0
1648823400000|2022-04-01 14:30:00|14.56|11.92|14.47|11.84|14.57|11.92|14.46|11.83|0
1648823700000|2022-04-01 14:35:00|14.45|11.82|14.51|11.88|14.55|11.9|14.41|11.79|0
1648824000000|2022-04-01 14:40:00|14.53|11.89|14.5|11.86|14.62|11.96|14.48|11.85|0
1648824300000|2022-04-01 14:45:00|14.51|11.87|14.41|11.79|14.51|11.87|14.36|11.75|0
1648824600000|2022-04-01 14:50:00|14.4|11.78|14.3|11.7|14.43|11.81|14.29|11.69|0
1648824900000|2022-04-01 14:55:00|14.29|11.69|13.95|12.15|14.29|12.17|13.89|11.68|0
1648825200000|2022-04-01 15:00:00|13.96|12.16|13.96|12.16|13.99|12.19|13.92|12.12|0
1648825500000|2022-04-01 15:05:00|13.97|12.17|13.87|12.07|13.99|12.19|13.85|12.05|0
1648825800000|2022-04-01 15:10:00|13.89|12.09|13.92|12.12|14|12.2|13.82|12.02|0
1648826100000|2022-04-01 15:15:00|13.93|12.13|13.92|12.12|13.98|12.18|13.9|12.1|0
1648826400000|2022-04-01 15:20:00|13.93|12.13|13.91|12.11|13.97|12.17|13.85|12.05|0
1648826700000|2022-04-01 15:25:00|13.89|12.09|13.98|12.18|13.98|12.18|13.88|12.08|0
1648827000000|2022-04-01 15:30:00|13.96|12.16|14.04|12.24|14.07|12.27|13.96|12.16|0
1648827300000|2022-04-01 15:35:00|14.03|12.23|14.14|12.34|14.18|12.38|14.03|12.23|0
1648827600000|2022-04-01 15:40:00|14.15|12.35|14.24|12.44|14.26|12.46|14.15|12.35|0
1648827900000|2022-04-01 15:45:00|14.25|12.45|14.15|12.35|14.27|12.47|13.84|12.04|0
1648828200000|2022-04-01 15:50:00|14.17|12.37|14.05|12.25|14.19|12.39|14.02|12.22|0
1648828500000|2022-04-01 15:55:00|14.07|12.27|14.19|12.39|14.24|12.44|14.07|12.27|0
1648828800000|2022-04-01 16:00:00|14.21|12.41|14.27|12.47|14.27|12.47|14.18|12.38|0
1648829100000|2022-04-01 16:05:00|14.28|12.48|14.43|12.63|14.49|12.69|14.28|12.48|0
1648829400000|2022-04-01 16:10:00|14.42|12.62|14.41|12.61|14.48|12.68|14.4|12.6|0
1648829700000|2022-04-01 16:15:00|14.4|12.6|14.45|12.65|14.5|12.7|14.38|12.58|0
1648830000000|2022-04-01 16:20:00|14.46|12.66|14.39|12.59|14.46|12.66|14.36|12.56|0
1648830300000|2022-04-01 16:25:00|14.37|12.57|14.33|12.53|14.41|12.61|14.32|12.52|0
1648830600000|2022-04-01 16:30:00|14.34|12.54|14.51|12.71|14.54|12.74|14.34|12.54|0
1648830900000|2022-04-01 16:35:00|14.53|12.73|14.48|12.68|14.57|12.77|14.47|12.67|0
1648831200000|2022-04-01 16:40:00|14.5|12.7|14.37|12.57|14.52|12.72|14.37|12.57|0
1648831500000|2022-04-01 16:45:00|14.38|12.58|14.36|12.56|14.45|12.65|14.35|12.55|0
1648831800000|2022-04-01 16:50:00|14.35|12.55|14.37|12.57|14.45|12.65|14.34|12.54|0
1648832100000|2022-04-01 16:55:00|14.38|12.58|14.43|12.63|14.44|12.64|14.33|12.53|0
1648832400000|2022-04-01 17:00:00|14.42|12.62|14.31|12.51|14.47|12.67|14.28|12.48|0
1648832700000|2022-04-01 17:05:00|14.3|12.5|14.33|12.53|14.33|12.53|14.24|12.44|0
1648833000000|2022-04-01 17:10:00|14.34|12.54|14.38|12.58|14.41|12.61|14.34|12.54|0
1648833300000|2022-04-01 17:15:00|14.37|12.57|14.37|12.57|14.42|12.62|14.36|12.56|0
1648833600000|2022-04-01 17:20:00|14.38|12.58|14.34|12.54|14.47|12.67|14.33|12.53|0
1648833900000|2022-04-01 17:25:00|14.35|12.55|14.36|12.56|14.39|12.59|14.33|12.53|0
1648834200000|2022-04-01 17:30:00|14.35|12.55|14.36|12.56|14.38|12.58|14.3|12.5|0
1648834500000|2022-04-01 17:35:00|14.35|12.55|14.17|12.37|14.35|12.55|14.14|12.34|0
1648834800000|2022-04-01 17:40:00|14.16|12.36|14.15|12.35|14.18|12.38|14.09|12.29|0
1648835100000|2022-04-01 17:45:00|14.16|12.36|14.17|12.37|14.21|12.41|14.16|12.36|0
1648835400000|2022-04-01 17:50:00|14.18|12.38|14.04|12.24|14.22|12.42|14.02|12.22|0
1648835700000|2022-04-01 17:55:00|14.05|12.25|13.99|12.19|14.06|12.26|13.96|12.16|0
1648836000000|2022-04-01 18:00:00|14|12.2|13.82|12.02|14.01|12.21|13.82|12.02|0
1648836300000|2022-04-01 18:05:00|13.83|12.03|13.81|12.01|13.86|12.06|13.73|11.93|0
1648836600000|2022-04-01 18:10:00|13.82|12.02|14.16|12.36|14.16|12.36|13.77|11.97|0
1648836900000|2022-04-01 18:15:00|14.15|12.35|13.85|12.05|14.15|12.35|13.78|11.98|0
1648837200000|2022-04-01 18:20:00|13.86|12.06|13.84|12.04|13.86|12.06|13.77|11.97|0
1648837500000|2022-04-01 18:25:00|13.82|12.02|13.7|11.9|13.85|12.05|13.7|11.9|0
1648837800000|2022-04-01 18:30:00|13.71|11.91|13.61|11.81|13.72|11.92|13.6|11.8|0
1648838100000|2022-04-01 18:35:00|13.6|11.8|13.69|11.89|13.73|11.93|13.6|11.8|0
1648838400000|2022-04-01 18:40:00|13.68|11.88|13.52|11.72|13.82|12.02|13.49|11.69|0
1648838700000|2022-04-01 18:45:00|13.51|11.71|13.56|11.76|13.58|11.78|13.47|11.67|0
1648839000000|2022-04-01 18:50:00|13.57|11.77|13.63|11.83|13.64|11.84|13.56|11.76|0
1648839300000|2022-04-01 18:55:00|13.62|11.82|13.67|11.87|13.71|11.91|13.57|11.77|0
1648839600000|2022-04-01 19:00:00|13.68|11.88|13.59|11.79|13.69|11.89|13.53|11.73|0
1648839900000|2022-04-01 19:05:00|13.6|11.8|13.66|11.86|13.66|11.86|13.53|11.73|0
1648840200000|2022-04-01 19:10:00|13.65|11.85|13.66|11.86|13.76|11.96|13.62|11.82|0
1648840500000|2022-04-01 19:15:00|13.67|11.87|13.86|12.06|13.86|12.06|13.63|11.83|0
1648840800000|2022-04-01 19:20:00|13.87|12.07|13.77|11.97|14.11|12.31|13.71|11.91|0
1648841100000|2022-04-01 19:25:00|13.75|11.95|13.73|11.93|13.78|11.98|13.71|11.91|0
1648841400000|2022-04-01 19:30:00|13.71|11.91|13.83|12.03|13.87|12.07|13.67|11.87|0
1648841700000|2022-04-01 19:35:00|13.8|12|13.82|12.02|13.88|12.08|13.8|12|0
1648842000000|2022-04-01 19:40:00|13.79|11.99|14.31|12.51|14.31|12.51|13.72|11.92|0
1648842300000|2022-04-01 19:45:00|14.13|12.33|14.03|12.23|14.2|12.4|14.03|12.23|0
1648842600000|2022-04-01 19:50:00|13.94|12.14|14.13|11.56|14.56|12.16|13.93|11.52|0
1648842900000|2022-04-01 19:55:00|14.15|11.58|13.93|11.4|14.18|11.6|13.85|11.33|0
1648843200000|2022-04-01 20:00:00|13.9|11.37|13.53|11.73|13.99|11.74|13.51|11.37|0
1648843500000|2022-04-01 20:05:00|13.54|11.74|13.59|11.79|13.59|11.79|13.54|11.74|0
1648843800000|2022-04-01 20:10:00|13.6|11.8|13.69|11.89|13.69|11.89|13.59|11.79|0
1649055900000|2022-04-04 07:05:00|13.22|11.42|13.34|11.54|13.37|11.57|13.22|11.42|0
1649056200000|2022-04-04 07:10:00|13.35|11.55|13.51|11.71|13.52|11.72|13.34|11.54|0
1649056500000|2022-04-04 07:15:00|13.5|11.7|13.46|11.66|13.53|11.73|13.43|11.63|0
1649056800000|2022-04-04 07:20:00|13.47|11.67|13.48|11.68|13.49|11.69|13.43|11.63|0
1649057100000|2022-04-04 07:25:00|13.47|11.67|13.48|11.68|13.51|11.71|13.45|11.65|0
1649057400000|2022-04-04 07:30:00|13.47|11.67|13.4|11.6|13.47|11.67|13.4|11.6|0
1649057700000|2022-04-04 07:35:00|13.41|11.61|13.39|11.59|13.42|11.62|13.38|11.58|0
1649058000000|2022-04-04 07:40:00|13.38|11.58|13.43|11.63|13.43|11.63|13.37|11.57|0
1649058300000|2022-04-04 07:45:00|13.44|11.64|13.43|11.63|13.44|11.64|13.43|11.63|0
1649058900000|2022-04-04 07:55:00|13.44|11.64|13.43|11.63|13.46|11.66|13.43|11.63|0
1649059200000|2022-04-04 08:00:00|13.39|11.59|13.48|11.68|13.51|11.71|13.39|11.59|0
1649059500000|2022-04-04 08:05:00|13.47|11.67|13.47|11.67|13.5|11.7|13.44|11.64|0
1649059800000|2022-04-04 08:10:00|13.46|11.66|13.43|11.63|13.48|11.68|13.43|11.63|0
1649060100000|2022-04-04 08:15:00|13.44|11.64|13.43|11.63|13.47|11.67|13.43|11.63|0
1649060400000|2022-04-04 08:20:00|13.42|11.62|13.4|11.6|13.44|11.64|13.39|11.59|0
1649060700000|2022-04-04 08:25:00|13.41|11.61|13.36|11.56|13.43|11.63|13.36|11.56|0
1649061000000|2022-04-04 08:30:00|13.35|11.55|13.33|11.53|13.36|11.56|13.32|11.52|0
1649061300000|2022-04-04 08:35:00|13.32|11.52|13.4|11.6|13.43|11.63|13.31|11.51|0
1649061600000|2022-04-04 08:40:00|13.41|11.61|13.46|11.66|13.46|11.66|13.4|11.6|0
1649061900000|2022-04-04 08:45:00|13.76|11.96|13.71|11.91|13.76|11.96|13.71|11.91|0
1649062200000|2022-04-04 08:50:00|13.72|11.92|13.69|11.89|13.72|11.92|13.69|11.89|0
1649062500000|2022-04-04 08:55:00|13.68|11.88|13.69|11.89|13.7|11.9|13.67|11.87|0
1649062800000|2022-04-04 09:00:00|13.7|11.9|13.61|11.81|13.7|11.9|13.61|11.81|0
1649063100000|2022-04-04 09:05:00|13.6|11.8|13.23|11.43|13.6|11.8|13.22|11.42|0
1649063400000|2022-04-04 09:10:00|13.21|11.41|13.19|11.39|13.22|11.42|13.18|11.38|0
1649063700000|2022-04-04 09:15:00|13.18|11.38|13.21|11.41|13.22|11.42|13.17|11.37|0
1649064000000|2022-04-04 09:20:00|13.22|11.42|13.19|11.39|13.22|11.42|13.18|11.38|0
1649064300000|2022-04-04 09:25:00|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1649064600000|2022-04-04 09:30:00|13.2|11.4|13.22|11.42|13.26|11.46|13.2|11.4|0
1649064900000|2022-04-04 09:35:00|13.21|11.41|13.18|11.38|13.22|11.42|13.15|11.35|0
1649065200000|2022-04-04 09:40:00|13.17|11.37|13.19|11.39|13.19|11.39|13.16|11.36|0
1649065500000|2022-04-04 09:45:00|13.18|11.38|13.18|11.38|13.2|11.4|13.18|11.38|0
1649065800000|2022-04-04 09:50:00|13.17|11.37|13.21|11.41|13.21|11.41|13.16|11.36|0
1649066100000|2022-04-04 09:55:00|13.2|11.4|13.15|11.35|13.2|11.4|13.12|11.32|0
1649066400000|2022-04-04 10:00:00|13.14|11.34|13.17|11.37|13.17|11.37|13.13|11.33|0
1649066700000|2022-04-04 10:05:00|13.16|11.36|13.15|11.35|13.17|11.37|13.15|11.35|0
1649067000000|2022-04-04 10:10:00|13.14|11.34|13.13|11.33|13.17|11.37|13.13|11.33|0
1649067300000|2022-04-04 10:15:00|13.14|11.34|13.12|11.32|13.14|11.34|13.07|11.27|0
1649067600000|2022-04-04 10:20:00|13.11|11.31|13.1|11.3|13.13|11.33|13.08|11.28|0
1649067900000|2022-04-04 10:25:00|13.09|11.29|13.16|11.36|13.16|11.36|13.09|11.29|0
1649068200000|2022-04-04 10:30:00|13.15|11.35|13.17|11.37|13.18|11.38|13.15|11.35|0
1649068500000|2022-04-04 10:35:00|13.18|11.38|13.2|11.4|13.2|11.4|13.18|11.38|0
1649068800000|2022-04-04 10:40:00|13.19|11.39|13.21|11.41|13.21|11.41|13.18|11.38|0
1649069100000|2022-04-04 10:45:00|13.2|11.4|13.21|11.41|13.21|11.41|13.19|11.39|0
1649069400000|2022-04-04 10:50:00|13.22|11.42|13.22|11.42|13.23|11.43|13.2|11.4|0
1649069700000|2022-04-04 10:55:00|13.21|11.41|13.22|11.42|13.23|11.43|13.21|11.41|0
1649070000000|2022-04-04 11:00:00|13.21|11.41|13.2|11.4|13.22|11.42|13.2|11.4|0
1649070300000|2022-04-04 11:05:00|13.19|11.39|13.17|11.37|13.21|11.41|13.17|11.37|0
1649070600000|2022-04-04 11:10:00|13.16|11.36|13.17|11.37|13.19|11.39|13.16|11.36|0
1649070900000|2022-04-04 11:15:00|13.16|11.36|13.13|11.33|13.16|11.36|13.11|11.31|0
1649071200000|2022-04-04 11:20:00|13.14|11.34|13.14|11.34|13.14|11.34|13.11|11.31|0
1649071500000|2022-04-04 11:25:00|13.13|11.33|13.13|11.33|13.16|11.36|13.13|11.33|0
1649071800000|2022-04-04 11:30:00|13.14|11.34|13.16|11.36|13.16|11.36|13.12|11.32|0
1649072100000|2022-04-04 11:35:00|13.17|11.37|13.18|11.38|13.2|11.4|13.17|11.37|0
1649072400000|2022-04-04 11:40:00|13.17|11.37|13.17|11.37|13.18|11.38|13.16|11.36|0
1649072700000|2022-04-04 11:45:00|13.18|11.38|13.19|11.39|13.19|11.39|13.17|11.37|0
1649073000000|2022-04-04 11:50:00|13.18|11.38|13.14|11.34|13.19|11.39|13.14|11.34|0
1649073300000|2022-04-04 11:55:00|13.13|11.33|13.1|11.3|13.13|11.33|13.07|11.27|0
1649073600000|2022-04-04 12:00:00|13.09|11.29|13.13|11.33|13.14|11.34|13.08|11.28|0
1649073900000|2022-04-04 12:05:00|13.14|11.34|13.16|11.36|13.17|11.37|13.14|11.34|0
1649074200000|2022-04-04 12:10:00|13.15|11.35|13.14|11.34|13.16|11.36|13.12|11.32|0
1649074500000|2022-04-04 12:15:00|13.15|11.35|13.13|11.33|13.15|11.35|13.11|11.31|0
1649074800000|2022-04-04 12:20:00|13.14|11.34|13.09|11.29|13.14|11.34|13.08|11.28|0
1649075100000|2022-04-04 12:25:00|13.1|11.3|13.14|11.34|13.14|11.34|13.07|11.27|0
1649075400000|2022-04-04 12:30:00|13.13|11.33|13.1|11.3|13.14|11.34|13.1|11.3|0
1649075700000|2022-04-04 12:35:00|13.09|11.29|13.16|11.36|13.16|11.36|13.09|11.29|0
1649076000000|2022-04-04 12:40:00|13.17|11.37|13.16|11.36|13.18|11.38|13.14|11.34|0
1649076300000|2022-04-04 12:45:00|13.17|11.37|13.26|11.46|13.28|11.48|13.17|11.37|0
1649076600000|2022-04-04 12:50:00|13.25|11.45|13.26|11.46|13.26|11.46|13.23|11.43|0
1649076900000|2022-04-04 12:55:00|13.27|11.47|13.28|11.48|13.3|11.5|13.26|11.46|0
1649077200000|2022-04-04 13:00:00|13.27|11.47|13.22|11.42|13.27|11.47|13.21|11.41|0
1649077500000|2022-04-04 13:05:00|13.21|11.41|13.22|11.42|13.23|11.43|13.21|11.41|0
1649077800000|2022-04-04 13:10:00|13.23|11.43|13.06|11.26|13.23|11.43|13.06|11.26|0
1649078100000|2022-04-04 13:15:00|13.05|11.25|13.03|11.23|13.06|11.26|13.03|11.23|0
1649078400000|2022-04-04 13:20:00|13.05|11.25|13.05|11.25|13.06|11.26|13.03|11.23|0
1649078700000|2022-04-04 13:25:00|13.04|11.24|13.1|11.3|13.1|11.3|13.04|11.24|0
1649079000000|2022-04-04 13:30:00|13.11|11.31|13.3|11.5|13.32|11.52|13.06|11.26|0
1649079300000|2022-04-04 13:35:00|13.29|11.49|13.27|11.47|13.29|11.49|13.2|11.4|0
1649079600000|2022-04-04 13:40:00|13.26|11.46|13.14|11.34|13.26|11.46|13.11|11.31|0
1649079900000|2022-04-04 13:45:00|13.13|11.33|13.1|11.3|13.23|11.43|13.1|11.3|0
1649080200000|2022-04-04 13:50:00|13.11|11.31|13.04|11.24|13.29|11.49|13.01|11.21|0
1649080500000|2022-04-04 13:55:00|13.01|11.21|12.9|11.1|13.1|11.3|12.88|11.08|0
1649080800000|2022-04-04 14:00:00|12.89|11.09|12.89|11.09|12.92|11.12|12.88|11.08|0
1649081100000|2022-04-04 14:05:00|12.88|11.08|12.77|10.97|12.93|11.13|12.75|10.95|0
1649081400000|2022-04-04 14:10:00|12.75|10.95|13.12|11.32|13.15|11.35|12.72|10.92|0
1649081700000|2022-04-04 14:15:00|13.13|11.33|13.14|11.34|13.26|11.46|13.12|11.32|0
1649082000000|2022-04-04 14:20:00|13.13|11.33|13.03|11.23|13.14|11.34|13.02|11.22|0
1649082300000|2022-04-04 14:25:00|13.01|11.21|12.98|11.18|13.06|11.26|12.98|11.18|0
1649082600000|2022-04-04 14:30:00|12.97|11.17|13.03|11.23|13.03|11.23|12.97|11.17|0
1649082900000|2022-04-04 14:35:00|13.02|11.22|13|11.2|13.08|11.28|12.96|11.16|0
1649083200000|2022-04-04 14:40:00|12.99|11.19|12.99|11.19|13.59|11.79|12.94|11.14|0
1649083500000|2022-04-04 14:45:00|12.98|11.18|12.91|11.11|13|11.2|12.88|11.08|0
1649083800000|2022-04-04 14:50:00|12.92|11.12|12.92|11.12|12.92|11.12|12.88|11.08|0
1649084100000|2022-04-04 14:55:00|12.95|11.15|12.93|11.13|12.98|11.18|12.89|11.09|0
1649084400000|2022-04-04 15:00:00|12.92|11.12|12.81|11.01|12.94|11.14|12.8|11|0
1649084700000|2022-04-04 15:05:00|12.82|11.02|12.76|10.96|12.9|11.1|12.74|10.94|0
1649085000000|2022-04-04 15:10:00|12.77|10.97|12.79|10.99|12.83|11.03|12.76|10.96|0
1649085300000|2022-04-04 15:15:00|12.8|11|12.79|10.99|12.83|11.03|12.78|10.98|0
1649085600000|2022-04-04 15:20:00|12.81|11.01|12.77|10.97|12.82|11.02|12.77|10.97|0
1649085900000|2022-04-04 15:25:00|12.76|10.96|12.75|10.95|12.8|11|12.74|10.94|0
1649086200000|2022-04-04 15:30:00|12.74|10.94|12.75|10.95|12.76|10.96|12.7|10.9|0
1649086500000|2022-04-04 15:35:00|12.76|10.96|12.75|10.95|12.8|11|12.73|10.93|0
1649086800000|2022-04-04 15:40:00|12.76|10.96|12.76|10.96|12.77|10.97|12.74|10.94|0
1649087100000|2022-04-04 15:45:00|12.75|10.95|12.55|10.75|12.77|10.97|12.53|10.73|0
1649087400000|2022-04-04 15:50:00|12.56|10.76|12.51|10.71|12.57|10.77|12.51|10.71|0
1649087700000|2022-04-04 15:55:00|12.52|10.72|12.53|10.73|12.53|10.73|12.49|10.69|0
1649088000000|2022-04-04 16:00:00|12.52|10.72|12.55|10.75|12.56|10.76|12.52|10.72|0
1649088300000|2022-04-04 16:05:00|12.54|10.74|12.39|10.59|12.57|10.77|12.37|10.57|0
1649088600000|2022-04-04 16:10:00|12.38|10.58|12.36|10.56|12.42|10.62|12.36|10.56|0
1649088900000|2022-04-04 16:15:00|12.37|10.57|12.39|10.59|12.4|10.6|12.36|10.56|0
1649089200000|2022-04-04 16:20:00|12.38|10.58|12.39|10.59|12.41|10.61|12.37|10.57|0
1649089500000|2022-04-04 16:25:00|12.38|10.58|12.37|10.57|12.4|10.6|12.36|10.56|0
1649089800000|2022-04-04 16:30:00|12.38|10.58|12.37|10.57|12.38|10.58|12.35|10.55|0
1649090100000|2022-04-04 16:35:00|12.36|10.56|12.55|10.75|12.62|10.82|12.35|10.55|0
1649090400000|2022-04-04 16:40:00|12.54|10.74|12.58|10.78|12.61|10.81|12.54|10.74|0
1649090700000|2022-04-04 16:45:00|12.57|10.77|12.55|10.75|12.6|10.8|12.55|10.75|0
1649091000000|2022-04-04 16:50:00|12.54|10.74|12.56|10.76|12.58|10.78|12.54|10.74|0
1649091300000|2022-04-04 16:55:00|12.57|10.77|12.6|10.8|12.6|10.8|12.56|10.76|0
1649091600000|2022-04-04 17:00:00|12.61|10.81|12.61|10.81|12.64|10.84|12.6|10.8|0
1649091900000|2022-04-04 17:05:00|12.62|10.82|12.59|10.79|12.63|10.83|12.58|10.78|0
1649092200000|2022-04-04 17:10:00|12.6|10.8|12.59|10.79|12.61|10.81|12.58|10.78|0
1649092500000|2022-04-04 17:15:00|12.6|10.8|12.58|10.78|12.73|10.93|12.45|10.65|0
1649092800000|2022-04-04 17:20:00|12.59|10.79|12.57|10.77|12.6|10.8|12.56|10.76|0
1649093100000|2022-04-04 17:25:00|12.58|10.78|12.55|10.75|12.58|10.78|12.55|10.75|0
1649093400000|2022-04-04 17:30:00|12.56|10.76|12.55|10.75|12.56|10.76|12.52|10.72|0
1649093700000|2022-04-04 17:35:00|12.54|10.74|12.57|10.77|12.58|10.78|12.53|10.73|0
1649094000000|2022-04-04 17:40:00|12.56|10.76|12.53|10.73|12.58|10.78|12.53|10.73|0
1649094300000|2022-04-04 17:45:00|12.54|10.74|12.55|10.75|12.55|10.75|12.53|10.73|0
1649094600000|2022-04-04 17:50:00|12.54|10.74|12.52|10.72|12.54|10.74|12.51|10.71|0
1649094900000|2022-04-04 17:55:00|12.51|10.71|12.58|10.78|12.61|10.81|12.48|10.68|0
1649095200000|2022-04-04 18:00:00|12.59|10.79|12.57|10.77|12.62|10.82|12.57|10.77|0
1649095500000|2022-04-04 18:05:00|12.58|10.78|12.7|10.9|12.7|10.9|12.58|10.78|0
1649095800000|2022-04-04 18:10:00|12.69|10.89|12.68|10.88|12.72|10.92|12.66|10.86|0
1649096100000|2022-04-04 18:15:00|12.67|10.87|12.62|10.82|12.7|10.9|12.61|10.81|0
1649096400000|2022-04-04 18:20:00|12.61|10.81|12.6|10.8|12.63|10.83|12.6|10.8|0
1649096700000|2022-04-04 18:25:00|12.59|10.79|12.55|10.75|12.6|10.8|12.54|10.74|0
1649097000000|2022-04-04 18:30:00|12.54|10.74|12.52|10.72|12.58|10.78|12.52|10.72|0
1649097300000|2022-04-04 18:35:00|12.53|10.73|12.52|10.72|12.54|10.74|12.51|10.71|0
1649097600000|2022-04-04 18:40:00|12.53|10.73|12.53|10.73|12.55|10.75|12.52|10.72|0
1649097900000|2022-04-04 18:45:00|12.52|10.72|12.52|10.72|12.53|10.73|12.48|10.68|0
1649098200000|2022-04-04 18:50:00|12.5|10.7|12.48|10.68|12.54|10.74|12.48|10.68|0
1649098500000|2022-04-04 18:55:00|12.47|10.67|12.63|10.83|12.63|10.83|12.47|10.67|0
1649098800000|2022-04-04 19:00:00|12.62|10.82|12.62|10.82|12.66|10.86|12.61|10.81|0
1649099100000|2022-04-04 19:05:00|12.61|10.81|12.6|10.8|12.63|10.83|12.58|10.78|0
1649099400000|2022-04-04 19:10:00|12.59|10.79|12.61|10.81|12.65|10.85|12.57|10.77|0
1649099700000|2022-04-04 19:15:00|12.6|10.8|12.63|10.83|12.64|10.84|12.6|10.8|0
1649100000000|2022-04-04 19:20:00|12.62|10.82|12.57|10.77|12.62|10.82|12.57|10.77|0
1649100300000|2022-04-04 19:25:00|12.58|10.78|12.61|10.81|12.62|10.82|12.56|10.76|0
1649100600000|2022-04-04 19:30:00|12.62|10.82|12.6|10.8|12.63|10.83|12.57|10.77|0
1649100900000|2022-04-04 19:35:00|12.61|10.81|12.43|10.63|12.61|10.81|12.42|10.62|0
1649101200000|2022-04-04 19:40:00|12.42|10.62|12.5|10.7|12.5|10.7|12.41|10.61|0
1649101500000|2022-04-04 19:45:00|12.51|10.71|12.45|10.65|12.52|10.72|12.4|10.6|0
1649101800000|2022-04-04 19:50:00|12.42|10.62|12.25|10.45|12.45|10.65|12.22|10.42|0
1649102100000|2022-04-04 19:55:00|12.28|10.48|12.21|10.41|12.36|10.56|12.19|10.39|0
1649102400000|2022-04-04 20:00:00|12.2|10.4|12.24|10.44|12.25|10.45|12.19|10.39|0
1649102700000|2022-04-04 20:05:00|12.23|10.43|12.22|10.42|12.24|10.44|12.2|10.4|0
1649103000000|2022-04-04 20:10:00|12.21|10.41|12.21|10.41|12.36|10.56|12.21|10.41|0
1649103300000|2022-04-04 20:15:00|12.2|10.4|12.18|10.38|12.2|10.4|12.17|10.37|0
1649103600000|2022-04-04 20:20:00|12.17|10.37|12.16|10.36|12.18|10.38|12.16|10.36|0
1649103900000|2022-04-04 20:25:00|12.15|10.35|12.17|10.37|12.17|10.37|12.15|10.35|0
1649104200000|2022-04-04 20:30:00|12.18|10.38|12.16|10.36|12.18|10.38|12.16|10.36|0
1649104500000|2022-04-04 20:35:00|12.15|10.35|12.14|10.34|12.15|10.35|12.14|10.34|0
1649104800000|2022-04-04 20:40:00|12.13|10.33|12.14|10.34|12.15|10.35|12.13|10.33|0
1649105100000|2022-04-04 20:45:00|12.15|10.35|12.18|10.38|12.18|10.38|12.15|10.35|0
1649105400000|2022-04-04 20:50:00|12.19|10.39|12.17|10.37|12.2|10.4|12.17|10.37|0
1649105700000|2022-04-04 20:55:00|12.16|10.36|12.2|10.4|12.2|10.4|12.16|10.36|0
1649106000000|2022-04-04 21:00:00|12.19|10.39|12.19|10.39|12.2|10.4|12.19|10.39|0
1649106300000|2022-04-04 21:05:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1649106600000|2022-04-04 21:10:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1649106900000|2022-04-04 21:15:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1649107200000|2022-04-04 21:20:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1649107500000|2022-04-04 21:25:00|12.18|10.38|12.17|10.37|12.19|10.39|12.17|10.37|0
1649107800000|2022-04-04 21:30:00|12.18|10.38|12.18|10.38|12.18|10.38|12.18|10.38|0
1649108400000|2022-04-04 21:40:00|12.19|10.39|12.18|10.38|12.19|10.39|12.18|10.38|0
1649109300000|2022-04-04 21:55:00|12.17|10.37|12.17|10.37|12.17|10.37|12.17|10.37|0
1649109600000|2022-04-04 22:00:00|12.19|10.39|12.19|10.39|12.2|10.4|12.18|10.38|0
1649109900000|2022-04-04 22:05:00|12.2|10.4|12.19|10.39|12.2|10.4|12.18|10.38|0
1649110200000|2022-04-04 22:10:00|12.18|10.38|12.18|10.38|12.19|10.39|12.18|10.38|0
1649110500000|2022-04-04 22:15:00|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1649110800000|2022-04-04 22:20:00|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1649111100000|2022-04-04 22:25:00|12.21|10.41|12.19|10.39|12.21|10.41|12.19|10.39|0
1649111400000|2022-04-04 22:30:00|12.2|10.4|12.2|10.4|12.21|10.41|12.19|10.39|0
1649111700000|2022-04-04 22:35:00|12.21|10.41|12.21|10.41|12.22|10.42|12.2|10.4|0
1649112000000|2022-04-04 22:40:00|12.2|10.4|12.21|10.41|12.21|10.41|12.2|10.4|0
1649112300000|2022-04-04 22:45:00|12.2|10.4|12.2|10.4|12.2|10.4|12.19|10.39|0
1649112600000|2022-04-04 22:50:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1649113500000|2022-04-04 23:05:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1649113800000|2022-04-04 23:10:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1649114400000|2022-04-04 23:20:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1649114700000|2022-04-04 23:25:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1649115000000|2022-04-04 23:30:00|12.19|10.39|12.17|10.37|12.19|10.39|12.17|10.37|0
1649115300000|2022-04-04 23:35:00|12.18|10.38|12.17|10.37|12.18|10.38|12.17|10.37|0
1649115600000|2022-04-04 23:40:00|12.18|10.38|12.18|10.38|12.19|10.39|12.17|10.37|0
1649115900000|2022-04-04 23:45:00|12.19|10.39|12.2|10.4|12.2|10.4|12.18|10.38|0
1649116200000|2022-04-04 23:50:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1649116500000|2022-04-04 23:55:00|12.21|10.41|12.22|10.42|12.22|10.42|12.2|10.4|0
1649116800000|2022-04-05 00:00:00|12.23|10.43|12.26|10.46|12.26|10.46|12.23|10.43|0
1649117100000|2022-04-05 00:05:00|12.25|10.45|12.25|10.45|12.26|10.46|12.24|10.44|0
1649117400000|2022-04-05 00:10:00|12.24|10.44|12.24|10.44|12.25|10.45|12.23|10.43|0
1649117700000|2022-04-05 00:15:00|12.25|10.45|12.26|10.46|12.27|10.47|12.24|10.44|0
1649118000000|2022-04-05 00:20:00|12.25|10.45|12.26|10.46|12.26|10.46|12.25|10.45|0
1649118300000|2022-04-05 00:25:00|12.25|10.45|12.26|10.46|12.27|10.47|12.25|10.45|0
1649118600000|2022-04-05 00:30:00|12.25|10.45|12.24|10.44|12.26|10.46|12.24|10.44|0
1649118900000|2022-04-05 00:35:00|12.23|10.43|12.24|10.44|12.24|10.44|12.23|10.43|0
1649119200000|2022-04-05 00:40:00|12.25|10.45|12.24|10.44|12.25|10.45|12.24|10.44|0
1649119500000|2022-04-05 00:45:00|12.25|10.45|12.25|10.45|12.26|10.46|12.24|10.44|0
1649119800000|2022-04-05 00:50:00|12.24|10.44|12.24|10.44|12.25|10.45|12.22|10.42|0
1649120100000|2022-04-05 00:55:00|12.25|10.45|12.22|10.42|12.25|10.45|12.22|10.42|0
1649120400000|2022-04-05 01:00:00|12.21|10.41|12.23|10.43|12.23|10.43|12.21|10.41|0
1649120700000|2022-04-05 01:05:00|12.24|10.44|12.23|10.43|12.24|10.44|12.23|10.43|0
1649121000000|2022-04-05 01:10:00|12.22|10.42|12.23|10.43|12.23|10.43|12.22|10.42|0
1649121300000|2022-04-05 01:15:00|12.22|10.42|12.22|10.42|12.23|10.43|12.22|10.42|0
1649121600000|2022-04-05 01:20:00|12.21|10.41|12.22|10.42|12.22|10.42|12.21|10.41|0
1649121900000|2022-04-05 01:25:00|12.23|10.43|12.23|10.43|12.24|10.44|12.22|10.42|0
1649122200000|2022-04-05 01:30:00|12.24|10.44|12.23|10.43|12.24|10.44|12.22|10.42|0
1649122500000|2022-04-05 01:35:00|12.22|10.42|12.22|10.42|12.23|10.43|12.21|10.41|0
1649122800000|2022-04-05 01:40:00|12.23|10.43|12.22|10.42|12.23|10.43|12.22|10.42|0
1649123100000|2022-04-05 01:45:00|12.21|10.41|12.21|10.41|12.22|10.42|12.21|10.41|0
1649123400000|2022-04-05 01:50:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1649124300000|2022-04-05 02:05:00|12.2|10.4|12.2|10.4|12.2|10.4|12.2|10.4|0
1649124900000|2022-04-05 02:15:00|12.21|10.41|12.19|10.39|12.21|10.41|12.19|10.39|0
1649125200000|2022-04-05 02:20:00|12.2|10.4|12.07|10.27|12.2|10.4|11.72|9.92|0
1649125500000|2022-04-05 02:25:00|12.06|10.26|12.07|10.27|12.07|10.27|12.06|10.26|0
1649125800000|2022-04-05 02:30:00|12.06|10.26|12.05|10.25|12.06|10.26|12.05|10.25|0
1649126100000|2022-04-05 02:35:00|12.06|10.26|12.05|10.25|12.06|10.26|12.05|10.25|0
1649126400000|2022-04-05 02:40:00|12.06|10.26|12.05|10.25|12.06|10.26|12.05|10.25|0
1649126700000|2022-04-05 02:45:00|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1649127000000|2022-04-05 02:50:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1649127300000|2022-04-05 02:55:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1649127600000|2022-04-05 03:00:00|12.07|10.27|12.07|10.27|12.07|10.27|12.06|10.26|0
1649127900000|2022-04-05 03:05:00|12.06|10.26|12.07|10.27|12.08|10.28|12.06|10.26|0
1649128200000|2022-04-05 03:10:00|12.06|10.26|12.07|10.27|12.07|10.27|12.06|10.26|0
1649128500000|2022-04-05 03:15:00|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1649129100000|2022-04-05 03:25:00|12.07|10.27|12.09|10.29|12.09|10.29|12.07|10.27|0
1649129400000|2022-04-05 03:30:00|12.08|10.28|12.09|10.29|12.1|10.3|12.08|10.28|0
1649129700000|2022-04-05 03:35:00|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1649130000000|2022-04-05 03:40:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1649130300000|2022-04-05 03:45:00|12.09|10.29|12.08|10.28|12.09|10.29|12.07|10.27|0
1649130600000|2022-04-05 03:50:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1649130900000|2022-04-05 03:55:00|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1649131200000|2022-04-05 04:00:00|12.08|10.28|12.07|10.27|12.08|10.28|12.07|10.27|0
1649131500000|2022-04-05 04:05:00|12.06|10.26|12.06|10.26|12.07|10.27|12.06|10.26|0
1649131800000|2022-04-05 04:10:00|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1649132100000|2022-04-05 04:15:00|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1649132400000|2022-04-05 04:20:00|12.07|10.27|12.06|10.26|12.07|10.27|12.06|10.26|0
1649132700000|2022-04-05 04:25:00|12.05|10.25|12.06|10.26|12.06|10.26|12.05|10.25|0
1649133000000|2022-04-05 04:30:00|12.05|10.25|12.04|10.24|12.06|10.26|12.03|10.23|0
1649133300000|2022-04-05 04:35:00|12.05|10.25|12.04|10.24|12.05|10.25|12.04|10.24|0
1649133600000|2022-04-05 04:40:00|12.03|10.23|12.04|10.24|12.04|10.24|12.03|10.23|0
1649133900000|2022-04-05 04:45:00|12.03|10.23|12.03|10.23|12.03|10.23|12.03|10.23|0
1649134200000|2022-04-05 04:50:00|12.04|10.24|12.03|10.23|12.04|10.24|12.03|10.23|0
1649134500000|2022-04-05 04:55:00|12.04|10.24|12.04|10.24|12.04|10.24|12.04|10.24|0
1649134800000|2022-04-05 05:00:00|12.03|10.23|12.03|10.23|12.03|10.23|12.02|10.22|0
1649135100000|2022-04-05 05:05:00|12.04|10.24|12.04|10.24|12.04|10.24|12.04|10.24|0
1649135400000|2022-04-05 05:10:00|12.03|10.23|12.03|10.23|12.03|10.23|12.03|10.23|0
1649135700000|2022-04-05 05:15:00|12.02|10.22|12.04|10.24|12.04|10.24|12.02|10.22|0
1649136000000|2022-04-05 05:20:00|12.03|10.23|12.03|10.23|12.04|10.24|12.03|10.23|0
1649136300000|2022-04-05 05:25:00|12.02|10.22|12.01|10.21|12.02|10.22|12.01|10.21|0
1649136600000|2022-04-05 05:30:00|12.02|10.22|12.03|10.23|12.03|10.23|12.02|10.22|0
1649136900000|2022-04-05 05:35:00|12.02|10.22|12.02|10.22|12.03|10.23|12.02|10.22|0
1649137200000|2022-04-05 05:40:00|12.03|10.23|12.03|10.23|12.04|10.24|12.02|10.22|0
1649137500000|2022-04-05 05:45:00|12.02|10.22|12.03|10.23|12.03|10.23|12.02|10.22|0
1649137800000|2022-04-05 05:50:00|12.02|10.22|12.01|10.21|12.03|10.23|12.01|10.21|0
1649138100000|2022-04-05 05:55:00|12|10.2|11.99|10.19|12|10.2|11.98|10.18|0
1649138400000|2022-04-05 06:00:00|11.98|10.18|11.96|10.16|11.99|10.19|11.96|10.16|0
1649138700000|2022-04-05 06:05:00|11.97|10.17|11.98|10.18|11.98|10.18|11.95|10.15|0
1649139000000|2022-04-05 06:10:00|11.99|10.19|12.01|10.21|12.01|10.21|11.99|10.19|0
1649139300000|2022-04-05 06:15:00|12.02|10.22|12.03|10.23|12.04|10.24|12.01|10.21|0
1649139600000|2022-04-05 06:20:00|12.04|10.24|12.03|10.23|12.06|10.26|12.02|10.22|0
1649139900000|2022-04-05 06:25:00|12.04|10.24|12.02|10.22|12.04|10.24|12.02|10.22|0
1649140200000|2022-04-05 06:30:00|12.03|10.23|12.03|10.23|12.04|10.24|12.02|10.22|0
1649140500000|2022-04-05 06:35:00|12.02|10.22|12.03|10.23|12.03|10.23|12.02|10.22|0
1649140800000|2022-04-05 06:40:00|12.04|10.24|11.94|10.14|12.05|10.25|11.93|10.13|0
1649141100000|2022-04-05 06:45:00|12.08|10.28|12.06|10.26|12.08|10.28|12.06|10.26|0
1649141400000|2022-04-05 06:50:00|12.07|10.27|12.06|10.26|12.08|10.28|12.06|10.26|0
1649141700000|2022-04-05 06:55:00|12.05|10.25|12.07|10.27|12.09|10.29|12.05|10.25|0
1649142000000|2022-04-05 07:00:00|12.05|10.25|11.99|10.19|12.05|10.25|11.94|10.14|0
1649142300000|2022-04-05 07:05:00|12|10.2|12.02|10.22|12.06|10.26|11.99|10.19|0
1649142600000|2022-04-05 07:10:00|12.01|10.21|12.25|10.02|12.3|10.27|11.98|10.02|0
1649142900000|2022-04-05 07:15:00|12.24|10.01|12.2|9.98|12.28|10.05|12.2|9.98|0
1649143200000|2022-04-05 07:20:00|12.19|9.97|12.21|9.99|12.23|10|12.18|9.97|0
1649143500000|2022-04-05 07:25:00|12.2|9.98|12.12|9.92|12.29|10.06|12.1|9.9|0
1649143800000|2022-04-05 07:30:00|12.11|9.91|12.07|9.88|12.13|9.93|12.04|9.85|0
1649144100000|2022-04-05 07:35:00|12.06|9.87|12.12|9.92|12.26|10.03|11.99|9.81|0
1649144400000|2022-04-05 07:40:00|12.13|9.91|12.1|9.9|12.13|9.93|12.09|9.9|0
1649144700000|2022-04-05 07:45:00|12.11|9.91|12.08|9.89|12.14|9.93|12.08|9.88|0
1649145000000|2022-04-05 07:50:00|12.09|9.9|12.14|9.93|12.16|9.95|12.09|9.89|0
1649145300000|2022-04-05 07:55:00|12.15|9.94|12.14|9.93|12.15|9.94|12.1|9.9|0
1649145600000|2022-04-05 08:00:00|12.12|9.92|11.96|10.16|12.15|10.16|11.93|9.91|0
1649145900000|2022-04-05 08:05:00|11.95|10.15|11.94|10.14|11.96|10.16|11.93|10.13|0
1649146200000|2022-04-05 08:10:00|11.93|10.13|11.91|10.11|11.94|10.14|11.91|10.11|0
1649146500000|2022-04-05 08:15:00|11.9|10.1|11.94|10.14|11.94|10.14|11.9|10.1|0
1649146800000|2022-04-05 08:20:00|11.93|10.13|11.94|10.14|11.95|10.15|11.92|10.12|0
1649147100000|2022-04-05 08:25:00|11.93|10.13|11.99|10.19|12|10.2|11.93|10.13|0
1649147400000|2022-04-05 08:30:00|12|10.2|11.99|10.19|12.01|10.21|11.98|10.18|0
1649147700000|2022-04-05 08:35:00|11.98|10.18|11.98|10.18|12|10.2|11.97|10.17|0
1649148000000|2022-04-05 08:40:00|11.99|10.19|11.98|10.18|11.99|10.19|11.96|10.16|0
1649148300000|2022-04-05 08:45:00|11.97|10.17|11.78|9.98|12.01|10.21|11.78|9.98|0
1649148600000|2022-04-05 08:50:00|12.06|10.26|12.07|10.27|12.07|10.27|12.05|10.25|0
1649148900000|2022-04-05 08:55:00|12.06|10.26|12.09|10.29|12.1|10.3|12.06|10.26|0
1649149200000|2022-04-05 09:00:00|12.1|10.3|12.09|10.29|12.1|10.3|12.08|10.28|0
1649149500000|2022-04-05 09:05:00|12.08|10.28|12.08|10.28|12.09|10.29|12.07|10.27|0
1649149800000|2022-04-05 09:10:00|12.07|10.27|12.08|10.28|12.09|10.29|12.07|10.27|0
1649150100000|2022-04-05 09:15:00|12.07|10.27|12.09|10.29|12.1|10.3|12.07|10.27|0
1649150400000|2022-04-05 09:20:00|12.08|10.28|12.11|10.31|12.11|10.31|12.08|10.28|0
1649150700000|2022-04-05 09:25:00|12.12|10.32|12.14|10.34|12.16|10.36|12.11|10.31|0
1649151000000|2022-04-05 09:30:00|12.13|10.33|12.14|10.34|12.14|10.34|12.12|10.32|0
1649151300000|2022-04-05 09:35:00|12.13|10.33|12.19|10.39|12.19|10.39|12.12|10.32|0
1649151600000|2022-04-05 09:40:00|12.18|10.38|12.2|10.4|12.21|10.41|12.18|10.38|0
1649151900000|2022-04-05 09:45:00|12.21|10.41|12.24|10.44|12.24|10.44|12.2|10.4|0
1649152200000|2022-04-05 09:50:00|12.25|10.45|12.25|10.45|12.25|10.45|12.11|10.31|0
1649152500000|2022-04-05 09:55:00|12.26|10.46|12.26|10.46|12.27|10.47|12.24|10.44|0
1649152800000|2022-04-05 10:00:00|12.27|10.47|12.23|10.43|12.28|10.48|12.22|10.42|0
1649153100000|2022-04-05 10:05:00|12.24|10.44|12.3|10.5|12.32|10.52|12.22|10.42|0
1649153400000|2022-04-05 10:10:00|12.31|10.51|12.3|10.5|12.32|10.52|12.29|10.49|0
1649153700000|2022-04-05 10:15:00|12.31|10.51|12.27|10.47|12.31|10.51|12.27|10.47|0
1649154000000|2022-04-05 10:20:00|12.26|10.46|12.34|10.54|12.35|10.55|12.26|10.46|0
1649154300000|2022-04-05 10:25:00|12.33|10.53|12.32|10.52|12.35|10.55|12.31|10.51|0
1649154600000|2022-04-05 10:30:00|12.31|10.51|12.35|10.55|12.35|10.55|12.28|10.48|0
1649154900000|2022-04-05 10:35:00|12.34|10.54|12.35|10.55|12.37|10.57|12.33|10.53|0
1649155200000|2022-04-05 10:40:00|12.34|10.54|12.31|10.51|12.34|10.54|12.31|10.51|0
1649155500000|2022-04-05 10:45:00|12.32|10.52|12.31|10.51|12.34|10.54|12.3|10.5|0
1649155800000|2022-04-05 10:50:00|12.32|10.52|12.27|10.47|12.32|10.52|12.26|10.46|0
1649156100000|2022-04-05 10:55:00|12.28|10.48|12.27|10.47|12.29|10.49|12.26|10.46|0
1649156400000|2022-04-05 11:00:00|12.28|10.48|12.28|10.48|12.29|10.49|12.26|10.46|0
1649156700000|2022-04-05 11:05:00|12.27|10.47|12.31|10.51|12.32|10.52|12.27|10.47|0
1649157000000|2022-04-05 11:10:00|12.32|10.52|12.32|10.52|12.34|10.54|12.31|10.51|0
1649157300000|2022-04-05 11:15:00|12.31|10.51|12.3|10.5|12.32|10.52|12.3|10.5|0
1649157600000|2022-04-05 11:20:00|12.29|10.49|12.3|10.5|12.31|10.51|12.27|10.47|0
1649157900000|2022-04-05 11:25:00|12.29|10.49|12.27|10.47|12.29|10.49|12.26|10.46|0
1649158200000|2022-04-05 11:30:00|12.26|10.46|12.28|10.48|12.28|10.48|12.25|10.45|0
1649158500000|2022-04-05 11:35:00|12.27|10.47|12.25|10.45|12.27|10.47|12.25|10.45|0
1649158800000|2022-04-05 11:40:00|12.24|10.44|12.21|10.41|12.25|10.45|12.21|10.41|0
1649159100000|2022-04-05 11:45:00|12.22|10.42|12.21|10.41|12.22|10.42|12.21|10.41|0
1649159400000|2022-04-05 11:50:00|12.22|10.42|12.23|10.43|12.24|10.44|12.21|10.41|0
1649159700000|2022-04-05 11:55:00|12.22|10.42|12.22|10.42|12.23|10.43|12.22|10.42|0
1649160000000|2022-04-05 12:00:00|12.23|10.43|12.18|10.38|12.24|10.44|12.18|10.38|0
1649160300000|2022-04-05 12:05:00|12.19|10.39|12.23|10.43|12.24|10.44|12.19|10.39|0
1649160600000|2022-04-05 12:10:00|12.24|10.44|12.24|10.44|12.24|10.44|12.21|10.41|0
1649160900000|2022-04-05 12:15:00|12.25|10.45|12.25|10.45|12.27|10.47|12.24|10.44|0
1649161200000|2022-04-05 12:20:00|12.26|10.46|12.3|10.5|12.3|10.5|12.24|10.44|0
1649161500000|2022-04-05 12:25:00|12.31|10.51|12.29|10.49|12.31|10.51|12.28|10.48|0
1649161800000|2022-04-05 12:30:00|12.28|10.48|12.26|10.46|12.29|10.49|12.26|10.46|0
1649162100000|2022-04-05 12:35:00|12.25|10.45|12.26|10.46|12.29|10.49|12.24|10.44|0
1649162400000|2022-04-05 12:40:00|12.25|10.45|12.27|10.47|12.27|10.47|12.24|10.44|0
1649162700000|2022-04-05 12:45:00|12.26|10.46|12.27|10.47|12.27|10.47|12.25|10.45|0
1649163000000|2022-04-05 12:50:00|12.26|10.46|12.28|10.48|12.3|10.5|12.25|10.45|0
1649163300000|2022-04-05 12:55:00|12.29|10.49|12.33|10.53|12.35|10.55|12.28|10.48|0
1649163600000|2022-04-05 13:00:00|12.34|10.54|12.27|10.47|12.34|10.54|12.26|10.46|0
1649163900000|2022-04-05 13:05:00|12.28|10.48|12.28|10.48|12.32|10.52|12.27|10.47|0
1649164200000|2022-04-05 13:10:00|12.29|10.49|12.27|10.47|12.3|10.5|12.27|10.47|0
1649164500000|2022-04-05 13:15:00|12.26|10.46|12.26|10.46|12.26|10.46|12.23|10.43|0
1649164800000|2022-04-05 13:20:00|12.25|10.45|12.27|10.47|12.3|10.5|12.24|10.44|0
1649165100000|2022-04-05 13:25:00|12.28|10.48|12.36|10.56|12.37|10.57|12.26|10.46|0
1649165400000|2022-04-05 13:30:00|12.37|10.57|12.24|10.44|12.37|10.57|12.11|10.31|0
1649165700000|2022-04-05 13:35:00|12.21|10.41|12.15|10.35|12.24|10.44|12.14|10.34|0
1649166000000|2022-04-05 13:40:00|12.16|10.36|12.17|10.37|12.18|10.38|12.11|10.31|0
1649166300000|2022-04-05 13:45:00|12.14|10.34|12.19|10.39|12.21|10.41|12.11|10.31|0
1649166600000|2022-04-05 13:50:00|12.18|10.38|12.21|10.41|12.27|10.47|12.18|10.38|0
1649166900000|2022-04-05 13:55:00|12.22|10.42|12.15|10.35|12.22|10.42|12.15|10.35|0
1649167200000|2022-04-05 14:00:00|12.14|10.34|12.07|10.27|12.18|10.38|11.98|10.18|0
1649167500000|2022-04-05 14:05:00|12.08|10.28|12.81|10.48|12.83|10.79|12.08|10.28|0
1649167800000|2022-04-05 14:10:00|12.82|10.49|12.75|10.44|12.99|10.63|12.42|10.16|0
1649168100000|2022-04-05 14:15:00|12.79|10.46|12.93|10.58|12.96|10.6|12.79|10.46|0
1649168400000|2022-04-05 14:20:00|12.92|10.57|12.95|10.6|13.17|10.78|12.72|10.4|0
1649168700000|2022-04-05 14:25:00|12.93|10.59|12.91|10.56|12.99|10.63|12.89|10.55|0
1649169000000|2022-04-05 14:30:00|12.89|10.55|12.96|10.61|12.97|10.61|12.85|10.51|0
1649169300000|2022-04-05 14:35:00|12.97|10.6|13.03|10.66|13.03|10.66|12.86|10.52|0
1649169600000|2022-04-05 14:40:00|13.02|10.65|12.96|10.6|13.02|10.65|12.94|10.59|0
1649169900000|2022-04-05 14:45:00|12.97|10.61|12.82|10.49|12.99|10.63|12.81|10.48|0
1649170200000|2022-04-05 14:50:00|12.81|10.48|12.69|10.38|12.83|10.5|12.67|10.36|0
1649170500000|2022-04-05 14:55:00|12.7|10.39|12.86|10.52|13.02|10.65|12.7|10.39|0
1649170800000|2022-04-05 15:00:00|12.85|10.51|12.88|10.54|12.93|10.58|12.82|10.49|0
1649171100000|2022-04-05 15:05:00|12.86|10.52|12.93|10.58|12.95|10.6|12.83|10.5|0
1649171400000|2022-04-05 15:10:00|12.92|10.57|12.9|10.56|13.01|10.64|12.89|10.54|0
1649171700000|2022-04-05 15:15:00|12.91|10.57|13.01|10.65|13.04|10.67|12.9|10.56|0
1649172000000|2022-04-05 15:20:00|13|10.64|13.04|10.67|13.14|10.75|12.81|10.48|0
1649172300000|2022-04-05 15:25:00|13.03|10.66|12.99|10.63|13.07|10.69|12.99|10.63|0
1649172600000|2022-04-05 15:30:00|13|10.64|12.91|10.57|13.03|10.66|12.91|10.56|0
1649172900000|2022-04-05 15:35:00|12.92|10.56|13.13|10.75|13.16|10.77|12.91|10.56|0
1649173200000|2022-04-05 15:40:00|13.12|10.74|12.77|10.97|13.14|10.99|12.75|10.69|0
1649173500000|2022-04-05 15:45:00|12.78|10.98|12.84|11.04|12.85|11.05|12.77|10.97|0
1649173800000|2022-04-05 15:50:00|12.83|11.03|12.86|11.06|12.91|11.11|12.78|10.98|0
1649174100000|2022-04-05 15:55:00|12.85|11.05|12.92|11.12|12.93|11.13|12.85|11.05|0
1649174400000|2022-04-05 16:00:00|12.93|11.13|12.92|11.12|12.99|11.19|12.88|11.08|0
1649174700000|2022-04-05 16:05:00|12.91|11.11|12.88|11.08|12.92|11.12|12.84|11.04|0
1649175000000|2022-04-05 16:10:00|12.87|11.07|12.89|11.09|12.91|11.11|12.85|11.05|0
1649175300000|2022-04-05 16:15:00|12.88|11.08|13.01|11.21|13.01|11.21|12.88|11.08|0
1649175600000|2022-04-05 16:20:00|13|11.2|13.02|11.22|13.07|11.27|12.97|11.17|0
1649175900000|2022-04-05 16:25:00|13.04|11.24|13.07|11.27|13.08|11.28|13.02|11.22|0
1649176200000|2022-04-05 16:30:00|13.08|11.28|13.53|11.73|13.54|11.74|12.59|10.79|0
1649176500000|2022-04-05 16:35:00|13.54|11.74|13.54|11.74|13.6|11.8|13.52|11.72|0
1649176800000|2022-04-05 16:40:00|13.56|11.76|13.61|11.81|13.62|11.82|13.54|11.74|0
1649177100000|2022-04-05 16:45:00|13.6|11.8|13.52|11.72|13.62|11.82|13.52|11.72|0
1649177400000|2022-04-05 16:50:00|13.53|11.73|13.47|11.67|13.54|11.74|13.47|11.67|0
1649177700000|2022-04-05 16:55:00|13.48|11.68|13.46|11.66|13.51|11.71|13.44|11.64|0
1649178000000|2022-04-05 17:00:00|13.47|11.67|13.3|11.5|13.5|11.7|13.29|11.49|0
1649178300000|2022-04-05 17:05:00|13.31|11.51|13.15|11.35|13.33|11.53|13.15|11.35|0
1649178600000|2022-04-05 17:10:00|13.13|11.33|13.14|11.34|13.17|11.37|13.13|11.33|0
1649178900000|2022-04-05 17:15:00|13.15|11.35|13.08|11.28|13.16|11.36|13.08|11.28|0
1649179200000|2022-04-05 17:20:00|13.09|11.29|13.1|11.3|13.6|11.8|13.04|11.24|0
1649179500000|2022-04-05 17:25:00|13.09|11.29|13.14|11.34|13.16|11.36|13.08|11.28|0
1649179800000|2022-04-05 17:30:00|13.13|11.33|13.21|11.41|13.23|11.43|13.13|11.33|0
1649180100000|2022-04-05 17:35:00|13.22|11.42|13.24|11.44|13.25|11.45|13.21|11.41|0
1649180400000|2022-04-05 17:40:00|13.25|11.45|13.34|11.54|13.34|11.54|13.25|11.45|0
1649180700000|2022-04-05 17:45:00|13.33|11.53|13.39|11.59|13.41|11.61|13.32|11.52|0
1649181000000|2022-04-05 17:50:00|13.4|11.6|13.75|11.95|13.78|11.98|13.39|11.59|0
1649181300000|2022-04-05 17:55:00|13.77|11.97|13.68|11.88|13.77|11.97|13.67|11.87|0
1649181600000|2022-04-05 18:00:00|13.69|11.89|13.73|11.93|13.75|11.95|13.65|11.85|0
1649181900000|2022-04-05 18:05:00|13.74|11.94|13.74|11.94|13.76|11.96|13.7|11.9|0
1649182200000|2022-04-05 18:10:00|13.24|11.44|13.67|11.87|13.73|11.93|13.24|11.44|0
1649182500000|2022-04-05 18:15:00|13.68|11.88|13.58|11.78|13.71|11.91|13.58|11.78|0
1649182800000|2022-04-05 18:20:00|13.57|11.77|13.59|11.79|13.63|11.83|13.54|11.74|0
1649183100000|2022-04-05 18:25:00|13.58|11.78|13.66|11.86|13.67|11.87|13.56|11.76|0
1649183400000|2022-04-05 18:30:00|13.65|11.85|13.69|11.89|13.7|11.9|13.65|11.85|0
1649183700000|2022-04-05 18:35:00|13.68|11.88|13.72|11.92|13.74|11.94|13.62|11.82|0
1649184000000|2022-04-05 18:40:00|13.73|11.93|13.62|11.82|13.75|11.95|13.61|11.81|0
1649184300000|2022-04-05 18:45:00|13.63|11.83|13.65|11.85|13.71|11.91|13.6|11.8|0
1649184600000|2022-04-05 18:50:00|13.64|11.84|13.65|11.85|13.67|11.87|13.61|11.81|0
1649184900000|2022-04-05 18:55:00|13.64|11.84|13.74|11.94|13.77|11.97|13.6|11.8|0
1649185200000|2022-04-05 19:00:00|13.73|11.93|13.83|12.03|13.83|12.03|13.69|11.89|0
1649185500000|2022-04-05 19:05:00|13.82|12.02|13.88|12.08|13.91|12.11|13.81|12.01|0
1649185800000|2022-04-05 19:10:00|13.87|12.07|13.97|12.17|14|12.2|13.86|12.06|0
1649186100000|2022-04-05 19:15:00|13.98|12.18|14|12.2|14.02|12.22|13.93|12.13|0
1649186400000|2022-04-05 19:20:00|14.03|12.23|13.87|12.07|14.04|12.24|13.87|12.07|0
1649186700000|2022-04-05 19:25:00|13.88|12.08|13.97|12.17|13.99|12.19|13.88|12.08|0
1649187000000|2022-04-05 19:30:00|13.98|12.18|14.11|12.31|14.12|12.32|13.98|12.18|0
1649187300000|2022-04-05 19:35:00|14.12|12.32|14.12|12.32|14.17|12.37|14.07|12.27|0
1649187600000|2022-04-05 19:40:00|14.11|12.31|14.1|12.3|14.17|12.37|14.08|12.28|0
1649187900000|2022-04-05 19:45:00|14.09|12.29|14.11|12.31|14.19|12.39|13.56|11.76|0
1649188200000|2022-04-05 19:50:00|14.13|12.33|13.91|12.11|14.13|12.33|13.82|12.02|0
1649188500000|2022-04-05 19:55:00|13.88|12.08|13.84|12.04|13.99|12.19|13.84|12.04|0
1649188800000|2022-04-05 20:00:00|13.83|12.03|13.81|12.01|13.84|12.04|13.8|12|0
1649189100000|2022-04-05 20:05:00|13.8|12|13.8|12|13.81|12.01|13.79|11.99|0
1649189400000|2022-04-05 20:10:00|13.81|12.01|13.84|12.04|13.84|12.04|13.8|12|0
1649189700000|2022-04-05 20:15:00|13.83|12.03|13.79|11.99|13.83|12.03|13.79|11.99|0
1649190000000|2022-04-05 20:20:00|13.81|12.01|13.82|12.02|13.82|12.02|13.8|12|0
1649190300000|2022-04-05 20:25:00|13.83|12.03|13.82|12.02|13.83|12.03|13.82|12.02|0
1649190600000|2022-04-05 20:30:00|13.81|12.01|13.8|12|13.81|12.01|13.79|11.99|0
1649190900000|2022-04-05 20:35:00|13.79|11.99|13.79|11.99|13.8|12|13.79|11.99|0
1649191500000|2022-04-05 20:45:00|13.78|11.98|13.77|11.97|13.79|11.99|13.76|11.96|0
1649191800000|2022-04-05 20:50:00|13.76|11.96|13.75|11.95|13.78|11.98|13.75|11.95|0
1649192100000|2022-04-05 20:55:00|13.74|11.94|13.74|11.94|13.75|11.95|13.73|11.93|0
1649192400000|2022-04-05 21:00:00|13.73|11.93|13.73|11.93|13.73|11.93|13.73|11.93|0
1649192700000|2022-04-05 21:05:00|13.74|11.94|13.74|11.94|13.74|11.94|13.74|11.94|0
1649193000000|2022-04-05 21:10:00|13.73|11.93|13.73|11.93|13.73|11.93|13.73|11.93|0
1649193300000|2022-04-05 21:15:00|13.74|11.94|13.73|11.93|13.74|11.94|13.72|11.92|0
1649193600000|2022-04-05 21:20:00|13.72|11.92|13.72|11.92|13.73|11.93|13.72|11.92|0
1649193900000|2022-04-05 21:25:00|13.73|11.93|13.71|11.91|13.73|11.93|13.71|11.91|0
1649194200000|2022-04-05 21:30:00|13.72|11.92|13.72|11.92|13.73|11.93|13.71|11.91|0
1649194500000|2022-04-05 21:35:00|13.7|11.9|13.71|11.91|13.71|11.91|13.7|11.9|0
1649195100000|2022-04-05 21:45:00|13.72|11.92|13.71|11.91|13.72|11.92|13.71|11.91|0
1649195400000|2022-04-05 21:50:00|13.72|11.92|13.72|11.92|13.72|11.92|13.72|11.92|0
1649195700000|2022-04-05 21:55:00|13.71|11.91|13.72|11.92|13.72|11.92|13.71|11.91|0
1649196000000|2022-04-05 22:00:00|13.74|11.94|13.76|11.96|13.76|11.96|13.72|11.92|0
1649196300000|2022-04-05 22:05:00|13.75|11.95|13.77|11.97|13.78|11.98|13.75|11.95|0
1649196600000|2022-04-05 22:10:00|13.78|11.98|13.79|11.99|13.79|11.99|13.77|11.97|0
1649196900000|2022-04-05 22:15:00|13.78|11.98|13.78|11.98|13.79|11.99|13.78|11.98|0
1649197200000|2022-04-05 22:20:00|13.79|11.99|13.81|12.01|13.81|12.01|13.79|11.99|0
1649197500000|2022-04-05 22:25:00|13.82|12.02|13.82|12.02|13.83|12.03|13.81|12.01|0
1649197800000|2022-04-05 22:30:00|13.81|12.01|13.78|11.98|13.81|12.01|13.78|11.98|0
1649198100000|2022-04-05 22:35:00|13.77|11.97|13.79|11.99|13.8|12|13.77|11.97|0
1649198400000|2022-04-05 22:40:00|13.78|11.98|13.77|11.97|13.79|11.99|13.76|11.96|0
1649198700000|2022-04-05 22:45:00|13.76|11.96|13.76|11.96|13.77|11.97|13.76|11.96|0
1649199000000|2022-04-05 22:50:00|13.75|11.95|13.75|11.95|13.76|11.96|13.75|11.95|0
1649199300000|2022-04-05 22:55:00|13.76|11.96|13.76|11.96|13.76|11.96|13.75|11.95|0
1649199600000|2022-04-05 23:00:00|13.75|11.95|13.75|11.95|13.76|11.96|13.75|11.95|0
1649199900000|2022-04-05 23:05:00|13.76|11.96|13.78|11.98|13.78|11.98|13.76|11.96|0
1649200200000|2022-04-05 23:10:00|13.77|11.97|13.79|11.99|13.79|11.99|13.77|11.97|0
1649200500000|2022-04-05 23:15:00|13.8|12|13.78|11.98|13.8|12|13.78|11.98|0
1649200800000|2022-04-05 23:20:00|13.77|11.97|13.78|11.98|13.78|11.98|13.77|11.97|0
1649201100000|2022-04-05 23:25:00|13.79|11.99|13.79|11.99|13.8|12|13.78|11.98|0
1649201400000|2022-04-05 23:30:00|13.78|11.98|13.78|11.98|13.79|11.99|13.78|11.98|0
1649201700000|2022-04-05 23:35:00|13.77|11.97|13.78|11.98|13.78|11.98|13.77|11.97|0
1649202000000|2022-04-05 23:40:00|13.77|11.97|13.73|11.93|13.77|11.97|13.72|11.92|0
1649202300000|2022-04-05 23:45:00|13.74|11.94|13.76|11.96|13.76|11.96|13.73|11.93|0
1649202600000|2022-04-05 23:50:00|13.75|11.95|13.75|11.95|13.76|11.96|13.74|11.94|0
1649202900000|2022-04-05 23:55:00|13.76|11.96|13.78|11.98|13.79|11.99|13.76|11.96|0
1649203200000|2022-04-06 00:00:00|13.79|11.99|13.82|12.02|13.83|12.03|13.78|11.98|0
1649203500000|2022-04-06 00:05:00|13.83|12.03|13.75|11.95|13.84|12.04|13.74|11.94|0
1649203800000|2022-04-06 00:10:00|13.74|11.94|13.74|11.94|13.75|11.95|13.72|11.92|0
1649204100000|2022-04-06 00:15:00|13.73|11.93|13.76|11.96|13.77|11.97|13.72|11.92|0
1649204400000|2022-04-06 00:20:00|13.75|11.95|13.77|11.97|13.78|11.98|13.75|11.95|0
1649204700000|2022-04-06 00:25:00|13.78|11.98|13.82|12.02|13.83|12.03|13.76|11.96|0
1649205000000|2022-04-06 00:30:00|13.83|12.03|13.86|12.06|13.86|12.06|13.83|12.03|0
1649205300000|2022-04-06 00:35:00|13.87|12.07|13.85|12.05|13.89|12.09|13.85|12.05|0
1649205600000|2022-04-06 00:40:00|13.84|12.04|13.89|12.09|13.9|12.1|13.84|12.04|0
1649205900000|2022-04-06 00:45:00|13.9|12.1|13.92|12.12|13.94|12.14|13.9|12.1|0
1649206200000|2022-04-06 00:50:00|13.93|12.13|13.94|12.14|13.94|12.14|13.92|12.12|0
1649206500000|2022-04-06 00:55:00|13.93|12.13|14|12.2|14|12.2|13.93|12.13|0
1649206800000|2022-04-06 01:00:00|14.01|12.21|13.99|12.19|14.03|12.23|13.99|12.19|0
1649207100000|2022-04-06 01:05:00|13.98|12.18|13.95|12.15|14|12.2|13.95|12.15|0
1649207400000|2022-04-06 01:10:00|13.96|12.16|13.95|12.15|13.97|12.17|13.95|12.15|0
1649207700000|2022-04-06 01:15:00|13.94|12.14|13.87|12.07|13.95|12.15|13.86|12.06|0
1649208000000|2022-04-06 01:20:00|13.86|12.06|13.87|12.07|13.89|12.09|13.86|12.06|0
1649208300000|2022-04-06 01:25:00|13.86|12.06|13.88|12.08|13.88|12.08|13.85|12.05|0
1649208600000|2022-04-06 01:30:00|13.89|12.09|13.9|12.1|13.92|12.12|13.88|12.08|0
1649208900000|2022-04-06 01:35:00|13.89|12.09|13.92|12.12|13.93|12.13|13.88|12.08|0
1649209200000|2022-04-06 01:40:00|13.93|12.13|13.91|12.11|13.95|12.15|13.91|12.11|0
1649209500000|2022-04-06 01:45:00|13.92|12.12|13.94|12.14|13.99|12.19|13.92|12.12|0
1649209800000|2022-04-06 01:50:00|13.95|12.15|13.98|12.18|13.98|12.18|13.92|12.12|0
1649210100000|2022-04-06 01:55:00|13.97|12.17|13.99|12.19|14.01|12.21|13.97|12.17|0
1649210400000|2022-04-06 02:00:00|14|12.2|13.99|12.19|14|12.2|13.97|12.17|0
1649210700000|2022-04-06 02:05:00|13.98|12.18|13.95|12.15|13.99|12.19|13.94|12.14|0
1649211000000|2022-04-06 02:10:00|13.94|12.14|13.97|12.17|13.97|12.17|13.94|12.14|0
1649211300000|2022-04-06 02:15:00|13.98|12.18|13.98|12.18|13.99|12.19|13.97|12.17|0
1649211600000|2022-04-06 02:20:00|13.99|12.19|13.96|12.16|13.99|12.19|13.95|12.15|0
1649211900000|2022-04-06 02:25:00|13.95|12.15|13.94|12.14|13.96|12.16|13.93|12.13|0
1649212200000|2022-04-06 02:30:00|13.93|12.13|13.92|12.12|13.96|12.16|13.91|12.11|0
1649212500000|2022-04-06 02:35:00|13.91|12.11|13.89|12.09|13.92|12.12|13.89|12.09|0
1649212800000|2022-04-06 02:40:00|13.9|12.1|13.91|12.11|13.92|12.12|13.89|12.09|0
1649213100000|2022-04-06 02:45:00|13.9|12.1|13.92|12.12|13.92|12.12|13.9|12.1|0
1649213400000|2022-04-06 02:50:00|13.91|12.11|13.9|12.1|13.92|12.12|13.9|12.1|0
1649213700000|2022-04-06 02:55:00|13.91|12.11|13.9|12.1|13.91|12.11|13.9|12.1|0
1649214000000|2022-04-06 03:00:00|13.91|12.11|13.89|12.09|13.91|12.11|13.87|12.07|0
1649214300000|2022-04-06 03:05:00|13.9|12.1|13.88|12.08|13.9|12.1|13.88|12.08|0
1649214600000|2022-04-06 03:10:00|13.87|12.07|13.89|12.09|13.9|12.1|13.86|12.06|0
1649214900000|2022-04-06 03:15:00|13.88|12.08|13.89|12.09|13.9|12.1|13.88|12.08|0
1649215200000|2022-04-06 03:20:00|13.9|12.1|13.91|12.11|13.91|12.11|13.89|12.09|0
1649215500000|2022-04-06 03:25:00|13.92|12.12|13.9|12.1|13.92|12.12|13.9|12.1|0
1649215800000|2022-04-06 03:30:00|13.91|12.11|13.91|12.11|13.92|12.12|13.9|12.1|0
1649216100000|2022-04-06 03:35:00|13.9|12.1|13.92|12.12|13.94|12.14|13.9|12.1|0
1649216400000|2022-04-06 03:40:00|13.93|12.13|13.95|12.15|13.95|12.15|13.92|12.12|0
1649216700000|2022-04-06 03:45:00|13.96|12.16|13.96|12.16|13.97|12.17|13.96|12.16|0
1649217000000|2022-04-06 03:50:00|13.95|12.15|13.93|12.13|13.96|12.16|13.92|12.12|0
1649217300000|2022-04-06 03:55:00|13.94|12.14|13.92|12.12|13.95|12.15|13.92|12.12|0
1649217600000|2022-04-06 04:00:00|13.91|12.11|13.91|12.11|13.92|12.12|13.9|12.1|0
1649217900000|2022-04-06 04:05:00|13.9|12.1|13.89|12.09|13.91|12.11|13.88|12.08|0
1649218200000|2022-04-06 04:10:00|13.88|12.08|13.88|12.08|13.88|12.08|13.87|12.07|0
1649218500000|2022-04-06 04:15:00|13.87|12.07|13.84|12.04|13.87|12.07|13.83|12.03|0
1649218800000|2022-04-06 04:20:00|13.83|12.03|13.84|12.04|13.84|12.04|13.83|12.03|0
1649219100000|2022-04-06 04:25:00|13.83|12.03|13.86|12.06|13.86|12.06|13.83|12.03|0
1649219400000|2022-04-06 04:30:00|13.85|12.05|13.88|12.08|13.88|12.08|13.85|12.05|0
1649219700000|2022-04-06 04:35:00|13.89|12.09|13.9|12.1|13.9|12.1|13.89|12.09|0
1649220000000|2022-04-06 04:40:00|13.89|12.09|13.87|12.07|13.89|12.09|13.87|12.07|0
1649220300000|2022-04-06 04:45:00|13.88|12.08|13.86|12.06|13.88|12.08|13.85|12.05|0
1649220600000|2022-04-06 04:50:00|13.85|12.05|13.87|12.07|13.87|12.07|13.85|12.05|0
1649220900000|2022-04-06 04:55:00|13.86|12.06|13.87|12.07|13.87|12.07|13.86|12.06|0
1649221200000|2022-04-06 05:00:00|13.86|12.06|13.83|12.03|13.87|12.07|13.83|12.03|0
1649221500000|2022-04-06 05:05:00|13.84|12.04|13.78|11.98|13.85|12.05|13.77|11.97|0
1649221800000|2022-04-06 05:10:00|13.79|11.99|13.8|12|13.81|12.01|13.79|11.99|0
1649222100000|2022-04-06 05:15:00|13.79|11.99|13.75|11.95|13.79|11.99|13.74|11.94|0
1649222400000|2022-04-06 05:20:00|13.76|11.96|13.74|11.94|13.77|11.97|13.74|11.94|0
1649222700000|2022-04-06 05:25:00|13.75|11.95|13.72|11.92|13.75|11.95|13.72|11.92|0
1649223000000|2022-04-06 05:30:00|13.73|11.93|13.72|11.92|13.73|11.93|13.71|11.91|0
1649223300000|2022-04-06 05:35:00|13.71|11.91|13.72|11.92|13.72|11.92|13.7|11.9|0
1649223600000|2022-04-06 05:40:00|13.71|11.91|13.74|11.94|13.75|11.95|13.71|11.91|0
1649223900000|2022-04-06 05:45:00|13.75|11.95|13.25|11.45|13.91|12.11|12.97|11.17|0
1649224200000|2022-04-06 05:50:00|13.24|11.44|13.25|11.45|13.26|11.46|13.24|11.44|0
1649224500000|2022-04-06 05:55:00|13.26|11.46|13.28|11.48|13.29|11.49|13.26|11.46|0
1649224800000|2022-04-06 06:00:00|13.29|11.49|13.25|11.45|13.29|11.49|13.24|11.44|0
1649225100000|2022-04-06 06:05:00|13.27|11.47|13.26|11.46|13.29|11.49|13.25|11.45|0
1649225400000|2022-04-06 06:10:00|13.25|11.45|13.24|11.44|13.26|11.46|13.22|11.42|0
1649225700000|2022-04-06 06:15:00|13.25|11.45|13.24|11.44|13.26|11.46|13.21|11.41|0
1649226000000|2022-04-06 06:20:00|13.23|11.43|13.25|11.45|13.27|11.47|13.23|11.43|0
1649226300000|2022-04-06 06:25:00|13.24|11.44|13.22|11.42|13.24|11.44|13.19|11.39|0
1649226600000|2022-04-06 06:30:00|13.21|11.41|13.18|11.38|13.22|11.42|13.18|11.38|0
1649226900000|2022-04-06 06:35:00|13.17|11.37|13.12|11.32|13.18|11.38|13.12|11.32|0
1649227200000|2022-04-06 06:40:00|13.11|11.31|13.11|11.31|13.12|11.32|13.1|11.3|0
1649227500000|2022-04-06 06:45:00|13.1|11.3|13.13|11.33|13.13|11.33|13.1|11.3|0
1649227800000|2022-04-06 06:50:00|13.14|11.34|13.2|11.4|13.2|11.4|13.14|11.34|0
1649228100000|2022-04-06 06:55:00|13.19|11.39|13.17|11.37|13.19|11.39|13.15|11.35|0
1649228400000|2022-04-06 07:00:00|13.15|11.35|13.22|11.42|13.22|11.42|13.14|11.34|0
1649228700000|2022-04-06 07:05:00|13.21|11.41|13.17|11.37|13.25|11.45|13.17|11.37|0
1649229000000|2022-04-06 07:10:00|13.18|11.38|13.16|11.36|13.21|11.41|13.11|11.31|0
1649229300000|2022-04-06 07:15:00|13.15|11.35|13.17|11.37|13.19|11.39|13.14|11.34|0
1649229600000|2022-04-06 07:20:00|13.18|11.38|13.22|11.42|13.22|11.42|13.17|11.37|0
1649229900000|2022-04-06 07:25:00|13.23|11.43|13.22|11.42|13.23|11.43|13.18|11.38|0
1649230200000|2022-04-06 07:30:00|13.21|11.41|13.44|11.64|13.45|11.65|13.21|11.41|0
1649230500000|2022-04-06 07:35:00|13.43|11.63|13.53|11.73|13.54|11.74|13.43|11.63|0
1649230800000|2022-04-06 07:40:00|13.52|11.72|13.53|11.73|13.56|11.76|13.47|11.67|0
1649231100000|2022-04-06 07:45:00|13.55|11.75|13.58|11.78|13.6|11.8|13.55|11.75|0
1649231400000|2022-04-06 07:50:00|13.57|11.77|13.74|11.94|13.77|11.97|13.41|11.61|0
1649231700000|2022-04-06 07:55:00|13.73|11.93|13.79|11.99|13.81|12.01|13.73|11.93|0
1649232000000|2022-04-06 08:00:00|13.8|12|13.74|11.94|13.82|12.02|13.73|11.93|0
1649232300000|2022-04-06 08:05:00|13.73|11.93|13.71|11.91|13.75|11.95|13.69|11.89|0
1649232600000|2022-04-06 08:10:00|13.72|11.92|13.74|11.94|13.76|11.96|13.7|11.9|0
1649232900000|2022-04-06 08:15:00|13.75|11.95|13.8|12|13.83|12.03|13.7|11.9|0
1649233200000|2022-04-06 08:20:00|13.81|12.01|13.85|12.05|13.87|12.07|13.8|12|0
1649233500000|2022-04-06 08:25:00|13.84|12.04|14.34|12.54|14.9|13.1|13.8|12|0
1649233800000|2022-04-06 08:30:00|14.35|12.55|14.38|12.58|14.41|12.61|14.32|12.52|0
1649234100000|2022-04-06 08:35:00|14.37|12.57|14.36|12.56|14.42|12.62|14.34|12.54|0
1649234400000|2022-04-06 08:40:00|14.37|12.57|14.41|12.61|14.41|12.61|14.36|12.56|0
1649234700000|2022-04-06 08:45:00|14.42|12.62|14.32|12.52|14.42|12.62|14.29|12.49|0
1649235000000|2022-04-06 08:50:00|14.31|12.51|14.26|12.46|14.32|12.52|14.25|12.45|0
1649235300000|2022-04-06 08:55:00|14.27|12.47|14.26|12.46|14.29|12.49|14.25|12.45|0
1649235600000|2022-04-06 09:00:00|14.25|12.45|14.27|12.47|14.28|12.48|14.22|12.42|0
1649235900000|2022-04-06 09:05:00|14.28|12.48|14.3|12.5|14.32|12.52|14.27|12.47|0
1649236200000|2022-04-06 09:10:00|14.31|12.51|14.36|12.56|14.36|12.56|14.28|12.48|0
1649236500000|2022-04-06 09:15:00|14.38|12.58|14.36|12.56|14.41|12.61|14.32|12.52|0
1649236800000|2022-04-06 09:20:00|14.35|12.55|14.36|12.56|14.39|12.59|14.35|12.55|0
1649237100000|2022-04-06 09:25:00|14.35|12.55|14.4|12.6|14.4|12.6|14.34|12.54|0
1649237400000|2022-04-06 09:30:00|14.38|12.58|14.4|12.6|14.4|12.6|14.36|12.56|0
1649237700000|2022-04-06 09:35:00|14.39|12.59|14.44|12.64|14.45|12.65|14.39|12.59|0
1649238000000|2022-04-06 09:40:00|14.43|12.63|14.47|12.67|14.52|12.72|14.42|12.62|0
1649238300000|2022-04-06 09:45:00|14.49|12.69|14.54|12.74|14.54|12.74|14.47|12.67|0
1649238600000|2022-04-06 09:50:00|14.56|12.76|14.55|12.75|14.6|12.8|14.53|12.73|0
1649238900000|2022-04-06 09:55:00|14.54|12.74|14.42|12.62|14.55|12.75|14.41|12.61|0
1649239200000|2022-04-06 10:00:00|14.43|12.63|14.43|12.63|14.46|12.66|14.41|12.61|0
1649239500000|2022-04-06 10:05:00|14.42|12.62|14.44|12.64|14.44|12.64|14.42|12.62|0
1649239800000|2022-04-06 10:10:00|14.45|12.65|14.52|12.72|14.52|12.72|14.43|12.63|0
1649240100000|2022-04-06 10:15:00|14.54|12.74|14.57|12.77|14.61|12.81|14.51|12.71|0
1649240400000|2022-04-06 10:20:00|14.56|12.76|14.55|12.75|14.61|12.81|14.13|12.33|0
1649240700000|2022-04-06 10:25:00|14.54|12.74|14.52|12.72|14.57|12.77|14.52|12.72|0
1649241000000|2022-04-06 10:30:00|14.53|12.73|14.57|12.77|14.6|12.8|14.53|12.73|0
1649241300000|2022-04-06 10:35:00|14.56|12.76|14.6|12.8|14.62|12.82|14.56|12.76|0
1649241600000|2022-04-06 10:40:00|14.61|12.81|14.59|12.79|14.63|12.83|14.57|12.77|0
1649241900000|2022-04-06 10:45:00|14.6|12.8|14.62|12.82|14.62|12.82|14.58|12.78|0
1649242200000|2022-04-06 10:50:00|14.63|12.83|14.63|12.83|14.66|12.86|14.61|12.81|0
1649242500000|2022-04-06 10:55:00|14.64|12.84|14.63|12.83|14.66|12.86|14.61|12.81|0
1649242800000|2022-04-06 11:00:00|14.62|12.82|14.6|12.8|14.63|12.83|14.59|12.79|0
1649243100000|2022-04-06 11:05:00|14.62|12.82|14.68|12.88|14.68|12.88|14.61|12.81|0
1649243400000|2022-04-06 11:10:00|14.67|12.87|15.04|13.24|15.07|13.27|14.67|12.87|0
1649243700000|2022-04-06 11:15:00|15.05|13.25|15.01|13.21|15.07|13.27|14.99|13.19|0
1649244000000|2022-04-06 11:20:00|15|13.2|15.08|13.28|15.08|13.28|15|13.2|0
1649244300000|2022-04-06 11:25:00|15.09|13.29|15.08|13.28|15.09|13.29|15.06|13.26|0
1649244600000|2022-04-06 11:30:00|15.09|13.29|15.06|13.26|15.13|13.33|15.06|13.26|0
1649244900000|2022-04-06 11:35:00|15.05|13.25|15.07|13.27|15.09|13.29|15.03|13.23|0
1649245200000|2022-04-06 11:40:00|15.06|13.26|15.12|13.32|15.13|13.33|15.06|13.26|0
1649245500000|2022-04-06 11:45:00|15.11|13.31|15.1|13.3|15.13|13.33|15.06|13.26|0
1649245800000|2022-04-06 11:50:00|15.13|13.33|15.15|13.35|15.17|13.37|15.13|13.33|0
1649246100000|2022-04-06 11:55:00|15.14|13.34|15.18|13.38|15.22|13.42|15.14|13.34|0
1649246400000|2022-04-06 12:00:00|15.19|13.39|15.22|13.42|15.22|13.42|15.15|13.35|0
1649246700000|2022-04-06 12:05:00|15.2|13.4|15.17|13.37|15.25|13.45|15.16|13.36|0
1649247000000|2022-04-06 12:10:00|15.18|13.38|15.14|13.34|15.22|13.42|15.12|13.32|0
1649247300000|2022-04-06 12:15:00|15.15|13.35|15.16|13.36|15.19|13.39|15.13|13.33|0
1649247600000|2022-04-06 12:20:00|15.15|13.35|15.13|13.33|15.16|13.36|15.13|13.33|0
1649247900000|2022-04-06 12:25:00|15.14|13.34|15.07|13.27|15.15|13.35|15.07|13.27|0
1649248200000|2022-04-06 12:30:00|15.08|13.28|15.16|13.36|15.18|13.38|14.94|13.14|0
1649248500000|2022-04-06 12:35:00|15.17|13.37|15.15|13.35|15.18|13.38|15.14|13.34|0
1649248800000|2022-04-06 12:40:00|15.16|13.36|15.18|13.38|15.2|13.4|15.16|13.36|0
1649249100000|2022-04-06 12:45:00|15.19|13.39|15.22|13.42|15.23|13.43|15.18|13.38|0
1649249400000|2022-04-06 12:50:00|15.23|13.43|15.19|13.39|15.23|13.43|15.13|13.33|0
1649249700000|2022-04-06 12:55:00|15.18|13.38|15.12|13.32|15.18|13.38|15.09|13.29|0
1649250000000|2022-04-06 13:00:00|15.13|13.33|15.06|13.26|15.14|13.34|15.06|13.26|0
1649250300000|2022-04-06 13:05:00|15.07|13.27|14.79|12.99|15.08|13.28|14.76|12.96|0
1649250600000|2022-04-06 13:10:00|14.78|12.98|14.81|13.01|14.84|13.04|14.77|12.97|0
1649250900000|2022-04-06 13:15:00|14.8|13|14.79|12.99|14.83|13.03|14.77|12.97|0
1649251200000|2022-04-06 13:20:00|14.8|13|14.82|13.02|14.85|13.05|14.78|12.98|0
1649251500000|2022-04-06 13:25:00|14.83|13.03|14.86|13.06|14.86|13.06|14.82|13.02|0
1649251800000|2022-04-06 13:30:00|14.88|13.08|14.92|13.12|15|13.2|14.71|12.91|0
1649252100000|2022-04-06 13:35:00|14.94|13.14|15.11|13.31|15.19|13.39|14.94|13.14|0
1649252400000|2022-04-06 13:40:00|15.13|13.33|15.82|12.94|15.82|13.48|15.11|12.92|0
1649252700000|2022-04-06 13:45:00|15.8|12.93|15.75|12.89|15.87|12.99|15.41|12.6|0
1649253000000|2022-04-06 13:50:00|15.77|12.9|15.74|12.88|15.8|12.93|15.71|12.86|0
1649253300000|2022-04-06 13:55:00|15.77|12.9|16.13|13.25|16.13|13.25|15.68|12.83|0
1649253600000|2022-04-06 14:00:00|16.14|13.26|16.29|13.41|16.3|13.42|16.1|13.22|0
1649253900000|2022-04-06 14:05:00|16.3|13.42|16.51|13.63|16.62|13.74|16.25|13.37|0
1649254200000|2022-04-06 14:10:00|16.52|13.64|16.44|13.56|16.62|13.74|16.42|13.54|0
1649254500000|2022-04-06 14:15:00|16.45|13.57|16.3|13.42|16.45|13.57|16.26|13.38|0
1649254800000|2022-04-06 14:20:00|16.31|13.43|16.29|13.41|16.36|13.48|16.26|13.38|0
1649255100000|2022-04-06 14:25:00|16.31|13.43|16.45|13.57|16.45|13.57|16.28|13.4|0
1649255400000|2022-04-06 14:30:00|16.44|13.56|16.45|13.57|16.51|13.63|16.38|13.5|0
1649255700000|2022-04-06 14:35:00|16.43|13.55|16.33|13.45|16.44|13.56|16.32|13.44|0
1649256000000|2022-04-06 14:40:00|16.35|13.47|16.05|13.17|16.41|13.53|15.99|13.11|0
1649256300000|2022-04-06 14:45:00|16.06|13.18|15.46|13.66|16.09|13.72|15.45|13.15|0
1649256600000|2022-04-06 14:50:00|15.47|13.67|15.6|13.8|15.62|13.82|15.44|13.64|0
1649256900000|2022-04-06 14:55:00|15.58|13.78|15.65|13.85|15.65|13.85|15.54|13.74|0
1649257200000|2022-04-06 15:00:00|15.66|13.86|15.53|13.73|15.67|13.87|15.53|13.73|0
1649257500000|2022-04-06 15:05:00|15.54|13.74|15.67|13.87|15.7|13.9|15.52|13.72|0
1649257800000|2022-04-06 15:10:00|15.68|13.88|15.66|13.86|15.69|13.89|15.62|13.82|0
1649258100000|2022-04-06 15:15:00|15.65|13.85|15.69|13.89|15.73|13.93|15.62|13.82|0
1649258400000|2022-04-06 15:20:00|15.7|13.9|15.55|13.75|15.7|13.9|15.38|13.58|0
1649258700000|2022-04-06 15:25:00|15.56|13.76|15.52|13.72|15.61|13.81|15.5|13.7|0
1649259000000|2022-04-06 15:30:00|15.5|13.7|15.6|13.8|15.64|13.84|15.48|13.68|0
1649259300000|2022-04-06 15:35:00|15.59|13.79|15.6|13.8|15.62|13.82|15.54|13.74|0
1649259600000|2022-04-06 15:40:00|15.58|13.78|15.5|13.7|15.6|13.8|15.49|13.69|0
1649259900000|2022-04-06 15:45:00|15.48|13.68|15.38|13.58|15.52|13.72|15.33|13.53|0
1649260200000|2022-04-06 15:50:00|15.37|13.57|15.35|13.55|15.4|13.6|15.28|13.48|0
1649260500000|2022-04-06 15:55:00|15.36|13.56|15.39|13.59|15.42|13.62|15.33|13.53|0
1649260800000|2022-04-06 16:00:00|15.38|13.58|15.44|13.64|15.44|13.64|15.35|13.55|0
1649261100000|2022-04-06 16:05:00|15.42|13.62|15.43|13.63|15.44|13.64|15.36|13.56|0
1649261400000|2022-04-06 16:10:00|15.71|13.91|15.17|13.37|15.71|13.91|15.04|13.24|0
1649261700000|2022-04-06 16:15:00|15.19|13.39|15.24|13.44|15.25|13.45|15.19|13.39|0
1649262000000|2022-04-06 16:20:00|15.25|13.45|15.26|13.46|15.33|13.53|15.23|13.43|0
1649262300000|2022-04-06 16:25:00|15.25|13.45|15.26|13.46|15.29|13.49|15.22|13.42|0
1649262600000|2022-04-06 16:30:00|15.27|13.47|15.18|13.38|15.3|13.5|15.18|13.38|0
1649262900000|2022-04-06 16:35:00|15.2|13.4|15.22|13.42|15.24|13.44|15.19|13.39|0
1649263200000|2022-04-06 16:40:00|15.23|13.43|15.2|13.4|15.24|13.44|15.16|13.36|0
1649263500000|2022-04-06 16:45:00|15.21|13.41|15.2|13.4|15.29|13.49|15.17|13.37|0
1649263800000|2022-04-06 16:50:00|15.22|13.42|15.2|13.4|15.27|13.47|15.2|13.4|0
1649264100000|2022-04-06 16:55:00|15.19|13.39|15.16|13.36|15.21|13.41|15.15|13.35|0
1649264400000|2022-04-06 17:00:00|15.17|13.37|15.23|13.43|15.25|13.45|15.15|13.35|0
1649264700000|2022-04-06 17:05:00|15.22|13.42|15.41|13.61|15.44|13.64|15.02|13.22|0
1649265000000|2022-04-06 17:10:00|15.4|13.6|15.38|13.58|15.43|13.63|15.37|13.57|0
1649265300000|2022-04-06 17:15:00|15.39|13.59|15.34|13.54|15.41|13.61|15.3|13.5|0
1649265600000|2022-04-06 17:20:00|15.35|13.55|15.23|13.43|15.37|13.57|15.23|13.43|0
1649265900000|2022-04-06 17:25:00|15.24|13.44|15.04|13.24|15.38|13.58|15.04|13.24|0
1649266200000|2022-04-06 17:30:00|15.03|13.23|14.97|13.17|15.07|13.27|14.92|13.12|0
1649266500000|2022-04-06 17:35:00|14.96|13.16|14.91|13.11|15.02|13.22|14.91|13.11|0
1649266800000|2022-04-06 17:40:00|14.92|13.12|14.82|13.02|14.94|13.14|14.78|12.98|0
1649267100000|2022-04-06 17:45:00|14.83|13.03|15.3|12.52|15.41|13.14|14.82|12.51|0
1649267400000|2022-04-06 17:50:00|15.31|12.53|15.27|12.49|15.41|12.61|15.03|12.3|0
1649267700000|2022-04-06 17:55:00|15.28|12.5|15.4|12.6|15.4|12.6|15.26|12.48|0
1649268000000|2022-04-06 18:00:00|15.41|12.61|14.7|12.03|15.52|12.7|14.42|11.8|0
1649268300000|2022-04-06 18:05:00|14.77|12.08|15.28|12.5|15.32|12.53|14.75|12.07|0
1649268600000|2022-04-06 18:10:00|15.3|12.52|15.61|12.77|15.7|12.85|15.03|12.3|0
1649268900000|2022-04-06 18:15:00|15.62|12.78|15.81|12.93|15.99|13.11|15.62|12.78|0
1649269200000|2022-04-06 18:20:00|15.82|12.94|15.7|12.84|15.84|12.96|15.61|12.78|0
1649269500000|2022-04-06 18:25:00|15.69|12.82|15.68|12.83|15.74|12.88|15.49|12.67|0
1649269800000|2022-04-06 18:30:00|15.63|12.79|14.6|12.8|15.66|13.26|14.54|12.73|0
1649270100000|2022-04-06 18:35:00|14.55|12.75|15.26|12.48|15.63|12.81|14.55|12.16|0
1649270400000|2022-04-06 18:40:00|15.28|12.5|15.14|12.39|15.35|12.56|15.11|12.36|0
1649270700000|2022-04-06 18:45:00|15.18|12.42|14.77|12.97|15.24|13|14.75|12.28|0
1649271000000|2022-04-06 18:50:00|14.7|12.9|14.19|12.39|14.84|13.04|14.16|12.36|0
1649271300000|2022-04-06 18:55:00|14.17|12.37|14|12.2|14.2|12.4|14|12.2|0
1649271600000|2022-04-06 19:00:00|13.99|12.19|14.02|12.22|14.51|12.71|13.79|11.99|0
1649271900000|2022-04-06 19:05:00|14.03|12.23|14.25|12.45|14.31|12.51|14.03|12.23|0
1649272200000|2022-04-06 19:10:00|14.21|12.41|14.18|12.38|14.28|12.48|14.11|12.31|0
1649272500000|2022-04-06 19:15:00|14.17|12.37|14.33|12.53|14.34|12.54|14.08|12.28|0
1649272800000|2022-04-06 19:20:00|14.35|12.55|14.5|12.7|14.52|12.72|13.94|12.14|0
1649273100000|2022-04-06 19:25:00|14.49|12.69|14.65|12.85|14.67|12.87|14.47|12.67|0
1649273400000|2022-04-06 19:30:00|14.66|12.86|14.71|12.91|14.73|12.93|14.54|12.74|0
1649273700000|2022-04-06 19:35:00|14.68|12.88|14.41|12.61|14.72|12.92|14.4|12.6|0
1649274000000|2022-04-06 19:40:00|14.43|12.63|14.39|12.59|14.52|12.72|14.35|12.55|0
1649274300000|2022-04-06 19:45:00|14.44|12.64|13.99|12.19|14.44|12.64|13.92|12.12|0
1649274600000|2022-04-06 19:50:00|13.93|12.13|14.2|12.4|14.2|12.4|13.91|12.11|0
1649274900000|2022-04-06 19:55:00|14.18|12.38|14.09|12.29|14.25|12.45|13.94|12.14|0
1649275200000|2022-04-06 20:00:00|14.14|12.34|14.13|12.33|14.21|12.41|14.13|12.33|0
1649275500000|2022-04-06 20:05:00|14.12|12.32|14.09|12.29|14.12|12.32|14.08|12.28|0
1649275800000|2022-04-06 20:10:00|14.08|12.28|14.15|12.35|14.15|12.35|14.07|12.27|0
1649276100000|2022-04-06 20:15:00|14.14|12.34|14.13|12.33|14.21|12.41|14.13|12.33|0
1649276400000|2022-04-06 20:20:00|14.14|12.34|14.16|12.36|14.17|12.37|14.13|12.33|0
1649276700000|2022-04-06 20:25:00|14.15|12.35|14.14|12.34|14.16|12.36|14.13|12.33|0
1649277000000|2022-04-06 20:30:00|14.13|12.33|14.14|12.34|14.14|12.34|14.13|12.33|0
1649277300000|2022-04-06 20:35:00|14.13|12.33|14.18|12.38|14.2|12.4|14.13|12.33|0
1649277600000|2022-04-06 20:40:00|14.17|12.37|14.19|12.39|14.19|12.39|14.16|12.36|0
1649277900000|2022-04-06 20:45:00|14.17|12.37|14.16|12.36|14.19|12.39|14.16|12.36|0
1649278200000|2022-04-06 20:50:00|14.17|12.37|14.2|12.4|14.2|12.4|14.16|12.36|0
1649278500000|2022-04-06 20:55:00|14.19|12.39|14.21|12.41|14.21|12.41|14.19|12.39|0
1649278800000|2022-04-06 21:00:00|14.2|12.4|14.2|12.4|14.2|12.4|14.19|12.39|0
1649279100000|2022-04-06 21:05:00|14.19|12.39|14.18|12.38|14.2|12.4|14.18|12.38|0
1649279400000|2022-04-06 21:10:00|14.19|12.39|14.18|12.38|14.19|12.39|14.18|12.38|0
1649280000000|2022-04-06 21:20:00|14.17|12.37|14.17|12.37|14.17|12.37|14.17|12.37|0
1649280300000|2022-04-06 21:25:00|14.18|12.38|14.18|12.38|14.18|12.38|14.17|12.37|0
1649280600000|2022-04-06 21:30:00|14.19|12.39|14.19|12.39|14.2|12.4|14.19|12.39|0
1649281500000|2022-04-06 21:45:00|14.18|12.38|14.18|12.38|14.19|12.39|14.18|12.38|0
1649282400000|2022-04-06 22:00:00|14.19|12.39|14.12|12.32|14.19|12.39|14.12|12.32|0
1649282700000|2022-04-06 22:05:00|14.13|12.33|14.09|12.29|14.13|12.33|14.09|12.29|0
1649283000000|2022-04-06 22:10:00|14.08|12.28|14.09|12.29|14.1|12.3|14.08|12.28|0
1649283300000|2022-04-06 22:15:00|14.08|12.28|14.1|12.3|14.1|12.3|14.06|12.26|0
1649283600000|2022-04-06 22:20:00|14.09|12.29|14.1|12.3|14.11|12.31|14.09|12.29|0
1649283900000|2022-04-06 22:25:00|14.11|12.31|14.1|12.3|14.12|12.32|14.1|12.3|0
1649284200000|2022-04-06 22:30:00|14.09|12.29|14.06|12.26|14.09|12.29|14.06|12.26|0
1649284500000|2022-04-06 22:35:00|14.05|12.25|14.07|12.27|14.07|12.27|14.05|12.25|0
1649284800000|2022-04-06 22:40:00|14.06|12.26|14.06|12.26|14.11|12.31|14.06|12.26|0
1649285100000|2022-04-06 22:45:00|14.05|12.25|14.08|12.28|14.08|12.28|14.05|12.25|0
1649285400000|2022-04-06 22:50:00|14.09|12.29|14.1|12.3|14.12|12.32|14.08|12.28|0
1649285700000|2022-04-06 22:55:00|14.11|12.31|14.09|12.29|14.11|12.31|14.08|12.28|0
1649286000000|2022-04-06 23:00:00|14.07|12.27|14.12|12.32|14.12|12.32|14.07|12.27|0
1649286300000|2022-04-06 23:05:00|14.13|12.33|14.12|12.32|14.14|12.34|14.12|12.32|0
1649286600000|2022-04-06 23:10:00|14.13|12.33|14.13|12.33|14.14|12.34|14.11|12.31|0
1649286900000|2022-04-06 23:15:00|14.12|12.32|14.12|12.32|14.13|12.33|14.11|12.31|0
1649287200000|2022-04-06 23:20:00|14.11|12.31|14.11|12.31|14.12|12.32|14.1|12.3|0
1649287500000|2022-04-06 23:25:00|14.12|12.32|14.11|12.31|14.13|12.33|14.11|12.31|0
1649287800000|2022-04-06 23:30:00|14.12|12.32|14.18|12.38|14.2|12.4|14.11|12.31|0
1649288100000|2022-04-06 23:35:00|14.19|12.39|14.28|12.48|14.29|12.49|14.18|12.38|0
1649288400000|2022-04-06 23:40:00|14.27|12.47|14.27|12.47|14.29|12.49|14.26|12.46|0
1649288700000|2022-04-06 23:45:00|14.28|12.48|14.3|12.5|14.3|12.5|14.26|12.46|0
1649289000000|2022-04-06 23:50:00|14.29|12.49|14.34|12.54|14.37|12.57|14.29|12.49|0
1649289300000|2022-04-06 23:55:00|14.35|12.55|14.39|12.59|14.42|12.62|14.35|12.55|0
1649289600000|2022-04-07 00:00:00|14.4|12.6|14.36|12.56|14.46|12.66|14.34|12.54|0
1649289900000|2022-04-07 00:05:00|14.35|12.55|14.38|12.58|14.39|12.59|14.34|12.54|0
1649290200000|2022-04-07 00:10:00|14.39|12.59|14.39|12.59|14.4|12.6|14.34|12.54|0
1649290500000|2022-04-07 00:15:00|14.38|12.58|14.44|12.64|14.44|12.64|14.36|12.56|0
1649290800000|2022-04-07 00:20:00|14.43|12.63|14.42|12.62|14.43|12.63|14.39|12.59|0
1649291100000|2022-04-07 00:25:00|14.43|12.63|14.38|12.58|14.43|12.63|14.38|12.58|0
1649291400000|2022-04-07 00:30:00|14.39|12.59|14.41|12.61|14.43|12.63|14.39|12.59|0
1649291700000|2022-04-07 00:35:00|14.42|12.62|14.43|12.63|14.44|12.64|14.42|12.62|0
1649292000000|2022-04-07 00:40:00|14.42|12.62|14.37|12.57|14.42|12.62|14.36|12.56|0
1649292300000|2022-04-07 00:45:00|14.38|12.58|14.41|12.61|14.42|12.62|14.37|12.57|0
1649292600000|2022-04-07 00:50:00|14.39|12.59|14.4|12.6|14.41|12.61|14.38|12.58|0
1649292900000|2022-04-07 00:55:00|14.39|12.59|14.37|12.57|14.41|12.61|14.37|12.57|0
1649293200000|2022-04-07 01:00:00|14.36|12.56|14.39|12.59|14.41|12.61|14.36|12.56|0
1649293500000|2022-04-07 01:05:00|14.38|12.58|14.31|12.51|14.38|12.58|14.31|12.51|0
1649293800000|2022-04-07 01:10:00|14.3|12.5|14.32|12.52|14.34|12.54|14.29|12.49|0
1649294100000|2022-04-07 01:15:00|14.31|12.51|14.31|12.51|14.32|12.52|14.29|12.49|0
1649294400000|2022-04-07 01:20:00|14.3|12.5|14.34|12.54|14.35|12.55|14.3|12.5|0
1649294700000|2022-04-07 01:25:00|14.36|12.56|14.38|12.58|14.38|12.58|14.35|12.55|0
1649295000000|2022-04-07 01:30:00|14.39|12.59|14.34|12.54|14.4|12.6|14.33|12.53|0
1649295300000|2022-04-07 01:35:00|14.35|12.55|14.32|12.52|14.35|12.55|14.31|12.51|0
1649295600000|2022-04-07 01:40:00|14.31|12.51|14.23|12.43|14.31|12.51|14.23|12.43|0
1649295900000|2022-04-07 01:45:00|14.22|12.42|14.23|12.43|14.25|12.45|14.15|12.35|0
1649296200000|2022-04-07 01:50:00|14.22|12.42|14.24|12.44|14.25|12.45|14.22|12.42|0
1649296500000|2022-04-07 01:55:00|14.23|12.43|14.24|12.44|14.25|12.45|14.21|12.41|0
1649296800000|2022-04-07 02:00:00|14.25|12.45|14.28|12.48|14.28|12.48|14.23|12.43|0
1649297100000|2022-04-07 02:05:00|14.29|12.49|14.29|12.49|14.29|12.49|14.26|12.46|0
1649297400000|2022-04-07 02:10:00|14.28|12.48|14.27|12.47|14.29|12.49|14.26|12.46|0
1649297700000|2022-04-07 02:15:00|14.28|12.48|14.28|12.48|14.29|12.49|14.26|12.46|0
1649298000000|2022-04-07 02:20:00|14.29|12.49|14.28|12.48|14.29|12.49|14.27|12.47|0
1649298300000|2022-04-07 02:25:00|14.27|12.47|14.28|12.48|14.28|12.48|14.26|12.46|0
1649298600000|2022-04-07 02:30:00|14.27|12.47|14.26|12.46|14.27|12.47|14.23|12.43|0
1649298900000|2022-04-07 02:35:00|14.27|12.47|14.32|12.52|14.32|12.52|14.27|12.47|0
1649299200000|2022-04-07 02:40:00|14.33|12.53|14.32|12.52|14.33|12.53|14.31|12.51|0
1649299500000|2022-04-07 02:45:00|14.33|12.53|14.32|12.52|14.33|12.53|14.31|12.51|0
1649299800000|2022-04-07 02:50:00|14.31|12.51|14.3|12.5|14.31|12.51|14.29|12.49|0
1649300100000|2022-04-07 02:55:00|14.31|12.51|14.3|12.5|14.31|12.51|14.28|12.48|0
1649300400000|2022-04-07 03:00:00|14.29|12.49|14.31|12.51|14.31|12.51|14.28|12.48|0
1649300700000|2022-04-07 03:05:00|14.32|12.52|14.32|12.52|14.33|12.53|14.31|12.51|0
1649301000000|2022-04-07 03:10:00|14.33|12.53|14.32|12.52|14.33|12.53|14.31|12.51|0
1649301300000|2022-04-07 03:15:00|14.33|12.53|14.34|12.54|14.35|12.55|14.32|12.52|0
1649301600000|2022-04-07 03:20:00|14.33|12.53|14.34|12.54|14.34|12.54|14.33|12.53|0
1649301900000|2022-04-07 03:25:00|14.33|12.53|14.53|12.73|14.54|12.74|14.33|12.53|0
1649302200000|2022-04-07 03:30:00|14.54|12.74|14.54|12.74|14.55|12.75|14.52|12.72|0
1649302500000|2022-04-07 03:35:00|14.53|12.73|14.55|12.75|14.55|12.75|14.53|12.73|0
1649302800000|2022-04-07 03:40:00|14.56|12.76|14.58|12.78|14.58|12.78|14.55|12.75|0
1649303100000|2022-04-07 03:45:00|14.57|12.77|14.55|12.75|14.57|12.77|14.54|12.74|0
1649303400000|2022-04-07 03:50:00|14.54|12.74|14.57|12.77|14.57|12.77|14.54|12.74|0
1649303700000|2022-04-07 03:55:00|14.58|12.78|14.62|12.82|14.63|12.83|14.57|12.77|0
1649304000000|2022-04-07 04:00:00|14.63|12.83|14.6|12.8|14.64|12.84|14.6|12.8|0
1649304300000|2022-04-07 04:05:00|14.61|12.81|14.61|12.81|14.61|12.81|14.59|12.79|0
1649304600000|2022-04-07 04:10:00|14.62|12.82|14.63|12.83|14.64|12.84|14.61|12.81|0
1649304900000|2022-04-07 04:15:00|14.64|12.84|14.61|12.81|14.64|12.84|14.61|12.81|0
1649305200000|2022-04-07 04:20:00|14.62|12.82|14.64|12.84|14.64|12.84|14.61|12.81|0
1649305500000|2022-04-07 04:25:00|14.67|12.87|14.63|12.83|14.68|12.88|14.63|12.83|0
1649305800000|2022-04-07 04:30:00|14.62|12.82|14.59|12.79|14.62|12.82|14.57|12.77|0
1649306100000|2022-04-07 04:35:00|14.58|12.78|14.58|12.78|14.6|12.8|14.58|12.78|0
1649306400000|2022-04-07 04:40:00|14.59|12.79|14.74|12.94|14.76|12.96|14.58|12.78|0
1649306700000|2022-04-07 04:45:00|14.73|12.93|14.73|12.93|14.76|12.96|14.72|12.92|0
1649307000000|2022-04-07 04:50:00|14.72|12.92|14.75|12.95|14.76|12.96|14.72|12.92|0
1649307300000|2022-04-07 04:55:00|14.76|12.96|14.76|12.96|14.78|12.98|14.76|12.96|0
1649307600000|2022-04-07 05:00:00|14.77|12.97|14.77|12.97|14.79|12.99|14.73|12.93|0
1649307900000|2022-04-07 05:05:00|14.79|12.99|14.75|12.95|14.81|13.01|14.75|12.95|0
1649308200000|2022-04-07 05:10:00|14.74|12.94|14.74|12.94|14.78|12.98|14.73|12.93|0
1649308500000|2022-04-07 05:15:00|14.73|12.93|14.78|12.98|14.79|12.99|14.73|12.93|0
1649308800000|2022-04-07 05:20:00|14.77|12.97|14.8|13|14.81|13.01|14.77|12.97|0
1649309100000|2022-04-07 05:25:00|14.81|13.01|14.8|13|14.83|13.03|14.8|13|0
1649309400000|2022-04-07 05:30:00|14.81|13.01|14.78|12.98|14.82|13.02|14.76|12.96|0
1649309700000|2022-04-07 05:35:00|14.77|12.97|14.7|12.9|14.79|12.99|14.7|12.9|0
1649310000000|2022-04-07 05:40:00|14.71|12.91|14.73|12.93|14.73|12.93|14.69|12.89|0
1649310300000|2022-04-07 05:45:00|14.72|12.92|14.63|12.83|14.73|12.93|14.61|12.81|0
1649310600000|2022-04-07 05:50:00|14.64|12.84|14.6|12.8|14.65|12.85|14.59|12.79|0
1649310900000|2022-04-07 05:55:00|14.59|12.79|14.65|12.85|14.65|12.85|14.58|12.78|0
1649311200000|2022-04-07 06:00:00|14.63|12.83|14.64|12.84|14.69|12.89|14.6|12.8|0
1649311500000|2022-04-07 06:05:00|14.63|12.83|14.57|12.77|14.64|12.84|14.54|12.74|0
1649311800000|2022-04-07 06:10:00|14.58|12.78|14.28|12.48|14.58|12.78|14.28|12.48|0
1649312100000|2022-04-07 06:15:00|14.27|12.47|14.24|12.44|14.28|12.48|14.23|12.43|0
1649312400000|2022-04-07 06:20:00|14.25|12.45|14.2|12.4|14.27|12.47|14.19|12.39|0
1649312700000|2022-04-07 06:25:00|14.19|12.39|14.16|12.36|14.22|12.42|14.15|12.35|0
1649313000000|2022-04-07 06:30:00|14.15|12.35|14.19|12.39|14.21|12.41|14.12|12.32|0
1649313300000|2022-04-07 06:35:00|14.2|12.4|14.16|12.36|14.2|12.4|14.14|12.34|0
1649313600000|2022-04-07 06:40:00|14.15|12.35|14.07|12.27|14.16|12.36|14.07|12.27|0
1649313900000|2022-04-07 06:45:00|14.08|12.28|14.02|12.22|14.34|12.54|14.02|12.22|0
1649314200000|2022-04-07 06:50:00|14.03|12.23|14.19|12.39|14.21|12.41|14.03|12.23|0
1649314500000|2022-04-07 06:55:00|14.2|12.4|14.16|12.36|14.21|12.41|14.12|12.32|0
1649314800000|2022-04-07 07:00:00|14.17|12.37|14.16|12.36|14.21|12.41|14.09|12.29|0
1649315100000|2022-04-07 07:05:00|14.14|12.34|14.14|12.34|14.17|12.37|14.09|12.29|0
1649315400000|2022-04-07 07:10:00|14.13|12.33|14.06|12.26|14.14|12.34|14.01|12.21|0
1649315700000|2022-04-07 07:15:00|14.07|12.27|14.1|12.3|14.1|12.3|14.04|12.24|0
1649316000000|2022-04-07 07:20:00|14.09|12.29|13.98|12.18|14.12|12.32|13.97|12.17|0
1649316300000|2022-04-07 07:25:00|13.99|12.19|14.05|12.25|14.06|12.26|13.97|12.17|0
1649316600000|2022-04-07 07:30:00|14.07|12.27|14.08|12.28|14.15|12.35|14.07|12.27|0
1649316900000|2022-04-07 07:35:00|14.07|12.27|14.12|12.32|14.12|12.32|14.07|12.27|0
1649317200000|2022-04-07 07:40:00|14.11|12.31|14.15|12.35|14.16|12.36|14.1|12.3|0
1649317500000|2022-04-07 07:45:00|14.14|12.34|14.12|12.32|14.17|12.37|14.1|12.3|0
1649317800000|2022-04-07 07:50:00|14.13|12.33|14.11|12.31|14.13|12.33|14.08|12.28|0
1649318100000|2022-04-07 07:55:00|14.12|12.32|14.21|12.41|14.24|12.44|14.12|12.32|0
1649318400000|2022-04-07 08:00:00|14.2|12.4|14.23|12.43|14.26|12.46|14.2|12.4|0
1649318700000|2022-04-07 08:05:00|14.22|12.42|14.12|12.32|14.25|12.45|14.11|12.31|0
1649319000000|2022-04-07 08:10:00|14.11|12.31|14.2|12.4|14.22|12.42|14.1|12.3|0
1649319300000|2022-04-07 08:15:00|14.19|12.39|14.21|12.41|14.24|12.44|14.15|12.35|0
1649319600000|2022-04-07 08:20:00|14.2|12.4|14.17|12.37|14.2|12.4|14.13|12.33|0
1649319900000|2022-04-07 08:25:00|14.18|12.38|14.15|12.35|14.18|12.38|14.13|12.33|0
1649320200000|2022-04-07 08:30:00|14.16|12.36|14.16|12.36|14.17|12.37|14.11|12.31|0
1649320500000|2022-04-07 08:35:00|14.15|12.35|14.2|12.4|14.21|12.41|14.14|12.34|0
1649320800000|2022-04-07 08:40:00|14.19|12.39|14.12|12.32|14.21|12.41|14.11|12.31|0
1649321100000|2022-04-07 08:45:00|14.11|12.31|14.08|12.28|14.13|12.33|14.08|12.28|0
1649321400000|2022-04-07 08:50:00|14.07|12.27|14.01|12.21|14.08|12.28|14|12.2|0
1649321700000|2022-04-07 08:55:00|14.02|12.22|13.94|12.14|14.04|12.24|13.94|12.14|0
1649322000000|2022-04-07 09:00:00|13.95|12.15|14|12.2|14|12.2|13.94|12.14|0
1649322300000|2022-04-07 09:05:00|13.99|12.19|14.02|12.22|14.04|12.24|13.98|12.18|0
1649322600000|2022-04-07 09:10:00|14.03|12.23|14.01|12.21|14.04|12.24|14.01|12.21|0
1649322900000|2022-04-07 09:15:00|14.02|12.22|14.01|12.21|14.21|12.41|13.9|12.1|0
1649323200000|2022-04-07 09:20:00|14|12.2|14|12.2|14.02|12.22|13.94|12.14|0
1649323500000|2022-04-07 09:25:00|14.01|12.21|13.99|12.19|14.02|12.22|13.98|12.18|0
1649323800000|2022-04-07 09:30:00|13.98|12.18|13.99|12.19|14.01|12.21|13.97|12.17|0
1649324100000|2022-04-07 09:35:00|13.98|12.18|13.94|12.14|14|12.2|13.94|12.14|0
1649324400000|2022-04-07 09:40:00|13.95|12.15|13.93|12.13|13.96|12.16|13.9|12.1|0
1649324700000|2022-04-07 09:45:00|13.94|12.14|13.93|12.13|13.96|12.16|13.93|12.13|0
1649325000000|2022-04-07 09:50:00|13.94|12.14|13.91|12.11|13.96|12.16|13.91|12.11|0
1649325300000|2022-04-07 09:55:00|13.92|12.12|13.87|12.07|13.93|12.13|13.85|12.05|0
1649325600000|2022-04-07 10:00:00|13.89|12.09|13.87|12.07|13.89|12.09|13.85|12.05|0
1649325900000|2022-04-07 10:05:00|13.88|12.08|13.87|12.07|13.88|12.08|13.86|12.06|0
1649326200000|2022-04-07 10:10:00|13.88|12.08|13.87|12.07|13.88|12.08|13.87|12.07|0
1649326500000|2022-04-07 10:15:00|13.86|12.06|13.88|12.08|13.88|12.08|13.84|12.04|0
1649326800000|2022-04-07 10:20:00|13.87|12.07|13.85|12.05|13.88|12.08|13.84|12.04|0
1649327100000|2022-04-07 10:25:00|13.86|12.06|13.73|11.93|13.88|12.08|13.73|11.93|0
1649327400000|2022-04-07 10:30:00|13.74|11.94|13.75|11.95|13.76|11.96|13.73|11.93|0
1649327700000|2022-04-07 10:35:00|13.76|11.96|13.73|11.93|13.76|11.96|13.71|11.91|0
1649328000000|2022-04-07 10:40:00|13.74|11.94|13.78|11.98|13.78|11.98|13.73|11.93|0
1649328300000|2022-04-07 10:45:00|13.77|11.97|13.75|11.95|13.78|11.98|13.74|11.94|0
1649328600000|2022-04-07 10:50:00|13.74|11.94|13.76|11.96|13.77|11.97|13.74|11.94|0
1649328900000|2022-04-07 10:55:00|13.77|11.97|13.79|11.99|13.8|12|13.77|11.97|0
1649329200000|2022-04-07 11:00:00|13.8|12|13.84|12.04|13.86|12.06|13.77|11.97|0
1649329500000|2022-04-07 11:05:00|13.83|12.03|13.75|11.95|13.85|12.05|13.54|11.74|0
1649329800000|2022-04-07 11:10:00|13.77|11.97|13.68|11.88|13.8|12|13.66|11.86|0
1649330100000|2022-04-07 11:15:00|13.69|11.89|13.78|11.98|13.78|11.98|13.68|11.88|0
1649330400000|2022-04-07 11:20:00|13.77|11.97|13.85|12.05|13.85|12.05|13.77|11.97|0
1649330700000|2022-04-07 11:25:00|13.84|12.04|13.87|12.07|13.88|12.08|13.83|12.03|0
1649331000000|2022-04-07 11:30:00|13.88|12.08|13.89|12.09|13.93|12.13|13.8|12|0
1649331300000|2022-04-07 11:35:00|13.9|12.1|13.91|12.11|13.93|12.13|13.86|12.06|0
1649331600000|2022-04-07 11:40:00|13.9|12.1|13.8|12|13.93|12.13|13.77|11.97|0
1649331900000|2022-04-07 11:45:00|13.81|12.01|13.82|12.02|13.84|12.04|13.77|11.97|0
1649332200000|2022-04-07 11:50:00|13.83|12.03|13.83|12.03|13.86|12.06|13.8|12|0
1649332500000|2022-04-07 11:55:00|13.82|12.02|13.78|11.98|13.84|12.04|13.77|11.97|0
1649332800000|2022-04-07 12:00:00|13.77|11.97|13.91|12.11|13.91|12.11|13.76|11.96|0
1649333100000|2022-04-07 12:05:00|13.9|12.1|13.9|12.1|13.93|12.13|13.88|12.08|0
1649333400000|2022-04-07 12:10:00|13.89|12.09|14|12.2|14|12.2|13.8|12|0
1649333700000|2022-04-07 12:15:00|14.01|12.21|13.97|12.17|14.05|12.25|13.97|12.17|0
1649334000000|2022-04-07 12:20:00|13.96|12.16|14|12.2|14.01|12.21|13.95|12.15|0
1649334300000|2022-04-07 12:25:00|14.01|12.21|14.05|12.25|14.08|12.28|13.89|12.09|0
1649334600000|2022-04-07 12:30:00|14.06|12.26|13.99|12.19|14.08|12.28|13.99|12.19|0
1649334900000|2022-04-07 12:35:00|13.98|12.18|14|12.2|14.03|12.23|13.98|12.18|0
1649335200000|2022-04-07 12:40:00|13.99|12.19|14.04|12.24|14.04|12.24|13.98|12.18|0
1649335500000|2022-04-07 12:45:00|14.03|12.23|14.04|12.24|14.06|12.26|14|12.2|0
1649335800000|2022-04-07 12:50:00|14.05|12.25|14.14|12.34|14.15|12.35|14.02|12.22|0
1649336100000|2022-04-07 12:55:00|14.13|12.33|14.14|12.34|14.18|12.38|14.12|12.32|0
1649336400000|2022-04-07 13:00:00|14.13|12.33|14.26|12.46|14.26|12.46|14.1|12.3|0
1649336700000|2022-04-07 13:05:00|14.25|12.45|14.25|12.45|14.28|12.48|14.24|12.44|0
1649337000000|2022-04-07 13:10:00|14.26|12.46|14.23|12.43|14.26|12.46|14.22|12.42|0
1649337300000|2022-04-07 13:15:00|14.24|12.44|14.15|12.35|14.26|12.46|14.15|12.35|0
1649337600000|2022-04-07 13:20:00|14.16|12.36|14.18|12.38|14.19|12.39|14.15|12.35|0
1649337900000|2022-04-07 13:25:00|14.19|12.39|14.22|12.42|14.25|12.45|14.19|12.39|0
1649338200000|2022-04-07 13:30:00|14.23|12.43|14.05|12.25|14.28|12.48|14.05|12.25|0
1649338500000|2022-04-07 13:35:00|14.06|12.26|13.89|12.09|14.11|12.31|13.87|12.07|0
1649338800000|2022-04-07 13:40:00|13.86|12.06|14.03|12.23|14.03|12.23|13.77|11.97|0
1649339100000|2022-04-07 13:45:00|14.01|12.21|14.15|12.35|14.17|12.37|13.95|12.15|0
1649339400000|2022-04-07 13:50:00|14.14|12.34|13.93|12.13|14.16|12.36|13.89|12.09|0
1649339700000|2022-04-07 13:55:00|13.92|12.12|13.92|12.12|13.98|12.18|13.9|12.1|0
1649340000000|2022-04-07 14:00:00|13.9|12.1|14.02|12.22|14.03|12.23|13.75|11.95|0
1649340300000|2022-04-07 14:05:00|14.01|12.21|14.33|12.53|14.39|12.59|13.98|12.18|0
1649340600000|2022-04-07 14:10:00|14.35|12.55|14.24|12.44|14.4|12.6|14.2|12.4|0
1649340900000|2022-04-07 14:15:00|14.26|12.46|15.32|13.52|15.34|13.54|14.24|12.44|0
1649341200000|2022-04-07 14:20:00|15.33|13.53|15.38|13.58|15.45|13.65|15.33|13.53|0
1649341500000|2022-04-07 14:25:00|15.37|13.57|15.44|13.64|15.45|13.65|15.3|13.5|0
1649341800000|2022-04-07 14:30:00|15.43|13.63|15.3|13.5|15.43|13.63|15.27|13.47|0
1649342100000|2022-04-07 14:35:00|15.27|13.47|15.44|13.64|15.44|13.64|15.2|13.4|0
1649342400000|2022-04-07 14:40:00|15.43|13.63|15.65|13.85|15.7|13.9|15.43|13.63|0
1649342700000|2022-04-07 14:45:00|15.64|13.84|15.85|14.05|15.86|14.06|15.14|13.34|0
1649343000000|2022-04-07 14:50:00|15.84|14.04|14.99|13.19|15.84|14.04|14.97|13.17|0
1649343300000|2022-04-07 14:55:00|14.98|13.18|14.96|13.16|15.01|13.21|14.91|13.11|0
1649343600000|2022-04-07 15:00:00|14.98|13.18|14.87|13.07|14.98|13.18|14.77|12.97|0
1649343900000|2022-04-07 15:05:00|14.89|13.09|15.11|13.31|15.27|13.47|14.88|13.08|0
1649344200000|2022-04-07 15:10:00|15.13|13.33|15.12|13.32|15.2|13.4|15.09|13.29|0
1649344500000|2022-04-07 15:15:00|15.13|13.33|15.15|13.35|15.21|13.41|15.13|13.33|0
1649344800000|2022-04-07 15:20:00|15.17|13.37|15.09|13.29|15.17|13.37|15.05|13.25|0
1649345100000|2022-04-07 15:25:00|15.08|13.28|15.24|13.44|15.3|13.5|15.02|13.22|0
1649345400000|2022-04-07 15:30:00|15.23|13.43|15.32|13.52|15.36|13.56|14.93|13.13|0
1649345700000|2022-04-07 15:35:00|15.31|13.51|15.24|13.44|15.47|13.67|15.18|13.38|0
1649346000000|2022-04-07 15:40:00|15.25|13.45|15.29|13.49|15.3|13.5|15.2|13.4|0
1649346300000|2022-04-07 15:45:00|15.3|13.5|15.29|13.49|15.3|13.5|15.16|13.36|0
1649346600000|2022-04-07 15:50:00|15.3|13.5|15.41|13.61|15.41|13.61|15.27|13.47|0
1649346900000|2022-04-07 15:55:00|15.4|13.6|15.3|13.5|15.41|13.61|15.28|13.48|0
1649347200000|2022-04-07 16:00:00|15.31|13.51|15.33|13.53|15.34|13.54|15.25|13.45|0
1649347500000|2022-04-07 16:05:00|15.32|13.52|15.22|13.42|15.32|13.52|15.2|13.4|0
1649347800000|2022-04-07 16:10:00|15.21|13.41|15.19|13.39|15.25|13.45|15.11|13.31|0
1649348100000|2022-04-07 16:15:00|15.18|13.38|15.26|13.46|15.29|13.49|15.18|13.38|0
1649348400000|2022-04-07 16:20:00|15.27|13.47|15.23|13.43|15.29|13.49|15.15|13.35|0
1649348700000|2022-04-07 16:25:00|15.24|13.44|15.3|13.5|15.35|13.55|15.2|13.4|0
1649349000000|2022-04-07 16:30:00|15.31|13.51|15.31|13.51|15.34|13.54|15.25|13.45|0
1649349300000|2022-04-07 16:35:00|15.32|13.52|15.34|13.54|15.34|13.54|15.25|13.45|0
1649349600000|2022-04-07 16:40:00|15.35|13.55|15.37|13.57|15.37|13.57|15.29|13.49|0
1649349900000|2022-04-07 16:45:00|15.36|13.56|15.48|13.68|15.48|13.68|15.31|13.51|0
1649350200000|2022-04-07 16:50:00|15.47|13.67|15.38|13.58|15.47|13.67|15.32|13.52|0
1649350500000|2022-04-07 16:55:00|15.37|13.57|15.32|13.52|15.39|13.59|15.3|13.5|0
1649350800000|2022-04-07 17:00:00|15.31|13.51|15.18|13.38|15.34|13.54|15.14|13.34|0
1649351100000|2022-04-07 17:05:00|15.19|13.39|15.11|13.31|15.22|13.42|15.11|13.31|0
1649351400000|2022-04-07 17:10:00|15.12|13.32|14.96|13.16|15.13|13.33|14.87|13.07|0
1649351700000|2022-04-07 17:15:00|14.97|13.17|14.9|13.1|15.22|13.42|14.84|13.04|0
1649352000000|2022-04-07 17:20:00|14.89|13.09|14.91|13.11|14.91|13.11|14.81|13.01|0
1649352300000|2022-04-07 17:25:00|14.9|13.1|14.79|12.99|14.91|13.11|14.75|12.95|0
1649352600000|2022-04-07 17:30:00|14.78|12.98|14.84|13.04|14.86|13.06|14.74|12.94|0
1649352900000|2022-04-07 17:35:00|14.83|13.03|14.9|13.1|14.9|13.1|14.78|12.98|0
1649353200000|2022-04-07 17:40:00|14.87|13.07|14.88|13.08|14.9|13.1|14.82|13.02|0
1649353500000|2022-04-07 17:45:00|14.89|13.09|14.91|13.11|14.92|13.12|14.79|12.99|0
1649353800000|2022-04-07 17:50:00|14.9|13.1|14.88|13.08|14.93|13.13|14.84|13.04|0
1649354100000|2022-04-07 17:55:00|14.89|13.09|14.56|12.76|14.89|13.09|14.53|12.73|0
1649354400000|2022-04-07 18:00:00|14.57|12.77|14.55|12.75|14.6|12.8|14.48|12.68|0
1649354700000|2022-04-07 18:05:00|14.56|12.76|14.52|12.72|14.66|12.86|14.52|12.72|0
1649355000000|2022-04-07 18:10:00|14.54|12.74|14.55|12.75|14.59|12.79|14.49|12.69|0
1649355300000|2022-04-07 18:15:00|14.53|12.73|14.69|12.89|14.7|12.9|14.53|12.73|0
1649355600000|2022-04-07 18:20:00|14.68|12.88|14.6|12.8|14.69|12.89|14.59|12.79|0
1649355900000|2022-04-07 18:25:00|14.59|12.79|14.61|12.81|14.63|12.83|14.4|12.6|0
1649356200000|2022-04-07 18:30:00|14.64|12.84|14.61|12.81|14.66|12.86|14.58|12.78|0
1649356500000|2022-04-07 18:35:00|14.6|12.8|14.56|12.76|14.68|12.88|14.55|12.75|0
1649356800000|2022-04-07 18:40:00|14.58|12.78|14.51|12.71|14.64|12.84|14.49|12.69|0
1649357100000|2022-04-07 18:45:00|14.52|12.72|14.42|12.62|14.57|12.77|14.37|12.57|0
1649357400000|2022-04-07 18:50:00|14.45|12.65|14.33|12.53|14.46|12.66|14.3|12.5|0
1649357700000|2022-04-07 18:55:00|14.32|12.52|14.14|12.34|14.32|12.52|14.12|12.32|0
1649358000000|2022-04-07 19:00:00|14.19|12.39|14.58|12.78|15.06|13.26|14.01|12.21|0
1649358300000|2022-04-07 19:05:00|14.59|12.79|14.52|12.72|14.63|12.83|14.5|12.7|0
1649358600000|2022-04-07 19:10:00|14.51|12.71|14.44|12.64|14.55|12.75|14.44|12.64|0
1649358900000|2022-04-07 19:15:00|14.45|12.65|14.54|12.74|14.56|12.76|14.4|12.6|0
1649359200000|2022-04-07 19:20:00|14.58|12.78|14.64|12.84|14.68|12.88|14.57|12.77|0
1649359500000|2022-04-07 19:25:00|14.63|12.83|14.67|12.87|14.7|12.9|14.58|12.78|0
1649359800000|2022-04-07 19:30:00|14.66|12.86|14.5|12.7|14.7|12.9|14.5|12.7|0
1649360100000|2022-04-07 19:35:00|14.51|12.71|14.48|12.68|14.55|12.75|14.48|12.68|0
1649360400000|2022-04-07 19:40:00|14.47|12.67|14.11|12.31|14.55|12.75|14.11|12.31|0
1649360700000|2022-04-07 19:45:00|14.13|12.33|14.21|12.41|14.26|12.46|14.05|12.25|0
1649361000000|2022-04-07 19:50:00|14.2|12.4|14.36|12.56|14.39|12.59|14.2|12.4|0
1649361300000|2022-04-07 19:55:00|14.38|12.58|14.47|12.67|14.52|12.72|14.38|12.58|0
1649361600000|2022-04-07 20:00:00|14.46|12.66|14.47|12.67|14.5|12.7|14.42|12.62|0
1649361900000|2022-04-07 20:05:00|14.46|12.66|14.46|12.66|14.49|12.69|14.44|12.64|0
1649362200000|2022-04-07 20:10:00|14.45|12.65|14.46|12.66|14.46|12.66|14.4|12.6|0
1649362500000|2022-04-07 20:15:00|14.44|12.64|14.48|12.68|14.49|12.69|14.42|12.62|0
1649362800000|2022-04-07 20:20:00|14.49|12.69|14.54|12.74|14.55|12.75|14.48|12.68|0
1649363100000|2022-04-07 20:25:00|14.53|12.73|14.55|12.75|14.58|12.78|14.53|12.73|0
1649363400000|2022-04-07 20:30:00|14.54|12.74|14.53|12.73|14.57|12.77|14.53|12.73|0
1649363700000|2022-04-07 20:35:00|14.54|12.74|14.5|12.7|14.54|12.74|14.5|12.7|0
1649364000000|2022-04-07 20:40:00|14.51|12.71|14.52|12.72|14.52|12.72|14.51|12.71|0
1649364300000|2022-04-07 20:45:00|14.51|12.71|14.49|12.69|14.53|12.73|14.49|12.69|0
1649364600000|2022-04-07 20:50:00|14.48|12.68|14.45|12.65|14.49|12.69|14.45|12.65|0
1649364900000|2022-04-07 20:55:00|14.46|12.66|14.5|12.7|14.5|12.7|14.45|12.65|0
1649365200000|2022-04-07 21:00:00|14.48|12.68|14.48|12.68|14.49|12.69|14.48|12.68|0
1649365500000|2022-04-07 21:05:00|14.49|12.69|14.49|12.69|14.49|12.69|14.48|12.68|0
1649365800000|2022-04-07 21:10:00|14.5|12.7|14.5|12.7|14.5|12.7|14.49|12.69|0
1649366100000|2022-04-07 21:15:00|14.51|12.71|14.51|12.71|14.51|12.71|14.5|12.7|0
1649366400000|2022-04-07 21:20:00|14.5|12.7|14.51|12.71|14.51|12.71|14.5|12.7|0
1649366700000|2022-04-07 21:25:00|14.5|12.7|14.5|12.7|14.51|12.71|14.48|12.68|0
1649367000000|2022-04-07 21:30:00|14.49|12.69|14.49|12.69|14.49|12.69|14.49|12.69|0
1649367300000|2022-04-07 21:35:00|14.48|12.68|14.49|12.69|14.49|12.69|14.48|12.68|0
1649367600000|2022-04-07 21:40:00|14.48|12.68|14.48|12.68|14.49|12.69|14.48|12.68|0
1649367900000|2022-04-07 21:45:00|14.47|12.67|14.48|12.68|14.48|12.68|14.47|12.67|0
1649368500000|2022-04-07 21:55:00|14.49|12.69|14.49|12.69|14.49|12.69|14.47|12.67|0
1649368800000|2022-04-07 22:00:00|14.48|12.68|14.44|12.64|14.49|12.69|14.44|12.64|0
1649369100000|2022-04-07 22:05:00|14.45|12.65|14.45|12.65|14.47|12.67|14.45|12.65|0
1649369400000|2022-04-07 22:10:00|14.44|12.64|14.42|12.62|14.45|12.65|14.41|12.61|0
1649369700000|2022-04-07 22:15:00|14.43|12.63|14.43|12.63|14.43|12.63|14.41|12.61|0
1649370000000|2022-04-07 22:20:00|14.42|12.62|14.43|12.63|14.43|12.63|14.42|12.62|0
1649370300000|2022-04-07 22:25:00|14.44|12.64|14.45|12.65|14.45|12.65|14.43|12.63|0
1649370600000|2022-04-07 22:30:00|14.44|12.64|14.45|12.65|14.46|12.66|14.44|12.64|0
1649370900000|2022-04-07 22:35:00|14.44|12.64|14.45|12.65|14.45|12.65|14.44|12.64|0
1649371200000|2022-04-07 22:40:00|14.44|12.64|14.44|12.64|14.44|12.64|14.44|12.64|0
1649371500000|2022-04-07 22:45:00|14.45|12.65|14.45|12.65|14.45|12.65|14.44|12.64|0
1649371800000|2022-04-07 22:50:00|14.46|12.66|14.46|12.66|14.47|12.67|14.46|12.66|0
1649372100000|2022-04-07 22:55:00|14.47|12.67|14.44|12.64|14.47|12.67|14.44|12.64|0
1649372400000|2022-04-07 23:00:00|14.45|12.65|14.46|12.66|14.47|12.67|14.43|12.63|0
1649372700000|2022-04-07 23:05:00|14.45|12.65|14.45|12.65|14.46|12.66|14.44|12.64|0
1649373000000|2022-04-07 23:10:00|14.44|12.64|14.39|12.59|14.45|12.65|14.39|12.59|0
1649373300000|2022-04-07 23:15:00|14.4|12.6|14.41|12.61|14.42|12.62|14.4|12.6|0
1649373600000|2022-04-07 23:20:00|14.4|12.6|14.4|12.6|14.4|12.6|14.39|12.59|0
1649373900000|2022-04-07 23:25:00|14.39|12.59|14.37|12.57|14.4|12.6|14.36|12.56|0
1649374200000|2022-04-07 23:30:00|14.38|12.58|14.38|12.58|14.39|12.59|14.37|12.57|0
1649374500000|2022-04-07 23:35:00|14.39|12.59|14.37|12.57|14.39|12.59|14.37|12.57|0
1649374800000|2022-04-07 23:40:00|14.36|12.56|14.35|12.55|14.36|12.56|14.34|12.54|0
1649375100000|2022-04-07 23:45:00|14.36|12.56|14.33|12.53|14.37|12.57|14.33|12.53|0
1649375400000|2022-04-07 23:50:00|14.34|12.54|14.31|12.51|14.34|12.54|14.3|12.5|0
1649375700000|2022-04-07 23:55:00|14.3|12.5|14.32|12.52|14.32|12.52|14.28|12.48|0
1649376000000|2022-04-08 00:00:00|14.33|12.53|14.31|12.51|14.37|12.57|14.3|12.5|0
1649376300000|2022-04-08 00:05:00|14.3|12.5|14.32|12.52|14.33|12.53|14.29|12.49|0
1649376600000|2022-04-08 00:10:00|14.33|12.53|14.34|12.54|14.34|12.54|14.31|12.51|0
1649376900000|2022-04-08 00:15:00|14.35|12.55|14.41|12.61|14.42|12.62|14.35|12.55|0
1649377200000|2022-04-08 00:20:00|14.43|12.63|14.43|12.63|14.45|12.65|14.38|12.58|0
1649377500000|2022-04-08 00:25:00|14.44|12.64|14.53|12.73|14.54|12.74|14.41|12.61|0
1649377800000|2022-04-08 00:30:00|14.54|12.74|14.54|12.74|14.54|12.74|14.5|12.7|0
1649378100000|2022-04-08 00:35:00|14.53|12.73|14.5|12.7|14.54|12.74|14.5|12.7|0
1649378400000|2022-04-08 00:40:00|14.51|12.71|14.51|12.71|14.51|12.71|14.5|12.7|0
1649378700000|2022-04-08 00:45:00|14.5|12.7|14.51|12.71|14.52|12.72|14.48|12.68|0
1649379000000|2022-04-08 00:50:00|14.5|12.7|14.49|12.69|14.51|12.71|14.48|12.68|0
1649379300000|2022-04-08 00:55:00|14.48|12.68|14.46|12.66|14.51|12.71|14.46|12.66|0
1649379600000|2022-04-08 01:00:00|14.45|12.65|14.45|12.65|14.47|12.67|14.44|12.64|0
1649379900000|2022-04-08 01:05:00|14.44|12.64|14.47|12.67|14.47|12.67|14.44|12.64|0
1649380200000|2022-04-08 01:10:00|14.46|12.66|14.49|12.69|14.5|12.7|14.46|12.66|0
1649380500000|2022-04-08 01:15:00|14.48|12.68|14.51|12.71|14.52|12.72|14.47|12.67|0
1649380800000|2022-04-08 01:20:00|14.5|12.7|14.53|12.73|14.53|12.73|14.48|12.68|0
1649381100000|2022-04-08 01:25:00|14.52|12.72|14.52|12.72|14.53|12.73|14.51|12.71|0
1649381400000|2022-04-08 01:30:00|14.51|12.71|14.52|12.72|14.52|12.72|14.5|12.7|0
1649381700000|2022-04-08 01:35:00|14.51|12.71|14.51|12.71|14.53|12.73|14.5|12.7|0
1649382000000|2022-04-08 01:40:00|14.5|12.7|14.46|12.66|14.51|12.71|14.46|12.66|0
1649382300000|2022-04-08 01:45:00|14.47|12.67|14.47|12.67|14.47|12.67|14.46|12.66|0
1649382600000|2022-04-08 01:50:00|14.46|12.66|14.52|12.72|14.52|12.72|14.46|12.66|0
1649382900000|2022-04-08 01:55:00|14.51|12.71|14.52|12.72|14.52|12.72|14.51|12.71|0
1649383200000|2022-04-08 02:00:00|14.51|12.71|14.49|12.69|14.52|12.72|14.48|12.68|0
1649383500000|2022-04-08 02:05:00|14.48|12.68|14.5|12.7|14.5|12.7|14.48|12.68|0
1649383800000|2022-04-08 02:10:00|14.51|12.71|14.49|12.69|14.51|12.71|14.49|12.69|0
1649384100000|2022-04-08 02:15:00|14.48|12.68|14.5|12.7|14.52|12.72|14.47|12.67|0
1649384400000|2022-04-08 02:20:00|14.49|12.69|14.48|12.68|14.5|12.7|14.47|12.67|0
1649384700000|2022-04-08 02:25:00|14.49|12.69|14.46|12.66|14.49|12.69|14.46|12.66|0
1649385000000|2022-04-08 02:30:00|14.47|12.67|14.43|12.63|14.47|12.67|14.43|12.63|0
1649385300000|2022-04-08 02:35:00|14.44|12.64|14.44|12.64|14.45|12.65|14.43|12.63|0
1649385600000|2022-04-08 02:40:00|14.43|12.63|14.39|12.59|14.44|12.64|14.39|12.59|0
1649385900000|2022-04-08 02:45:00|14.38|12.58|14.37|12.57|14.39|12.59|14.35|12.55|0
1649386200000|2022-04-08 02:50:00|14.36|12.56|14.37|12.57|14.37|12.57|14.36|12.56|0
1649386500000|2022-04-08 02:55:00|14.36|12.56|14.35|12.55|14.37|12.57|14.35|12.55|0
1649386800000|2022-04-08 03:00:00|14.34|12.54|14.39|12.59|14.4|12.6|14.34|12.54|0
1649387100000|2022-04-08 03:05:00|14.4|12.6|14.38|12.58|14.4|12.6|14.38|12.58|0
1649387400000|2022-04-08 03:10:00|14.37|12.57|14.36|12.56|14.37|12.57|14.34|12.54|0
1649387700000|2022-04-08 03:15:00|14.37|12.57|14.36|12.56|14.37|12.57|14.35|12.55|0
1649388000000|2022-04-08 03:20:00|14.37|12.57|14.35|12.55|14.37|12.57|14.33|12.53|0
1649388300000|2022-04-08 03:25:00|14.36|12.56|14.38|12.58|14.38|12.58|14.36|12.56|0
1649388600000|2022-04-08 03:30:00|14.37|12.57|14.41|12.61|14.44|12.64|14.37|12.57|0
1649388900000|2022-04-08 03:35:00|14.4|12.6|14.4|12.6|14.41|12.61|14.39|12.59|0
1649389200000|2022-04-08 03:40:00|14.39|12.59|14.38|12.58|14.4|12.6|14.38|12.58|0
1649389500000|2022-04-08 03:45:00|14.39|12.59|14.4|12.6|14.4|12.6|14.38|12.58|0
1649389800000|2022-04-08 03:50:00|14.43|12.63|14.44|12.64|14.44|12.64|14.43|12.63|0
1649390100000|2022-04-08 03:55:00|14.43|12.63|14.41|12.61|14.45|12.65|14.41|12.61|0
1649390400000|2022-04-08 04:00:00|14.4|12.6|14.45|12.65|14.45|12.65|14.4|12.6|0
1649390700000|2022-04-08 04:05:00|14.44|12.64|14.44|12.64|14.45|12.65|14.43|12.63|0
1649391000000|2022-04-08 04:10:00|14.43|12.63|14.44|12.64|14.44|12.64|14.42|12.62|0
1649391300000|2022-04-08 04:15:00|14.43|12.63|14.46|12.66|14.46|12.66|14.43|12.63|0
1649391600000|2022-04-08 04:20:00|14.45|12.65|14.45|12.65|14.47|12.67|14.45|12.65|0
1649391900000|2022-04-08 04:25:00|14.46|12.66|14.44|12.64|14.46|12.66|14.43|12.63|0
1649392200000|2022-04-08 04:30:00|14.43|12.63|14.44|12.64|14.45|12.65|14.43|12.63|0
1649392500000|2022-04-08 04:35:00|14.43|12.63|14.42|12.62|14.43|12.63|14.41|12.61|0
1649392800000|2022-04-08 04:40:00|14.41|12.61|14.44|12.64|14.44|12.64|14.41|12.61|0
1649393100000|2022-04-08 04:45:00|14.45|12.65|14.47|12.67|14.47|12.67|14.45|12.65|0
1649393400000|2022-04-08 04:50:00|14.46|12.66|14.49|12.69|14.49|12.69|14.46|12.66|0
1649393700000|2022-04-08 04:55:00|14.48|12.68|14.45|12.65|14.49|12.69|14.45|12.65|0
1649394000000|2022-04-08 05:00:00|14.46|12.66|14.46|12.66|14.46|12.66|14.43|12.63|0
1649394300000|2022-04-08 05:05:00|14.47|12.67|14.45|12.65|14.49|12.69|14.45|12.65|0
1649394600000|2022-04-08 05:10:00|14.46|12.66|14.39|12.59|14.47|12.67|14.39|12.59|0
1649394900000|2022-04-08 05:15:00|14.4|12.6|14.34|12.54|14.4|12.6|14.34|12.54|0
1649395200000|2022-04-08 05:20:00|14.33|12.53|14.34|12.54|14.36|12.56|14.32|12.52|0
1649395500000|2022-04-08 05:25:00|14.35|12.55|14.35|12.55|14.37|12.57|14.34|12.54|0
1649395800000|2022-04-08 05:30:00|14.36|12.56|14.35|12.55|14.37|12.57|14.35|12.55|0
1649396100000|2022-04-08 05:35:00|14.36|12.56|14.36|12.56|14.37|12.57|14.35|12.55|0
1649396400000|2022-04-08 05:40:00|14.37|12.57|14.36|12.56|14.38|12.58|14.36|12.56|0
1649396700000|2022-04-08 05:45:00|14.35|12.55|14.33|12.53|14.36|12.56|14.33|12.53|0
1649397000000|2022-04-08 05:50:00|14.34|12.54|14.3|12.5|14.34|12.54|14.28|12.48|0
1649397300000|2022-04-08 05:55:00|14.29|12.49|14.28|12.48|14.3|12.5|14.26|12.46|0
1649397600000|2022-04-08 06:00:00|14.27|12.47|14.3|12.5|14.31|12.51|14.24|12.44|0
1649397900000|2022-04-08 06:05:00|14.29|12.49|14.21|12.41|14.29|12.49|14.21|12.41|0
1649398200000|2022-04-08 06:10:00|14.22|12.42|14.26|12.46|14.28|12.48|14.21|12.41|0
1649398500000|2022-04-08 06:15:00|14.27|12.47|14.24|12.44|14.27|12.47|14.2|12.4|0
1649398800000|2022-04-08 06:20:00|14.08|12.28|13.99|12.19|15.19|13.39|13.99|12.19|0
1649399100000|2022-04-08 06:25:00|14|12.2|14.08|12.28|14.12|12.32|13.96|12.16|0
1649399400000|2022-04-08 06:30:00|14.07|12.27|14.03|12.23|14.07|12.27|14.03|12.23|0
1649399700000|2022-04-08 06:35:00|14.04|12.24|14.06|12.26|14.07|12.27|14|12.2|0
1649400000000|2022-04-08 06:40:00|14.07|12.27|14.06|12.26|14.11|12.31|14.05|12.25|0
1649400300000|2022-04-08 06:45:00|14.07|12.27|14.04|12.24|14.08|12.28|14.03|12.23|0
1649400600000|2022-04-08 06:50:00|14.03|12.23|13.99|12.19|14.04|12.24|13.98|12.18|0
1649400900000|2022-04-08 06:55:00|13.98|12.18|13.97|12.17|13.99|12.19|13.95|12.15|0
1649401200000|2022-04-08 07:00:00|13.99|12.19|14.06|12.26|14.07|12.27|13.96|12.16|0
1649401500000|2022-04-08 07:05:00|14.07|12.27|14.06|12.26|14.12|12.32|14.04|12.24|0
1649401800000|2022-04-08 07:10:00|14.07|12.27|14|12.2|14.07|12.27|13.98|12.18|0
1649402100000|2022-04-08 07:15:00|13.99|12.19|14.02|12.22|14.08|12.28|13.99|12.19|0
1649402400000|2022-04-08 07:20:00|14.01|12.21|14.01|12.21|14.04|12.24|13.95|12.15|0
1649402700000|2022-04-08 07:25:00|14.02|12.22|14.01|12.21|14.04|12.24|13.99|12.19|0
1649403000000|2022-04-08 07:30:00|14.02|12.22|14.01|12.21|14.07|12.27|14|12.2|0
1649403300000|2022-04-08 07:35:00|14|12.2|13.96|12.16|14.07|12.27|13.94|12.14|0
1649403600000|2022-04-08 07:40:00|13.95|12.15|13.94|12.14|13.99|12.19|13.93|12.13|0
1649403900000|2022-04-08 07:45:00|13.95|12.15|13.98|12.18|14.01|12.21|13.95|12.15|0
1649404200000|2022-04-08 07:50:00|13.97|12.17|13.95|12.15|13.97|12.17|13.9|12.1|0
1649404500000|2022-04-08 07:55:00|13.94|12.14|13.9|12.1|13.95|12.15|13.89|12.09|0
1649404800000|2022-04-08 08:00:00|13.89|12.09|13.84|12.04|13.91|12.11|13.84|12.04|0
1649405100000|2022-04-08 08:05:00|13.83|12.03|13.81|12.01|13.95|12.15|13.8|12|0
1649405400000|2022-04-08 08:10:00|13.82|12.02|13.82|12.02|13.83|12.03|13.8|12|0
1649405700000|2022-04-08 08:15:00|13.83|12.03|13.84|12.04|13.87|12.07|13.82|12.02|0
1649406000000|2022-04-08 08:20:00|13.85|12.05|13.82|12.02|13.85|12.05|13.81|12.01|0
1649406300000|2022-04-08 08:25:00|13.83|12.03|13.79|11.99|13.83|12.03|13.76|11.96|0
1649406600000|2022-04-08 08:30:00|13.78|11.98|13.81|12.01|13.82|12.02|13.76|11.96|0
1649406900000|2022-04-08 08:35:00|13.82|12.02|13.84|12.04|13.85|12.05|13.82|12.02|0
1649407200000|2022-04-08 08:40:00|13.85|12.05|13.88|12.08|13.88|12.08|13.85|12.05|0
1649407500000|2022-04-08 08:45:00|13.89|12.09|13.91|12.11|13.92|12.12|13.87|12.07|0
1649407800000|2022-04-08 08:50:00|13.92|12.12|13.96|12.16|13.96|12.16|13.91|12.11|0
1649408100000|2022-04-08 08:55:00|13.98|12.18|13.99|12.19|14.02|12.22|13.98|12.18|0
1649408400000|2022-04-08 09:00:00|14|12.2|14.05|12.25|14.09|12.29|14|12.2|0
1649408700000|2022-04-08 09:05:00|14.06|12.26|13.99|12.19|14.1|12.3|13.83|12.03|0
1649409000000|2022-04-08 09:10:00|14|12.2|13.96|12.16|14|12.2|13.94|12.14|0
1649409300000|2022-04-08 09:15:00|13.95|12.15|13.94|12.14|13.97|12.17|13.94|12.14|0
1649409600000|2022-04-08 09:20:00|13.95|12.15|13.94|12.14|13.95|12.15|13.94|12.14|0
1649409900000|2022-04-08 09:25:00|13.95|12.15|13.95|12.15|13.96|12.16|13.93|12.13|0
1649410200000|2022-04-08 09:30:00|13.96|12.16|13.96|12.16|13.97|12.17|13.94|12.14|0
1649410500000|2022-04-08 09:35:00|13.97|12.17|13.94|12.14|14|12.2|13.94|12.14|0
1649410800000|2022-04-08 09:40:00|13.95|12.15|14|12.2|14|12.2|13.94|12.14|0
1649411100000|2022-04-08 09:45:00|13.99|12.19|13.92|12.12|13.99|12.19|13.92|12.12|0
1649411400000|2022-04-08 09:50:00|13.93|12.13|13.93|12.13|13.94|12.14|13.91|12.11|0
1649411700000|2022-04-08 09:55:00|13.94|12.14|13.92|12.12|13.94|12.14|13.91|12.11|0
1649412000000|2022-04-08 10:00:00|13.93|12.13|13.92|12.12|13.96|12.16|13.89|12.09|0
1649412300000|2022-04-08 10:05:00|13.93|12.13|13.93|12.13|13.95|12.15|13.91|12.11|0
1649412600000|2022-04-08 10:10:00|13.92|12.12|14.01|12.21|14.01|12.21|13.91|12.11|0
1649412900000|2022-04-08 10:15:00|14|12.2|14.03|12.23|14.03|12.23|13.94|12.14|0
1649413200000|2022-04-08 10:20:00|14.02|12.22|14.03|12.23|14.05|12.25|14.01|12.21|0
1649413500000|2022-04-08 10:25:00|14.04|12.24|14.02|12.22|14.05|12.25|14.01|12.21|0
1649413800000|2022-04-08 10:30:00|14.03|12.23|14.04|12.24|14.05|12.25|14.02|12.22|0
1649414100000|2022-04-08 10:35:00|14.05|12.25|14|12.2|14.06|12.26|13.99|12.19|0
1649414400000|2022-04-08 10:40:00|13.99|12.19|13.96|12.16|14|12.2|13.94|12.14|0
1649414700000|2022-04-08 10:45:00|13.95|12.15|13.94|12.14|13.97|12.17|13.93|12.13|0
1649415000000|2022-04-08 10:50:00|13.93|12.13|13.87|12.07|13.93|12.13|13.87|12.07|0
1649415300000|2022-04-08 10:55:00|13.88|12.08|13.84|12.04|13.89|12.09|13.83|12.03|0
1649415600000|2022-04-08 11:00:00|13.83|12.03|13.87|12.07|13.88|12.08|13.83|12.03|0
1649415900000|2022-04-08 11:05:00|13.86|12.06|13.94|12.14|13.95|12.15|13.8|12|0
1649416200000|2022-04-08 11:10:00|13.79|11.99|13.95|12.15|13.97|12.17|13.78|11.98|0
1649416500000|2022-04-08 11:15:00|13.96|12.16|13.97|12.17|13.98|12.18|13.94|12.14|0
1649416800000|2022-04-08 11:20:00|13.96|12.16|13.96|12.16|13.98|12.18|13.92|12.12|0
1649417100000|2022-04-08 11:25:00|13.95|12.15|13.94|12.14|13.96|12.16|13.94|12.14|0
1649417400000|2022-04-08 11:30:00|13.93|12.13|13.95|12.15|13.98|12.18|13.93|12.13|0
1649417700000|2022-04-08 11:35:00|13.94|12.14|13.89|12.09|13.95|12.15|13.89|12.09|0
1649418000000|2022-04-08 11:40:00|13.9|12.1|13.89|12.09|13.9|12.1|13.86|12.06|0
1649418300000|2022-04-08 11:45:00|13.9|12.1|13.91|12.11|13.91|12.11|13.88|12.08|0
1649418600000|2022-04-08 11:50:00|13.9|12.1|13.92|12.12|13.94|12.14|13.9|12.1|0
1649418900000|2022-04-08 11:55:00|13.91|12.11|13.94|12.14|13.97|12.17|13.91|12.11|0
1649419200000|2022-04-08 12:00:00|13.93|12.13|14|12.2|14.01|12.21|13.92|12.12|0
1649419500000|2022-04-08 12:05:00|14.01|12.21|14|12.2|14.02|12.22|13.98|12.18|0
1649419800000|2022-04-08 12:10:00|14.01|12.21|14.02|12.22|14.03|12.23|14.01|12.21|0
1649420100000|2022-04-08 12:15:00|14.01|12.21|14.04|12.24|14.05|12.25|14|12.2|0
1649420400000|2022-04-08 12:20:00|14.03|12.23|14|12.2|14.04|12.24|13.99|12.19|0
1649420700000|2022-04-08 12:25:00|14.01|12.21|14.01|12.21|14.02|12.22|13.98|12.18|0
1649421000000|2022-04-08 12:30:00|14|12.2|14.07|12.27|14.08|12.28|13.99|12.19|0
1649421300000|2022-04-08 12:35:00|14.08|12.28|14.09|12.29|14.09|12.29|14.05|12.25|0
1649421600000|2022-04-08 12:40:00|14.11|12.31|14.15|12.35|14.18|12.38|14.11|12.31|0
1649421900000|2022-04-08 12:45:00|14.16|12.36|14.2|12.4|14.24|12.44|14.15|12.35|0
1649422200000|2022-04-08 12:50:00|14.23|12.43|14.24|12.44|14.26|12.46|14.2|12.4|0
1649422500000|2022-04-08 12:55:00|14.23|12.43|14.22|12.42|14.24|12.44|14.2|12.4|0
1649422800000|2022-04-08 13:00:00|14.23|12.43|14.13|12.33|14.35|12.55|13.81|12.01|0
1649423100000|2022-04-08 13:05:00|14.12|12.32|14.13|12.33|14.15|12.35|14.11|12.31|0
1649423400000|2022-04-08 13:10:00|14.14|12.34|14.27|12.47|14.29|12.49|14.14|12.34|0
1649423700000|2022-04-08 13:15:00|14.28|12.48|14.22|12.42|14.28|12.48|14.21|12.41|0
1649424000000|2022-04-08 13:20:00|14.23|12.43|14.24|12.44|14.25|12.45|14.21|12.41|0
1649424300000|2022-04-08 13:25:00|14.23|12.43|14.27|12.47|14.3|12.5|14.23|12.43|0
1649424600000|2022-04-08 13:30:00|14.28|12.48|14.39|12.59|14.48|12.68|14.23|12.43|0
1649424900000|2022-04-08 13:35:00|14.41|12.61|14.45|12.65|14.48|12.68|14.41|12.61|0
1649425200000|2022-04-08 13:40:00|14.47|12.67|14.63|12.83|14.63|12.83|14.13|12.33|0
1649425500000|2022-04-08 13:45:00|14.64|12.84|14.57|12.77|14.68|12.88|14.53|12.73|0
1649425800000|2022-04-08 13:50:00|14.58|12.78|14.71|12.91|14.72|12.92|14.56|12.76|0
1649426100000|2022-04-08 13:55:00|14.72|12.92|14.68|12.88|14.73|12.93|14.64|12.84|0
1649426400000|2022-04-08 14:00:00|14.73|12.93|14.53|12.73|14.73|12.93|14.51|12.71|0
1649426700000|2022-04-08 14:05:00|14.54|12.74|14.42|12.62|14.58|12.78|14.39|12.59|0
1649427000000|2022-04-08 14:10:00|14.43|12.63|14.25|12.45|14.47|12.67|14.13|12.33|0
1649427300000|2022-04-08 14:15:00|14.24|12.44|14.26|12.46|14.38|12.58|14.22|12.42|0
1649427600000|2022-04-08 14:20:00|14.23|12.43|14.16|12.36|14.26|12.46|14.13|12.33|0
1649427900000|2022-04-08 14:25:00|14.14|12.34|14.09|12.29|14.21|12.41|14.07|12.27|0
1649428200000|2022-04-08 14:30:00|14.07|12.27|14.02|12.22|14.1|12.3|13.96|12.16|0
1649428500000|2022-04-08 14:35:00|14|12.2|14.01|12.21|14.08|12.28|13.97|12.17|0
1649428800000|2022-04-08 14:40:00|14|12.2|14.06|12.26|14.07|12.27|13.97|12.17|0
1649429100000|2022-04-08 14:45:00|14.07|12.27|14.12|12.32|14.13|12.33|13.98|12.18|0
1649429400000|2022-04-08 14:50:00|14.11|12.31|13.75|11.95|14.11|12.31|13.73|11.93|0
1649429700000|2022-04-08 14:55:00|13.76|11.96|13.57|11.77|13.77|11.97|13.57|11.77|0
1649430000000|2022-04-08 15:00:00|13.59|11.79|13.83|12.03|14.39|12.59|13.46|11.66|0
1649430300000|2022-04-08 15:05:00|13.81|12.01|13.86|12.06|13.9|12.1|13.79|11.99|0
1649430600000|2022-04-08 15:10:00|13.88|12.08|13.82|12.02|13.9|12.1|13.78|11.98|0
1649430900000|2022-04-08 15:15:00|13.81|12.01|13.92|12.12|13.93|12.13|13.81|12.01|0
1649431200000|2022-04-08 15:20:00|13.91|12.11|13.99|12.19|14.01|12.21|13.91|12.11|0
1649431500000|2022-04-08 15:25:00|14.01|12.21|13.83|12.03|14.01|12.21|13.72|11.92|0
1649431800000|2022-04-08 15:30:00|13.82|12.02|13.77|11.97|13.83|12.03|13.72|11.92|0
1649432100000|2022-04-08 15:35:00|13.78|11.98|13.82|12.02|13.93|12.13|13.77|11.97|0
1649432400000|2022-04-08 15:40:00|13.84|12.04|13.85|12.05|13.89|12.09|13.8|12|0
1649432700000|2022-04-08 15:45:00|13.86|12.06|13.83|12.03|13.9|12.1|13.73|11.93|0
1649433000000|2022-04-08 15:50:00|13.85|12.05|13.81|12.01|13.85|12.05|13.73|11.93|0
1649433300000|2022-04-08 15:55:00|13.82|12.02|13.77|11.97|13.85|12.05|13.73|11.93|0
1649433600000|2022-04-08 16:00:00|13.78|11.98|13.74|11.94|13.78|11.98|13.71|11.91|0
1649433900000|2022-04-08 16:05:00|13.75|11.95|13.77|11.97|13.81|12.01|13.71|11.91|0
1649434200000|2022-04-08 16:10:00|13.78|11.98|13.8|12|13.88|12.08|13.71|11.91|0
1649434500000|2022-04-08 16:15:00|13.79|11.99|13.71|11.91|13.86|12.06|13.69|11.89|0
1649434800000|2022-04-08 16:20:00|13.72|11.92|13.63|11.83|13.72|11.92|13.62|11.82|0
1649435100000|2022-04-08 16:25:00|13.64|11.84|13.43|11.63|13.64|11.84|13.39|11.59|0
1649435400000|2022-04-08 16:30:00|13.44|11.64|13.56|11.76|13.57|11.77|13.43|11.63|0
1649435700000|2022-04-08 16:35:00|13.54|11.74|13.51|11.71|13.57|11.77|13.51|11.71|0
1649436000000|2022-04-08 16:40:00|13.5|11.7|13.54|11.74|13.55|11.75|13.46|11.66|0
1649436300000|2022-04-08 16:45:00|13.53|11.73|13.6|11.8|13.61|11.81|13.51|11.71|0
1649436600000|2022-04-08 16:50:00|13.59|11.79|13.52|11.72|13.63|11.83|13.5|11.7|0
1649436900000|2022-04-08 16:55:00|13.53|11.73|13.48|11.68|13.53|11.73|13.46|11.66|0
1649437200000|2022-04-08 17:00:00|13.47|11.67|13.51|11.71|13.58|11.78|13.47|11.67|0
1649437500000|2022-04-08 17:05:00|13.52|11.72|13.53|11.73|13.59|11.79|13.52|11.72|0
1649437800000|2022-04-08 17:10:00|13.52|11.72|13.64|11.84|13.64|11.84|13.52|11.72|0
1649438100000|2022-04-08 17:15:00|13.63|11.83|13.67|11.87|13.68|11.88|13.62|11.82|0
1649438400000|2022-04-08 17:20:00|13.66|11.86|13.62|11.82|13.66|11.86|13.6|11.8|0
1649438700000|2022-04-08 17:25:00|13.63|11.83|13.68|11.88|13.69|11.89|13.63|11.83|0
1649439000000|2022-04-08 17:30:00|13.67|11.87|13.74|11.94|13.74|11.94|13.67|11.87|0
1649439300000|2022-04-08 17:35:00|13.75|11.95|13.72|11.92|13.75|11.95|13.68|11.88|0
1649439600000|2022-04-08 17:40:00|13.73|11.93|13.72|11.92|13.77|11.97|13.7|11.9|0
1649439900000|2022-04-08 17:45:00|13.74|11.94|13.79|11.99|13.8|12|13.73|11.93|0
1649440200000|2022-04-08 17:50:00|13.8|12|13.76|11.96|13.81|12.01|13.73|11.93|0
1649440500000|2022-04-08 17:55:00|13.78|11.98|13.74|11.94|13.78|11.98|13.74|11.94|0
1649440800000|2022-04-08 18:00:00|13.75|11.95|13.8|12|13.82|12.02|13.7|11.9|0
1649441100000|2022-04-08 18:05:00|13.81|12.01|13.73|11.93|13.82|12.02|13.72|11.92|0
1649441400000|2022-04-08 18:10:00|13.72|11.92|13.68|11.88|13.73|11.93|13.67|11.87|0
1649441700000|2022-04-08 18:15:00|13.67|11.87|13.73|11.93|13.76|11.96|13.67|11.87|0
1649442000000|2022-04-08 18:20:00|13.74|11.94|13.81|12.01|13.81|12.01|13.65|11.85|0
1649442300000|2022-04-08 18:25:00|13.86|12.06|13.93|12.13|13.98|12.18|13.86|12.06|0
1649442600000|2022-04-08 18:30:00|13.95|12.15|13.98|12.18|13.99|12.19|13.93|12.13|0
1649442900000|2022-04-08 18:35:00|13.99|12.19|13.91|12.11|14.01|12.21|13.88|12.08|0
1649443200000|2022-04-08 18:40:00|13.93|12.13|13.94|12.14|13.97|12.17|13.87|12.07|0
1649443500000|2022-04-08 18:45:00|13.93|12.13|13.84|12.04|13.95|12.15|13.84|12.04|0
1649443800000|2022-04-08 18:50:00|13.85|12.05|13.72|11.92|13.85|12.05|13.68|11.88|0
1649444100000|2022-04-08 18:55:00|13.73|11.93|13.79|11.99|13.81|12.01|13.71|11.91|0
1649444400000|2022-04-08 19:00:00|13.81|12.01|13.81|12.01|13.84|12.04|13.76|11.96|0
1649444700000|2022-04-08 19:05:00|13.8|12|13.86|12.06|13.88|12.08|13.76|11.96|0
1649445000000|2022-04-08 19:10:00|13.87|12.07|13.76|11.96|13.89|12.09|13.68|11.88|0
1649445300000|2022-04-08 19:15:00|13.77|11.97|13.77|11.97|13.8|12|13.63|11.83|0
1649445600000|2022-04-08 19:20:00|13.78|11.98|13.77|11.97|13.83|12.03|13.73|11.93|0
1649445900000|2022-04-08 19:25:00|13.76|11.96|13.72|11.92|13.77|11.97|13.72|11.92|0
1649446200000|2022-04-08 19:30:00|13.71|11.91|13.84|12.04|13.84|12.04|13.67|11.87|0
1649446500000|2022-04-08 19:35:00|13.86|12.06|13.91|12.11|13.91|12.11|13.85|12.05|0
1649446800000|2022-04-08 19:40:00|13.9|12.1|13.77|11.97|13.93|12.13|13.77|11.97|0
1649447100000|2022-04-08 19:45:00|13.79|11.99|13.95|12.15|13.95|12.15|13.74|11.94|0
1649447400000|2022-04-08 19:50:00|13.97|12.17|14.04|12.24|14.12|12.32|13.56|11.76|0
1649447700000|2022-04-08 19:55:00|14.03|12.23|13.96|12.16|14.14|12.34|13.96|12.16|0
1649448000000|2022-04-08 20:00:00|13.94|12.14|13.92|12.12|13.94|12.14|13.85|12.05|0
1649448300000|2022-04-08 20:05:00|13.91|12.11|13.92|12.12|13.96|12.16|13.91|12.11|0
1649448600000|2022-04-08 20:10:00|13.93|12.13|13.98|12.18|13.98|12.18|13.93|12.13|0
1649055900000|2022-04-04 07:05:00|13.22|11.42|13.34|11.54|13.37|11.57|13.22|11.42|0
1649056200000|2022-04-04 07:10:00|13.35|11.55|13.51|11.71|13.52|11.72|13.34|11.54|0
1649056500000|2022-04-04 07:15:00|13.5|11.7|13.46|11.66|13.53|11.73|13.43|11.63|0
1649056800000|2022-04-04 07:20:00|13.47|11.67|13.48|11.68|13.49|11.69|13.43|11.63|0
1649057100000|2022-04-04 07:25:00|13.47|11.67|13.48|11.68|13.51|11.71|13.45|11.65|0
1649057400000|2022-04-04 07:30:00|13.47|11.67|13.4|11.6|13.47|11.67|13.4|11.6|0
1649057700000|2022-04-04 07:35:00|13.41|11.61|13.39|11.59|13.42|11.62|13.38|11.58|0
1649058000000|2022-04-04 07:40:00|13.38|11.58|13.43|11.63|13.43|11.63|13.37|11.57|0
1649058300000|2022-04-04 07:45:00|13.44|11.64|13.43|11.63|13.44|11.64|13.43|11.63|0
1649058900000|2022-04-04 07:55:00|13.44|11.64|13.43|11.63|13.46|11.66|13.43|11.63|0
1649059200000|2022-04-04 08:00:00|13.39|11.59|13.48|11.68|13.51|11.71|13.39|11.59|0
1649059500000|2022-04-04 08:05:00|13.47|11.67|13.47|11.67|13.5|11.7|13.44|11.64|0
1649059800000|2022-04-04 08:10:00|13.46|11.66|13.43|11.63|13.48|11.68|13.43|11.63|0
1649060100000|2022-04-04 08:15:00|13.44|11.64|13.43|11.63|13.47|11.67|13.43|11.63|0
1649060400000|2022-04-04 08:20:00|13.42|11.62|13.4|11.6|13.44|11.64|13.39|11.59|0
1649060700000|2022-04-04 08:25:00|13.41|11.61|13.36|11.56|13.43|11.63|13.36|11.56|0
1649061000000|2022-04-04 08:30:00|13.35|11.55|13.33|11.53|13.36|11.56|13.32|11.52|0
1649061300000|2022-04-04 08:35:00|13.32|11.52|13.4|11.6|13.43|11.63|13.31|11.51|0
1649061600000|2022-04-04 08:40:00|13.41|11.61|13.46|11.66|13.46|11.66|13.4|11.6|0
1649061900000|2022-04-04 08:45:00|13.76|11.96|13.71|11.91|13.76|11.96|13.71|11.91|0
1649062200000|2022-04-04 08:50:00|13.72|11.92|13.69|11.89|13.72|11.92|13.69|11.89|0
1649062500000|2022-04-04 08:55:00|13.68|11.88|13.69|11.89|13.7|11.9|13.67|11.87|0
1649062800000|2022-04-04 09:00:00|13.7|11.9|13.61|11.81|13.7|11.9|13.61|11.81|0
1649063100000|2022-04-04 09:05:00|13.6|11.8|13.23|11.43|13.6|11.8|13.22|11.42|0
1649063400000|2022-04-04 09:10:00|13.21|11.41|13.19|11.39|13.22|11.42|13.18|11.38|0
1649063700000|2022-04-04 09:15:00|13.18|11.38|13.21|11.41|13.22|11.42|13.17|11.37|0
1649064000000|2022-04-04 09:20:00|13.22|11.42|13.19|11.39|13.22|11.42|13.18|11.38|0
1649064300000|2022-04-04 09:25:00|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1649064600000|2022-04-04 09:30:00|13.2|11.4|13.22|11.42|13.26|11.46|13.2|11.4|0
1649064900000|2022-04-04 09:35:00|13.21|11.41|13.18|11.38|13.22|11.42|13.15|11.35|0
1649065200000|2022-04-04 09:40:00|13.17|11.37|13.19|11.39|13.19|11.39|13.16|11.36|0
1649065500000|2022-04-04 09:45:00|13.18|11.38|13.18|11.38|13.2|11.4|13.18|11.38|0
1649065800000|2022-04-04 09:50:00|13.17|11.37|13.21|11.41|13.21|11.41|13.16|11.36|0
1649066100000|2022-04-04 09:55:00|13.2|11.4|13.15|11.35|13.2|11.4|13.12|11.32|0
1649066400000|2022-04-04 10:00:00|13.14|11.34|13.17|11.37|13.17|11.37|13.13|11.33|0
1649066700000|2022-04-04 10:05:00|13.16|11.36|13.15|11.35|13.17|11.37|13.15|11.35|0
1649067000000|2022-04-04 10:10:00|13.14|11.34|13.13|11.33|13.17|11.37|13.13|11.33|0
1649067300000|2022-04-04 10:15:00|13.14|11.34|13.12|11.32|13.14|11.34|13.07|11.27|0
1649067600000|2022-04-04 10:20:00|13.11|11.31|13.1|11.3|13.13|11.33|13.08|11.28|0
1649067900000|2022-04-04 10:25:00|13.09|11.29|13.16|11.36|13.16|11.36|13.09|11.29|0
1649068200000|2022-04-04 10:30:00|13.15|11.35|13.17|11.37|13.18|11.38|13.15|11.35|0
1649068500000|2022-04-04 10:35:00|13.18|11.38|13.2|11.4|13.2|11.4|13.18|11.38|0
1649068800000|2022-04-04 10:40:00|13.19|11.39|13.21|11.41|13.21|11.41|13.18|11.38|0
1649069100000|2022-04-04 10:45:00|13.2|11.4|13.21|11.41|13.21|11.41|13.19|11.39|0
1649069400000|2022-04-04 10:50:00|13.22|11.42|13.22|11.42|13.23|11.43|13.2|11.4|0
1649069700000|2022-04-04 10:55:00|13.21|11.41|13.22|11.42|13.23|11.43|13.21|11.41|0
1649070000000|2022-04-04 11:00:00|13.21|11.41|13.2|11.4|13.22|11.42|13.2|11.4|0
1649070300000|2022-04-04 11:05:00|13.19|11.39|13.17|11.37|13.21|11.41|13.17|11.37|0
1649070600000|2022-04-04 11:10:00|13.16|11.36|13.17|11.37|13.19|11.39|13.16|11.36|0
1649070900000|2022-04-04 11:15:00|13.16|11.36|13.13|11.33|13.16|11.36|13.11|11.31|0
1649071200000|2022-04-04 11:20:00|13.14|11.34|13.14|11.34|13.14|11.34|13.11|11.31|0
1649071500000|2022-04-04 11:25:00|13.13|11.33|13.13|11.33|13.16|11.36|13.13|11.33|0
1649071800000|2022-04-04 11:30:00|13.14|11.34|13.16|11.36|13.16|11.36|13.12|11.32|0
1649072100000|2022-04-04 11:35:00|13.17|11.37|13.18|11.38|13.2|11.4|13.17|11.37|0
1649072400000|2022-04-04 11:40:00|13.17|11.37|13.17|11.37|13.18|11.38|13.16|11.36|0
1649072700000|2022-04-04 11:45:00|13.18|11.38|13.19|11.39|13.19|11.39|13.17|11.37|0
1649073000000|2022-04-04 11:50:00|13.18|11.38|13.14|11.34|13.19|11.39|13.14|11.34|0
1649073300000|2022-04-04 11:55:00|13.13|11.33|13.1|11.3|13.13|11.33|13.07|11.27|0
1649073600000|2022-04-04 12:00:00|13.09|11.29|13.13|11.33|13.14|11.34|13.08|11.28|0
1649073900000|2022-04-04 12:05:00|13.14|11.34|13.16|11.36|13.17|11.37|13.14|11.34|0
1649074200000|2022-04-04 12:10:00|13.15|11.35|13.14|11.34|13.16|11.36|13.12|11.32|0
1649074500000|2022-04-04 12:15:00|13.15|11.35|13.13|11.33|13.15|11.35|13.11|11.31|0
1649074800000|2022-04-04 12:20:00|13.14|11.34|13.09|11.29|13.14|11.34|13.08|11.28|0
1649075100000|2022-04-04 12:25:00|13.1|11.3|13.14|11.34|13.14|11.34|13.07|11.27|0
1649075400000|2022-04-04 12:30:00|13.13|11.33|13.1|11.3|13.14|11.34|13.1|11.3|0
1649075700000|2022-04-04 12:35:00|13.09|11.29|13.16|11.36|13.16|11.36|13.09|11.29|0
1649076000000|2022-04-04 12:40:00|13.17|11.37|13.16|11.36|13.18|11.38|13.14|11.34|0
1649076300000|2022-04-04 12:45:00|13.17|11.37|13.26|11.46|13.28|11.48|13.17|11.37|0
1649076600000|2022-04-04 12:50:00|13.25|11.45|13.26|11.46|13.26|11.46|13.23|11.43|0
1649076900000|2022-04-04 12:55:00|13.27|11.47|13.28|11.48|13.3|11.5|13.26|11.46|0
1649077200000|2022-04-04 13:00:00|13.27|11.47|13.22|11.42|13.27|11.47|13.21|11.41|0
1649077500000|2022-04-04 13:05:00|13.21|11.41|13.22|11.42|13.23|11.43|13.21|11.41|0
1649077800000|2022-04-04 13:10:00|13.23|11.43|13.06|11.26|13.23|11.43|13.06|11.26|0
1649078100000|2022-04-04 13:15:00|13.05|11.25|13.03|11.23|13.06|11.26|13.03|11.23|0
1649078400000|2022-04-04 13:20:00|13.05|11.25|13.05|11.25|13.06|11.26|13.03|11.23|0
1649078700000|2022-04-04 13:25:00|13.04|11.24|13.1|11.3|13.1|11.3|13.04|11.24|0
1649079000000|2022-04-04 13:30:00|13.11|11.31|13.3|11.5|13.32|11.52|13.06|11.26|0
1649079300000|2022-04-04 13:35:00|13.29|11.49|13.27|11.47|13.29|11.49|13.2|11.4|0
1649079600000|2022-04-04 13:40:00|13.26|11.46|13.14|11.34|13.26|11.46|13.11|11.31|0
1649079900000|2022-04-04 13:45:00|13.13|11.33|13.1|11.3|13.23|11.43|13.1|11.3|0
1649080200000|2022-04-04 13:50:00|13.11|11.31|13.04|11.24|13.29|11.49|13.01|11.21|0
1649080500000|2022-04-04 13:55:00|13.01|11.21|12.9|11.1|13.1|11.3|12.88|11.08|0
1649080800000|2022-04-04 14:00:00|12.89|11.09|12.89|11.09|12.92|11.12|12.88|11.08|0
1649081100000|2022-04-04 14:05:00|12.88|11.08|12.77|10.97|12.93|11.13|12.75|10.95|0
1649081400000|2022-04-04 14:10:00|12.75|10.95|13.12|11.32|13.15|11.35|12.72|10.92|0
1649081700000|2022-04-04 14:15:00|13.13|11.33|13.14|11.34|13.26|11.46|13.12|11.32|0
1649082000000|2022-04-04 14:20:00|13.13|11.33|13.03|11.23|13.14|11.34|13.02|11.22|0
1649082300000|2022-04-04 14:25:00|13.01|11.21|12.98|11.18|13.06|11.26|12.98|11.18|0
1649082600000|2022-04-04 14:30:00|12.97|11.17|13.03|11.23|13.03|11.23|12.97|11.17|0
1649082900000|2022-04-04 14:35:00|13.02|11.22|13|11.2|13.08|11.28|12.96|11.16|0
1649083200000|2022-04-04 14:40:00|12.99|11.19|12.99|11.19|13.59|11.79|12.94|11.14|0
1649083500000|2022-04-04 14:45:00|12.98|11.18|12.91|11.11|13|11.2|12.88|11.08|0
1649083800000|2022-04-04 14:50:00|12.92|11.12|12.92|11.12|12.92|11.12|12.88|11.08|0
1649084100000|2022-04-04 14:55:00|12.95|11.15|12.93|11.13|12.98|11.18|12.89|11.09|0
1649084400000|2022-04-04 15:00:00|12.92|11.12|12.81|11.01|12.94|11.14|12.8|11|0
1649084700000|2022-04-04 15:05:00|12.82|11.02|12.76|10.96|12.9|11.1|12.74|10.94|0
1649085000000|2022-04-04 15:10:00|12.77|10.97|12.79|10.99|12.83|11.03|12.76|10.96|0
1649085300000|2022-04-04 15:15:00|12.8|11|12.79|10.99|12.83|11.03|12.78|10.98|0
1649085600000|2022-04-04 15:20:00|12.81|11.01|12.77|10.97|12.82|11.02|12.77|10.97|0
1649085900000|2022-04-04 15:25:00|12.76|10.96|12.75|10.95|12.8|11|12.74|10.94|0
1649086200000|2022-04-04 15:30:00|12.74|10.94|12.75|10.95|12.76|10.96|12.7|10.9|0
1649086500000|2022-04-04 15:35:00|12.76|10.96|12.75|10.95|12.8|11|12.73|10.93|0
1649086800000|2022-04-04 15:40:00|12.76|10.96|12.76|10.96|12.77|10.97|12.74|10.94|0
1649087100000|2022-04-04 15:45:00|12.75|10.95|12.55|10.75|12.77|10.97|12.53|10.73|0
1649087400000|2022-04-04 15:50:00|12.56|10.76|12.51|10.71|12.57|10.77|12.51|10.71|0
1649087700000|2022-04-04 15:55:00|12.52|10.72|12.53|10.73|12.53|10.73|12.49|10.69|0
1649088000000|2022-04-04 16:00:00|12.52|10.72|12.55|10.75|12.56|10.76|12.52|10.72|0
1649088300000|2022-04-04 16:05:00|12.54|10.74|12.39|10.59|12.57|10.77|12.37|10.57|0
1649088600000|2022-04-04 16:10:00|12.38|10.58|12.36|10.56|12.42|10.62|12.36|10.56|0
1649088900000|2022-04-04 16:15:00|12.37|10.57|12.39|10.59|12.4|10.6|12.36|10.56|0
1649089200000|2022-04-04 16:20:00|12.38|10.58|12.39|10.59|12.41|10.61|12.37|10.57|0
1649089500000|2022-04-04 16:25:00|12.38|10.58|12.37|10.57|12.4|10.6|12.36|10.56|0
1649089800000|2022-04-04 16:30:00|12.38|10.58|12.37|10.57|12.38|10.58|12.35|10.55|0
1649090100000|2022-04-04 16:35:00|12.36|10.56|12.55|10.75|12.62|10.82|12.35|10.55|0
1649090400000|2022-04-04 16:40:00|12.54|10.74|12.58|10.78|12.61|10.81|12.54|10.74|0
1649090700000|2022-04-04 16:45:00|12.57|10.77|12.55|10.75|12.6|10.8|12.55|10.75|0
1649091000000|2022-04-04 16:50:00|12.54|10.74|12.56|10.76|12.58|10.78|12.54|10.74|0
1649091300000|2022-04-04 16:55:00|12.57|10.77|12.6|10.8|12.6|10.8|12.56|10.76|0
1649091600000|2022-04-04 17:00:00|12.61|10.81|12.61|10.81|12.64|10.84|12.6|10.8|0
1649091900000|2022-04-04 17:05:00|12.62|10.82|12.59|10.79|12.63|10.83|12.58|10.78|0
1649092200000|2022-04-04 17:10:00|12.6|10.8|12.59|10.79|12.61|10.81|12.58|10.78|0
1649092500000|2022-04-04 17:15:00|12.6|10.8|12.58|10.78|12.73|10.93|12.45|10.65|0
1649092800000|2022-04-04 17:20:00|12.59|10.79|12.57|10.77|12.6|10.8|12.56|10.76|0
1649093100000|2022-04-04 17:25:00|12.58|10.78|12.55|10.75|12.58|10.78|12.55|10.75|0
1649093400000|2022-04-04 17:30:00|12.56|10.76|12.55|10.75|12.56|10.76|12.52|10.72|0
1649093700000|2022-04-04 17:35:00|12.54|10.74|12.57|10.77|12.58|10.78|12.53|10.73|0
1649094000000|2022-04-04 17:40:00|12.56|10.76|12.53|10.73|12.58|10.78|12.53|10.73|0
1649094300000|2022-04-04 17:45:00|12.54|10.74|12.55|10.75|12.55|10.75|12.53|10.73|0
1649094600000|2022-04-04 17:50:00|12.54|10.74|12.52|10.72|12.54|10.74|12.51|10.71|0
1649094900000|2022-04-04 17:55:00|12.51|10.71|12.58|10.78|12.61|10.81|12.48|10.68|0
1649095200000|2022-04-04 18:00:00|12.59|10.79|12.57|10.77|12.62|10.82|12.57|10.77|0
1649095500000|2022-04-04 18:05:00|12.58|10.78|12.7|10.9|12.7|10.9|12.58|10.78|0
1649095800000|2022-04-04 18:10:00|12.69|10.89|12.68|10.88|12.72|10.92|12.66|10.86|0
1649096100000|2022-04-04 18:15:00|12.67|10.87|12.62|10.82|12.7|10.9|12.61|10.81|0
1649096400000|2022-04-04 18:20:00|12.61|10.81|12.6|10.8|12.63|10.83|12.6|10.8|0
1649096700000|2022-04-04 18:25:00|12.59|10.79|12.55|10.75|12.6|10.8|12.54|10.74|0
1649097000000|2022-04-04 18:30:00|12.54|10.74|12.52|10.72|12.58|10.78|12.52|10.72|0
1649097300000|2022-04-04 18:35:00|12.53|10.73|12.52|10.72|12.54|10.74|12.51|10.71|0
1649097600000|2022-04-04 18:40:00|12.53|10.73|12.53|10.73|12.55|10.75|12.52|10.72|0
1649097900000|2022-04-04 18:45:00|12.52|10.72|12.52|10.72|12.53|10.73|12.48|10.68|0
1649098200000|2022-04-04 18:50:00|12.5|10.7|12.48|10.68|12.54|10.74|12.48|10.68|0
1649098500000|2022-04-04 18:55:00|12.47|10.67|12.63|10.83|12.63|10.83|12.47|10.67|0
1649098800000|2022-04-04 19:00:00|12.62|10.82|12.62|10.82|12.66|10.86|12.61|10.81|0
1649099100000|2022-04-04 19:05:00|12.61|10.81|12.6|10.8|12.63|10.83|12.58|10.78|0
1649099400000|2022-04-04 19:10:00|12.59|10.79|12.61|10.81|12.65|10.85|12.57|10.77|0
1649099700000|2022-04-04 19:15:00|12.6|10.8|12.63|10.83|12.64|10.84|12.6|10.8|0
1649100000000|2022-04-04 19:20:00|12.62|10.82|12.57|10.77|12.62|10.82|12.57|10.77|0
1649100300000|2022-04-04 19:25:00|12.58|10.78|12.61|10.81|12.62|10.82|12.56|10.76|0
1649100600000|2022-04-04 19:30:00|12.62|10.82|12.6|10.8|12.63|10.83|12.57|10.77|0
1649100900000|2022-04-04 19:35:00|12.61|10.81|12.43|10.63|12.61|10.81|12.42|10.62|0
1649101200000|2022-04-04 19:40:00|12.42|10.62|12.5|10.7|12.5|10.7|12.41|10.61|0
1649101500000|2022-04-04 19:45:00|12.51|10.71|12.45|10.65|12.52|10.72|12.4|10.6|0
1649101800000|2022-04-04 19:50:00|12.42|10.62|12.25|10.45|12.45|10.65|12.22|10.42|0
1649102100000|2022-04-04 19:55:00|12.28|10.48|12.21|10.41|12.36|10.56|12.19|10.39|0
1649102400000|2022-04-04 20:00:00|12.2|10.4|12.24|10.44|12.25|10.45|12.19|10.39|0
1649102700000|2022-04-04 20:05:00|12.23|10.43|12.22|10.42|12.24|10.44|12.2|10.4|0
1649103000000|2022-04-04 20:10:00|12.21|10.41|12.21|10.41|12.36|10.56|12.21|10.41|0
1649103300000|2022-04-04 20:15:00|12.2|10.4|12.18|10.38|12.2|10.4|12.17|10.37|0
1649103600000|2022-04-04 20:20:00|12.17|10.37|12.16|10.36|12.18|10.38|12.16|10.36|0
1649103900000|2022-04-04 20:25:00|12.15|10.35|12.17|10.37|12.17|10.37|12.15|10.35|0
1649104200000|2022-04-04 20:30:00|12.18|10.38|12.16|10.36|12.18|10.38|12.16|10.36|0
1649104500000|2022-04-04 20:35:00|12.15|10.35|12.14|10.34|12.15|10.35|12.14|10.34|0
1649104800000|2022-04-04 20:40:00|12.13|10.33|12.14|10.34|12.15|10.35|12.13|10.33|0
1649105100000|2022-04-04 20:45:00|12.15|10.35|12.18|10.38|12.18|10.38|12.15|10.35|0
1649105400000|2022-04-04 20:50:00|12.19|10.39|12.17|10.37|12.2|10.4|12.17|10.37|0
1649105700000|2022-04-04 20:55:00|12.16|10.36|12.2|10.4|12.2|10.4|12.16|10.36|0
1649106000000|2022-04-04 21:00:00|12.19|10.39|12.19|10.39|12.2|10.4|12.19|10.39|0
1649106300000|2022-04-04 21:05:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1649106600000|2022-04-04 21:10:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1649106900000|2022-04-04 21:15:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1649107200000|2022-04-04 21:20:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1649107500000|2022-04-04 21:25:00|12.18|10.38|12.17|10.37|12.19|10.39|12.17|10.37|0
1649107800000|2022-04-04 21:30:00|12.18|10.38|12.18|10.38|12.18|10.38|12.18|10.38|0
1649108400000|2022-04-04 21:40:00|12.19|10.39|12.18|10.38|12.19|10.39|12.18|10.38|0
1649109300000|2022-04-04 21:55:00|12.17|10.37|12.17|10.37|12.17|10.37|12.17|10.37|0
1649109600000|2022-04-04 22:00:00|12.19|10.39|12.19|10.39|12.2|10.4|12.18|10.38|0
1649109900000|2022-04-04 22:05:00|12.2|10.4|12.19|10.39|12.2|10.4|12.18|10.38|0
1649110200000|2022-04-04 22:10:00|12.18|10.38|12.18|10.38|12.19|10.39|12.18|10.38|0
1649110500000|2022-04-04 22:15:00|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1649110800000|2022-04-04 22:20:00|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1649111100000|2022-04-04 22:25:00|12.21|10.41|12.19|10.39|12.21|10.41|12.19|10.39|0
1649111400000|2022-04-04 22:30:00|12.2|10.4|12.2|10.4|12.21|10.41|12.19|10.39|0
1649111700000|2022-04-04 22:35:00|12.21|10.41|12.21|10.41|12.22|10.42|12.2|10.4|0
1649112000000|2022-04-04 22:40:00|12.2|10.4|12.21|10.41|12.21|10.41|12.2|10.4|0
1649112300000|2022-04-04 22:45:00|12.2|10.4|12.2|10.4|12.2|10.4|12.19|10.39|0
1649112600000|2022-04-04 22:50:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1649113500000|2022-04-04 23:05:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1649113800000|2022-04-04 23:10:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1649114400000|2022-04-04 23:20:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1649114700000|2022-04-04 23:25:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1649115000000|2022-04-04 23:30:00|12.19|10.39|12.17|10.37|12.19|10.39|12.17|10.37|0
1649115300000|2022-04-04 23:35:00|12.18|10.38|12.17|10.37|12.18|10.38|12.17|10.37|0
1649115600000|2022-04-04 23:40:00|12.18|10.38|12.18|10.38|12.19|10.39|12.17|10.37|0
1649115900000|2022-04-04 23:45:00|12.19|10.39|12.2|10.4|12.2|10.4|12.18|10.38|0
1649116200000|2022-04-04 23:50:00|12.21|10.41|12.2|10.4|12.21|10.41|12.2|10.4|0
1649116500000|2022-04-04 23:55:00|12.21|10.41|12.22|10.42|12.22|10.42|12.2|10.4|0
1649116800000|2022-04-05 00:00:00|12.23|10.43|12.26|10.46|12.26|10.46|12.23|10.43|0
1649117100000|2022-04-05 00:05:00|12.25|10.45|12.25|10.45|12.26|10.46|12.24|10.44|0
1649117400000|2022-04-05 00:10:00|12.24|10.44|12.24|10.44|12.25|10.45|12.23|10.43|0
1649117700000|2022-04-05 00:15:00|12.25|10.45|12.26|10.46|12.27|10.47|12.24|10.44|0
1649118000000|2022-04-05 00:20:00|12.25|10.45|12.26|10.46|12.26|10.46|12.25|10.45|0
1649118300000|2022-04-05 00:25:00|12.25|10.45|12.26|10.46|12.27|10.47|12.25|10.45|0
1649118600000|2022-04-05 00:30:00|12.25|10.45|12.24|10.44|12.26|10.46|12.24|10.44|0
1649118900000|2022-04-05 00:35:00|12.23|10.43|12.24|10.44|12.24|10.44|12.23|10.43|0
1649119200000|2022-04-05 00:40:00|12.25|10.45|12.24|10.44|12.25|10.45|12.24|10.44|0
1649119500000|2022-04-05 00:45:00|12.25|10.45|12.25|10.45|12.26|10.46|12.24|10.44|0
1649119800000|2022-04-05 00:50:00|12.24|10.44|12.24|10.44|12.25|10.45|12.22|10.42|0
1649120100000|2022-04-05 00:55:00|12.25|10.45|12.22|10.42|12.25|10.45|12.22|10.42|0
1649120400000|2022-04-05 01:00:00|12.21|10.41|12.23|10.43|12.23|10.43|12.21|10.41|0
1649120700000|2022-04-05 01:05:00|12.24|10.44|12.23|10.43|12.24|10.44|12.23|10.43|0
1649121000000|2022-04-05 01:10:00|12.22|10.42|12.23|10.43|12.23|10.43|12.22|10.42|0
1649121300000|2022-04-05 01:15:00|12.22|10.42|12.22|10.42|12.23|10.43|12.22|10.42|0
1649121600000|2022-04-05 01:20:00|12.21|10.41|12.22|10.42|12.22|10.42|12.21|10.41|0
1649121900000|2022-04-05 01:25:00|12.23|10.43|12.23|10.43|12.24|10.44|12.22|10.42|0
1649122200000|2022-04-05 01:30:00|12.24|10.44|12.23|10.43|12.24|10.44|12.22|10.42|0
1649122500000|2022-04-05 01:35:00|12.22|10.42|12.22|10.42|12.23|10.43|12.21|10.41|0
1649122800000|2022-04-05 01:40:00|12.23|10.43|12.22|10.42|12.23|10.43|12.22|10.42|0
1649123100000|2022-04-05 01:45:00|12.21|10.41|12.21|10.41|12.22|10.42|12.21|10.41|0
1649123400000|2022-04-05 01:50:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1649124300000|2022-04-05 02:05:00|12.2|10.4|12.2|10.4|12.2|10.4|12.2|10.4|0
1649124900000|2022-04-05 02:15:00|12.21|10.41|12.19|10.39|12.21|10.41|12.19|10.39|0
1649125200000|2022-04-05 02:20:00|12.2|10.4|12.07|10.27|12.2|10.4|11.72|9.92|0
1649125500000|2022-04-05 02:25:00|12.06|10.26|12.07|10.27|12.07|10.27|12.06|10.26|0
1649125800000|2022-04-05 02:30:00|12.06|10.26|12.05|10.25|12.06|10.26|12.05|10.25|0
1649126100000|2022-04-05 02:35:00|12.06|10.26|12.05|10.25|12.06|10.26|12.05|10.25|0
1649126400000|2022-04-05 02:40:00|12.06|10.26|12.05|10.25|12.06|10.26|12.05|10.25|0
1649126700000|2022-04-05 02:45:00|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1649127000000|2022-04-05 02:50:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1649127300000|2022-04-05 02:55:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1649127600000|2022-04-05 03:00:00|12.07|10.27|12.07|10.27|12.07|10.27|12.06|10.26|0
1649127900000|2022-04-05 03:05:00|12.06|10.26|12.07|10.27|12.08|10.28|12.06|10.26|0
1649128200000|2022-04-05 03:10:00|12.06|10.26|12.07|10.27|12.07|10.27|12.06|10.26|0
1649128500000|2022-04-05 03:15:00|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1649129100000|2022-04-05 03:25:00|12.07|10.27|12.09|10.29|12.09|10.29|12.07|10.27|0
1649129400000|2022-04-05 03:30:00|12.08|10.28|12.09|10.29|12.1|10.3|12.08|10.28|0
1649129700000|2022-04-05 03:35:00|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1649130000000|2022-04-05 03:40:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1649130300000|2022-04-05 03:45:00|12.09|10.29|12.08|10.28|12.09|10.29|12.07|10.27|0
1649130600000|2022-04-05 03:50:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1649130900000|2022-04-05 03:55:00|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1649131200000|2022-04-05 04:00:00|12.08|10.28|12.07|10.27|12.08|10.28|12.07|10.27|0
1649131500000|2022-04-05 04:05:00|12.06|10.26|12.06|10.26|12.07|10.27|12.06|10.26|0
1649131800000|2022-04-05 04:10:00|12.07|10.27|12.07|10.27|12.07|10.27|12.07|10.27|0
1649132100000|2022-04-05 04:15:00|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1649132400000|2022-04-05 04:20:00|12.07|10.27|12.06|10.26|12.07|10.27|12.06|10.26|0
1649132700000|2022-04-05 04:25:00|12.05|10.25|12.06|10.26|12.06|10.26|12.05|10.25|0
1649133000000|2022-04-05 04:30:00|12.05|10.25|12.04|10.24|12.06|10.26|12.03|10.23|0
1649133300000|2022-04-05 04:35:00|12.05|10.25|12.04|10.24|12.05|10.25|12.04|10.24|0
1649133600000|2022-04-05 04:40:00|12.03|10.23|12.04|10.24|12.04|10.24|12.03|10.23|0
1649133900000|2022-04-05 04:45:00|12.03|10.23|12.03|10.23|12.03|10.23|12.03|10.23|0
1649134200000|2022-04-05 04:50:00|12.04|10.24|12.03|10.23|12.04|10.24|12.03|10.23|0
1649134500000|2022-04-05 04:55:00|12.04|10.24|12.04|10.24|12.04|10.24|12.04|10.24|0
1649134800000|2022-04-05 05:00:00|12.03|10.23|12.03|10.23|12.03|10.23|12.02|10.22|0
1649135100000|2022-04-05 05:05:00|12.04|10.24|12.04|10.24|12.04|10.24|12.04|10.24|0
1649135400000|2022-04-05 05:10:00|12.03|10.23|12.03|10.23|12.03|10.23|12.03|10.23|0
1649135700000|2022-04-05 05:15:00|12.02|10.22|12.04|10.24|12.04|10.24|12.02|10.22|0
1649136000000|2022-04-05 05:20:00|12.03|10.23|12.03|10.23|12.04|10.24|12.03|10.23|0
1649136300000|2022-04-05 05:25:00|12.02|10.22|12.01|10.21|12.02|10.22|12.01|10.21|0
1649136600000|2022-04-05 05:30:00|12.02|10.22|12.03|10.23|12.03|10.23|12.02|10.22|0
1649136900000|2022-04-05 05:35:00|12.02|10.22|12.02|10.22|12.03|10.23|12.02|10.22|0
1649137200000|2022-04-05 05:40:00|12.03|10.23|12.03|10.23|12.04|10.24|12.02|10.22|0
1649137500000|2022-04-05 05:45:00|12.02|10.22|12.03|10.23|12.03|10.23|12.02|10.22|0
1649137800000|2022-04-05 05:50:00|12.02|10.22|12.01|10.21|12.03|10.23|12.01|10.21|0
1649138100000|2022-04-05 05:55:00|12|10.2|11.99|10.19|12|10.2|11.98|10.18|0
1649138400000|2022-04-05 06:00:00|11.98|10.18|11.96|10.16|11.99|10.19|11.96|10.16|0
1649138700000|2022-04-05 06:05:00|11.97|10.17|11.98|10.18|11.98|10.18|11.95|10.15|0
1649139000000|2022-04-05 06:10:00|11.99|10.19|12.01|10.21|12.01|10.21|11.99|10.19|0
1649139300000|2022-04-05 06:15:00|12.02|10.22|12.03|10.23|12.04|10.24|12.01|10.21|0
1649139600000|2022-04-05 06:20:00|12.04|10.24|12.03|10.23|12.06|10.26|12.02|10.22|0
1649139900000|2022-04-05 06:25:00|12.04|10.24|12.02|10.22|12.04|10.24|12.02|10.22|0
1649140200000|2022-04-05 06:30:00|12.03|10.23|12.03|10.23|12.04|10.24|12.02|10.22|0
1649140500000|2022-04-05 06:35:00|12.02|10.22|12.03|10.23|12.03|10.23|12.02|10.22|0
1649140800000|2022-04-05 06:40:00|12.04|10.24|11.94|10.14|12.05|10.25|11.93|10.13|0
1649141100000|2022-04-05 06:45:00|12.08|10.28|12.06|10.26|12.08|10.28|12.06|10.26|0
1649141400000|2022-04-05 06:50:00|12.07|10.27|12.06|10.26|12.08|10.28|12.06|10.26|0
1649141700000|2022-04-05 06:55:00|12.05|10.25|12.07|10.27|12.09|10.29|12.05|10.25|0
1649142000000|2022-04-05 07:00:00|12.05|10.25|11.99|10.19|12.05|10.25|11.94|10.14|0
1649142300000|2022-04-05 07:05:00|12|10.2|12.02|10.22|12.06|10.26|11.99|10.19|0
1649142600000|2022-04-05 07:10:00|12.01|10.21|12.25|10.02|12.3|10.27|11.98|10.02|0
1649142900000|2022-04-05 07:15:00|12.24|10.01|12.2|9.98|12.28|10.05|12.2|9.98|0
1649143200000|2022-04-05 07:20:00|12.19|9.97|12.21|9.99|12.23|10|12.18|9.97|0
1649143500000|2022-04-05 07:25:00|12.2|9.98|12.12|9.92|12.29|10.06|12.1|9.9|0
1649143800000|2022-04-05 07:30:00|12.11|9.91|12.07|9.88|12.13|9.93|12.04|9.85|0
1649144100000|2022-04-05 07:35:00|12.06|9.87|12.12|9.92|12.26|10.03|11.99|9.81|0
1649144400000|2022-04-05 07:40:00|12.13|9.91|12.1|9.9|12.13|9.93|12.09|9.9|0
1649144700000|2022-04-05 07:45:00|12.11|9.91|12.08|9.89|12.14|9.93|12.08|9.88|0
1649145000000|2022-04-05 07:50:00|12.09|9.9|12.14|9.93|12.16|9.95|12.09|9.89|0
1649145300000|2022-04-05 07:55:00|12.15|9.94|12.14|9.93|12.15|9.94|12.1|9.9|0
1649145600000|2022-04-05 08:00:00|12.12|9.92|11.96|10.16|12.15|10.16|11.93|9.91|0
1649145900000|2022-04-05 08:05:00|11.95|10.15|11.94|10.14|11.96|10.16|11.93|10.13|0
1649146200000|2022-04-05 08:10:00|11.93|10.13|11.91|10.11|11.94|10.14|11.91|10.11|0
1649146500000|2022-04-05 08:15:00|11.9|10.1|11.94|10.14|11.94|10.14|11.9|10.1|0
1649146800000|2022-04-05 08:20:00|11.93|10.13|11.94|10.14|11.95|10.15|11.92|10.12|0
1649147100000|2022-04-05 08:25:00|11.93|10.13|11.99|10.19|12|10.2|11.93|10.13|0
1649147400000|2022-04-05 08:30:00|12|10.2|11.99|10.19|12.01|10.21|11.98|10.18|0
1649147700000|2022-04-05 08:35:00|11.98|10.18|11.98|10.18|12|10.2|11.97|10.17|0
1649148000000|2022-04-05 08:40:00|11.99|10.19|11.98|10.18|11.99|10.19|11.96|10.16|0
1649148300000|2022-04-05 08:45:00|11.97|10.17|11.78|9.98|12.01|10.21|11.78|9.98|0
1649148600000|2022-04-05 08:50:00|12.06|10.26|12.07|10.27|12.07|10.27|12.05|10.25|0
1649148900000|2022-04-05 08:55:00|12.06|10.26|12.09|10.29|12.1|10.3|12.06|10.26|0
1649149200000|2022-04-05 09:00:00|12.1|10.3|12.09|10.29|12.1|10.3|12.08|10.28|0
1649149500000|2022-04-05 09:05:00|12.08|10.28|12.08|10.28|12.09|10.29|12.07|10.27|0
1649149800000|2022-04-05 09:10:00|12.07|10.27|12.08|10.28|12.09|10.29|12.07|10.27|0
1649150100000|2022-04-05 09:15:00|12.07|10.27|12.09|10.29|12.1|10.3|12.07|10.27|0
1649150400000|2022-04-05 09:20:00|12.08|10.28|12.11|10.31|12.11|10.31|12.08|10.28|0
1649150700000|2022-04-05 09:25:00|12.12|10.32|12.14|10.34|12.16|10.36|12.11|10.31|0
1649151000000|2022-04-05 09:30:00|12.13|10.33|12.14|10.34|12.14|10.34|12.12|10.32|0
1649151300000|2022-04-05 09:35:00|12.13|10.33|12.19|10.39|12.19|10.39|12.12|10.32|0
1649151600000|2022-04-05 09:40:00|12.18|10.38|12.2|10.4|12.21|10.41|12.18|10.38|0
1649151900000|2022-04-05 09:45:00|12.21|10.41|12.24|10.44|12.24|10.44|12.2|10.4|0
1649152200000|2022-04-05 09:50:00|12.25|10.45|12.25|10.45|12.25|10.45|12.11|10.31|0
1649152500000|2022-04-05 09:55:00|12.26|10.46|12.26|10.46|12.27|10.47|12.24|10.44|0
1649152800000|2022-04-05 10:00:00|12.27|10.47|12.23|10.43|12.28|10.48|12.22|10.42|0
1649153100000|2022-04-05 10:05:00|12.24|10.44|12.3|10.5|12.32|10.52|12.22|10.42|0
1649153400000|2022-04-05 10:10:00|12.31|10.51|12.3|10.5|12.32|10.52|12.29|10.49|0
1649153700000|2022-04-05 10:15:00|12.31|10.51|12.27|10.47|12.31|10.51|12.27|10.47|0
1649154000000|2022-04-05 10:20:00|12.26|10.46|12.34|10.54|12.35|10.55|12.26|10.46|0
1649154300000|2022-04-05 10:25:00|12.33|10.53|12.32|10.52|12.35|10.55|12.31|10.51|0
1649154600000|2022-04-05 10:30:00|12.31|10.51|12.35|10.55|12.35|10.55|12.28|10.48|0
1649154900000|2022-04-05 10:35:00|12.34|10.54|12.35|10.55|12.37|10.57|12.33|10.53|0
1649155200000|2022-04-05 10:40:00|12.34|10.54|12.31|10.51|12.34|10.54|12.31|10.51|0
1649155500000|2022-04-05 10:45:00|12.32|10.52|12.31|10.51|12.34|10.54|12.3|10.5|0
1649155800000|2022-04-05 10:50:00|12.32|10.52|12.27|10.47|12.32|10.52|12.26|10.46|0
1649156100000|2022-04-05 10:55:00|12.28|10.48|12.27|10.47|12.29|10.49|12.26|10.46|0
1649156400000|2022-04-05 11:00:00|12.28|10.48|12.28|10.48|12.29|10.49|12.26|10.46|0
1649156700000|2022-04-05 11:05:00|12.27|10.47|12.31|10.51|12.32|10.52|12.27|10.47|0
1649157000000|2022-04-05 11:10:00|12.32|10.52|12.32|10.52|12.34|10.54|12.31|10.51|0
1649157300000|2022-04-05 11:15:00|12.31|10.51|12.3|10.5|12.32|10.52|12.3|10.5|0
1649157600000|2022-04-05 11:20:00|12.29|10.49|12.3|10.5|12.31|10.51|12.27|10.47|0
1649157900000|2022-04-05 11:25:00|12.29|10.49|12.27|10.47|12.29|10.49|12.26|10.46|0
1649158200000|2022-04-05 11:30:00|12.26|10.46|12.28|10.48|12.28|10.48|12.25|10.45|0
1649158500000|2022-04-05 11:35:00|12.27|10.47|12.25|10.45|12.27|10.47|12.25|10.45|0
1649158800000|2022-04-05 11:40:00|12.24|10.44|12.21|10.41|12.25|10.45|12.21|10.41|0
1649159100000|2022-04-05 11:45:00|12.22|10.42|12.21|10.41|12.22|10.42|12.21|10.41|0
1649159400000|2022-04-05 11:50:00|12.22|10.42|12.23|10.43|12.24|10.44|12.21|10.41|0
1649159700000|2022-04-05 11:55:00|12.22|10.42|12.22|10.42|12.23|10.43|12.22|10.42|0
1649160000000|2022-04-05 12:00:00|12.23|10.43|12.18|10.38|12.24|10.44|12.18|10.38|0
1649160300000|2022-04-05 12:05:00|12.19|10.39|12.23|10.43|12.24|10.44|12.19|10.39|0
1649160600000|2022-04-05 12:10:00|12.24|10.44|12.24|10.44|12.24|10.44|12.21|10.41|0
1649160900000|2022-04-05 12:15:00|12.25|10.45|12.25|10.45|12.27|10.47|12.24|10.44|0
1649161200000|2022-04-05 12:20:00|12.26|10.46|12.3|10.5|12.3|10.5|12.24|10.44|0
1649161500000|2022-04-05 12:25:00|12.31|10.51|12.29|10.49|12.31|10.51|12.28|10.48|0
1649161800000|2022-04-05 12:30:00|12.28|10.48|12.26|10.46|12.29|10.49|12.26|10.46|0
1649162100000|2022-04-05 12:35:00|12.25|10.45|12.26|10.46|12.29|10.49|12.24|10.44|0
1649162400000|2022-04-05 12:40:00|12.25|10.45|12.27|10.47|12.27|10.47|12.24|10.44|0
1649162700000|2022-04-05 12:45:00|12.26|10.46|12.27|10.47|12.27|10.47|12.25|10.45|0
1649163000000|2022-04-05 12:50:00|12.26|10.46|12.28|10.48|12.3|10.5|12.25|10.45|0
1649163300000|2022-04-05 12:55:00|12.29|10.49|12.33|10.53|12.35|10.55|12.28|10.48|0
1649163600000|2022-04-05 13:00:00|12.34|10.54|12.27|10.47|12.34|10.54|12.26|10.46|0
1649163900000|2022-04-05 13:05:00|12.28|10.48|12.28|10.48|12.32|10.52|12.27|10.47|0
1649164200000|2022-04-05 13:10:00|12.29|10.49|12.27|10.47|12.3|10.5|12.27|10.47|0
1649164500000|2022-04-05 13:15:00|12.26|10.46|12.26|10.46|12.26|10.46|12.23|10.43|0
1649164800000|2022-04-05 13:20:00|12.25|10.45|12.27|10.47|12.3|10.5|12.24|10.44|0
1649165100000|2022-04-05 13:25:00|12.28|10.48|12.36|10.56|12.37|10.57|12.26|10.46|0
1649165400000|2022-04-05 13:30:00|12.37|10.57|12.24|10.44|12.37|10.57|12.11|10.31|0
1649165700000|2022-04-05 13:35:00|12.21|10.41|12.15|10.35|12.24|10.44|12.14|10.34|0
1649166000000|2022-04-05 13:40:00|12.16|10.36|12.17|10.37|12.18|10.38|12.11|10.31|0
1649166300000|2022-04-05 13:45:00|12.14|10.34|12.19|10.39|12.21|10.41|12.11|10.31|0
1649166600000|2022-04-05 13:50:00|12.18|10.38|12.21|10.41|12.27|10.47|12.18|10.38|0
1649166900000|2022-04-05 13:55:00|12.22|10.42|12.15|10.35|12.22|10.42|12.15|10.35|0
1649167200000|2022-04-05 14:00:00|12.14|10.34|12.07|10.27|12.18|10.38|11.98|10.18|0
1649167500000|2022-04-05 14:05:00|12.08|10.28|12.81|10.48|12.83|10.79|12.08|10.28|0
1649167800000|2022-04-05 14:10:00|12.82|10.49|12.75|10.44|12.99|10.63|12.42|10.16|0
1649168100000|2022-04-05 14:15:00|12.79|10.46|12.93|10.58|12.96|10.6|12.79|10.46|0
1649168400000|2022-04-05 14:20:00|12.92|10.57|12.95|10.6|13.17|10.78|12.72|10.4|0
1649168700000|2022-04-05 14:25:00|12.93|10.59|12.91|10.56|12.99|10.63|12.89|10.55|0
1649169000000|2022-04-05 14:30:00|12.89|10.55|12.96|10.61|12.97|10.61|12.85|10.51|0
1649169300000|2022-04-05 14:35:00|12.97|10.6|13.03|10.66|13.03|10.66|12.86|10.52|0
1649169600000|2022-04-05 14:40:00|13.02|10.65|12.96|10.6|13.02|10.65|12.94|10.59|0
1649169900000|2022-04-05 14:45:00|12.97|10.61|12.82|10.49|12.99|10.63|12.81|10.48|0
1649170200000|2022-04-05 14:50:00|12.81|10.48|12.69|10.38|12.83|10.5|12.67|10.36|0
1649170500000|2022-04-05 14:55:00|12.7|10.39|12.86|10.52|13.02|10.65|12.7|10.39|0
1649170800000|2022-04-05 15:00:00|12.85|10.51|12.88|10.54|12.93|10.58|12.82|10.49|0
1649171100000|2022-04-05 15:05:00|12.86|10.52|12.93|10.58|12.95|10.6|12.83|10.5|0
1649171400000|2022-04-05 15:10:00|12.92|10.57|12.9|10.56|13.01|10.64|12.89|10.54|0
1649171700000|2022-04-05 15:15:00|12.91|10.57|13.01|10.65|13.04|10.67|12.9|10.56|0
1649172000000|2022-04-05 15:20:00|13|10.64|13.04|10.67|13.14|10.75|12.81|10.48|0
1649172300000|2022-04-05 15:25:00|13.03|10.66|12.99|10.63|13.07|10.69|12.99|10.63|0
1649172600000|2022-04-05 15:30:00|13|10.64|12.91|10.57|13.03|10.66|12.91|10.56|0
1649172900000|2022-04-05 15:35:00|12.92|10.56|13.13|10.75|13.16|10.77|12.91|10.56|0
1649173200000|2022-04-05 15:40:00|13.12|10.74|12.77|10.97|13.14|10.99|12.75|10.69|0
1649173500000|2022-04-05 15:45:00|12.78|10.98|12.84|11.04|12.85|11.05|12.77|10.97|0
1649173800000|2022-04-05 15:50:00|12.83|11.03|12.86|11.06|12.91|11.11|12.78|10.98|0
1649174100000|2022-04-05 15:55:00|12.85|11.05|12.92|11.12|12.93|11.13|12.85|11.05|0
1649174400000|2022-04-05 16:00:00|12.93|11.13|12.92|11.12|12.99|11.19|12.88|11.08|0
1649174700000|2022-04-05 16:05:00|12.91|11.11|12.88|11.08|12.92|11.12|12.84|11.04|0
1649175000000|2022-04-05 16:10:00|12.87|11.07|12.89|11.09|12.91|11.11|12.85|11.05|0
1649175300000|2022-04-05 16:15:00|12.88|11.08|13.01|11.21|13.01|11.21|12.88|11.08|0
1649175600000|2022-04-05 16:20:00|13|11.2|13.02|11.22|13.07|11.27|12.97|11.17|0
1649175900000|2022-04-05 16:25:00|13.04|11.24|13.07|11.27|13.08|11.28|13.02|11.22|0
1649176200000|2022-04-05 16:30:00|13.08|11.28|13.53|11.73|13.54|11.74|12.59|10.79|0
1649176500000|2022-04-05 16:35:00|13.54|11.74|13.54|11.74|13.6|11.8|13.52|11.72|0
1649176800000|2022-04-05 16:40:00|13.56|11.76|13.61|11.81|13.62|11.82|13.54|11.74|0
1649177100000|2022-04-05 16:45:00|13.6|11.8|13.52|11.72|13.62|11.82|13.52|11.72|0
1649177400000|2022-04-05 16:50:00|13.53|11.73|13.47|11.67|13.54|11.74|13.47|11.67|0
1649177700000|2022-04-05 16:55:00|13.48|11.68|13.46|11.66|13.51|11.71|13.44|11.64|0
1649178000000|2022-04-05 17:00:00|13.47|11.67|13.3|11.5|13.5|11.7|13.29|11.49|0
1649178300000|2022-04-05 17:05:00|13.31|11.51|13.15|11.35|13.33|11.53|13.15|11.35|0
1649178600000|2022-04-05 17:10:00|13.13|11.33|13.14|11.34|13.17|11.37|13.13|11.33|0
1649178900000|2022-04-05 17:15:00|13.15|11.35|13.08|11.28|13.16|11.36|13.08|11.28|0
1649179200000|2022-04-05 17:20:00|13.09|11.29|13.1|11.3|13.6|11.8|13.04|11.24|0
1649179500000|2022-04-05 17:25:00|13.09|11.29|13.14|11.34|13.16|11.36|13.08|11.28|0
1649179800000|2022-04-05 17:30:00|13.13|11.33|13.21|11.41|13.23|11.43|13.13|11.33|0
1649180100000|2022-04-05 17:35:00|13.22|11.42|13.24|11.44|13.25|11.45|13.21|11.41|0
1649180400000|2022-04-05 17:40:00|13.25|11.45|13.34|11.54|13.34|11.54|13.25|11.45|0
1649180700000|2022-04-05 17:45:00|13.33|11.53|13.39|11.59|13.41|11.61|13.32|11.52|0
1649181000000|2022-04-05 17:50:00|13.4|11.6|13.75|11.95|13.78|11.98|13.39|11.59|0
1649181300000|2022-04-05 17:55:00|13.77|11.97|13.68|11.88|13.77|11.97|13.67|11.87|0
1649181600000|2022-04-05 18:00:00|13.69|11.89|13.73|11.93|13.75|11.95|13.65|11.85|0
1649181900000|2022-04-05 18:05:00|13.74|11.94|13.74|11.94|13.76|11.96|13.7|11.9|0
1649182200000|2022-04-05 18:10:00|13.24|11.44|13.67|11.87|13.73|11.93|13.24|11.44|0
1649182500000|2022-04-05 18:15:00|13.68|11.88|13.58|11.78|13.71|11.91|13.58|11.78|0
1649182800000|2022-04-05 18:20:00|13.57|11.77|13.59|11.79|13.63|11.83|13.54|11.74|0
1649183100000|2022-04-05 18:25:00|13.58|11.78|13.66|11.86|13.67|11.87|13.56|11.76|0
1649183400000|2022-04-05 18:30:00|13.65|11.85|13.69|11.89|13.7|11.9|13.65|11.85|0
1649183700000|2022-04-05 18:35:00|13.68|11.88|13.72|11.92|13.74|11.94|13.62|11.82|0
1649184000000|2022-04-05 18:40:00|13.73|11.93|13.62|11.82|13.75|11.95|13.61|11.81|0
1649184300000|2022-04-05 18:45:00|13.63|11.83|13.65|11.85|13.71|11.91|13.6|11.8|0
1649184600000|2022-04-05 18:50:00|13.64|11.84|13.65|11.85|13.67|11.87|13.61|11.81|0
1649184900000|2022-04-05 18:55:00|13.64|11.84|13.74|11.94|13.77|11.97|13.6|11.8|0
1649185200000|2022-04-05 19:00:00|13.73|11.93|13.83|12.03|13.83|12.03|13.69|11.89|0
1649185500000|2022-04-05 19:05:00|13.82|12.02|13.88|12.08|13.91|12.11|13.81|12.01|0
1649185800000|2022-04-05 19:10:00|13.87|12.07|13.97|12.17|14|12.2|13.86|12.06|0
1649186100000|2022-04-05 19:15:00|13.98|12.18|14|12.2|14.02|12.22|13.93|12.13|0
1649186400000|2022-04-05 19:20:00|14.03|12.23|13.87|12.07|14.04|12.24|13.87|12.07|0
1649186700000|2022-04-05 19:25:00|13.88|12.08|13.97|12.17|13.99|12.19|13.88|12.08|0
1649187000000|2022-04-05 19:30:00|13.98|12.18|14.11|12.31|14.12|12.32|13.98|12.18|0
1649187300000|2022-04-05 19:35:00|14.12|12.32|14.12|12.32|14.17|12.37|14.07|12.27|0
1649187600000|2022-04-05 19:40:00|14.11|12.31|14.1|12.3|14.17|12.37|14.08|12.28|0
1649187900000|2022-04-05 19:45:00|14.09|12.29|14.11|12.31|14.19|12.39|13.56|11.76|0
1649188200000|2022-04-05 19:50:00|14.13|12.33|13.91|12.11|14.13|12.33|13.82|12.02|0
1649188500000|2022-04-05 19:55:00|13.88|12.08|13.84|12.04|13.99|12.19|13.84|12.04|0
1649188800000|2022-04-05 20:00:00|13.83|12.03|13.81|12.01|13.84|12.04|13.8|12|0
1649189100000|2022-04-05 20:05:00|13.8|12|13.8|12|13.81|12.01|13.79|11.99|0
1649189400000|2022-04-05 20:10:00|13.81|12.01|13.84|12.04|13.84|12.04|13.8|12|0
1649189700000|2022-04-05 20:15:00|13.83|12.03|13.79|11.99|13.83|12.03|13.79|11.99|0
1649190000000|2022-04-05 20:20:00|13.81|12.01|13.82|12.02|13.82|12.02|13.8|12|0
1649190300000|2022-04-05 20:25:00|13.83|12.03|13.82|12.02|13.83|12.03|13.82|12.02|0
1649190600000|2022-04-05 20:30:00|13.81|12.01|13.8|12|13.81|12.01|13.79|11.99|0
1649190900000|2022-04-05 20:35:00|13.79|11.99|13.79|11.99|13.8|12|13.79|11.99|0
1649191500000|2022-04-05 20:45:00|13.78|11.98|13.77|11.97|13.79|11.99|13.76|11.96|0
1649191800000|2022-04-05 20:50:00|13.76|11.96|13.75|11.95|13.78|11.98|13.75|11.95|0
1649192100000|2022-04-05 20:55:00|13.74|11.94|13.74|11.94|13.75|11.95|13.73|11.93|0
1649192400000|2022-04-05 21:00:00|13.73|11.93|13.73|11.93|13.73|11.93|13.73|11.93|0
1649192700000|2022-04-05 21:05:00|13.74|11.94|13.74|11.94|13.74|11.94|13.74|11.94|0
1649193000000|2022-04-05 21:10:00|13.73|11.93|13.73|11.93|13.73|11.93|13.73|11.93|0
1649193300000|2022-04-05 21:15:00|13.74|11.94|13.73|11.93|13.74|11.94|13.72|11.92|0
1649193600000|2022-04-05 21:20:00|13.72|11.92|13.72|11.92|13.73|11.93|13.72|11.92|0
1649193900000|2022-04-05 21:25:00|13.73|11.93|13.71|11.91|13.73|11.93|13.71|11.91|0
1649194200000|2022-04-05 21:30:00|13.72|11.92|13.72|11.92|13.73|11.93|13.71|11.91|0
1649194500000|2022-04-05 21:35:00|13.7|11.9|13.71|11.91|13.71|11.91|13.7|11.9|0
1649195100000|2022-04-05 21:45:00|13.72|11.92|13.71|11.91|13.72|11.92|13.71|11.91|0
1649195400000|2022-04-05 21:50:00|13.72|11.92|13.72|11.92|13.72|11.92|13.72|11.92|0
1649195700000|2022-04-05 21:55:00|13.71|11.91|13.72|11.92|13.72|11.92|13.71|11.91|0
1649196000000|2022-04-05 22:00:00|13.74|11.94|13.76|11.96|13.76|11.96|13.72|11.92|0
1649196300000|2022-04-05 22:05:00|13.75|11.95|13.77|11.97|13.78|11.98|13.75|11.95|0
1649196600000|2022-04-05 22:10:00|13.78|11.98|13.79|11.99|13.79|11.99|13.77|11.97|0
1649196900000|2022-04-05 22:15:00|13.78|11.98|13.78|11.98|13.79|11.99|13.78|11.98|0
1649197200000|2022-04-05 22:20:00|13.79|11.99|13.81|12.01|13.81|12.01|13.79|11.99|0
1649197500000|2022-04-05 22:25:00|13.82|12.02|13.82|12.02|13.83|12.03|13.81|12.01|0
1649197800000|2022-04-05 22:30:00|13.81|12.01|13.78|11.98|13.81|12.01|13.78|11.98|0
1649198100000|2022-04-05 22:35:00|13.77|11.97|13.79|11.99|13.8|12|13.77|11.97|0
1649198400000|2022-04-05 22:40:00|13.78|11.98|13.77|11.97|13.79|11.99|13.76|11.96|0
1649198700000|2022-04-05 22:45:00|13.76|11.96|13.76|11.96|13.77|11.97|13.76|11.96|0
1649199000000|2022-04-05 22:50:00|13.75|11.95|13.75|11.95|13.76|11.96|13.75|11.95|0
1649199300000|2022-04-05 22:55:00|13.76|11.96|13.76|11.96|13.76|11.96|13.75|11.95|0
1649199600000|2022-04-05 23:00:00|13.75|11.95|13.75|11.95|13.76|11.96|13.75|11.95|0
1649199900000|2022-04-05 23:05:00|13.76|11.96|13.78|11.98|13.78|11.98|13.76|11.96|0
1649200200000|2022-04-05 23:10:00|13.77|11.97|13.79|11.99|13.79|11.99|13.77|11.97|0
1649200500000|2022-04-05 23:15:00|13.8|12|13.78|11.98|13.8|12|13.78|11.98|0
1649200800000|2022-04-05 23:20:00|13.77|11.97|13.78|11.98|13.78|11.98|13.77|11.97|0
1649201100000|2022-04-05 23:25:00|13.79|11.99|13.79|11.99|13.8|12|13.78|11.98|0
1649201400000|2022-04-05 23:30:00|13.78|11.98|13.78|11.98|13.79|11.99|13.78|11.98|0
1649201700000|2022-04-05 23:35:00|13.77|11.97|13.78|11.98|13.78|11.98|13.77|11.97|0
1649202000000|2022-04-05 23:40:00|13.77|11.97|13.73|11.93|13.77|11.97|13.72|11.92|0
1649202300000|2022-04-05 23:45:00|13.74|11.94|13.76|11.96|13.76|11.96|13.73|11.93|0
1649202600000|2022-04-05 23:50:00|13.75|11.95|13.75|11.95|13.76|11.96|13.74|11.94|0
1649202900000|2022-04-05 23:55:00|13.76|11.96|13.78|11.98|13.79|11.99|13.76|11.96|0
1649203200000|2022-04-06 00:00:00|13.79|11.99|13.82|12.02|13.83|12.03|13.78|11.98|0
1649203500000|2022-04-06 00:05:00|13.83|12.03|13.75|11.95|13.84|12.04|13.74|11.94|0
1649203800000|2022-04-06 00:10:00|13.74|11.94|13.74|11.94|13.75|11.95|13.72|11.92|0
1649204100000|2022-04-06 00:15:00|13.73|11.93|13.76|11.96|13.77|11.97|13.72|11.92|0
1649204400000|2022-04-06 00:20:00|13.75|11.95|13.77|11.97|13.78|11.98|13.75|11.95|0
1649204700000|2022-04-06 00:25:00|13.78|11.98|13.82|12.02|13.83|12.03|13.76|11.96|0
1649205000000|2022-04-06 00:30:00|13.83|12.03|13.86|12.06|13.86|12.06|13.83|12.03|0
1649205300000|2022-04-06 00:35:00|13.87|12.07|13.85|12.05|13.89|12.09|13.85|12.05|0
1649205600000|2022-04-06 00:40:00|13.84|12.04|13.89|12.09|13.9|12.1|13.84|12.04|0
1649205900000|2022-04-06 00:45:00|13.9|12.1|13.92|12.12|13.94|12.14|13.9|12.1|0
1649206200000|2022-04-06 00:50:00|13.93|12.13|13.94|12.14|13.94|12.14|13.92|12.12|0
1649206500000|2022-04-06 00:55:00|13.93|12.13|14|12.2|14|12.2|13.93|12.13|0
1649206800000|2022-04-06 01:00:00|14.01|12.21|13.99|12.19|14.03|12.23|13.99|12.19|0
1649207100000|2022-04-06 01:05:00|13.98|12.18|13.95|12.15|14|12.2|13.95|12.15|0
1649207400000|2022-04-06 01:10:00|13.96|12.16|13.95|12.15|13.97|12.17|13.95|12.15|0
1649207700000|2022-04-06 01:15:00|13.94|12.14|13.87|12.07|13.95|12.15|13.86|12.06|0
1649208000000|2022-04-06 01:20:00|13.86|12.06|13.87|12.07|13.89|12.09|13.86|12.06|0
1649208300000|2022-04-06 01:25:00|13.86|12.06|13.88|12.08|13.88|12.08|13.85|12.05|0
1649208600000|2022-04-06 01:30:00|13.89|12.09|13.9|12.1|13.92|12.12|13.88|12.08|0
1649208900000|2022-04-06 01:35:00|13.89|12.09|13.92|12.12|13.93|12.13|13.88|12.08|0
1649209200000|2022-04-06 01:40:00|13.93|12.13|13.91|12.11|13.95|12.15|13.91|12.11|0
1649209500000|2022-04-06 01:45:00|13.92|12.12|13.94|12.14|13.99|12.19|13.92|12.12|0
1649209800000|2022-04-06 01:50:00|13.95|12.15|13.98|12.18|13.98|12.18|13.92|12.12|0
1649210100000|2022-04-06 01:55:00|13.97|12.17|13.99|12.19|14.01|12.21|13.97|12.17|0
1649210400000|2022-04-06 02:00:00|14|12.2|13.99|12.19|14|12.2|13.97|12.17|0
1649210700000|2022-04-06 02:05:00|13.98|12.18|13.95|12.15|13.99|12.19|13.94|12.14|0
1649211000000|2022-04-06 02:10:00|13.94|12.14|13.97|12.17|13.97|12.17|13.94|12.14|0
1649211300000|2022-04-06 02:15:00|13.98|12.18|13.98|12.18|13.99|12.19|13.97|12.17|0
1649211600000|2022-04-06 02:20:00|13.99|12.19|13.96|12.16|13.99|12.19|13.95|12.15|0
1649211900000|2022-04-06 02:25:00|13.95|12.15|13.94|12.14|13.96|12.16|13.93|12.13|0
1649212200000|2022-04-06 02:30:00|13.93|12.13|13.92|12.12|13.96|12.16|13.91|12.11|0
1649212500000|2022-04-06 02:35:00|13.91|12.11|13.89|12.09|13.92|12.12|13.89|12.09|0
1649212800000|2022-04-06 02:40:00|13.9|12.1|13.91|12.11|13.92|12.12|13.89|12.09|0
1649213100000|2022-04-06 02:45:00|13.9|12.1|13.92|12.12|13.92|12.12|13.9|12.1|0
1649213400000|2022-04-06 02:50:00|13.91|12.11|13.9|12.1|13.92|12.12|13.9|12.1|0
1649213700000|2022-04-06 02:55:00|13.91|12.11|13.9|12.1|13.91|12.11|13.9|12.1|0
1649214000000|2022-04-06 03:00:00|13.91|12.11|13.89|12.09|13.91|12.11|13.87|12.07|0
1649214300000|2022-04-06 03:05:00|13.9|12.1|13.88|12.08|13.9|12.1|13.88|12.08|0
1649214600000|2022-04-06 03:10:00|13.87|12.07|13.89|12.09|13.9|12.1|13.86|12.06|0
1649214900000|2022-04-06 03:15:00|13.88|12.08|13.89|12.09|13.9|12.1|13.88|12.08|0
1649215200000|2022-04-06 03:20:00|13.9|12.1|13.91|12.11|13.91|12.11|13.89|12.09|0
1649215500000|2022-04-06 03:25:00|13.92|12.12|13.9|12.1|13.92|12.12|13.9|12.1|0
1649215800000|2022-04-06 03:30:00|13.91|12.11|13.91|12.11|13.92|12.12|13.9|12.1|0
1649216100000|2022-04-06 03:35:00|13.9|12.1|13.92|12.12|13.94|12.14|13.9|12.1|0
1649216400000|2022-04-06 03:40:00|13.93|12.13|13.95|12.15|13.95|12.15|13.92|12.12|0
1649216700000|2022-04-06 03:45:00|13.96|12.16|13.96|12.16|13.97|12.17|13.96|12.16|0
1649217000000|2022-04-06 03:50:00|13.95|12.15|13.93|12.13|13.96|12.16|13.92|12.12|0
1649217300000|2022-04-06 03:55:00|13.94|12.14|13.92|12.12|13.95|12.15|13.92|12.12|0
1649217600000|2022-04-06 04:00:00|13.91|12.11|13.91|12.11|13.92|12.12|13.9|12.1|0
1649217900000|2022-04-06 04:05:00|13.9|12.1|13.89|12.09|13.91|12.11|13.88|12.08|0
1649218200000|2022-04-06 04:10:00|13.88|12.08|13.88|12.08|13.88|12.08|13.87|12.07|0
1649218500000|2022-04-06 04:15:00|13.87|12.07|13.84|12.04|13.87|12.07|13.83|12.03|0
1649218800000|2022-04-06 04:20:00|13.83|12.03|13.84|12.04|13.84|12.04|13.83|12.03|0
1649219100000|2022-04-06 04:25:00|13.83|12.03|13.86|12.06|13.86|12.06|13.83|12.03|0
1649219400000|2022-04-06 04:30:00|13.85|12.05|13.88|12.08|13.88|12.08|13.85|12.05|0
1649219700000|2022-04-06 04:35:00|13.89|12.09|13.9|12.1|13.9|12.1|13.89|12.09|0
1649220000000|2022-04-06 04:40:00|13.89|12.09|13.87|12.07|13.89|12.09|13.87|12.07|0
1649220300000|2022-04-06 04:45:00|13.88|12.08|13.86|12.06|13.88|12.08|13.85|12.05|0
1649220600000|2022-04-06 04:50:00|13.85|12.05|13.87|12.07|13.87|12.07|13.85|12.05|0
1649220900000|2022-04-06 04:55:00|13.86|12.06|13.87|12.07|13.87|12.07|13.86|12.06|0
1649221200000|2022-04-06 05:00:00|13.86|12.06|13.83|12.03|13.87|12.07|13.83|12.03|0
1649221500000|2022-04-06 05:05:00|13.84|12.04|13.78|11.98|13.85|12.05|13.77|11.97|0
1649221800000|2022-04-06 05:10:00|13.79|11.99|13.8|12|13.81|12.01|13.79|11.99|0
1649222100000|2022-04-06 05:15:00|13.79|11.99|13.75|11.95|13.79|11.99|13.74|11.94|0
1649222400000|2022-04-06 05:20:00|13.76|11.96|13.74|11.94|13.77|11.97|13.74|11.94|0
1649222700000|2022-04-06 05:25:00|13.75|11.95|13.72|11.92|13.75|11.95|13.72|11.92|0
1649223000000|2022-04-06 05:30:00|13.73|11.93|13.72|11.92|13.73|11.93|13.71|11.91|0
1649223300000|2022-04-06 05:35:00|13.71|11.91|13.72|11.92|13.72|11.92|13.7|11.9|0
1649223600000|2022-04-06 05:40:00|13.71|11.91|13.74|11.94|13.75|11.95|13.71|11.91|0
1649223900000|2022-04-06 05:45:00|13.75|11.95|13.25|11.45|13.91|12.11|12.97|11.17|0
1649224200000|2022-04-06 05:50:00|13.24|11.44|13.25|11.45|13.26|11.46|13.24|11.44|0
1649224500000|2022-04-06 05:55:00|13.26|11.46|13.28|11.48|13.29|11.49|13.26|11.46|0
1649224800000|2022-04-06 06:00:00|13.29|11.49|13.25|11.45|13.29|11.49|13.24|11.44|0
1649225100000|2022-04-06 06:05:00|13.27|11.47|13.26|11.46|13.29|11.49|13.25|11.45|0
1649225400000|2022-04-06 06:10:00|13.25|11.45|13.24|11.44|13.26|11.46|13.22|11.42|0
1649225700000|2022-04-06 06:15:00|13.25|11.45|13.24|11.44|13.26|11.46|13.21|11.41|0
1649226000000|2022-04-06 06:20:00|13.23|11.43|13.25|11.45|13.27|11.47|13.23|11.43|0
1649226300000|2022-04-06 06:25:00|13.24|11.44|13.22|11.42|13.24|11.44|13.19|11.39|0
1649226600000|2022-04-06 06:30:00|13.21|11.41|13.18|11.38|13.22|11.42|13.18|11.38|0
1649226900000|2022-04-06 06:35:00|13.17|11.37|13.12|11.32|13.18|11.38|13.12|11.32|0
1649227200000|2022-04-06 06:40:00|13.11|11.31|13.11|11.31|13.12|11.32|13.1|11.3|0
1649227500000|2022-04-06 06:45:00|13.1|11.3|13.13|11.33|13.13|11.33|13.1|11.3|0
1649227800000|2022-04-06 06:50:00|13.14|11.34|13.2|11.4|13.2|11.4|13.14|11.34|0
1649228100000|2022-04-06 06:55:00|13.19|11.39|13.17|11.37|13.19|11.39|13.15|11.35|0
1649228400000|2022-04-06 07:00:00|13.15|11.35|13.22|11.42|13.22|11.42|13.14|11.34|0
1649228700000|2022-04-06 07:05:00|13.21|11.41|13.17|11.37|13.25|11.45|13.17|11.37|0
1649229000000|2022-04-06 07:10:00|13.18|11.38|13.16|11.36|13.21|11.41|13.11|11.31|0
1649229300000|2022-04-06 07:15:00|13.15|11.35|13.17|11.37|13.19|11.39|13.14|11.34|0
1649229600000|2022-04-06 07:20:00|13.18|11.38|13.22|11.42|13.22|11.42|13.17|11.37|0
1649229900000|2022-04-06 07:25:00|13.23|11.43|13.22|11.42|13.23|11.43|13.18|11.38|0
1649230200000|2022-04-06 07:30:00|13.21|11.41|13.44|11.64|13.45|11.65|13.21|11.41|0
1649230500000|2022-04-06 07:35:00|13.43|11.63|13.53|11.73|13.54|11.74|13.43|11.63|0
1649230800000|2022-04-06 07:40:00|13.52|11.72|13.53|11.73|13.56|11.76|13.47|11.67|0
1649231100000|2022-04-06 07:45:00|13.55|11.75|13.58|11.78|13.6|11.8|13.55|11.75|0
1649231400000|2022-04-06 07:50:00|13.57|11.77|13.74|11.94|13.77|11.97|13.41|11.61|0
1649231700000|2022-04-06 07:55:00|13.73|11.93|13.79|11.99|13.81|12.01|13.73|11.93|0
1649232000000|2022-04-06 08:00:00|13.8|12|13.74|11.94|13.82|12.02|13.73|11.93|0
1649232300000|2022-04-06 08:05:00|13.73|11.93|13.71|11.91|13.75|11.95|13.69|11.89|0
1649232600000|2022-04-06 08:10:00|13.72|11.92|13.74|11.94|13.76|11.96|13.7|11.9|0
1649232900000|2022-04-06 08:15:00|13.75|11.95|13.8|12|13.83|12.03|13.7|11.9|0
1649233200000|2022-04-06 08:20:00|13.81|12.01|13.85|12.05|13.87|12.07|13.8|12|0
1649233500000|2022-04-06 08:25:00|13.84|12.04|14.34|12.54|14.9|13.1|13.8|12|0
1649233800000|2022-04-06 08:30:00|14.35|12.55|14.38|12.58|14.41|12.61|14.32|12.52|0
1649234100000|2022-04-06 08:35:00|14.37|12.57|14.36|12.56|14.42|12.62|14.34|12.54|0
1649234400000|2022-04-06 08:40:00|14.37|12.57|14.41|12.61|14.41|12.61|14.36|12.56|0
1649234700000|2022-04-06 08:45:00|14.42|12.62|14.32|12.52|14.42|12.62|14.29|12.49|0
1649235000000|2022-04-06 08:50:00|14.31|12.51|14.26|12.46|14.32|12.52|14.25|12.45|0
1649235300000|2022-04-06 08:55:00|14.27|12.47|14.26|12.46|14.29|12.49|14.25|12.45|0
1649235600000|2022-04-06 09:00:00|14.25|12.45|14.27|12.47|14.28|12.48|14.22|12.42|0
1649235900000|2022-04-06 09:05:00|14.28|12.48|14.3|12.5|14.32|12.52|14.27|12.47|0
1649236200000|2022-04-06 09:10:00|14.31|12.51|14.36|12.56|14.36|12.56|14.28|12.48|0
1649236500000|2022-04-06 09:15:00|14.38|12.58|14.36|12.56|14.41|12.61|14.32|12.52|0
1649236800000|2022-04-06 09:20:00|14.35|12.55|14.36|12.56|14.39|12.59|14.35|12.55|0
1649237100000|2022-04-06 09:25:00|14.35|12.55|14.4|12.6|14.4|12.6|14.34|12.54|0
1649237400000|2022-04-06 09:30:00|14.38|12.58|14.4|12.6|14.4|12.6|14.36|12.56|0
1649237700000|2022-04-06 09:35:00|14.39|12.59|14.44|12.64|14.45|12.65|14.39|12.59|0
1649238000000|2022-04-06 09:40:00|14.43|12.63|14.47|12.67|14.52|12.72|14.42|12.62|0
1649238300000|2022-04-06 09:45:00|14.49|12.69|14.54|12.74|14.54|12.74|14.47|12.67|0
1649238600000|2022-04-06 09:50:00|14.56|12.76|14.55|12.75|14.6|12.8|14.53|12.73|0
1649238900000|2022-04-06 09:55:00|14.54|12.74|14.42|12.62|14.55|12.75|14.41|12.61|0
1649239200000|2022-04-06 10:00:00|14.43|12.63|14.43|12.63|14.46|12.66|14.41|12.61|0
1649239500000|2022-04-06 10:05:00|14.42|12.62|14.44|12.64|14.44|12.64|14.42|12.62|0
1649239800000|2022-04-06 10:10:00|14.45|12.65|14.52|12.72|14.52|12.72|14.43|12.63|0
1649240100000|2022-04-06 10:15:00|14.54|12.74|14.57|12.77|14.61|12.81|14.51|12.71|0
1649240400000|2022-04-06 10:20:00|14.56|12.76|14.55|12.75|14.61|12.81|14.13|12.33|0
1649240700000|2022-04-06 10:25:00|14.54|12.74|14.52|12.72|14.57|12.77|14.52|12.72|0
1649241000000|2022-04-06 10:30:00|14.53|12.73|14.57|12.77|14.6|12.8|14.53|12.73|0
1649241300000|2022-04-06 10:35:00|14.56|12.76|14.6|12.8|14.62|12.82|14.56|12.76|0
1649241600000|2022-04-06 10:40:00|14.61|12.81|14.59|12.79|14.63|12.83|14.57|12.77|0
1649241900000|2022-04-06 10:45:00|14.6|12.8|14.62|12.82|14.62|12.82|14.58|12.78|0
1649242200000|2022-04-06 10:50:00|14.63|12.83|14.63|12.83|14.66|12.86|14.61|12.81|0
1649242500000|2022-04-06 10:55:00|14.64|12.84|14.63|12.83|14.66|12.86|14.61|12.81|0
1649242800000|2022-04-06 11:00:00|14.62|12.82|14.6|12.8|14.63|12.83|14.59|12.79|0
1649243100000|2022-04-06 11:05:00|14.62|12.82|14.68|12.88|14.68|12.88|14.61|12.81|0
1649243400000|2022-04-06 11:10:00|14.67|12.87|15.04|13.24|15.07|13.27|14.67|12.87|0
1649243700000|2022-04-06 11:15:00|15.05|13.25|15.01|13.21|15.07|13.27|14.99|13.19|0
1649244000000|2022-04-06 11:20:00|15|13.2|15.08|13.28|15.08|13.28|15|13.2|0
1649244300000|2022-04-06 11:25:00|15.09|13.29|15.08|13.28|15.09|13.29|15.06|13.26|0
1649244600000|2022-04-06 11:30:00|15.09|13.29|15.06|13.26|15.13|13.33|15.06|13.26|0
1649244900000|2022-04-06 11:35:00|15.05|13.25|15.07|13.27|15.09|13.29|15.03|13.23|0
1649245200000|2022-04-06 11:40:00|15.06|13.26|15.12|13.32|15.13|13.33|15.06|13.26|0
1649245500000|2022-04-06 11:45:00|15.11|13.31|15.1|13.3|15.13|13.33|15.06|13.26|0
1649245800000|2022-04-06 11:50:00|15.13|13.33|15.15|13.35|15.17|13.37|15.13|13.33|0
1649246100000|2022-04-06 11:55:00|15.14|13.34|15.18|13.38|15.22|13.42|15.14|13.34|0
1649246400000|2022-04-06 12:00:00|15.19|13.39|15.22|13.42|15.22|13.42|15.15|13.35|0
1649246700000|2022-04-06 12:05:00|15.2|13.4|15.17|13.37|15.25|13.45|15.16|13.36|0
1649247000000|2022-04-06 12:10:00|15.18|13.38|15.14|13.34|15.22|13.42|15.12|13.32|0
1649247300000|2022-04-06 12:15:00|15.15|13.35|15.16|13.36|15.19|13.39|15.13|13.33|0
1649247600000|2022-04-06 12:20:00|15.15|13.35|15.13|13.33|15.16|13.36|15.13|13.33|0
1649247900000|2022-04-06 12:25:00|15.14|13.34|15.07|13.27|15.15|13.35|15.07|13.27|0
1649248200000|2022-04-06 12:30:00|15.08|13.28|15.16|13.36|15.18|13.38|14.94|13.14|0
1649248500000|2022-04-06 12:35:00|15.17|13.37|15.15|13.35|15.18|13.38|15.14|13.34|0
1649248800000|2022-04-06 12:40:00|15.16|13.36|15.18|13.38|15.2|13.4|15.16|13.36|0
1649249100000|2022-04-06 12:45:00|15.19|13.39|15.22|13.42|15.23|13.43|15.18|13.38|0
1649249400000|2022-04-06 12:50:00|15.23|13.43|15.19|13.39|15.23|13.43|15.13|13.33|0
1649249700000|2022-04-06 12:55:00|15.18|13.38|15.12|13.32|15.18|13.38|15.09|13.29|0
1649250000000|2022-04-06 13:00:00|15.13|13.33|15.06|13.26|15.14|13.34|15.06|13.26|0
1649250300000|2022-04-06 13:05:00|15.07|13.27|14.79|12.99|15.08|13.28|14.76|12.96|0
1649250600000|2022-04-06 13:10:00|14.78|12.98|14.81|13.01|14.84|13.04|14.77|12.97|0
1649250900000|2022-04-06 13:15:00|14.8|13|14.79|12.99|14.83|13.03|14.77|12.97|0
1649251200000|2022-04-06 13:20:00|14.8|13|14.82|13.02|14.85|13.05|14.78|12.98|0
1649251500000|2022-04-06 13:25:00|14.83|13.03|14.86|13.06|14.86|13.06|14.82|13.02|0
1649251800000|2022-04-06 13:30:00|14.88|13.08|14.92|13.12|15|13.2|14.71|12.91|0
1649252100000|2022-04-06 13:35:00|14.94|13.14|15.11|13.31|15.19|13.39|14.94|13.14|0
1649252400000|2022-04-06 13:40:00|15.13|13.33|15.82|12.94|15.82|13.48|15.11|12.92|0
1649252700000|2022-04-06 13:45:00|15.8|12.93|15.75|12.89|15.87|12.99|15.41|12.6|0
1649253000000|2022-04-06 13:50:00|15.77|12.9|15.74|12.88|15.8|12.93|15.71|12.86|0
1649253300000|2022-04-06 13:55:00|15.77|12.9|16.13|13.25|16.13|13.25|15.68|12.83|0
1649253600000|2022-04-06 14:00:00|16.14|13.26|16.29|13.41|16.3|13.42|16.1|13.22|0
1649253900000|2022-04-06 14:05:00|16.3|13.42|16.51|13.63|16.62|13.74|16.25|13.37|0
1649254200000|2022-04-06 14:10:00|16.52|13.64|16.44|13.56|16.62|13.74|16.42|13.54|0
1649254500000|2022-04-06 14:15:00|16.45|13.57|16.3|13.42|16.45|13.57|16.26|13.38|0
1649254800000|2022-04-06 14:20:00|16.31|13.43|16.29|13.41|16.36|13.48|16.26|13.38|0
1649255100000|2022-04-06 14:25:00|16.31|13.43|16.45|13.57|16.45|13.57|16.28|13.4|0
1649255400000|2022-04-06 14:30:00|16.44|13.56|16.45|13.57|16.51|13.63|16.38|13.5|0
1649255700000|2022-04-06 14:35:00|16.43|13.55|16.33|13.45|16.44|13.56|16.32|13.44|0
1649256000000|2022-04-06 14:40:00|16.35|13.47|16.05|13.17|16.41|13.53|15.99|13.11|0
1649256300000|2022-04-06 14:45:00|16.06|13.18|15.46|13.66|16.09|13.72|15.45|13.15|0
1649256600000|2022-04-06 14:50:00|15.47|13.67|15.6|13.8|15.62|13.82|15.44|13.64|0
1649256900000|2022-04-06 14:55:00|15.58|13.78|15.65|13.85|15.65|13.85|15.54|13.74|0
1649257200000|2022-04-06 15:00:00|15.66|13.86|15.53|13.73|15.67|13.87|15.53|13.73|0
1649257500000|2022-04-06 15:05:00|15.54|13.74|15.67|13.87|15.7|13.9|15.52|13.72|0
1649257800000|2022-04-06 15:10:00|15.68|13.88|15.66|13.86|15.69|13.89|15.62|13.82|0
1649258100000|2022-04-06 15:15:00|15.65|13.85|15.69|13.89|15.73|13.93|15.62|13.82|0
1649258400000|2022-04-06 15:20:00|15.7|13.9|15.55|13.75|15.7|13.9|15.38|13.58|0
1649258700000|2022-04-06 15:25:00|15.56|13.76|15.52|13.72|15.61|13.81|15.5|13.7|0
1649259000000|2022-04-06 15:30:00|15.5|13.7|15.6|13.8|15.64|13.84|15.48|13.68|0
1649259300000|2022-04-06 15:35:00|15.59|13.79|15.6|13.8|15.62|13.82|15.54|13.74|0
1649259600000|2022-04-06 15:40:00|15.58|13.78|15.5|13.7|15.6|13.8|15.49|13.69|0
1649259900000|2022-04-06 15:45:00|15.48|13.68|15.38|13.58|15.52|13.72|15.33|13.53|0
1649260200000|2022-04-06 15:50:00|15.37|13.57|15.35|13.55|15.4|13.6|15.28|13.48|0
1649260500000|2022-04-06 15:55:00|15.36|13.56|15.39|13.59|15.42|13.62|15.33|13.53|0
1649260800000|2022-04-06 16:00:00|15.38|13.58|15.44|13.64|15.44|13.64|15.35|13.55|0
1649261100000|2022-04-06 16:05:00|15.42|13.62|15.43|13.63|15.44|13.64|15.36|13.56|0
1649261400000|2022-04-06 16:10:00|15.71|13.91|15.17|13.37|15.71|13.91|15.04|13.24|0
1649261700000|2022-04-06 16:15:00|15.19|13.39|15.24|13.44|15.25|13.45|15.19|13.39|0
1649262000000|2022-04-06 16:20:00|15.25|13.45|15.26|13.46|15.33|13.53|15.23|13.43|0
1649262300000|2022-04-06 16:25:00|15.25|13.45|15.26|13.46|15.29|13.49|15.22|13.42|0
1649262600000|2022-04-06 16:30:00|15.27|13.47|15.18|13.38|15.3|13.5|15.18|13.38|0
1649262900000|2022-04-06 16:35:00|15.2|13.4|15.22|13.42|15.24|13.44|15.19|13.39|0
1649263200000|2022-04-06 16:40:00|15.23|13.43|15.2|13.4|15.24|13.44|15.16|13.36|0
1649263500000|2022-04-06 16:45:00|15.21|13.41|15.2|13.4|15.29|13.49|15.17|13.37|0
1649263800000|2022-04-06 16:50:00|15.22|13.42|15.2|13.4|15.27|13.47|15.2|13.4|0
1649264100000|2022-04-06 16:55:00|15.19|13.39|15.16|13.36|15.21|13.41|15.15|13.35|0
1649264400000|2022-04-06 17:00:00|15.17|13.37|15.23|13.43|15.25|13.45|15.15|13.35|0
1649264700000|2022-04-06 17:05:00|15.22|13.42|15.41|13.61|15.44|13.64|15.02|13.22|0
1649265000000|2022-04-06 17:10:00|15.4|13.6|15.38|13.58|15.43|13.63|15.37|13.57|0
1649265300000|2022-04-06 17:15:00|15.39|13.59|15.34|13.54|15.41|13.61|15.3|13.5|0
1649265600000|2022-04-06 17:20:00|15.35|13.55|15.23|13.43|15.37|13.57|15.23|13.43|0
1649265900000|2022-04-06 17:25:00|15.24|13.44|15.04|13.24|15.38|13.58|15.04|13.24|0
1649266200000|2022-04-06 17:30:00|15.03|13.23|14.97|13.17|15.07|13.27|14.92|13.12|0
1649266500000|2022-04-06 17:35:00|14.96|13.16|14.91|13.11|15.02|13.22|14.91|13.11|0
1649266800000|2022-04-06 17:40:00|14.92|13.12|14.82|13.02|14.94|13.14|14.78|12.98|0
1649267100000|2022-04-06 17:45:00|14.83|13.03|15.3|12.52|15.41|13.14|14.82|12.51|0
1649267400000|2022-04-06 17:50:00|15.31|12.53|15.27|12.49|15.41|12.61|15.03|12.3|0
1649267700000|2022-04-06 17:55:00|15.28|12.5|15.4|12.6|15.4|12.6|15.26|12.48|0
1649268000000|2022-04-06 18:00:00|15.41|12.61|14.7|12.03|15.52|12.7|14.42|11.8|0
1649268300000|2022-04-06 18:05:00|14.77|12.08|15.28|12.5|15.32|12.53|14.75|12.07|0
1649268600000|2022-04-06 18:10:00|15.3|12.52|15.61|12.77|15.7|12.85|15.03|12.3|0
1649268900000|2022-04-06 18:15:00|15.62|12.78|15.81|12.93|15.99|13.11|15.62|12.78|0
1649269200000|2022-04-06 18:20:00|15.82|12.94|15.7|12.84|15.84|12.96|15.61|12.78|0
1649269500000|2022-04-06 18:25:00|15.69|12.82|15.68|12.83|15.74|12.88|15.49|12.67|0
1649269800000|2022-04-06 18:30:00|15.63|12.79|14.6|12.8|15.66|13.26|14.54|12.73|0
1649270100000|2022-04-06 18:35:00|14.55|12.75|15.26|12.48|15.63|12.81|14.55|12.16|0
1649270400000|2022-04-06 18:40:00|15.28|12.5|15.14|12.39|15.35|12.56|15.11|12.36|0
1649270700000|2022-04-06 18:45:00|15.18|12.42|14.77|12.97|15.24|13|14.75|12.28|0
1649271000000|2022-04-06 18:50:00|14.7|12.9|14.19|12.39|14.84|13.04|14.16|12.36|0
1649271300000|2022-04-06 18:55:00|14.17|12.37|14|12.2|14.2|12.4|14|12.2|0
1649271600000|2022-04-06 19:00:00|13.99|12.19|14.02|12.22|14.51|12.71|13.79|11.99|0
1649271900000|2022-04-06 19:05:00|14.03|12.23|14.25|12.45|14.31|12.51|14.03|12.23|0
1649272200000|2022-04-06 19:10:00|14.21|12.41|14.18|12.38|14.28|12.48|14.11|12.31|0
1649272500000|2022-04-06 19:15:00|14.17|12.37|14.33|12.53|14.34|12.54|14.08|12.28|0
1649272800000|2022-04-06 19:20:00|14.35|12.55|14.5|12.7|14.52|12.72|13.94|12.14|0
1649273100000|2022-04-06 19:25:00|14.49|12.69|14.65|12.85|14.67|12.87|14.47|12.67|0
1649273400000|2022-04-06 19:30:00|14.66|12.86|14.71|12.91|14.73|12.93|14.54|12.74|0
1649273700000|2022-04-06 19:35:00|14.68|12.88|14.41|12.61|14.72|12.92|14.4|12.6|0
1649274000000|2022-04-06 19:40:00|14.43|12.63|14.39|12.59|14.52|12.72|14.35|12.55|0
1649274300000|2022-04-06 19:45:00|14.44|12.64|13.99|12.19|14.44|12.64|13.92|12.12|0
1649274600000|2022-04-06 19:50:00|13.93|12.13|14.2|12.4|14.2|12.4|13.91|12.11|0
1649274900000|2022-04-06 19:55:00|14.18|12.38|14.09|12.29|14.25|12.45|13.94|12.14|0
1649275200000|2022-04-06 20:00:00|14.14|12.34|14.13|12.33|14.21|12.41|14.13|12.33|0
1649275500000|2022-04-06 20:05:00|14.12|12.32|14.09|12.29|14.12|12.32|14.08|12.28|0
1649275800000|2022-04-06 20:10:00|14.08|12.28|14.15|12.35|14.15|12.35|14.07|12.27|0
1649276100000|2022-04-06 20:15:00|14.14|12.34|14.13|12.33|14.21|12.41|14.13|12.33|0
1649276400000|2022-04-06 20:20:00|14.14|12.34|14.16|12.36|14.17|12.37|14.13|12.33|0
1649276700000|2022-04-06 20:25:00|14.15|12.35|14.14|12.34|14.16|12.36|14.13|12.33|0
1649277000000|2022-04-06 20:30:00|14.13|12.33|14.14|12.34|14.14|12.34|14.13|12.33|0
1649277300000|2022-04-06 20:35:00|14.13|12.33|14.18|12.38|14.2|12.4|14.13|12.33|0
1649277600000|2022-04-06 20:40:00|14.17|12.37|14.19|12.39|14.19|12.39|14.16|12.36|0
1649277900000|2022-04-06 20:45:00|14.17|12.37|14.16|12.36|14.19|12.39|14.16|12.36|0
1649278200000|2022-04-06 20:50:00|14.17|12.37|14.2|12.4|14.2|12.4|14.16|12.36|0
1649278500000|2022-04-06 20:55:00|14.19|12.39|14.21|12.41|14.21|12.41|14.19|12.39|0
1649278800000|2022-04-06 21:00:00|14.2|12.4|14.2|12.4|14.2|12.4|14.19|12.39|0
1649279100000|2022-04-06 21:05:00|14.19|12.39|14.18|12.38|14.2|12.4|14.18|12.38|0
1649279400000|2022-04-06 21:10:00|14.19|12.39|14.18|12.38|14.19|12.39|14.18|12.38|0
1649280000000|2022-04-06 21:20:00|14.17|12.37|14.17|12.37|14.17|12.37|14.17|12.37|0
1649280300000|2022-04-06 21:25:00|14.18|12.38|14.18|12.38|14.18|12.38|14.17|12.37|0
1649280600000|2022-04-06 21:30:00|14.19|12.39|14.19|12.39|14.2|12.4|14.19|12.39|0
1649281500000|2022-04-06 21:45:00|14.18|12.38|14.18|12.38|14.19|12.39|14.18|12.38|0
1649282400000|2022-04-06 22:00:00|14.19|12.39|14.12|12.32|14.19|12.39|14.12|12.32|0
1649282700000|2022-04-06 22:05:00|14.13|12.33|14.09|12.29|14.13|12.33|14.09|12.29|0
1649283000000|2022-04-06 22:10:00|14.08|12.28|14.09|12.29|14.1|12.3|14.08|12.28|0
1649283300000|2022-04-06 22:15:00|14.08|12.28|14.1|12.3|14.1|12.3|14.06|12.26|0
1649283600000|2022-04-06 22:20:00|14.09|12.29|14.1|12.3|14.11|12.31|14.09|12.29|0
1649283900000|2022-04-06 22:25:00|14.11|12.31|14.1|12.3|14.12|12.32|14.1|12.3|0
1649284200000|2022-04-06 22:30:00|14.09|12.29|14.06|12.26|14.09|12.29|14.06|12.26|0
1649284500000|2022-04-06 22:35:00|14.05|12.25|14.07|12.27|14.07|12.27|14.05|12.25|0
1649284800000|2022-04-06 22:40:00|14.06|12.26|14.06|12.26|14.11|12.31|14.06|12.26|0
1649285100000|2022-04-06 22:45:00|14.05|12.25|14.08|12.28|14.08|12.28|14.05|12.25|0
1649285400000|2022-04-06 22:50:00|14.09|12.29|14.1|12.3|14.12|12.32|14.08|12.28|0
1649285700000|2022-04-06 22:55:00|14.11|12.31|14.09|12.29|14.11|12.31|14.08|12.28|0
1649286000000|2022-04-06 23:00:00|14.07|12.27|14.12|12.32|14.12|12.32|14.07|12.27|0
1649286300000|2022-04-06 23:05:00|14.13|12.33|14.12|12.32|14.14|12.34|14.12|12.32|0
1649286600000|2022-04-06 23:10:00|14.13|12.33|14.13|12.33|14.14|12.34|14.11|12.31|0
1649286900000|2022-04-06 23:15:00|14.12|12.32|14.12|12.32|14.13|12.33|14.11|12.31|0
1649287200000|2022-04-06 23:20:00|14.11|12.31|14.11|12.31|14.12|12.32|14.1|12.3|0
1649287500000|2022-04-06 23:25:00|14.12|12.32|14.11|12.31|14.13|12.33|14.11|12.31|0
1649287800000|2022-04-06 23:30:00|14.12|12.32|14.18|12.38|14.2|12.4|14.11|12.31|0
1649288100000|2022-04-06 23:35:00|14.19|12.39|14.28|12.48|14.29|12.49|14.18|12.38|0
1649288400000|2022-04-06 23:40:00|14.27|12.47|14.27|12.47|14.29|12.49|14.26|12.46|0
1649288700000|2022-04-06 23:45:00|14.28|12.48|14.3|12.5|14.3|12.5|14.26|12.46|0
1649289000000|2022-04-06 23:50:00|14.29|12.49|14.34|12.54|14.37|12.57|14.29|12.49|0
1649289300000|2022-04-06 23:55:00|14.35|12.55|14.39|12.59|14.42|12.62|14.35|12.55|0
1649289600000|2022-04-07 00:00:00|14.4|12.6|14.36|12.56|14.46|12.66|14.34|12.54|0
1649289900000|2022-04-07 00:05:00|14.35|12.55|14.38|12.58|14.39|12.59|14.34|12.54|0
1649290200000|2022-04-07 00:10:00|14.39|12.59|14.39|12.59|14.4|12.6|14.34|12.54|0
1649290500000|2022-04-07 00:15:00|14.38|12.58|14.44|12.64|14.44|12.64|14.36|12.56|0
1649290800000|2022-04-07 00:20:00|14.43|12.63|14.42|12.62|14.43|12.63|14.39|12.59|0
1649291100000|2022-04-07 00:25:00|14.43|12.63|14.38|12.58|14.43|12.63|14.38|12.58|0
1649291400000|2022-04-07 00:30:00|14.39|12.59|14.41|12.61|14.43|12.63|14.39|12.59|0
1649291700000|2022-04-07 00:35:00|14.42|12.62|14.43|12.63|14.44|12.64|14.42|12.62|0
1649292000000|2022-04-07 00:40:00|14.42|12.62|14.37|12.57|14.42|12.62|14.36|12.56|0
1649292300000|2022-04-07 00:45:00|14.38|12.58|14.41|12.61|14.42|12.62|14.37|12.57|0
1649292600000|2022-04-07 00:50:00|14.39|12.59|14.4|12.6|14.41|12.61|14.38|12.58|0
1649292900000|2022-04-07 00:55:00|14.39|12.59|14.37|12.57|14.41|12.61|14.37|12.57|0
1649293200000|2022-04-07 01:00:00|14.36|12.56|14.39|12.59|14.41|12.61|14.36|12.56|0
1649293500000|2022-04-07 01:05:00|14.38|12.58|14.31|12.51|14.38|12.58|14.31|12.51|0
1649293800000|2022-04-07 01:10:00|14.3|12.5|14.32|12.52|14.34|12.54|14.29|12.49|0
1649294100000|2022-04-07 01:15:00|14.31|12.51|14.31|12.51|14.32|12.52|14.29|12.49|0
1649294400000|2022-04-07 01:20:00|14.3|12.5|14.34|12.54|14.35|12.55|14.3|12.5|0
1649294700000|2022-04-07 01:25:00|14.36|12.56|14.38|12.58|14.38|12.58|14.35|12.55|0
1649295000000|2022-04-07 01:30:00|14.39|12.59|14.34|12.54|14.4|12.6|14.33|12.53|0
1649295300000|2022-04-07 01:35:00|14.35|12.55|14.32|12.52|14.35|12.55|14.31|12.51|0
1649295600000|2022-04-07 01:40:00|14.31|12.51|14.23|12.43|14.31|12.51|14.23|12.43|0
1649295900000|2022-04-07 01:45:00|14.22|12.42|14.23|12.43|14.25|12.45|14.15|12.35|0
1649296200000|2022-04-07 01:50:00|14.22|12.42|14.24|12.44|14.25|12.45|14.22|12.42|0
1649296500000|2022-04-07 01:55:00|14.23|12.43|14.24|12.44|14.25|12.45|14.21|12.41|0
1649296800000|2022-04-07 02:00:00|14.25|12.45|14.28|12.48|14.28|12.48|14.23|12.43|0
1649297100000|2022-04-07 02:05:00|14.29|12.49|14.29|12.49|14.29|12.49|14.26|12.46|0
1649297400000|2022-04-07 02:10:00|14.28|12.48|14.27|12.47|14.29|12.49|14.26|12.46|0
1649297700000|2022-04-07 02:15:00|14.28|12.48|14.28|12.48|14.29|12.49|14.26|12.46|0
1649298000000|2022-04-07 02:20:00|14.29|12.49|14.28|12.48|14.29|12.49|14.27|12.47|0
1649298300000|2022-04-07 02:25:00|14.27|12.47|14.28|12.48|14.28|12.48|14.26|12.46|0
1649298600000|2022-04-07 02:30:00|14.27|12.47|14.26|12.46|14.27|12.47|14.23|12.43|0
1649298900000|2022-04-07 02:35:00|14.27|12.47|14.32|12.52|14.32|12.52|14.27|12.47|0
1649299200000|2022-04-07 02:40:00|14.33|12.53|14.32|12.52|14.33|12.53|14.31|12.51|0
1649299500000|2022-04-07 02:45:00|14.33|12.53|14.32|12.52|14.33|12.53|14.31|12.51|0
1649299800000|2022-04-07 02:50:00|14.31|12.51|14.3|12.5|14.31|12.51|14.29|12.49|0
1649300100000|2022-04-07 02:55:00|14.31|12.51|14.3|12.5|14.31|12.51|14.28|12.48|0
1649300400000|2022-04-07 03:00:00|14.29|12.49|14.31|12.51|14.31|12.51|14.28|12.48|0
1649300700000|2022-04-07 03:05:00|14.32|12.52|14.32|12.52|14.33|12.53|14.31|12.51|0
1649301000000|2022-04-07 03:10:00|14.33|12.53|14.32|12.52|14.33|12.53|14.31|12.51|0
1649301300000|2022-04-07 03:15:00|14.33|12.53|14.34|12.54|14.35|12.55|14.32|12.52|0
1649301600000|2022-04-07 03:20:00|14.33|12.53|14.34|12.54|14.34|12.54|14.33|12.53|0
1649301900000|2022-04-07 03:25:00|14.33|12.53|14.53|12.73|14.54|12.74|14.33|12.53|0
1649302200000|2022-04-07 03:30:00|14.54|12.74|14.54|12.74|14.55|12.75|14.52|12.72|0
1649302500000|2022-04-07 03:35:00|14.53|12.73|14.55|12.75|14.55|12.75|14.53|12.73|0
1649302800000|2022-04-07 03:40:00|14.56|12.76|14.58|12.78|14.58|12.78|14.55|12.75|0
1649303100000|2022-04-07 03:45:00|14.57|12.77|14.55|12.75|14.57|12.77|14.54|12.74|0
1649303400000|2022-04-07 03:50:00|14.54|12.74|14.57|12.77|14.57|12.77|14.54|12.74|0
1649303700000|2022-04-07 03:55:00|14.58|12.78|14.62|12.82|14.63|12.83|14.57|12.77|0
1649304000000|2022-04-07 04:00:00|14.63|12.83|14.6|12.8|14.64|12.84|14.6|12.8|0
1649304300000|2022-04-07 04:05:00|14.61|12.81|14.61|12.81|14.61|12.81|14.59|12.79|0
1649304600000|2022-04-07 04:10:00|14.62|12.82|14.63|12.83|14.64|12.84|14.61|12.81|0
1649304900000|2022-04-07 04:15:00|14.64|12.84|14.61|12.81|14.64|12.84|14.61|12.81|0
1649305200000|2022-04-07 04:20:00|14.62|12.82|14.64|12.84|14.64|12.84|14.61|12.81|0
1649305500000|2022-04-07 04:25:00|14.67|12.87|14.63|12.83|14.68|12.88|14.63|12.83|0
1649305800000|2022-04-07 04:30:00|14.62|12.82|14.59|12.79|14.62|12.82|14.57|12.77|0
1649306100000|2022-04-07 04:35:00|14.58|12.78|14.58|12.78|14.6|12.8|14.58|12.78|0
1649306400000|2022-04-07 04:40:00|14.59|12.79|14.74|12.94|14.76|12.96|14.58|12.78|0
1649306700000|2022-04-07 04:45:00|14.73|12.93|14.73|12.93|14.76|12.96|14.72|12.92|0
1649307000000|2022-04-07 04:50:00|14.72|12.92|14.75|12.95|14.76|12.96|14.72|12.92|0
1649307300000|2022-04-07 04:55:00|14.76|12.96|14.76|12.96|14.78|12.98|14.76|12.96|0
1649307600000|2022-04-07 05:00:00|14.77|12.97|14.77|12.97|14.79|12.99|14.73|12.93|0
1649307900000|2022-04-07 05:05:00|14.79|12.99|14.75|12.95|14.81|13.01|14.75|12.95|0
1649308200000|2022-04-07 05:10:00|14.74|12.94|14.74|12.94|14.78|12.98|14.73|12.93|0
1649308500000|2022-04-07 05:15:00|14.73|12.93|14.78|12.98|14.79|12.99|14.73|12.93|0
1649308800000|2022-04-07 05:20:00|14.77|12.97|14.8|13|14.81|13.01|14.77|12.97|0
1649309100000|2022-04-07 05:25:00|14.81|13.01|14.8|13|14.83|13.03|14.8|13|0
1649309400000|2022-04-07 05:30:00|14.81|13.01|14.78|12.98|14.82|13.02|14.76|12.96|0
1649309700000|2022-04-07 05:35:00|14.77|12.97|14.7|12.9|14.79|12.99|14.7|12.9|0
1649310000000|2022-04-07 05:40:00|14.71|12.91|14.73|12.93|14.73|12.93|14.69|12.89|0
1649310300000|2022-04-07 05:45:00|14.72|12.92|14.63|12.83|14.73|12.93|14.61|12.81|0
1649310600000|2022-04-07 05:50:00|14.64|12.84|14.6|12.8|14.65|12.85|14.59|12.79|0
1649310900000|2022-04-07 05:55:00|14.59|12.79|14.65|12.85|14.65|12.85|14.58|12.78|0
1649311200000|2022-04-07 06:00:00|14.63|12.83|14.64|12.84|14.69|12.89|14.6|12.8|0
1649311500000|2022-04-07 06:05:00|14.63|12.83|14.57|12.77|14.64|12.84|14.54|12.74|0
1649311800000|2022-04-07 06:10:00|14.58|12.78|14.28|12.48|14.58|12.78|14.28|12.48|0
1649312100000|2022-04-07 06:15:00|14.27|12.47|14.24|12.44|14.28|12.48|14.23|12.43|0
1649312400000|2022-04-07 06:20:00|14.25|12.45|14.2|12.4|14.27|12.47|14.19|12.39|0
1649312700000|2022-04-07 06:25:00|14.19|12.39|14.16|12.36|14.22|12.42|14.15|12.35|0
1649313000000|2022-04-07 06:30:00|14.15|12.35|14.19|12.39|14.21|12.41|14.12|12.32|0
1649313300000|2022-04-07 06:35:00|14.2|12.4|14.16|12.36|14.2|12.4|14.14|12.34|0
1649313600000|2022-04-07 06:40:00|14.15|12.35|14.07|12.27|14.16|12.36|14.07|12.27|0
1649313900000|2022-04-07 06:45:00|14.08|12.28|14.02|12.22|14.34|12.54|14.02|12.22|0
1649314200000|2022-04-07 06:50:00|14.03|12.23|14.19|12.39|14.21|12.41|14.03|12.23|0
1649314500000|2022-04-07 06:55:00|14.2|12.4|14.16|12.36|14.21|12.41|14.12|12.32|0
1649314800000|2022-04-07 07:00:00|14.17|12.37|14.16|12.36|14.21|12.41|14.09|12.29|0
1649315100000|2022-04-07 07:05:00|14.14|12.34|14.14|12.34|14.17|12.37|14.09|12.29|0
1649315400000|2022-04-07 07:10:00|14.13|12.33|14.06|12.26|14.14|12.34|14.01|12.21|0
1649315700000|2022-04-07 07:15:00|14.07|12.27|14.1|12.3|14.1|12.3|14.04|12.24|0
1649316000000|2022-04-07 07:20:00|14.09|12.29|13.98|12.18|14.12|12.32|13.97|12.17|0
1649316300000|2022-04-07 07:25:00|13.99|12.19|14.05|12.25|14.06|12.26|13.97|12.17|0
1649316600000|2022-04-07 07:30:00|14.07|12.27|14.08|12.28|14.15|12.35|14.07|12.27|0
1649316900000|2022-04-07 07:35:00|14.07|12.27|14.12|12.32|14.12|12.32|14.07|12.27|0
1649317200000|2022-04-07 07:40:00|14.11|12.31|14.15|12.35|14.16|12.36|14.1|12.3|0
1649317500000|2022-04-07 07:45:00|14.14|12.34|14.12|12.32|14.17|12.37|14.1|12.3|0
1649317800000|2022-04-07 07:50:00|14.13|12.33|14.11|12.31|14.13|12.33|14.08|12.28|0
1649318100000|2022-04-07 07:55:00|14.12|12.32|14.21|12.41|14.24|12.44|14.12|12.32|0
1649318400000|2022-04-07 08:00:00|14.2|12.4|14.23|12.43|14.26|12.46|14.2|12.4|0
1649318700000|2022-04-07 08:05:00|14.22|12.42|14.12|12.32|14.25|12.45|14.11|12.31|0
1649319000000|2022-04-07 08:10:00|14.11|12.31|14.2|12.4|14.22|12.42|14.1|12.3|0
1649319300000|2022-04-07 08:15:00|14.19|12.39|14.21|12.41|14.24|12.44|14.15|12.35|0
1649319600000|2022-04-07 08:20:00|14.2|12.4|14.17|12.37|14.2|12.4|14.13|12.33|0
1649319900000|2022-04-07 08:25:00|14.18|12.38|14.15|12.35|14.18|12.38|14.13|12.33|0
1649320200000|2022-04-07 08:30:00|14.16|12.36|14.16|12.36|14.17|12.37|14.11|12.31|0
1649320500000|2022-04-07 08:35:00|14.15|12.35|14.2|12.4|14.21|12.41|14.14|12.34|0
1649320800000|2022-04-07 08:40:00|14.19|12.39|14.12|12.32|14.21|12.41|14.11|12.31|0
1649321100000|2022-04-07 08:45:00|14.11|12.31|14.08|12.28|14.13|12.33|14.08|12.28|0
1649321400000|2022-04-07 08:50:00|14.07|12.27|14.01|12.21|14.08|12.28|14|12.2|0
1649321700000|2022-04-07 08:55:00|14.02|12.22|13.94|12.14|14.04|12.24|13.94|12.14|0
1649322000000|2022-04-07 09:00:00|13.95|12.15|14|12.2|14|12.2|13.94|12.14|0
1649322300000|2022-04-07 09:05:00|13.99|12.19|14.02|12.22|14.04|12.24|13.98|12.18|0
1649322600000|2022-04-07 09:10:00|14.03|12.23|14.01|12.21|14.04|12.24|14.01|12.21|0
1649322900000|2022-04-07 09:15:00|14.02|12.22|14.01|12.21|14.21|12.41|13.9|12.1|0
1649323200000|2022-04-07 09:20:00|14|12.2|14|12.2|14.02|12.22|13.94|12.14|0
1649323500000|2022-04-07 09:25:00|14.01|12.21|13.99|12.19|14.02|12.22|13.98|12.18|0
1649323800000|2022-04-07 09:30:00|13.98|12.18|13.99|12.19|14.01|12.21|13.97|12.17|0
1649324100000|2022-04-07 09:35:00|13.98|12.18|13.94|12.14|14|12.2|13.94|12.14|0
1649324400000|2022-04-07 09:40:00|13.95|12.15|13.93|12.13|13.96|12.16|13.9|12.1|0
1649324700000|2022-04-07 09:45:00|13.94|12.14|13.93|12.13|13.96|12.16|13.93|12.13|0
1649325000000|2022-04-07 09:50:00|13.94|12.14|13.91|12.11|13.96|12.16|13.91|12.11|0
1649325300000|2022-04-07 09:55:00|13.92|12.12|13.87|12.07|13.93|12.13|13.85|12.05|0
1649325600000|2022-04-07 10:00:00|13.89|12.09|13.87|12.07|13.89|12.09|13.85|12.05|0
1649325900000|2022-04-07 10:05:00|13.88|12.08|13.87|12.07|13.88|12.08|13.86|12.06|0
1649326200000|2022-04-07 10:10:00|13.88|12.08|13.87|12.07|13.88|12.08|13.87|12.07|0
1649326500000|2022-04-07 10:15:00|13.86|12.06|13.88|12.08|13.88|12.08|13.84|12.04|0
1649326800000|2022-04-07 10:20:00|13.87|12.07|13.85|12.05|13.88|12.08|13.84|12.04|0
1649327100000|2022-04-07 10:25:00|13.86|12.06|13.73|11.93|13.88|12.08|13.73|11.93|0
1649327400000|2022-04-07 10:30:00|13.74|11.94|13.75|11.95|13.76|11.96|13.73|11.93|0
1649327700000|2022-04-07 10:35:00|13.76|11.96|13.73|11.93|13.76|11.96|13.71|11.91|0
1649328000000|2022-04-07 10:40:00|13.74|11.94|13.78|11.98|13.78|11.98|13.73|11.93|0
1649328300000|2022-04-07 10:45:00|13.77|11.97|13.75|11.95|13.78|11.98|13.74|11.94|0
1649328600000|2022-04-07 10:50:00|13.74|11.94|13.76|11.96|13.77|11.97|13.74|11.94|0
1649328900000|2022-04-07 10:55:00|13.77|11.97|13.79|11.99|13.8|12|13.77|11.97|0
1649329200000|2022-04-07 11:00:00|13.8|12|13.84|12.04|13.86|12.06|13.77|11.97|0
1649329500000|2022-04-07 11:05:00|13.83|12.03|13.75|11.95|13.85|12.05|13.54|11.74|0
1649329800000|2022-04-07 11:10:00|13.77|11.97|13.68|11.88|13.8|12|13.66|11.86|0
1649330100000|2022-04-07 11:15:00|13.69|11.89|13.78|11.98|13.78|11.98|13.68|11.88|0
1649330400000|2022-04-07 11:20:00|13.77|11.97|13.85|12.05|13.85|12.05|13.77|11.97|0
1649330700000|2022-04-07 11:25:00|13.84|12.04|13.87|12.07|13.88|12.08|13.83|12.03|0
1649331000000|2022-04-07 11:30:00|13.88|12.08|13.89|12.09|13.93|12.13|13.8|12|0
1649331300000|2022-04-07 11:35:00|13.9|12.1|13.91|12.11|13.93|12.13|13.86|12.06|0
1649331600000|2022-04-07 11:40:00|13.9|12.1|13.8|12|13.93|12.13|13.77|11.97|0
1649331900000|2022-04-07 11:45:00|13.81|12.01|13.82|12.02|13.84|12.04|13.77|11.97|0
1649332200000|2022-04-07 11:50:00|13.83|12.03|13.83|12.03|13.86|12.06|13.8|12|0
1649332500000|2022-04-07 11:55:00|13.82|12.02|13.78|11.98|13.84|12.04|13.77|11.97|0
1649332800000|2022-04-07 12:00:00|13.77|11.97|13.91|12.11|13.91|12.11|13.76|11.96|0
1649333100000|2022-04-07 12:05:00|13.9|12.1|13.9|12.1|13.93|12.13|13.88|12.08|0
1649333400000|2022-04-07 12:10:00|13.89|12.09|14|12.2|14|12.2|13.8|12|0
1649333700000|2022-04-07 12:15:00|14.01|12.21|13.97|12.17|14.05|12.25|13.97|12.17|0
1649334000000|2022-04-07 12:20:00|13.96|12.16|14|12.2|14.01|12.21|13.95|12.15|0
1649334300000|2022-04-07 12:25:00|14.01|12.21|14.05|12.25|14.08|12.28|13.89|12.09|0
1649334600000|2022-04-07 12:30:00|14.06|12.26|13.99|12.19|14.08|12.28|13.99|12.19|0
1649334900000|2022-04-07 12:35:00|13.98|12.18|14|12.2|14.03|12.23|13.98|12.18|0
1649335200000|2022-04-07 12:40:00|13.99|12.19|14.04|12.24|14.04|12.24|13.98|12.18|0
1649335500000|2022-04-07 12:45:00|14.03|12.23|14.04|12.24|14.06|12.26|14|12.2|0
1649335800000|2022-04-07 12:50:00|14.05|12.25|14.14|12.34|14.15|12.35|14.02|12.22|0
1649336100000|2022-04-07 12:55:00|14.13|12.33|14.14|12.34|14.18|12.38|14.12|12.32|0
1649336400000|2022-04-07 13:00:00|14.13|12.33|14.26|12.46|14.26|12.46|14.1|12.3|0
1649336700000|2022-04-07 13:05:00|14.25|12.45|14.25|12.45|14.28|12.48|14.24|12.44|0
1649337000000|2022-04-07 13:10:00|14.26|12.46|14.23|12.43|14.26|12.46|14.22|12.42|0
1649337300000|2022-04-07 13:15:00|14.24|12.44|14.15|12.35|14.26|12.46|14.15|12.35|0
1649337600000|2022-04-07 13:20:00|14.16|12.36|14.18|12.38|14.19|12.39|14.15|12.35|0
1649337900000|2022-04-07 13:25:00|14.19|12.39|14.22|12.42|14.25|12.45|14.19|12.39|0
1649338200000|2022-04-07 13:30:00|14.23|12.43|14.05|12.25|14.28|12.48|14.05|12.25|0
1649338500000|2022-04-07 13:35:00|14.06|12.26|13.89|12.09|14.11|12.31|13.87|12.07|0
1649338800000|2022-04-07 13:40:00|13.86|12.06|14.03|12.23|14.03|12.23|13.77|11.97|0
1649339100000|2022-04-07 13:45:00|14.01|12.21|14.15|12.35|14.17|12.37|13.95|12.15|0
1649339400000|2022-04-07 13:50:00|14.14|12.34|13.93|12.13|14.16|12.36|13.89|12.09|0
1649339700000|2022-04-07 13:55:00|13.92|12.12|13.92|12.12|13.98|12.18|13.9|12.1|0
1649340000000|2022-04-07 14:00:00|13.9|12.1|14.02|12.22|14.03|12.23|13.75|11.95|0
1649340300000|2022-04-07 14:05:00|14.01|12.21|14.33|12.53|14.39|12.59|13.98|12.18|0
1649340600000|2022-04-07 14:10:00|14.35|12.55|14.24|12.44|14.4|12.6|14.2|12.4|0
1649340900000|2022-04-07 14:15:00|14.26|12.46|15.32|13.52|15.34|13.54|14.24|12.44|0
1649341200000|2022-04-07 14:20:00|15.33|13.53|15.38|13.58|15.45|13.65|15.33|13.53|0
1649341500000|2022-04-07 14:25:00|15.37|13.57|15.44|13.64|15.45|13.65|15.3|13.5|0
1649341800000|2022-04-07 14:30:00|15.43|13.63|15.3|13.5|15.43|13.63|15.27|13.47|0
1649342100000|2022-04-07 14:35:00|15.27|13.47|15.44|13.64|15.44|13.64|15.2|13.4|0
1649342400000|2022-04-07 14:40:00|15.43|13.63|15.65|13.85|15.7|13.9|15.43|13.63|0
1649342700000|2022-04-07 14:45:00|15.64|13.84|15.85|14.05|15.86|14.06|15.14|13.34|0
1649343000000|2022-04-07 14:50:00|15.84|14.04|14.99|13.19|15.84|14.04|14.97|13.17|0
1649343300000|2022-04-07 14:55:00|14.98|13.18|14.96|13.16|15.01|13.21|14.91|13.11|0
1649343600000|2022-04-07 15:00:00|14.98|13.18|14.87|13.07|14.98|13.18|14.77|12.97|0
1649343900000|2022-04-07 15:05:00|14.89|13.09|15.11|13.31|15.27|13.47|14.88|13.08|0
1649344200000|2022-04-07 15:10:00|15.13|13.33|15.12|13.32|15.2|13.4|15.09|13.29|0
1649344500000|2022-04-07 15:15:00|15.13|13.33|15.15|13.35|15.21|13.41|15.13|13.33|0
1649344800000|2022-04-07 15:20:00|15.17|13.37|15.09|13.29|15.17|13.37|15.05|13.25|0
1649345100000|2022-04-07 15:25:00|15.08|13.28|15.24|13.44|15.3|13.5|15.02|13.22|0
1649345400000|2022-04-07 15:30:00|15.23|13.43|15.32|13.52|15.36|13.56|14.93|13.13|0
1649345700000|2022-04-07 15:35:00|15.31|13.51|15.24|13.44|15.47|13.67|15.18|13.38|0
1649346000000|2022-04-07 15:40:00|15.25|13.45|15.29|13.49|15.3|13.5|15.2|13.4|0
1649346300000|2022-04-07 15:45:00|15.3|13.5|15.29|13.49|15.3|13.5|15.16|13.36|0
1649346600000|2022-04-07 15:50:00|15.3|13.5|15.41|13.61|15.41|13.61|15.27|13.47|0
1649346900000|2022-04-07 15:55:00|15.4|13.6|15.3|13.5|15.41|13.61|15.28|13.48|0
1649347200000|2022-04-07 16:00:00|15.31|13.51|15.33|13.53|15.34|13.54|15.25|13.45|0
1649347500000|2022-04-07 16:05:00|15.32|13.52|15.22|13.42|15.32|13.52|15.2|13.4|0
1649347800000|2022-04-07 16:10:00|15.21|13.41|15.19|13.39|15.25|13.45|15.11|13.31|0
1649348100000|2022-04-07 16:15:00|15.18|13.38|15.26|13.46|15.29|13.49|15.18|13.38|0
1649348400000|2022-04-07 16:20:00|15.27|13.47|15.23|13.43|15.29|13.49|15.15|13.35|0
1649348700000|2022-04-07 16:25:00|15.24|13.44|15.3|13.5|15.35|13.55|15.2|13.4|0
1649349000000|2022-04-07 16:30:00|15.31|13.51|15.31|13.51|15.34|13.54|15.25|13.45|0
1649349300000|2022-04-07 16:35:00|15.32|13.52|15.34|13.54|15.34|13.54|15.25|13.45|0
1649349600000|2022-04-07 16:40:00|15.35|13.55|15.37|13.57|15.37|13.57|15.29|13.49|0
1649349900000|2022-04-07 16:45:00|15.36|13.56|15.48|13.68|15.48|13.68|15.31|13.51|0
1649350200000|2022-04-07 16:50:00|15.47|13.67|15.38|13.58|15.47|13.67|15.32|13.52|0
1649350500000|2022-04-07 16:55:00|15.37|13.57|15.32|13.52|15.39|13.59|15.3|13.5|0
1649350800000|2022-04-07 17:00:00|15.31|13.51|15.18|13.38|15.34|13.54|15.14|13.34|0
1649351100000|2022-04-07 17:05:00|15.19|13.39|15.11|13.31|15.22|13.42|15.11|13.31|0
1649351400000|2022-04-07 17:10:00|15.12|13.32|14.96|13.16|15.13|13.33|14.87|13.07|0
1649351700000|2022-04-07 17:15:00|14.97|13.17|14.9|13.1|15.22|13.42|14.84|13.04|0
1649352000000|2022-04-07 17:20:00|14.89|13.09|14.91|13.11|14.91|13.11|14.81|13.01|0
1649352300000|2022-04-07 17:25:00|14.9|13.1|14.79|12.99|14.91|13.11|14.75|12.95|0
1649352600000|2022-04-07 17:30:00|14.78|12.98|14.84|13.04|14.86|13.06|14.74|12.94|0
1649352900000|2022-04-07 17:35:00|14.83|13.03|14.9|13.1|14.9|13.1|14.78|12.98|0
1649353200000|2022-04-07 17:40:00|14.87|13.07|14.88|13.08|14.9|13.1|14.82|13.02|0
1649353500000|2022-04-07 17:45:00|14.89|13.09|14.91|13.11|14.92|13.12|14.79|12.99|0
1649353800000|2022-04-07 17:50:00|14.9|13.1|14.88|13.08|14.93|13.13|14.84|13.04|0
1649354100000|2022-04-07 17:55:00|14.89|13.09|14.56|12.76|14.89|13.09|14.53|12.73|0
1649354400000|2022-04-07 18:00:00|14.57|12.77|14.55|12.75|14.6|12.8|14.48|12.68|0
1649354700000|2022-04-07 18:05:00|14.56|12.76|14.52|12.72|14.66|12.86|14.52|12.72|0
1649355000000|2022-04-07 18:10:00|14.54|12.74|14.55|12.75|14.59|12.79|14.49|12.69|0
1649355300000|2022-04-07 18:15:00|14.53|12.73|14.69|12.89|14.7|12.9|14.53|12.73|0
1649355600000|2022-04-07 18:20:00|14.68|12.88|14.6|12.8|14.69|12.89|14.59|12.79|0
1649355900000|2022-04-07 18:25:00|14.59|12.79|14.61|12.81|14.63|12.83|14.4|12.6|0
1649356200000|2022-04-07 18:30:00|14.64|12.84|14.61|12.81|14.66|12.86|14.58|12.78|0
1649356500000|2022-04-07 18:35:00|14.6|12.8|14.56|12.76|14.68|12.88|14.55|12.75|0
1649356800000|2022-04-07 18:40:00|14.58|12.78|14.51|12.71|14.64|12.84|14.49|12.69|0
1649357100000|2022-04-07 18:45:00|14.52|12.72|14.42|12.62|14.57|12.77|14.37|12.57|0
1649357400000|2022-04-07 18:50:00|14.45|12.65|14.33|12.53|14.46|12.66|14.3|12.5|0
1649357700000|2022-04-07 18:55:00|14.32|12.52|14.14|12.34|14.32|12.52|14.12|12.32|0
1649358000000|2022-04-07 19:00:00|14.19|12.39|14.58|12.78|15.06|13.26|14.01|12.21|0
1649358300000|2022-04-07 19:05:00|14.59|12.79|14.52|12.72|14.63|12.83|14.5|12.7|0
1649358600000|2022-04-07 19:10:00|14.51|12.71|14.44|12.64|14.55|12.75|14.44|12.64|0
1649358900000|2022-04-07 19:15:00|14.45|12.65|14.54|12.74|14.56|12.76|14.4|12.6|0
1649359200000|2022-04-07 19:20:00|14.58|12.78|14.64|12.84|14.68|12.88|14.57|12.77|0
1649359500000|2022-04-07 19:25:00|14.63|12.83|14.67|12.87|14.7|12.9|14.58|12.78|0
1649359800000|2022-04-07 19:30:00|14.66|12.86|14.5|12.7|14.7|12.9|14.5|12.7|0
1649360100000|2022-04-07 19:35:00|14.51|12.71|14.48|12.68|14.55|12.75|14.48|12.68|0
1649360400000|2022-04-07 19:40:00|14.47|12.67|14.11|12.31|14.55|12.75|14.11|12.31|0
1649360700000|2022-04-07 19:45:00|14.13|12.33|14.21|12.41|14.26|12.46|14.05|12.25|0
1649361000000|2022-04-07 19:50:00|14.2|12.4|14.36|12.56|14.39|12.59|14.2|12.4|0
1649361300000|2022-04-07 19:55:00|14.38|12.58|14.47|12.67|14.52|12.72|14.38|12.58|0
1649361600000|2022-04-07 20:00:00|14.46|12.66|14.47|12.67|14.5|12.7|14.42|12.62|0
1649361900000|2022-04-07 20:05:00|14.46|12.66|14.46|12.66|14.49|12.69|14.44|12.64|0
1649362200000|2022-04-07 20:10:00|14.45|12.65|14.46|12.66|14.46|12.66|14.4|12.6|0
1649362500000|2022-04-07 20:15:00|14.44|12.64|14.48|12.68|14.49|12.69|14.42|12.62|0
1649362800000|2022-04-07 20:20:00|14.49|12.69|14.54|12.74|14.55|12.75|14.48|12.68|0
1649363100000|2022-04-07 20:25:00|14.53|12.73|14.55|12.75|14.58|12.78|14.53|12.73|0
1649363400000|2022-04-07 20:30:00|14.54|12.74|14.53|12.73|14.57|12.77|14.53|12.73|0
1649363700000|2022-04-07 20:35:00|14.54|12.74|14.5|12.7|14.54|12.74|14.5|12.7|0
1649364000000|2022-04-07 20:40:00|14.51|12.71|14.52|12.72|14.52|12.72|14.51|12.71|0
1649364300000|2022-04-07 20:45:00|14.51|12.71|14.49|12.69|14.53|12.73|14.49|12.69|0
1649364600000|2022-04-07 20:50:00|14.48|12.68|14.45|12.65|14.49|12.69|14.45|12.65|0
1649364900000|2022-04-07 20:55:00|14.46|12.66|14.5|12.7|14.5|12.7|14.45|12.65|0
1649365200000|2022-04-07 21:00:00|14.48|12.68|14.48|12.68|14.49|12.69|14.48|12.68|0
1649365500000|2022-04-07 21:05:00|14.49|12.69|14.49|12.69|14.49|12.69|14.48|12.68|0
1649365800000|2022-04-07 21:10:00|14.5|12.7|14.5|12.7|14.5|12.7|14.49|12.69|0
1649366100000|2022-04-07 21:15:00|14.51|12.71|14.51|12.71|14.51|12.71|14.5|12.7|0
1649366400000|2022-04-07 21:20:00|14.5|12.7|14.51|12.71|14.51|12.71|14.5|12.7|0
1649366700000|2022-04-07 21:25:00|14.5|12.7|14.5|12.7|14.51|12.71|14.48|12.68|0
1649367000000|2022-04-07 21:30:00|14.49|12.69|14.49|12.69|14.49|12.69|14.49|12.69|0
1649367300000|2022-04-07 21:35:00|14.48|12.68|14.49|12.69|14.49|12.69|14.48|12.68|0
1649367600000|2022-04-07 21:40:00|14.48|12.68|14.48|12.68|14.49|12.69|14.48|12.68|0
1649367900000|2022-04-07 21:45:00|14.47|12.67|14.48|12.68|14.48|12.68|14.47|12.67|0
1649368500000|2022-04-07 21:55:00|14.49|12.69|14.49|12.69|14.49|12.69|14.47|12.67|0
1649368800000|2022-04-07 22:00:00|14.48|12.68|14.44|12.64|14.49|12.69|14.44|12.64|0
1649369100000|2022-04-07 22:05:00|14.45|12.65|14.45|12.65|14.47|12.67|14.45|12.65|0
1649369400000|2022-04-07 22:10:00|14.44|12.64|14.42|12.62|14.45|12.65|14.41|12.61|0
1649369700000|2022-04-07 22:15:00|14.43|12.63|14.43|12.63|14.43|12.63|14.41|12.61|0
1649370000000|2022-04-07 22:20:00|14.42|12.62|14.43|12.63|14.43|12.63|14.42|12.62|0
1649370300000|2022-04-07 22:25:00|14.44|12.64|14.45|12.65|14.45|12.65|14.43|12.63|0
1649370600000|2022-04-07 22:30:00|14.44|12.64|14.45|12.65|14.46|12.66|14.44|12.64|0
1649370900000|2022-04-07 22:35:00|14.44|12.64|14.45|12.65|14.45|12.65|14.44|12.64|0
1649371200000|2022-04-07 22:40:00|14.44|12.64|14.44|12.64|14.44|12.64|14.44|12.64|0
1649371500000|2022-04-07 22:45:00|14.45|12.65|14.45|12.65|14.45|12.65|14.44|12.64|0
1649371800000|2022-04-07 22:50:00|14.46|12.66|14.46|12.66|14.47|12.67|14.46|12.66|0
1649372100000|2022-04-07 22:55:00|14.47|12.67|14.44|12.64|14.47|12.67|14.44|12.64|0
1649372400000|2022-04-07 23:00:00|14.45|12.65|14.46|12.66|14.47|12.67|14.43|12.63|0
1649372700000|2022-04-07 23:05:00|14.45|12.65|14.45|12.65|14.46|12.66|14.44|12.64|0
1649373000000|2022-04-07 23:10:00|14.44|12.64|14.39|12.59|14.45|12.65|14.39|12.59|0
1649373300000|2022-04-07 23:15:00|14.4|12.6|14.41|12.61|14.42|12.62|14.4|12.6|0
1649373600000|2022-04-07 23:20:00|14.4|12.6|14.4|12.6|14.4|12.6|14.39|12.59|0
1649373900000|2022-04-07 23:25:00|14.39|12.59|14.37|12.57|14.4|12.6|14.36|12.56|0
1649374200000|2022-04-07 23:30:00|14.38|12.58|14.38|12.58|14.39|12.59|14.37|12.57|0
1649374500000|2022-04-07 23:35:00|14.39|12.59|14.37|12.57|14.39|12.59|14.37|12.57|0
1649374800000|2022-04-07 23:40:00|14.36|12.56|14.35|12.55|14.36|12.56|14.34|12.54|0
1649375100000|2022-04-07 23:45:00|14.36|12.56|14.33|12.53|14.37|12.57|14.33|12.53|0
1649375400000|2022-04-07 23:50:00|14.34|12.54|14.31|12.51|14.34|12.54|14.3|12.5|0
1649375700000|2022-04-07 23:55:00|14.3|12.5|14.32|12.52|14.32|12.52|14.28|12.48|0
1649376000000|2022-04-08 00:00:00|14.33|12.53|14.31|12.51|14.37|12.57|14.3|12.5|0
1649376300000|2022-04-08 00:05:00|14.3|12.5|14.32|12.52|14.33|12.53|14.29|12.49|0
1649376600000|2022-04-08 00:10:00|14.33|12.53|14.34|12.54|14.34|12.54|14.31|12.51|0
1649376900000|2022-04-08 00:15:00|14.35|12.55|14.41|12.61|14.42|12.62|14.35|12.55|0
1649377200000|2022-04-08 00:20:00|14.43|12.63|14.43|12.63|14.45|12.65|14.38|12.58|0
1649377500000|2022-04-08 00:25:00|14.44|12.64|14.53|12.73|14.54|12.74|14.41|12.61|0
1649377800000|2022-04-08 00:30:00|14.54|12.74|14.54|12.74|14.54|12.74|14.5|12.7|0
1649378100000|2022-04-08 00:35:00|14.53|12.73|14.5|12.7|14.54|12.74|14.5|12.7|0
1649378400000|2022-04-08 00:40:00|14.51|12.71|14.51|12.71|14.51|12.71|14.5|12.7|0
1649378700000|2022-04-08 00:45:00|14.5|12.7|14.51|12.71|14.52|12.72|14.48|12.68|0
1649379000000|2022-04-08 00:50:00|14.5|12.7|14.49|12.69|14.51|12.71|14.48|12.68|0
1649379300000|2022-04-08 00:55:00|14.48|12.68|14.46|12.66|14.51|12.71|14.46|12.66|0
1649379600000|2022-04-08 01:00:00|14.45|12.65|14.45|12.65|14.47|12.67|14.44|12.64|0
1649379900000|2022-04-08 01:05:00|14.44|12.64|14.47|12.67|14.47|12.67|14.44|12.64|0
1649380200000|2022-04-08 01:10:00|14.46|12.66|14.49|12.69|14.5|12.7|14.46|12.66|0
1649380500000|2022-04-08 01:15:00|14.48|12.68|14.51|12.71|14.52|12.72|14.47|12.67|0
1649380800000|2022-04-08 01:20:00|14.5|12.7|14.53|12.73|14.53|12.73|14.48|12.68|0
1649381100000|2022-04-08 01:25:00|14.52|12.72|14.52|12.72|14.53|12.73|14.51|12.71|0
1649381400000|2022-04-08 01:30:00|14.51|12.71|14.52|12.72|14.52|12.72|14.5|12.7|0
1649381700000|2022-04-08 01:35:00|14.51|12.71|14.51|12.71|14.53|12.73|14.5|12.7|0
1649382000000|2022-04-08 01:40:00|14.5|12.7|14.46|12.66|14.51|12.71|14.46|12.66|0
1649382300000|2022-04-08 01:45:00|14.47|12.67|14.47|12.67|14.47|12.67|14.46|12.66|0
1649382600000|2022-04-08 01:50:00|14.46|12.66|14.52|12.72|14.52|12.72|14.46|12.66|0
1649382900000|2022-04-08 01:55:00|14.51|12.71|14.52|12.72|14.52|12.72|14.51|12.71|0
1649383200000|2022-04-08 02:00:00|14.51|12.71|14.49|12.69|14.52|12.72|14.48|12.68|0
1649383500000|2022-04-08 02:05:00|14.48|12.68|14.5|12.7|14.5|12.7|14.48|12.68|0
1649383800000|2022-04-08 02:10:00|14.51|12.71|14.49|12.69|14.51|12.71|14.49|12.69|0
1649384100000|2022-04-08 02:15:00|14.48|12.68|14.5|12.7|14.52|12.72|14.47|12.67|0
1649384400000|2022-04-08 02:20:00|14.49|12.69|14.48|12.68|14.5|12.7|14.47|12.67|0
1649384700000|2022-04-08 02:25:00|14.49|12.69|14.46|12.66|14.49|12.69|14.46|12.66|0
1649385000000|2022-04-08 02:30:00|14.47|12.67|14.43|12.63|14.47|12.67|14.43|12.63|0
1649385300000|2022-04-08 02:35:00|14.44|12.64|14.44|12.64|14.45|12.65|14.43|12.63|0
1649385600000|2022-04-08 02:40:00|14.43|12.63|14.39|12.59|14.44|12.64|14.39|12.59|0
1649385900000|2022-04-08 02:45:00|14.38|12.58|14.37|12.57|14.39|12.59|14.35|12.55|0
1649386200000|2022-04-08 02:50:00|14.36|12.56|14.37|12.57|14.37|12.57|14.36|12.56|0
1649386500000|2022-04-08 02:55:00|14.36|12.56|14.35|12.55|14.37|12.57|14.35|12.55|0
1649386800000|2022-04-08 03:00:00|14.34|12.54|14.39|12.59|14.4|12.6|14.34|12.54|0
1649387100000|2022-04-08 03:05:00|14.4|12.6|14.38|12.58|14.4|12.6|14.38|12.58|0
1649387400000|2022-04-08 03:10:00|14.37|12.57|14.36|12.56|14.37|12.57|14.34|12.54|0
1649387700000|2022-04-08 03:15:00|14.37|12.57|14.36|12.56|14.37|12.57|14.35|12.55|0
1649388000000|2022-04-08 03:20:00|14.37|12.57|14.35|12.55|14.37|12.57|14.33|12.53|0
1649388300000|2022-04-08 03:25:00|14.36|12.56|14.38|12.58|14.38|12.58|14.36|12.56|0
1649388600000|2022-04-08 03:30:00|14.37|12.57|14.41|12.61|14.44|12.64|14.37|12.57|0
1649388900000|2022-04-08 03:35:00|14.4|12.6|14.4|12.6|14.41|12.61|14.39|12.59|0
1649389200000|2022-04-08 03:40:00|14.39|12.59|14.38|12.58|14.4|12.6|14.38|12.58|0
1649389500000|2022-04-08 03:45:00|14.39|12.59|14.4|12.6|14.4|12.6|14.38|12.58|0
1649389800000|2022-04-08 03:50:00|14.43|12.63|14.44|12.64|14.44|12.64|14.43|12.63|0
1649390100000|2022-04-08 03:55:00|14.43|12.63|14.41|12.61|14.45|12.65|14.41|12.61|0
1649390400000|2022-04-08 04:00:00|14.4|12.6|14.45|12.65|14.45|12.65|14.4|12.6|0
1649390700000|2022-04-08 04:05:00|14.44|12.64|14.44|12.64|14.45|12.65|14.43|12.63|0
1649391000000|2022-04-08 04:10:00|14.43|12.63|14.44|12.64|14.44|12.64|14.42|12.62|0
1649391300000|2022-04-08 04:15:00|14.43|12.63|14.46|12.66|14.46|12.66|14.43|12.63|0
1649391600000|2022-04-08 04:20:00|14.45|12.65|14.45|12.65|14.47|12.67|14.45|12.65|0
1649391900000|2022-04-08 04:25:00|14.46|12.66|14.44|12.64|14.46|12.66|14.43|12.63|0
1649392200000|2022-04-08 04:30:00|14.43|12.63|14.44|12.64|14.45|12.65|14.43|12.63|0
1649392500000|2022-04-08 04:35:00|14.43|12.63|14.42|12.62|14.43|12.63|14.41|12.61|0
1649392800000|2022-04-08 04:40:00|14.41|12.61|14.44|12.64|14.44|12.64|14.41|12.61|0
1649393100000|2022-04-08 04:45:00|14.45|12.65|14.47|12.67|14.47|12.67|14.45|12.65|0
1649393400000|2022-04-08 04:50:00|14.46|12.66|14.49|12.69|14.49|12.69|14.46|12.66|0
1649393700000|2022-04-08 04:55:00|14.48|12.68|14.45|12.65|14.49|12.69|14.45|12.65|0
1649394000000|2022-04-08 05:00:00|14.46|12.66|14.46|12.66|14.46|12.66|14.43|12.63|0
1649394300000|2022-04-08 05:05:00|14.47|12.67|14.45|12.65|14.49|12.69|14.45|12.65|0
1649394600000|2022-04-08 05:10:00|14.46|12.66|14.39|12.59|14.47|12.67|14.39|12.59|0
1649394900000|2022-04-08 05:15:00|14.4|12.6|14.34|12.54|14.4|12.6|14.34|12.54|0
1649395200000|2022-04-08 05:20:00|14.33|12.53|14.34|12.54|14.36|12.56|14.32|12.52|0
1649395500000|2022-04-08 05:25:00|14.35|12.55|14.35|12.55|14.37|12.57|14.34|12.54|0
1649395800000|2022-04-08 05:30:00|14.36|12.56|14.35|12.55|14.37|12.57|14.35|12.55|0
1649396100000|2022-04-08 05:35:00|14.36|12.56|14.36|12.56|14.37|12.57|14.35|12.55|0
1649396400000|2022-04-08 05:40:00|14.37|12.57|14.36|12.56|14.38|12.58|14.36|12.56|0
1649396700000|2022-04-08 05:45:00|14.35|12.55|14.33|12.53|14.36|12.56|14.33|12.53|0
1649397000000|2022-04-08 05:50:00|14.34|12.54|14.3|12.5|14.34|12.54|14.28|12.48|0
1649397300000|2022-04-08 05:55:00|14.29|12.49|14.28|12.48|14.3|12.5|14.26|12.46|0
1649397600000|2022-04-08 06:00:00|14.27|12.47|14.3|12.5|14.31|12.51|14.24|12.44|0
1649397900000|2022-04-08 06:05:00|14.29|12.49|14.21|12.41|14.29|12.49|14.21|12.41|0
1649398200000|2022-04-08 06:10:00|14.22|12.42|14.26|12.46|14.28|12.48|14.21|12.41|0
1649398500000|2022-04-08 06:15:00|14.27|12.47|14.24|12.44|14.27|12.47|14.2|12.4|0
1649398800000|2022-04-08 06:20:00|14.08|12.28|13.99|12.19|15.19|13.39|13.99|12.19|0
1649399100000|2022-04-08 06:25:00|14|12.2|14.08|12.28|14.12|12.32|13.96|12.16|0
1649399400000|2022-04-08 06:30:00|14.07|12.27|14.03|12.23|14.07|12.27|14.03|12.23|0
1649399700000|2022-04-08 06:35:00|14.04|12.24|14.06|12.26|14.07|12.27|14|12.2|0
1649400000000|2022-04-08 06:40:00|14.07|12.27|14.06|12.26|14.11|12.31|14.05|12.25|0
1649400300000|2022-04-08 06:45:00|14.07|12.27|14.04|12.24|14.08|12.28|14.03|12.23|0
1649400600000|2022-04-08 06:50:00|14.03|12.23|13.99|12.19|14.04|12.24|13.98|12.18|0
1649400900000|2022-04-08 06:55:00|13.98|12.18|13.97|12.17|13.99|12.19|13.95|12.15|0
1649401200000|2022-04-08 07:00:00|13.99|12.19|14.06|12.26|14.07|12.27|13.96|12.16|0
1649401500000|2022-04-08 07:05:00|14.07|12.27|14.06|12.26|14.12|12.32|14.04|12.24|0
1649401800000|2022-04-08 07:10:00|14.07|12.27|14|12.2|14.07|12.27|13.98|12.18|0
1649402100000|2022-04-08 07:15:00|13.99|12.19|14.02|12.22|14.08|12.28|13.99|12.19|0
1649402400000|2022-04-08 07:20:00|14.01|12.21|14.01|12.21|14.04|12.24|13.95|12.15|0
1649402700000|2022-04-08 07:25:00|14.02|12.22|14.01|12.21|14.04|12.24|13.99|12.19|0
1649403000000|2022-04-08 07:30:00|14.02|12.22|14.01|12.21|14.07|12.27|14|12.2|0
1649403300000|2022-04-08 07:35:00|14|12.2|13.96|12.16|14.07|12.27|13.94|12.14|0
1649403600000|2022-04-08 07:40:00|13.95|12.15|13.94|12.14|13.99|12.19|13.93|12.13|0
1649403900000|2022-04-08 07:45:00|13.95|12.15|13.98|12.18|14.01|12.21|13.95|12.15|0
1649404200000|2022-04-08 07:50:00|13.97|12.17|13.95|12.15|13.97|12.17|13.9|12.1|0
1649404500000|2022-04-08 07:55:00|13.94|12.14|13.9|12.1|13.95|12.15|13.89|12.09|0
1649404800000|2022-04-08 08:00:00|13.89|12.09|13.84|12.04|13.91|12.11|13.84|12.04|0
1649405100000|2022-04-08 08:05:00|13.83|12.03|13.81|12.01|13.95|12.15|13.8|12|0
1649405400000|2022-04-08 08:10:00|13.82|12.02|13.82|12.02|13.83|12.03|13.8|12|0
1649405700000|2022-04-08 08:15:00|13.83|12.03|13.84|12.04|13.87|12.07|13.82|12.02|0
1649406000000|2022-04-08 08:20:00|13.85|12.05|13.82|12.02|13.85|12.05|13.81|12.01|0
1649406300000|2022-04-08 08:25:00|13.83|12.03|13.79|11.99|13.83|12.03|13.76|11.96|0
1649406600000|2022-04-08 08:30:00|13.78|11.98|13.81|12.01|13.82|12.02|13.76|11.96|0
1649406900000|2022-04-08 08:35:00|13.82|12.02|13.84|12.04|13.85|12.05|13.82|12.02|0
1649407200000|2022-04-08 08:40:00|13.85|12.05|13.88|12.08|13.88|12.08|13.85|12.05|0
1649407500000|2022-04-08 08:45:00|13.89|12.09|13.91|12.11|13.92|12.12|13.87|12.07|0
1649407800000|2022-04-08 08:50:00|13.92|12.12|13.96|12.16|13.96|12.16|13.91|12.11|0
1649408100000|2022-04-08 08:55:00|13.98|12.18|13.99|12.19|14.02|12.22|13.98|12.18|0
1649408400000|2022-04-08 09:00:00|14|12.2|14.05|12.25|14.09|12.29|14|12.2|0
1649408700000|2022-04-08 09:05:00|14.06|12.26|13.99|12.19|14.1|12.3|13.83|12.03|0
1649409000000|2022-04-08 09:10:00|14|12.2|13.96|12.16|14|12.2|13.94|12.14|0
1649409300000|2022-04-08 09:15:00|13.95|12.15|13.94|12.14|13.97|12.17|13.94|12.14|0
1649409600000|2022-04-08 09:20:00|13.95|12.15|13.94|12.14|13.95|12.15|13.94|12.14|0
1649409900000|2022-04-08 09:25:00|13.95|12.15|13.95|12.15|13.96|12.16|13.93|12.13|0
1649410200000|2022-04-08 09:30:00|13.96|12.16|13.96|12.16|13.97|12.17|13.94|12.14|0
1649410500000|2022-04-08 09:35:00|13.97|12.17|13.94|12.14|14|12.2|13.94|12.14|0
1649410800000|2022-04-08 09:40:00|13.95|12.15|14|12.2|14|12.2|13.94|12.14|0
1649411100000|2022-04-08 09:45:00|13.99|12.19|13.92|12.12|13.99|12.19|13.92|12.12|0
1649411400000|2022-04-08 09:50:00|13.93|12.13|13.93|12.13|13.94|12.14|13.91|12.11|0
1649411700000|2022-04-08 09:55:00|13.94|12.14|13.92|12.12|13.94|12.14|13.91|12.11|0
1649412000000|2022-04-08 10:00:00|13.93|12.13|13.92|12.12|13.96|12.16|13.89|12.09|0
1649412300000|2022-04-08 10:05:00|13.93|12.13|13.93|12.13|13.95|12.15|13.91|12.11|0
1649412600000|2022-04-08 10:10:00|13.92|12.12|14.01|12.21|14.01|12.21|13.91|12.11|0
1649412900000|2022-04-08 10:15:00|14|12.2|14.03|12.23|14.03|12.23|13.94|12.14|0
1649413200000|2022-04-08 10:20:00|14.02|12.22|14.03|12.23|14.05|12.25|14.01|12.21|0
1649413500000|2022-04-08 10:25:00|14.04|12.24|14.02|12.22|14.05|12.25|14.01|12.21|0
1649413800000|2022-04-08 10:30:00|14.03|12.23|14.04|12.24|14.05|12.25|14.02|12.22|0
1649414100000|2022-04-08 10:35:00|14.05|12.25|14|12.2|14.06|12.26|13.99|12.19|0
1649414400000|2022-04-08 10:40:00|13.99|12.19|13.96|12.16|14|12.2|13.94|12.14|0
1649414700000|2022-04-08 10:45:00|13.95|12.15|13.94|12.14|13.97|12.17|13.93|12.13|0
1649415000000|2022-04-08 10:50:00|13.93|12.13|13.87|12.07|13.93|12.13|13.87|12.07|0
1649415300000|2022-04-08 10:55:00|13.88|12.08|13.84|12.04|13.89|12.09|13.83|12.03|0
1649415600000|2022-04-08 11:00:00|13.83|12.03|13.87|12.07|13.88|12.08|13.83|12.03|0
1649415900000|2022-04-08 11:05:00|13.86|12.06|13.94|12.14|13.95|12.15|13.8|12|0
1649416200000|2022-04-08 11:10:00|13.79|11.99|13.95|12.15|13.97|12.17|13.78|11.98|0
1649416500000|2022-04-08 11:15:00|13.96|12.16|13.97|12.17|13.98|12.18|13.94|12.14|0
1649416800000|2022-04-08 11:20:00|13.96|12.16|13.96|12.16|13.98|12.18|13.92|12.12|0
1649417100000|2022-04-08 11:25:00|13.95|12.15|13.94|12.14|13.96|12.16|13.94|12.14|0
1649417400000|2022-04-08 11:30:00|13.93|12.13|13.95|12.15|13.98|12.18|13.93|12.13|0
1649417700000|2022-04-08 11:35:00|13.94|12.14|13.89|12.09|13.95|12.15|13.89|12.09|0
1649418000000|2022-04-08 11:40:00|13.9|12.1|13.89|12.09|13.9|12.1|13.86|12.06|0
1649418300000|2022-04-08 11:45:00|13.9|12.1|13.91|12.11|13.91|12.11|13.88|12.08|0
1649418600000|2022-04-08 11:50:00|13.9|12.1|13.92|12.12|13.94|12.14|13.9|12.1|0
1649418900000|2022-04-08 11:55:00|13.91|12.11|13.94|12.14|13.97|12.17|13.91|12.11|0
1649419200000|2022-04-08 12:00:00|13.93|12.13|14|12.2|14.01|12.21|13.92|12.12|0
1649419500000|2022-04-08 12:05:00|14.01|12.21|14|12.2|14.02|12.22|13.98|12.18|0
1649419800000|2022-04-08 12:10:00|14.01|12.21|14.02|12.22|14.03|12.23|14.01|12.21|0
1649420100000|2022-04-08 12:15:00|14.01|12.21|14.04|12.24|14.05|12.25|14|12.2|0
1649420400000|2022-04-08 12:20:00|14.03|12.23|14|12.2|14.04|12.24|13.99|12.19|0
1649420700000|2022-04-08 12:25:00|14.01|12.21|14.01|12.21|14.02|12.22|13.98|12.18|0
1649421000000|2022-04-08 12:30:00|14|12.2|14.07|12.27|14.08|12.28|13.99|12.19|0
1649421300000|2022-04-08 12:35:00|14.08|12.28|14.09|12.29|14.09|12.29|14.05|12.25|0
1649421600000|2022-04-08 12:40:00|14.11|12.31|14.15|12.35|14.18|12.38|14.11|12.31|0
1649421900000|2022-04-08 12:45:00|14.16|12.36|14.2|12.4|14.24|12.44|14.15|12.35|0
1649422200000|2022-04-08 12:50:00|14.23|12.43|14.24|12.44|14.26|12.46|14.2|12.4|0
1649422500000|2022-04-08 12:55:00|14.23|12.43|14.22|12.42|14.24|12.44|14.2|12.4|0
1649422800000|2022-04-08 13:00:00|14.23|12.43|14.13|12.33|14.35|12.55|13.81|12.01|0
1649423100000|2022-04-08 13:05:00|14.12|12.32|14.13|12.33|14.15|12.35|14.11|12.31|0
1649423400000|2022-04-08 13:10:00|14.14|12.34|14.27|12.47|14.29|12.49|14.14|12.34|0
1649423700000|2022-04-08 13:15:00|14.28|12.48|14.22|12.42|14.28|12.48|14.21|12.41|0
1649424000000|2022-04-08 13:20:00|14.23|12.43|14.24|12.44|14.25|12.45|14.21|12.41|0
1649424300000|2022-04-08 13:25:00|14.23|12.43|14.27|12.47|14.3|12.5|14.23|12.43|0
1649424600000|2022-04-08 13:30:00|14.28|12.48|14.39|12.59|14.48|12.68|14.23|12.43|0
1649424900000|2022-04-08 13:35:00|14.41|12.61|14.45|12.65|14.48|12.68|14.41|12.61|0
1649425200000|2022-04-08 13:40:00|14.47|12.67|14.63|12.83|14.63|12.83|14.13|12.33|0
1649425500000|2022-04-08 13:45:00|14.64|12.84|14.57|12.77|14.68|12.88|14.53|12.73|0
1649425800000|2022-04-08 13:50:00|14.58|12.78|14.71|12.91|14.72|12.92|14.56|12.76|0
1649426100000|2022-04-08 13:55:00|14.72|12.92|14.68|12.88|14.73|12.93|14.64|12.84|0
1649426400000|2022-04-08 14:00:00|14.73|12.93|14.53|12.73|14.73|12.93|14.51|12.71|0
1649426700000|2022-04-08 14:05:00|14.54|12.74|14.42|12.62|14.58|12.78|14.39|12.59|0
1649427000000|2022-04-08 14:10:00|14.43|12.63|14.25|12.45|14.47|12.67|14.13|12.33|0
1649427300000|2022-04-08 14:15:00|14.24|12.44|14.26|12.46|14.38|12.58|14.22|12.42|0
1649427600000|2022-04-08 14:20:00|14.23|12.43|14.16|12.36|14.26|12.46|14.13|12.33|0
1649427900000|2022-04-08 14:25:00|14.14|12.34|14.09|12.29|14.21|12.41|14.07|12.27|0
1649428200000|2022-04-08 14:30:00|14.07|12.27|14.02|12.22|14.1|12.3|13.96|12.16|0
1649428500000|2022-04-08 14:35:00|14|12.2|14.01|12.21|14.08|12.28|13.97|12.17|0
1649428800000|2022-04-08 14:40:00|14|12.2|14.06|12.26|14.07|12.27|13.97|12.17|0
1649429100000|2022-04-08 14:45:00|14.07|12.27|14.12|12.32|14.13|12.33|13.98|12.18|0
1649429400000|2022-04-08 14:50:00|14.11|12.31|13.75|11.95|14.11|12.31|13.73|11.93|0
1649429700000|2022-04-08 14:55:00|13.76|11.96|13.57|11.77|13.77|11.97|13.57|11.77|0
1649430000000|2022-04-08 15:00:00|13.59|11.79|13.83|12.03|14.39|12.59|13.46|11.66|0
1649430300000|2022-04-08 15:05:00|13.81|12.01|13.86|12.06|13.9|12.1|13.79|11.99|0
1649430600000|2022-04-08 15:10:00|13.88|12.08|13.82|12.02|13.9|12.1|13.78|11.98|0
1649430900000|2022-04-08 15:15:00|13.81|12.01|13.92|12.12|13.93|12.13|13.81|12.01|0
1649431200000|2022-04-08 15:20:00|13.91|12.11|13.99|12.19|14.01|12.21|13.91|12.11|0
1649431500000|2022-04-08 15:25:00|14.01|12.21|13.83|12.03|14.01|12.21|13.72|11.92|0
1649431800000|2022-04-08 15:30:00|13.82|12.02|13.77|11.97|13.83|12.03|13.72|11.92|0
1649432100000|2022-04-08 15:35:00|13.78|11.98|13.82|12.02|13.93|12.13|13.77|11.97|0
1649432400000|2022-04-08 15:40:00|13.84|12.04|13.85|12.05|13.89|12.09|13.8|12|0
1649432700000|2022-04-08 15:45:00|13.86|12.06|13.83|12.03|13.9|12.1|13.73|11.93|0
1649433000000|2022-04-08 15:50:00|13.85|12.05|13.81|12.01|13.85|12.05|13.73|11.93|0
1649433300000|2022-04-08 15:55:00|13.82|12.02|13.77|11.97|13.85|12.05|13.73|11.93|0
1649433600000|2022-04-08 16:00:00|13.78|11.98|13.74|11.94|13.78|11.98|13.71|11.91|0
1649433900000|2022-04-08 16:05:00|13.75|11.95|13.77|11.97|13.81|12.01|13.71|11.91|0
1649434200000|2022-04-08 16:10:00|13.78|11.98|13.8|12|13.88|12.08|13.71|11.91|0
1649434500000|2022-04-08 16:15:00|13.79|11.99|13.71|11.91|13.86|12.06|13.69|11.89|0
1649434800000|2022-04-08 16:20:00|13.72|11.92|13.63|11.83|13.72|11.92|13.62|11.82|0
1649435100000|2022-04-08 16:25:00|13.64|11.84|13.43|11.63|13.64|11.84|13.39|11.59|0
1649435400000|2022-04-08 16:30:00|13.44|11.64|13.56|11.76|13.57|11.77|13.43|11.63|0
1649435700000|2022-04-08 16:35:00|13.54|11.74|13.51|11.71|13.57|11.77|13.51|11.71|0
1649436000000|2022-04-08 16:40:00|13.5|11.7|13.54|11.74|13.55|11.75|13.46|11.66|0
1649436300000|2022-04-08 16:45:00|13.53|11.73|13.6|11.8|13.61|11.81|13.51|11.71|0
1649436600000|2022-04-08 16:50:00|13.59|11.79|13.52|11.72|13.63|11.83|13.5|11.7|0
1649436900000|2022-04-08 16:55:00|13.53|11.73|13.48|11.68|13.53|11.73|13.46|11.66|0
1649437200000|2022-04-08 17:00:00|13.47|11.67|13.51|11.71|13.58|11.78|13.47|11.67|0
1649437500000|2022-04-08 17:05:00|13.52|11.72|13.53|11.73|13.59|11.79|13.52|11.72|0
1649437800000|2022-04-08 17:10:00|13.52|11.72|13.64|11.84|13.64|11.84|13.52|11.72|0
1649438100000|2022-04-08 17:15:00|13.63|11.83|13.67|11.87|13.68|11.88|13.62|11.82|0
1649438400000|2022-04-08 17:20:00|13.66|11.86|13.62|11.82|13.66|11.86|13.6|11.8|0
1649438700000|2022-04-08 17:25:00|13.63|11.83|13.68|11.88|13.69|11.89|13.63|11.83|0
1649439000000|2022-04-08 17:30:00|13.67|11.87|13.74|11.94|13.74|11.94|13.67|11.87|0
1649439300000|2022-04-08 17:35:00|13.75|11.95|13.72|11.92|13.75|11.95|13.68|11.88|0
1649439600000|2022-04-08 17:40:00|13.73|11.93|13.72|11.92|13.77|11.97|13.7|11.9|0
1649439900000|2022-04-08 17:45:00|13.74|11.94|13.79|11.99|13.8|12|13.73|11.93|0
1649440200000|2022-04-08 17:50:00|13.8|12|13.76|11.96|13.81|12.01|13.73|11.93|0
1649440500000|2022-04-08 17:55:00|13.78|11.98|13.74|11.94|13.78|11.98|13.74|11.94|0
1649440800000|2022-04-08 18:00:00|13.75|11.95|13.8|12|13.82|12.02|13.7|11.9|0
1649441100000|2022-04-08 18:05:00|13.81|12.01|13.73|11.93|13.82|12.02|13.72|11.92|0
1649441400000|2022-04-08 18:10:00|13.72|11.92|13.68|11.88|13.73|11.93|13.67|11.87|0
1649441700000|2022-04-08 18:15:00|13.67|11.87|13.73|11.93|13.76|11.96|13.67|11.87|0
1649442000000|2022-04-08 18:20:00|13.74|11.94|13.81|12.01|13.81|12.01|13.65|11.85|0
1649442300000|2022-04-08 18:25:00|13.86|12.06|13.93|12.13|13.98|12.18|13.86|12.06|0
1649442600000|2022-04-08 18:30:00|13.95|12.15|13.98|12.18|13.99|12.19|13.93|12.13|0
1649442900000|2022-04-08 18:35:00|13.99|12.19|13.91|12.11|14.01|12.21|13.88|12.08|0
1649443200000|2022-04-08 18:40:00|13.93|12.13|13.94|12.14|13.97|12.17|13.87|12.07|0
1649443500000|2022-04-08 18:45:00|13.93|12.13|13.84|12.04|13.95|12.15|13.84|12.04|0
1649443800000|2022-04-08 18:50:00|13.85|12.05|13.72|11.92|13.85|12.05|13.68|11.88|0
1649444100000|2022-04-08 18:55:00|13.73|11.93|13.79|11.99|13.81|12.01|13.71|11.91|0
1649444400000|2022-04-08 19:00:00|13.81|12.01|13.81|12.01|13.84|12.04|13.76|11.96|0
1649444700000|2022-04-08 19:05:00|13.8|12|13.86|12.06|13.88|12.08|13.76|11.96|0
1649445000000|2022-04-08 19:10:00|13.87|12.07|13.76|11.96|13.89|12.09|13.68|11.88|0
1649445300000|2022-04-08 19:15:00|13.77|11.97|13.77|11.97|13.8|12|13.63|11.83|0
1649445600000|2022-04-08 19:20:00|13.78|11.98|13.77|11.97|13.83|12.03|13.73|11.93|0
1649445900000|2022-04-08 19:25:00|13.76|11.96|13.72|11.92|13.77|11.97|13.72|11.92|0
1649446200000|2022-04-08 19:30:00|13.71|11.91|13.84|12.04|13.84|12.04|13.67|11.87|0
1649446500000|2022-04-08 19:35:00|13.86|12.06|13.91|12.11|13.91|12.11|13.85|12.05|0
1649446800000|2022-04-08 19:40:00|13.9|12.1|13.77|11.97|13.93|12.13|13.77|11.97|0
1649447100000|2022-04-08 19:45:00|13.79|11.99|13.95|12.15|13.95|12.15|13.74|11.94|0
1649447400000|2022-04-08 19:50:00|13.97|12.17|14.04|12.24|14.12|12.32|13.56|11.76|0
1649447700000|2022-04-08 19:55:00|14.03|12.23|13.96|12.16|14.14|12.34|13.96|12.16|0
1649448000000|2022-04-08 20:00:00|13.94|12.14|13.92|12.12|13.94|12.14|13.85|12.05|0
1649448300000|2022-04-08 20:05:00|13.91|12.11|13.92|12.12|13.96|12.16|13.91|12.11|0
1649448600000|2022-04-08 20:10:00|13.93|12.13|13.98|12.18|13.98|12.18|13.93|12.13|0
1649660700000|2022-04-11 07:05:00|13.9|12.1|14|12.2|14.02|12.22|13.88|12.08|0
1649661000000|2022-04-11 07:10:00|14.01|12.21|14.19|12.39|14.19|12.39|14|12.2|0
1649661300000|2022-04-11 07:15:00|14.21|12.41|14.13|12.33|14.25|12.45|14.06|12.26|0
1649661600000|2022-04-11 07:20:00|14.14|12.34|13.98|12.18|14.14|12.34|13.97|12.17|0
1649661900000|2022-04-11 07:25:00|13.99|12.19|13.65|11.85|14|12.2|13.65|11.85|0
1649662200000|2022-04-11 07:30:00|13.64|11.84|13.68|11.88|13.73|11.93|13.64|11.84|0
1649662500000|2022-04-11 07:35:00|13.67|11.87|13.65|11.85|13.7|11.9|13.65|11.85|0
1649662800000|2022-04-11 07:40:00|13.64|11.84|13.69|11.89|13.7|11.9|13.63|11.83|0
1649663100000|2022-04-11 07:45:00|13.68|11.88|13.64|11.84|13.74|11.94|13.57|11.77|0
1649663400000|2022-04-11 07:50:00|13.65|11.85|13.71|11.91|13.73|11.93|13.64|11.84|0
1649663700000|2022-04-11 07:55:00|13.7|11.9|13.77|11.97|13.77|11.97|13.7|11.9|0
1649664000000|2022-04-11 08:00:00|13.76|11.96|13.86|12.06|13.86|12.06|13.71|11.91|0
1649664300000|2022-04-11 08:05:00|13.87|12.07|13.92|12.12|13.95|12.15|13.83|12.03|0
1649664600000|2022-04-11 08:10:00|13.93|12.13|13.95|12.15|13.97|12.17|13.9|12.1|0
1649664900000|2022-04-11 08:15:00|13.99|12.19|14.16|12.36|14.16|12.36|13.93|12.13|0
1649665200000|2022-04-11 08:20:00|14.17|12.37|14.17|12.37|14.21|12.41|14.12|12.32|0
1649665500000|2022-04-11 08:25:00|14.18|12.38|14.19|12.39|14.25|12.45|14.18|12.38|0
1649665800000|2022-04-11 08:30:00|14.2|12.4|14.15|12.35|14.24|12.44|14.15|12.35|0
1649666100000|2022-04-11 08:35:00|14.17|12.37|14.14|12.34|14.17|12.37|14.11|12.31|0
1649666400000|2022-04-11 08:40:00|14.15|12.35|14.14|12.34|14.16|12.36|14.12|12.32|0
1649666700000|2022-04-11 08:45:00|14.15|12.35|14.08|12.28|14.15|12.35|14.08|12.28|0
1649667000000|2022-04-11 08:50:00|14.07|12.27|14.06|12.26|14.13|12.33|14.06|12.26|0
1649667300000|2022-04-11 08:55:00|14.07|12.27|14.11|12.31|14.12|12.32|14.03|12.23|0
1649667600000|2022-04-11 09:00:00|14.1|12.3|14.06|12.26|14.12|12.32|14.06|12.26|0
1649667900000|2022-04-11 09:05:00|14.07|12.27|14.1|12.3|14.13|12.33|14.04|12.24|0
1649668200000|2022-04-11 09:10:00|14.09|12.29|14.1|12.3|14.14|12.34|14.06|12.26|0
1649668500000|2022-04-11 09:15:00|14.09|12.29|14.05|12.25|14.11|12.31|14.05|12.25|0
1649668800000|2022-04-11 09:20:00|14.04|12.24|14.01|12.21|14.07|12.27|14.01|12.21|0
1649669100000|2022-04-11 09:25:00|14|12.2|13.98|12.18|14.01|12.21|13.98|12.18|0
1649669400000|2022-04-11 09:30:00|13.99|12.19|14.01|12.21|14.03|12.23|13.99|12.19|0
1649669700000|2022-04-11 09:35:00|14|12.2|13.97|12.17|14.01|12.21|13.97|12.17|0
1649670000000|2022-04-11 09:40:00|13.98|12.18|13.98|12.18|14.04|12.24|13.96|12.16|0
1649670300000|2022-04-11 09:45:00|13.97|12.17|13.94|12.14|13.99|12.19|13.83|12.03|0
1649670600000|2022-04-11 09:50:00|13.93|12.13|13.86|12.06|13.95|12.15|13.86|12.06|0
1649670900000|2022-04-11 09:55:00|13.84|12.04|13.85|12.05|13.89|12.09|13.81|12.01|0
1649671200000|2022-04-11 10:00:00|13.84|12.04|13.83|12.03|13.84|12.04|13.81|12.01|0
1649671500000|2022-04-11 10:05:00|13.82|12.02|13.82|12.02|13.84|12.04|13.78|11.98|0
1649671800000|2022-04-11 10:10:00|13.84|12.04|13.81|12.01|13.85|12.05|13.81|12.01|0
1649672100000|2022-04-11 10:15:00|13.82|12.02|13.76|11.96|13.82|12.02|13.73|11.93|0
1649672400000|2022-04-11 10:20:00|13.75|11.95|13.85|12.05|13.86|12.06|13.75|11.95|0
1649672700000|2022-04-11 10:25:00|13.84|12.04|13.87|12.07|13.89|12.09|13.84|12.04|0
1649673000000|2022-04-11 10:30:00|13.88|12.08|13.9|12.1|13.91|12.11|13.83|12.03|0
1649673300000|2022-04-11 10:35:00|13.91|12.11|13.9|12.1|13.93|12.13|13.89|12.09|0
1649673600000|2022-04-11 10:40:00|13.89|12.09|13.98|12.18|13.99|12.19|13.88|12.08|0
1649673900000|2022-04-11 10:45:00|13.99|12.19|13.89|12.09|13.99|12.19|13.88|12.08|0
1649674200000|2022-04-11 10:50:00|13.88|12.08|13.86|12.06|13.89|12.09|13.83|12.03|0
1649674500000|2022-04-11 10:55:00|13.85|12.05|13.78|11.98|13.85|12.05|13.78|11.98|0
1649674800000|2022-04-11 11:00:00|13.77|11.97|13.81|12.01|13.84|12.04|13.77|11.97|0
1649675100000|2022-04-11 11:05:00|13.8|12|13.83|12.03|13.86|12.06|13.77|11.97|0
1649675400000|2022-04-11 11:10:00|13.82|12.02|13.84|12.04|13.87|12.07|13.79|11.99|0
1649675700000|2022-04-11 11:15:00|13.85|12.05|13.92|12.12|13.94|12.14|13.85|12.05|0
1649676000000|2022-04-11 11:20:00|13.93|12.13|13.92|12.12|13.96|12.16|13.92|12.12|0
1649676300000|2022-04-11 11:25:00|13.93|12.13|13.9|12.1|13.96|12.16|13.9|12.1|0
1649676600000|2022-04-11 11:30:00|13.91|12.11|13.96|12.16|13.97|12.17|13.91|12.11|0
1649676900000|2022-04-11 11:35:00|13.97|12.17|14.05|12.25|14.05|12.25|13.95|12.15|0
1649677200000|2022-04-11 11:40:00|14.06|12.26|14.09|12.29|14.12|12.32|14.04|12.24|0
1649677500000|2022-04-11 11:45:00|14.1|12.3|14.09|12.29|14.11|12.31|14.06|12.26|0
1649677800000|2022-04-11 11:50:00|14.08|12.28|14.09|12.29|14.12|12.32|14.05|12.25|0
1649678100000|2022-04-11 11:55:00|14.1|12.3|14.13|12.33|14.15|12.35|14.08|12.28|0
1649678400000|2022-04-11 12:00:00|14.14|12.34|14.11|12.31|14.16|12.36|14.08|12.28|0
1649678700000|2022-04-11 12:05:00|14.12|12.32|14.21|12.41|14.23|12.43|14.12|12.32|0
1649679000000|2022-04-11 12:10:00|14.22|12.42|14.2|12.4|14.28|12.48|14.19|12.39|0
1649679300000|2022-04-11 12:15:00|14.21|12.41|14.21|12.41|14.24|12.44|14.17|12.37|0
1649679600000|2022-04-11 12:20:00|14.2|12.4|14.29|12.49|14.31|12.51|14.19|12.39|0
1649679900000|2022-04-11 12:25:00|14.3|12.5|14.28|12.48|14.3|12.5|14.24|12.44|0
1649680200000|2022-04-11 12:30:00|14.26|12.46|14.25|12.45|14.3|12.5|14.22|12.42|0
1649680500000|2022-04-11 12:35:00|14.26|12.46|14.28|12.48|14.29|12.49|14.22|12.42|0
1649680800000|2022-04-11 12:40:00|14.27|12.47|14.22|12.42|14.3|12.5|14.22|12.42|0
1649681100000|2022-04-11 12:45:00|14.21|12.41|14.16|12.36|14.21|12.41|14.14|12.34|0
1649681400000|2022-04-11 12:50:00|14.15|12.35|14.1|12.3|14.17|12.37|13.77|11.97|0
1649681700000|2022-04-11 12:55:00|14.09|12.29|14.11|12.31|14.11|12.31|14.06|12.26|0
1649682000000|2022-04-11 13:00:00|14.1|12.3|14.06|12.26|14.12|12.32|14.05|12.25|0
1649682300000|2022-04-11 13:05:00|14.07|12.27|14.13|12.33|14.13|12.33|14.06|12.26|0
1649682600000|2022-04-11 13:10:00|14.14|12.34|14.06|12.26|14.16|12.36|14.06|12.26|0
1649682900000|2022-04-11 13:15:00|14.05|12.25|14.07|12.27|14.07|12.27|14.03|12.23|0
1649683200000|2022-04-11 13:20:00|14.08|12.28|14.07|12.27|14.13|12.33|14.05|12.25|0
1649683500000|2022-04-11 13:25:00|14.08|12.28|14.13|12.33|14.14|12.34|14.03|12.23|0
1649683800000|2022-04-11 13:30:00|14.12|12.32|14.13|12.33|14.19|12.39|13.97|12.17|0
1649684100000|2022-04-11 13:35:00|14.07|12.27|14.31|12.51|14.32|12.52|13.94|12.14|0
1649684400000|2022-04-11 13:40:00|14.3|12.5|14.14|12.34|14.41|12.61|14.1|12.3|0
1649684700000|2022-04-11 13:45:00|14.13|12.33|14.13|12.33|14.25|12.45|14.08|12.28|0
1649685000000|2022-04-11 13:50:00|14.14|12.34|14.1|12.3|14.24|12.44|14.04|12.24|0
1649685300000|2022-04-11 13:55:00|14.09|12.29|14.12|12.32|14.2|12.4|14.06|12.26|0
1649685600000|2022-04-11 14:00:00|14.15|12.35|14.24|12.44|14.27|12.47|14.06|12.26|0
1649685900000|2022-04-11 14:05:00|14.27|12.47|14.16|12.36|14.3|12.5|14.11|12.31|0
1649686200000|2022-04-11 14:10:00|14.15|12.35|14.17|12.37|14.23|12.43|14.07|12.27|0
1649686500000|2022-04-11 14:15:00|14.16|12.36|14.27|12.47|14.29|12.49|14.05|12.25|0
1649686800000|2022-04-11 14:20:00|14.29|12.49|14.31|12.51|14.33|12.53|14.21|12.41|0
1649687100000|2022-04-11 14:25:00|14.3|12.5|14.47|12.67|14.54|12.74|14|12.2|0
1649687400000|2022-04-11 14:30:00|14.51|12.71|14.75|12.95|15.05|13.25|14.45|12.65|0
1649687700000|2022-04-11 14:35:00|14.73|12.93|14.8|13|14.85|13.05|14.71|12.91|0
1649688000000|2022-04-11 14:40:00|14.82|13.02|14.87|13.07|14.9|13.1|14.79|12.99|0
1649688300000|2022-04-11 14:45:00|14.85|13.05|14.89|13.09|14.9|13.1|14.82|13.02|0
1649688600000|2022-04-11 14:50:00|14.88|13.08|14.77|12.97|14.89|13.09|14.75|12.95|0
1649688900000|2022-04-11 14:55:00|14.78|12.98|14.82|13.02|14.84|13.04|14.75|12.95|0
1649689200000|2022-04-11 15:00:00|14.85|13.05|14.82|13.02|14.85|13.05|14.75|12.95|0
1649689500000|2022-04-11 15:05:00|14.83|13.03|14.89|13.09|14.91|13.11|14.82|13.02|0
1649689800000|2022-04-11 15:10:00|14.9|13.1|14.91|13.11|14.95|13.15|14.85|13.05|0
1649690100000|2022-04-11 15:15:00|14.92|13.12|14.93|13.13|14.97|13.17|14.88|13.08|0
1649690400000|2022-04-11 15:20:00|14.94|13.14|14.96|13.16|14.98|13.18|14.91|13.11|0
1649690700000|2022-04-11 15:25:00|14.97|13.17|14.43|12.63|15.03|13.23|14.43|12.63|0
1649691000000|2022-04-11 15:30:00|14.44|12.64|14.32|12.52|14.46|12.66|14.3|12.5|0
1649691300000|2022-04-11 15:35:00|14.33|12.53|14.38|12.58|14.38|12.58|14.26|12.46|0
1649691600000|2022-04-11 15:40:00|14.37|12.57|14.31|12.51|14.38|12.58|14.29|12.49|0
1649691900000|2022-04-11 15:45:00|14.3|12.5|14.35|12.55|14.38|12.58|14.26|12.46|0
1649692200000|2022-04-11 15:50:00|14.34|12.54|14.32|12.52|14.39|12.59|14.28|12.48|0
1649692500000|2022-04-11 15:55:00|14.33|12.53|14.39|12.59|14.41|12.61|14.32|12.52|0
1649692800000|2022-04-11 16:00:00|14.4|12.6|14.41|12.61|14.46|12.66|14.39|12.59|0
1649693100000|2022-04-11 16:05:00|14.4|12.6|14.38|12.58|14.4|12.6|14.34|12.54|0
1649693400000|2022-04-11 16:10:00|14.37|12.57|14.43|12.63|14.45|12.65|14.36|12.56|0
1649693700000|2022-04-11 16:15:00|14.42|12.62|14.4|12.6|14.45|12.65|14.4|12.6|0
1649694000000|2022-04-11 16:20:00|14.39|12.59|14.44|12.64|14.45|12.65|14.37|12.57|0
1649694300000|2022-04-11 16:25:00|14.45|12.65|14.48|12.68|14.48|12.68|14.43|12.63|0
1649694600000|2022-04-11 16:30:00|14.47|12.67|14.46|12.66|14.51|12.71|14.45|12.65|0
1649694900000|2022-04-11 16:35:00|14.45|12.65|14.47|12.67|14.49|12.69|14.44|12.64|0
1649695200000|2022-04-11 16:40:00|14.48|12.68|14.51|12.71|14.54|12.74|14.47|12.67|0
1649695500000|2022-04-11 16:45:00|14.5|12.7|14.43|12.63|14.5|12.7|14.41|12.61|0
1649695800000|2022-04-11 16:50:00|14.44|12.64|14.52|12.72|14.56|12.76|14.41|12.61|0
1649696100000|2022-04-11 16:55:00|14.53|12.73|14.45|12.65|14.54|12.74|14.43|12.63|0
1649696400000|2022-04-11 17:00:00|14.44|12.64|14.32|12.52|14.44|12.64|14.3|12.5|0
1649696700000|2022-04-11 17:05:00|14.33|12.53|14.34|12.54|14.35|12.55|14.28|12.48|0
1649697000000|2022-04-11 17:10:00|14.33|12.53|14.29|12.49|14.36|12.56|14.28|12.48|0
1649697300000|2022-04-11 17:15:00|14.3|12.5|14.38|12.58|14.42|12.62|14.29|12.49|0
1649697600000|2022-04-11 17:20:00|14.36|12.56|14.5|12.7|14.51|12.71|14.36|12.56|0
1649697900000|2022-04-11 17:25:00|14.48|12.68|14.47|12.67|14.53|12.73|14.44|12.64|0
1649698200000|2022-04-11 17:30:00|14.48|12.68|14.38|12.58|14.48|12.68|14.38|12.58|0
1649698500000|2022-04-11 17:35:00|14.37|12.57|14.41|12.61|14.5|12.7|14.34|12.54|0
1649698800000|2022-04-11 17:40:00|14.42|12.62|14.42|12.62|14.43|12.63|14.34|12.54|0
1649699100000|2022-04-11 17:45:00|14.43|12.63|14.41|12.61|14.43|12.63|14.38|12.58|0
1649699400000|2022-04-11 17:50:00|14.42|12.62|14.43|12.63|14.44|12.64|14.4|12.6|0
1649699700000|2022-04-11 17:55:00|14.44|12.64|14.36|12.56|14.45|12.65|14.35|12.55|0
1649700000000|2022-04-11 18:00:00|14.35|12.55|14.44|12.64|14.47|12.67|14.33|12.53|0
1649700300000|2022-04-11 18:05:00|14.42|12.62|14.3|12.5|14.45|12.65|14.27|12.47|0
1649700600000|2022-04-11 18:10:00|14.31|12.51|14.49|12.69|14.51|12.71|14.28|12.48|0
1649700900000|2022-04-11 18:15:00|14.51|12.71|14.55|12.75|14.56|12.76|14.49|12.69|0
1649701200000|2022-04-11 18:20:00|14.56|12.76|14.53|12.73|14.56|12.76|14.51|12.71|0
1649701500000|2022-04-11 18:25:00|14.54|12.74|14.5|12.7|14.54|12.74|14.48|12.68|0
1649701800000|2022-04-11 18:30:00|14.53|12.73|14.47|12.67|14.58|12.78|14.46|12.66|0
1649702100000|2022-04-11 18:35:00|14.48|12.68|14.44|12.64|14.51|12.71|14.44|12.64|0
1649702400000|2022-04-11 18:40:00|14.45|12.65|14.44|12.64|14.48|12.68|14.39|12.59|0
1649702700000|2022-04-11 18:45:00|14.43|12.63|14.31|12.51|14.45|12.65|14.3|12.5|0
1649703000000|2022-04-11 18:50:00|14.32|12.52|14.31|12.51|14.33|12.53|14.21|12.41|0
1649703300000|2022-04-11 18:55:00|14.3|12.5|14.29|12.49|14.31|12.51|14.26|12.46|0
1649703600000|2022-04-11 19:00:00|14.28|12.48|14.38|12.58|14.4|12.6|14.16|12.36|0
1649703900000|2022-04-11 19:05:00|14.39|12.59|14.35|12.55|14.44|12.64|14.35|12.55|0
1649704200000|2022-04-11 19:10:00|14.34|12.54|14.43|12.63|14.43|12.63|14.31|12.51|0
1649704500000|2022-04-11 19:15:00|14.41|12.61|14.46|12.66|14.51|12.71|14.41|12.61|0
1649704800000|2022-04-11 19:20:00|14.47|12.67|14.52|12.72|14.52|12.72|14.46|12.66|0
1649705100000|2022-04-11 19:25:00|14.53|12.73|14.63|12.83|14.65|12.85|14.51|12.71|0
1649705400000|2022-04-11 19:30:00|14.65|12.85|14.76|12.96|14.77|12.97|14.62|12.82|0
1649705700000|2022-04-11 19:35:00|14.78|12.98|14.73|12.93|14.8|13|14.73|12.93|0
1649706000000|2022-04-11 19:40:00|14.74|12.94|14.76|12.96|14.8|13|14.67|12.87|0
1649706300000|2022-04-11 19:45:00|14.77|12.97|14.45|12.65|14.85|13.05|14.4|12.6|0
1649706600000|2022-04-11 19:50:00|14.4|12.6|14.58|12.78|14.58|12.78|14.35|12.55|0
1649706900000|2022-04-11 19:55:00|14.57|12.77|14.45|12.65|14.61|12.81|14.45|12.65|0
1649707200000|2022-04-11 20:00:00|14.52|12.72|14.57|12.77|14.57|12.77|14.37|12.57|0
1649707500000|2022-04-11 20:05:00|14.56|12.76|14.49|12.69|14.56|12.76|14.49|12.69|0
1649707800000|2022-04-11 20:10:00|14.46|12.66|14.52|12.72|14.52|12.72|14.43|12.63|0
1649708100000|2022-04-11 20:15:00|14.51|12.71|14.5|12.7|14.52|12.72|14.47|12.67|0
1649708400000|2022-04-11 20:20:00|14.49|12.69|14.53|12.73|14.53|12.73|14.49|12.69|0
1649708700000|2022-04-11 20:25:00|14.52|12.72|14.54|12.74|14.54|12.74|14.52|12.72|0
1649709000000|2022-04-11 20:30:00|14.55|12.75|14.54|12.74|14.56|12.76|14.53|12.73|0
1649709300000|2022-04-11 20:35:00|14.53|12.73|14.48|12.68|14.53|12.73|14.48|12.68|0
1649709600000|2022-04-11 20:40:00|14.47|12.67|14.69|12.89|14.7|12.9|14.47|12.67|0
1649709900000|2022-04-11 20:45:00|14.68|12.88|14.68|12.88|14.71|12.91|14.68|12.88|0
1649710200000|2022-04-11 20:50:00|14.67|12.87|14.68|12.88|14.69|12.89|14.67|12.87|0
1649710500000|2022-04-11 20:55:00|14.67|12.87|14.67|12.87|14.68|12.88|14.66|12.86|0
1649710800000|2022-04-11 21:00:00|14.66|12.86|14.67|12.87|14.68|12.88|14.66|12.86|0
1649712000000|2022-04-11 21:20:00|14.66|12.86|14.66|12.86|14.66|12.86|14.64|12.84|0
1649712300000|2022-04-11 21:25:00|14.65|12.85|14.65|12.85|14.66|12.86|14.65|12.85|0
1649712600000|2022-04-11 21:30:00|14.66|12.86|14.65|12.85|14.66|12.86|14.65|12.85|0
1649712900000|2022-04-11 21:35:00|14.66|12.86|14.66|12.86|14.66|12.86|14.65|12.85|0
1649714100000|2022-04-11 21:55:00|14.65|12.85|14.66|12.86|14.66|12.86|14.65|12.85|0
1649714400000|2022-04-11 22:00:00|14.64|12.84|14.61|12.81|14.64|12.84|14.58|12.78|0
1649714700000|2022-04-11 22:05:00|14.62|12.82|14.63|12.83|14.64|12.84|14.6|12.8|0
1649715000000|2022-04-11 22:10:00|14.62|12.82|14.6|12.8|14.62|12.82|14.6|12.8|0
1649715300000|2022-04-11 22:15:00|14.61|12.81|14.62|12.82|14.62|12.82|14.6|12.8|0
1649715600000|2022-04-11 22:20:00|14.61|12.81|14.62|12.82|14.62|12.82|14.6|12.8|0
1649715900000|2022-04-11 22:25:00|14.61|12.81|14.61|12.81|14.62|12.82|14.6|12.8|0
1649716200000|2022-04-11 22:30:00|14.6|12.8|14.58|12.78|14.6|12.8|14.58|12.78|0
1649716500000|2022-04-11 22:35:00|14.59|12.79|14.58|12.78|14.59|12.79|14.57|12.77|0
1649716800000|2022-04-11 22:40:00|14.57|12.77|14.57|12.77|14.58|12.78|14.57|12.77|0
1649717100000|2022-04-11 22:45:00|14.56|12.76|14.58|12.78|14.58|12.78|14.56|12.76|0
1649717400000|2022-04-11 22:50:00|14.59|12.79|14.57|12.77|14.59|12.79|14.57|12.77|0
1649717700000|2022-04-11 22:55:00|14.56|12.76|14.56|12.76|14.57|12.77|14.56|12.76|0
1649718000000|2022-04-11 23:00:00|14.57|12.77|14.58|12.78|14.58|12.78|14.57|12.77|0
1649718300000|2022-04-11 23:05:00|14.59|12.79|14.6|12.8|14.61|12.81|14.59|12.79|0
1649718600000|2022-04-11 23:10:00|14.61|12.81|14.61|12.81|14.63|12.83|14.6|12.8|0
1649718900000|2022-04-11 23:15:00|14.62|12.82|14.63|12.83|14.64|12.84|14.61|12.81|0
1649719200000|2022-04-11 23:20:00|14.64|12.84|14.68|12.88|14.7|12.9|14.61|12.81|0
1649719500000|2022-04-11 23:25:00|14.67|12.87|14.67|12.87|14.71|12.91|14.66|12.86|0
1649719800000|2022-04-11 23:30:00|14.68|12.88|14.66|12.86|14.69|12.89|14.63|12.83|0
1649720100000|2022-04-11 23:35:00|14.67|12.87|14.69|12.89|14.7|12.9|14.67|12.87|0
1649720400000|2022-04-11 23:40:00|14.7|12.9|14.68|12.88|14.7|12.9|14.66|12.86|0
1649720700000|2022-04-11 23:45:00|14.67|12.87|14.73|12.93|14.73|12.93|14.67|12.87|0
1649721000000|2022-04-11 23:50:00|14.74|12.94|14.75|12.95|14.76|12.96|14.7|12.9|0
1649721300000|2022-04-11 23:55:00|14.76|12.96|14.72|12.92|14.78|12.98|14.71|12.91|0
1649721600000|2022-04-12 00:00:00|14.73|12.93|14.69|12.89|14.73|12.93|14.65|12.85|0
1649721900000|2022-04-12 00:05:00|14.7|12.9|14.73|12.93|14.75|12.95|14.68|12.88|0
1649722200000|2022-04-12 00:10:00|14.74|12.94|14.75|12.95|14.78|12.98|14.73|12.93|0
1649722500000|2022-04-12 00:15:00|14.76|12.96|14.73|12.93|14.78|12.98|14.68|12.88|0
1649722800000|2022-04-12 00:20:00|14.74|12.94|14.71|12.91|14.75|12.95|14.69|12.89|0
1649723100000|2022-04-12 00:25:00|14.7|12.9|14.72|12.92|14.74|12.94|14.68|12.88|0
1649723400000|2022-04-12 00:30:00|14.71|12.91|14.74|12.94|14.75|12.95|14.69|12.89|0
1649723700000|2022-04-12 00:35:00|14.73|12.93|14.75|12.95|14.77|12.97|14.71|12.91|0
1649724000000|2022-04-12 00:40:00|14.76|12.96|14.78|12.98|14.78|12.98|14.75|12.95|0
1649724300000|2022-04-12 00:45:00|14.82|13.02|14.85|13.05|14.86|13.06|14.82|13.02|0
1649724600000|2022-04-12 00:50:00|14.84|13.04|14.92|13.12|14.93|13.13|14.84|13.04|0
1649724900000|2022-04-12 00:55:00|14.94|13.14|15.01|13.21|15.04|13.24|14.92|13.12|0
1649725200000|2022-04-12 01:00:00|15.02|13.22|15|13.2|15.04|13.24|14.98|13.18|0
1649725500000|2022-04-12 01:05:00|15.01|13.21|15|13.2|15.03|13.23|14.99|13.19|0
1649725800000|2022-04-12 01:10:00|15.01|13.21|15.02|13.22|15.03|13.23|15.01|13.21|0
1649726100000|2022-04-12 01:15:00|15.01|13.21|15.02|13.22|15.03|13.23|14.99|13.19|0
1649726400000|2022-04-12 01:20:00|15.03|13.23|15.02|13.22|15.03|13.23|14.99|13.19|0
1649726700000|2022-04-12 01:25:00|15.04|13.24|15.07|13.27|15.09|13.29|15.04|13.24|0
1649727000000|2022-04-12 01:30:00|15.05|13.25|15.05|13.25|15.08|13.28|15.01|13.21|0
1649727300000|2022-04-12 01:35:00|15.04|13.24|15.06|13.26|15.07|13.27|15.01|13.21|0
1649727600000|2022-04-12 01:40:00|15.05|13.25|15.06|13.26|15.11|13.31|15.05|13.25|0
1649727900000|2022-04-12 01:45:00|15.07|13.27|15.08|13.28|15.09|13.29|15.05|13.25|0
1649728200000|2022-04-12 01:50:00|15.09|13.29|15.15|13.35|15.15|13.35|15.08|13.28|0
1649728500000|2022-04-12 01:55:00|15.14|13.34|15.14|13.34|15.16|13.36|15.12|13.32|0
1649728800000|2022-04-12 02:00:00|15.12|13.32|15.15|13.35|15.15|13.35|15.12|13.32|0
1649729100000|2022-04-12 02:05:00|15.14|13.34|15.09|13.29|15.15|13.35|15.09|13.29|0
1649729400000|2022-04-12 02:10:00|15.08|13.28|15.08|13.28|15.09|13.29|15.06|13.26|0
1649729700000|2022-04-12 02:15:00|15.07|13.27|15.11|13.31|15.12|13.32|15.06|13.26|0
1649730000000|2022-04-12 02:20:00|15.13|13.33|15.13|13.33|15.14|13.34|15.09|13.29|0
1649730300000|2022-04-12 02:25:00|15.14|13.34|15.11|13.31|15.14|13.34|15.1|13.3|0
1649730600000|2022-04-12 02:30:00|15.1|13.3|15.05|13.25|15.11|13.31|15.03|13.23|0
1649730900000|2022-04-12 02:35:00|15.06|13.26|15.08|13.28|15.08|13.28|15.03|13.23|0
1649731200000|2022-04-12 02:40:00|15.07|13.27|15.06|13.26|15.08|13.28|15.05|13.25|0
1649731500000|2022-04-12 02:45:00|15.05|13.25|15.05|13.25|15.07|13.27|15.05|13.25|0
1649731800000|2022-04-12 02:50:00|15.06|13.26|15.05|13.25|15.07|13.27|15.05|13.25|0
1649732100000|2022-04-12 02:55:00|15.06|13.26|15.06|13.26|15.08|13.28|15.05|13.25|0
1649732400000|2022-04-12 03:00:00|15.05|13.25|15.21|13.41|15.22|13.42|15.03|13.23|0
1649732700000|2022-04-12 03:05:00|15.22|13.42|15.22|13.42|15.23|13.43|15.21|13.41|0
1649733000000|2022-04-12 03:10:00|15.23|13.43|15.22|13.42|15.25|13.45|15.22|13.42|0
1649733300000|2022-04-12 03:15:00|15.21|13.41|15.3|13.5|15.31|13.51|15.21|13.41|0
1649733600000|2022-04-12 03:20:00|15.31|13.51|15.3|13.5|15.32|13.52|15.29|13.49|0
1649733900000|2022-04-12 03:25:00|15.29|13.49|15.29|13.49|15.3|13.5|15.27|13.47|0
1649734200000|2022-04-12 03:30:00|15.3|13.5|15.29|13.49|15.3|13.5|15.24|13.44|0
1649734500000|2022-04-12 03:35:00|15.3|13.5|15.27|13.47|15.31|13.51|15.26|13.46|0
1649734800000|2022-04-12 03:40:00|15.28|13.48|15.29|13.49|15.3|13.5|15.27|13.47|0
1649735100000|2022-04-12 03:45:00|15.28|13.48|15.29|13.49|15.3|13.5|15.27|13.47|0
1649735400000|2022-04-12 03:50:00|15.28|13.48|15.29|13.49|15.31|13.51|15.27|13.47|0
1649735700000|2022-04-12 03:55:00|15.28|13.48|15.3|13.5|15.32|13.52|15.28|13.48|0
1649736000000|2022-04-12 04:00:00|15.29|13.49|15.29|13.49|15.31|13.51|15.27|13.47|0
1649736300000|2022-04-12 04:05:00|15.28|13.48|15.31|13.51|15.32|13.52|15.27|13.47|0
1649736600000|2022-04-12 04:10:00|15.3|13.5|15.3|13.5|15.31|13.51|15.29|13.49|0
1649736900000|2022-04-12 04:15:00|15.31|13.51|15.3|13.5|15.31|13.51|15.29|13.49|0
1649737200000|2022-04-12 04:20:00|15.29|13.49|15.3|13.5|15.3|13.5|15.29|13.49|0
1649737500000|2022-04-12 04:25:00|15.31|13.51|15.38|13.58|15.39|13.59|15.3|13.5|0
1649737800000|2022-04-12 04:30:00|15.37|13.57|15.37|13.57|15.38|13.58|15.35|13.55|0
1649738100000|2022-04-12 04:35:00|15.36|13.56|15.36|13.56|15.38|13.58|15.35|13.55|0
1649738400000|2022-04-12 04:40:00|15.37|13.57|15.38|13.58|15.39|13.59|15.36|13.56|0
1649738700000|2022-04-12 04:45:00|15.37|13.57|15.39|13.59|15.39|13.59|15.37|13.57|0
1649739000000|2022-04-12 04:50:00|15.38|13.58|15.38|13.58|15.39|13.59|15.37|13.57|0
1649739300000|2022-04-12 04:55:00|15.39|13.59|15.38|13.58|15.4|13.6|15.38|13.58|0
1649739600000|2022-04-12 05:00:00|15.37|13.57|15.39|13.59|15.41|13.61|15.35|13.55|0
1649739900000|2022-04-12 05:05:00|15.4|13.6|15.33|13.53|15.4|13.6|15.33|13.53|0
1649740200000|2022-04-12 05:10:00|15.32|13.52|15.25|13.45|15.33|13.53|15.25|13.45|0
1649740500000|2022-04-12 05:15:00|15.26|13.46|15.14|13.34|15.26|13.46|15.14|13.34|0
1649740800000|2022-04-12 05:20:00|15.13|13.33|15.21|13.41|15.21|13.41|15.13|13.33|0
1649741100000|2022-04-12 05:25:00|15.2|13.4|15.24|13.44|15.24|13.44|15.2|13.4|0
1649741400000|2022-04-12 05:30:00|15.23|13.43|15.22|13.42|15.25|13.45|15.21|13.41|0
1649741700000|2022-04-12 05:35:00|15.21|13.41|15.15|13.35|15.25|13.45|15.15|13.35|0
1649742000000|2022-04-12 05:40:00|15.16|13.36|15.16|13.36|15.2|13.4|15.14|13.34|0
1649742300000|2022-04-12 05:45:00|15.18|13.38|15.18|13.38|15.21|13.41|15.16|13.36|0
1649742600000|2022-04-12 05:50:00|15.19|13.39|15|13.2|15.19|13.39|15|13.2|0
1649742900000|2022-04-12 05:55:00|15.01|13.21|15.04|13.24|15.05|13.25|15|13.2|0
1649743200000|2022-04-12 06:00:00|15.05|13.25|15.1|13.3|15.15|13.35|15|13.2|0
1649743500000|2022-04-12 06:05:00|15.09|13.29|15.03|13.23|15.13|13.33|15.03|13.23|0
1649743800000|2022-04-12 06:10:00|15.04|13.24|15|13.2|15.04|13.24|14.99|13.19|0
1649744100000|2022-04-12 06:15:00|14.99|13.19|14.99|13.19|15.03|13.23|14.99|13.19|0
1649744400000|2022-04-12 06:20:00|15|13.2|15.04|13.24|15.04|13.24|14.99|13.19|0
1649744700000|2022-04-12 06:25:00|15.03|13.23|15|13.2|15.04|13.24|15|13.2|0
1649745000000|2022-04-12 06:30:00|15.01|13.21|15|13.2|15.03|13.23|14.99|13.19|0
1649745300000|2022-04-12 06:35:00|14.99|13.19|14.87|13.07|14.99|13.19|14.85|13.05|0
1649745600000|2022-04-12 06:40:00|14.88|13.08|14.92|13.12|14.93|13.13|14.85|13.05|0
1649745900000|2022-04-12 06:45:00|14.93|13.13|14.94|13.14|14.98|13.18|14.9|13.1|0
1649746200000|2022-04-12 06:50:00|14.93|13.13|14.95|13.15|14.97|13.17|14.93|13.13|0
1649746500000|2022-04-12 06:55:00|14.97|13.17|14.9|13.1|14.99|13.19|14.9|13.1|0
1649746800000|2022-04-12 07:00:00|14.91|13.11|15.01|13.21|15.01|13.21|14.86|13.06|0
1649747100000|2022-04-12 07:05:00|15.03|13.23|14.55|12.75|15.09|13.29|14.5|12.7|0
1649747400000|2022-04-12 07:10:00|14.56|12.76|14.49|12.69|14.57|12.77|14.42|12.62|0
1649747700000|2022-04-12 07:15:00|14.48|12.68|14.6|12.8|14.66|12.86|14.48|12.68|0
1649748000000|2022-04-12 07:20:00|14.61|12.81|14.57|12.77|14.72|12.92|14.55|12.75|0
1649748300000|2022-04-12 07:25:00|14.58|12.78|14.84|13.04|14.91|13.11|14.52|12.72|0
1649748600000|2022-04-12 07:30:00|14.85|13.05|14.95|13.15|15|13.2|14.85|13.05|0
1649748900000|2022-04-12 07:35:00|14.96|13.16|14.99|13.19|15.06|13.26|14.94|13.14|0
1649749200000|2022-04-12 07:40:00|15|13.2|15.05|13.25|15.08|13.28|14.98|13.18|0
1649749500000|2022-04-12 07:45:00|15.07|13.27|14.89|13.09|15.07|13.27|14.89|13.09|0
1649749800000|2022-04-12 07:50:00|14.9|13.1|14.87|13.07|14.96|13.16|14.83|13.03|0
1649750100000|2022-04-12 07:55:00|14.86|13.06|14.85|13.05|14.87|13.07|14.82|13.02|0
1649750400000|2022-04-12 08:00:00|14.86|13.06|14.87|13.07|14.89|13.09|14.79|12.99|0
1649750700000|2022-04-12 08:05:00|14.84|13.04|14.83|13.03|14.89|13.09|14.83|13.03|0
1649751000000|2022-04-12 08:10:00|14.82|13.02|14.78|12.98|14.84|13.04|14.77|12.97|0
1649751300000|2022-04-12 08:15:00|14.77|12.97|14.77|12.97|14.79|12.99|14.72|12.92|0
1649751600000|2022-04-12 08:20:00|14.75|12.95|14.69|12.89|14.76|12.96|14.67|12.87|0
1649751900000|2022-04-12 08:25:00|14.7|12.9|14.69|12.89|14.76|12.96|14.67|12.87|0
1649752200000|2022-04-12 08:30:00|14.7|12.9|14.61|12.81|14.71|12.91|14.59|12.79|0
1649752500000|2022-04-12 08:35:00|14.6|12.8|14.53|12.73|14.6|12.8|14.51|12.71|0
1649752800000|2022-04-12 08:40:00|14.52|12.72|14.52|12.72|14.53|12.73|14.48|12.68|0
1649753100000|2022-04-12 08:45:00|14.51|12.71|14.49|12.69|14.54|12.74|14.45|12.65|0
1649753400000|2022-04-12 08:50:00|14.48|12.68|14.44|12.64|14.49|12.69|14.42|12.62|0
1649753700000|2022-04-12 08:55:00|14.43|12.63|14.43|12.63|14.92|13.12|14.11|12.31|0
1649754000000|2022-04-12 09:00:00|14.6|12.8|14.57|12.77|14.64|12.84|14.56|12.76|0
1649754300000|2022-04-12 09:05:00|14.58|12.78|14.51|12.71|14.58|12.78|14.48|12.68|0
1649754600000|2022-04-12 09:10:00|14.52|12.72|14.59|12.79|14.61|12.81|14.5|12.7|0
1649754900000|2022-04-12 09:15:00|14.6|12.8|14.58|12.78|14.62|12.82|14.56|12.76|0
1649755200000|2022-04-12 09:20:00|14.59|12.79|14.59|12.79|14.64|12.84|14.57|12.77|0
1649755500000|2022-04-12 09:25:00|14.6|12.8|14.54|12.74|14.61|12.81|14.53|12.73|0
1649755800000|2022-04-12 09:30:00|14.55|12.75|14.52|12.72|14.56|12.76|14.48|12.68|0
1649756100000|2022-04-12 09:35:00|14.53|12.73|14.49|12.69|14.54|12.74|14.47|12.67|0
1649756400000|2022-04-12 09:40:00|14.48|12.68|14.46|12.66|14.49|12.69|14.46|12.66|0
1649756700000|2022-04-12 09:45:00|14.45|12.65|14.51|12.71|14.52|12.72|14.44|12.64|0
1649757000000|2022-04-12 09:50:00|14.5|12.7|14.41|12.61|14.5|12.7|14.41|12.61|0
1649757300000|2022-04-12 09:55:00|14.42|12.62|14.47|12.67|14.48|12.68|14.39|12.59|0
1649757600000|2022-04-12 10:00:00|14.48|12.68|14.44|12.64|14.48|12.68|14.4|12.6|0
1649757900000|2022-04-12 10:05:00|14.45|12.65|14.45|12.65|14.49|12.69|14.43|12.63|0
1649758200000|2022-04-12 10:10:00|14.44|12.64|14.47|12.67|14.48|12.68|14.4|12.6|0
1649758500000|2022-04-12 10:15:00|14.49|12.69|14.52|12.72|14.52|12.72|14.46|12.66|0
1649758800000|2022-04-12 10:20:00|14.51|12.71|14.51|12.71|14.54|12.74|14.49|12.69|0
1649759100000|2022-04-12 10:25:00|14.53|12.73|14.46|12.66|14.55|12.75|14.46|12.66|0
1649759400000|2022-04-12 10:30:00|14.47|12.67|14.43|12.63|14.49|12.69|14.43|12.63|0
1649759700000|2022-04-12 10:35:00|14.42|12.62|14.37|12.57|14.42|12.62|14.34|12.54|0
1649760000000|2022-04-12 10:40:00|14.38|12.58|14.37|12.57|14.42|12.62|14.36|12.56|0
1649760300000|2022-04-12 10:45:00|14.36|12.56|14.4|12.6|14.41|12.61|14.36|12.56|0
1649760600000|2022-04-12 10:50:00|14.39|12.59|14.37|12.57|14.4|12.6|14.37|12.57|0
1649760900000|2022-04-12 10:55:00|14.36|12.56|14.42|12.62|14.43|12.63|14.35|12.55|0
1649761200000|2022-04-12 11:00:00|14.43|12.63|14.43|12.63|14.44|12.64|14.4|12.6|0
1649761500000|2022-04-12 11:05:00|14.44|12.64|14.46|12.66|14.46|12.66|14.41|12.61|0
1649761800000|2022-04-12 11:10:00|14.47|12.67|14.5|12.7|14.51|12.71|14.46|12.66|0
1649762100000|2022-04-12 11:15:00|14.51|12.71|14.49|12.69|14.55|12.75|14.47|12.67|0
1649762400000|2022-04-12 11:20:00|14.48|12.68|14.48|12.68|14.49|12.69|14.44|12.64|0
1649762700000|2022-04-12 11:25:00|14.49|12.69|14.41|12.61|14.49|12.69|14.41|12.61|0
1649763000000|2022-04-12 11:30:00|14.4|12.6|14.37|12.57|14.41|12.61|14.35|12.55|0
1649763300000|2022-04-12 11:35:00|14.38|12.58|14.38|12.58|14.42|12.62|14.35|12.55|0
1649763600000|2022-04-12 11:40:00|14.39|12.59|14.37|12.57|14.44|12.64|14.34|12.54|0
1649763900000|2022-04-12 11:45:00|14.36|12.56|14.35|12.55|14.36|12.56|14.33|12.53|0
1649764200000|2022-04-12 11:50:00|14.34|12.54|14.34|12.54|14.35|12.55|14.32|12.52|0
1649764500000|2022-04-12 11:55:00|14.35|12.55|14.32|12.52|14.37|12.57|14.32|12.52|0
1649764800000|2022-04-12 12:00:00|14.31|12.51|14.32|12.52|14.37|12.57|14.31|12.51|0
1649765100000|2022-04-12 12:05:00|14.31|12.51|14.21|12.41|14.32|12.52|14.2|12.4|0
1649765400000|2022-04-12 12:10:00|14.22|12.42|14.21|12.41|14.24|12.44|14.2|12.4|0
1649765700000|2022-04-12 12:15:00|14.22|12.42|14.25|12.45|14.25|12.45|14.2|12.4|0
1649766000000|2022-04-12 12:20:00|14.24|12.44|14.25|12.45|14.26|12.46|14.22|12.42|0
1649766300000|2022-04-12 12:25:00|14.24|12.44|14.41|12.61|14.57|12.77|14.24|12.44|0
1649766600000|2022-04-12 12:30:00|14.22|12.42|13.98|12.18|14.5|12.7|13.86|12.06|0
1649766900000|2022-04-12 12:35:00|13.99|12.19|14.07|12.27|14.14|12.34|13.99|12.19|0
1649767200000|2022-04-12 12:40:00|14.08|12.28|13.73|11.93|14.1|12.3|13.71|11.91|0
1649767500000|2022-04-12 12:45:00|13.71|11.91|13.58|11.78|13.72|11.92|13.57|11.77|0
1649767800000|2022-04-12 12:50:00|13.59|11.79|13.49|11.69|13.66|11.86|13.49|11.69|0
1649768100000|2022-04-12 12:55:00|13.48|11.68|13.52|11.72|13.54|11.74|13.41|11.61|0
1649768400000|2022-04-12 13:00:00|13.53|11.73|13.57|11.77|13.57|11.77|13.52|11.72|0
1649768700000|2022-04-12 13:05:00|13.56|11.76|13.68|11.88|13.73|11.93|13.52|11.72|0
1649769000000|2022-04-12 13:10:00|13.69|11.89|13.8|12|13.8|12|13.69|11.89|0
1649769300000|2022-04-12 13:15:00|13.79|11.99|13.79|11.99|13.81|12.01|13.73|11.93|0
1649769600000|2022-04-12 13:20:00|13.77|11.97|13.87|12.07|13.9|12.1|13.77|11.97|0
1649769900000|2022-04-12 13:25:00|13.88|12.08|13.91|12.11|13.91|12.11|13.81|12.01|0
1649770200000|2022-04-12 13:30:00|13.88|12.08|13.99|12.19|14.07|12.27|13.88|12.08|0
1649770500000|2022-04-12 13:35:00|13.96|12.16|13.77|11.97|14.06|12.26|13.7|11.9|0
1649770800000|2022-04-12 13:40:00|13.74|11.94|13.69|11.89|13.91|12.11|13.68|11.88|0
1649771100000|2022-04-12 13:45:00|13.68|11.88|13.6|11.8|13.74|11.94|13.55|11.75|0
1649771400000|2022-04-12 13:50:00|13.61|11.81|13.56|11.76|14.09|12.29|13.44|11.64|0
1649771700000|2022-04-12 13:55:00|13.57|11.77|13.63|11.83|13.68|11.88|13.57|11.77|0
1649772000000|2022-04-12 14:00:00|13.62|11.82|13.71|11.91|13.77|11.97|13.59|11.79|0
1649772300000|2022-04-12 14:05:00|13.73|11.93|13.75|11.95|13.83|12.03|13.71|11.91|0
1649772600000|2022-04-12 14:10:00|13.73|11.93|13.69|11.89|13.79|11.99|13.68|11.88|0
1649772900000|2022-04-12 14:15:00|13.67|11.87|13.87|12.07|13.88|12.08|13.67|11.87|0
1649773200000|2022-04-12 14:20:00|13.85|12.05|13.82|12.02|13.88|12.08|13.73|11.93|0
1649773500000|2022-04-12 14:25:00|13.84|12.04|13.96|12.16|13.96|12.16|13.81|12.01|0
1649773800000|2022-04-12 14:30:00|13.95|12.15|13.94|12.14|14.02|12.22|13.92|12.12|0
1649774100000|2022-04-12 14:35:00|13.92|12.12|14.09|12.29|14.12|12.32|13.9|12.1|0
1649774400000|2022-04-12 14:40:00|14.1|12.3|14.09|12.29|14.16|12.36|14.05|12.25|0
1649774700000|2022-04-12 14:45:00|14.1|12.3|13.95|12.15|14.13|12.33|13.55|11.75|0
1649775000000|2022-04-12 14:50:00|13.96|12.16|13.96|12.16|14.05|12.25|13.95|12.15|0
1649775300000|2022-04-12 14:55:00|13.97|12.17|13.97|12.17|14.02|12.22|13.92|12.12|0
1649775600000|2022-04-12 15:00:00|13.98|12.18|13.89|12.09|14.06|12.26|13.87|12.07|0
1649775900000|2022-04-12 15:05:00|13.88|12.08|14.02|12.22|14.03|12.23|13.88|12.08|0
1649776200000|2022-04-12 15:10:00|14.01|12.21|13.91|12.11|14.03|12.23|13.9|12.1|0
1649776500000|2022-04-12 15:15:00|13.9|12.1|13.8|12|13.93|12.13|13.8|12|0
1649776800000|2022-04-12 15:20:00|13.79|11.99|13.75|11.95|13.8|12|13.71|11.91|0
1649777100000|2022-04-12 15:25:00|13.73|11.93|13.58|11.78|13.88|12.08|13.42|11.62|0
1649777400000|2022-04-12 15:30:00|13.56|11.76|13.52|11.72|13.56|11.76|13.48|11.68|0
1649777700000|2022-04-12 15:35:00|13.5|11.7|13.62|11.82|13.64|11.84|13.48|11.68|0
1649778000000|2022-04-12 15:40:00|13.63|11.83|13.6|11.8|13.65|11.85|13.57|11.77|0
1649778300000|2022-04-12 15:45:00|13.59|11.79|13.65|11.85|13.67|11.87|13.57|11.77|0
1649778600000|2022-04-12 15:50:00|13.64|11.84|13.6|11.8|13.71|11.91|13.58|11.78|0
1649778900000|2022-04-12 15:55:00|13.59|11.79|13.66|11.86|13.69|11.89|13.57|11.77|0
1649779200000|2022-04-12 16:00:00|13.65|11.85|13.73|11.93|13.74|11.94|13.64|11.84|0
1649779500000|2022-04-12 16:05:00|13.72|11.92|13.82|12.02|13.85|12.05|13.69|11.89|0
1649779800000|2022-04-12 16:10:00|13.81|12.01|13.85|12.05|13.9|12.1|13.81|12.01|0
1649780100000|2022-04-12 16:15:00|13.84|12.04|13.78|11.98|13.87|12.07|13.67|11.87|0
1649780400000|2022-04-12 16:20:00|13.8|12|13.95|12.15|13.96|12.16|13.8|12|0
1649780700000|2022-04-12 16:25:00|13.96|12.16|14.07|12.27|14.1|12.3|13.96|12.16|0
1649781000000|2022-04-12 16:30:00|14.09|12.29|14.09|12.29|14.09|12.29|14|12.2|0
1649781300000|2022-04-12 16:35:00|14.11|12.31|14.05|12.25|14.11|12.31|14.01|12.21|0
1649781600000|2022-04-12 16:40:00|14.04|12.24|14.13|12.33|14.16|12.36|14.01|12.21|0
1649781900000|2022-04-12 16:45:00|14.12|12.32|14.07|12.27|14.2|12.4|14.06|12.26|0
1649782200000|2022-04-12 16:50:00|14.06|12.26|14.03|12.23|14.07|12.27|13.94|12.14|0
1649782500000|2022-04-12 16:55:00|14.02|12.22|14.01|12.21|14.03|12.23|13.97|12.17|0
1649782800000|2022-04-12 17:00:00|14.02|12.22|14|12.2|14.17|12.37|13.38|11.58|0
1649783100000|2022-04-12 17:05:00|13.97|12.17|13.98|12.18|14.04|12.24|13.92|12.12|0
1649783400000|2022-04-12 17:10:00|13.99|12.19|13.85|12.05|13.99|12.19|13.79|11.99|0
1649783700000|2022-04-12 17:15:00|13.86|12.06|13.84|12.04|13.94|12.14|13.84|12.04|0
1649784000000|2022-04-12 17:20:00|13.81|12.01|13.86|12.06|13.91|12.11|13.72|11.92|0
1649784300000|2022-04-12 17:25:00|13.87|12.07|13.94|12.14|13.95|12.15|13.86|12.06|0
1649784600000|2022-04-12 17:30:00|13.92|12.12|13.92|12.12|14.02|12.22|13.89|12.09|0
1649784900000|2022-04-12 17:35:00|13.93|12.13|13.72|11.92|13.95|12.15|13.59|11.79|0
1649785200000|2022-04-12 17:40:00|13.71|11.91|13.84|12.04|13.86|12.06|13.7|11.9|0
1649785500000|2022-04-12 17:45:00|13.85|12.05|13.9|12.1|13.94|12.14|13.83|12.03|0
1649785800000|2022-04-12 17:50:00|13.91|12.11|14.04|12.24|14.06|12.26|13.91|12.11|0
1649786100000|2022-04-12 17:55:00|14.05|12.25|14.2|12.4|14.22|12.42|13.59|11.79|0
1649786400000|2022-04-12 18:00:00|14.21|12.41|14.12|12.32|14.29|12.49|14.11|12.31|0
1649786700000|2022-04-12 18:05:00|14.13|12.33|14.11|12.31|14.15|12.35|14.03|12.23|0
1649787000000|2022-04-12 18:10:00|14.12|12.32|14.29|12.49|14.29|12.49|14.11|12.31|0
1649787300000|2022-04-12 18:15:00|14.3|12.5|14.72|12.92|14.75|12.95|14.29|12.49|0
1649787600000|2022-04-12 18:20:00|14.73|12.93|14.74|12.94|14.75|12.95|14.64|12.84|0
1649787900000|2022-04-12 18:25:00|14.75|12.95|14.78|12.98|14.79|12.99|14.7|12.9|0
1649788200000|2022-04-12 18:30:00|14.79|12.99|14.76|12.96|14.9|13.1|14.73|12.93|0
1649788500000|2022-04-12 18:35:00|14.77|12.97|14.76|12.96|14.82|13.02|14.66|12.86|0
1649788800000|2022-04-12 18:40:00|14.77|12.97|14.8|13|14.86|13.06|14.72|12.92|0
1649789100000|2022-04-12 18:45:00|14.78|12.98|14.69|12.89|14.78|12.98|14.6|12.8|0
1649789400000|2022-04-12 18:50:00|14.68|12.88|14.66|12.86|14.78|12.98|14.64|12.84|0
1649789700000|2022-04-12 18:55:00|14.65|12.85|14.7|12.9|14.73|12.93|14.6|12.8|0
1649790000000|2022-04-12 19:00:00|14.71|12.91|14.95|13.15|14.96|13.16|14.65|12.85|0
1649790300000|2022-04-12 19:05:00|14.94|13.14|15.11|13.31|15.12|13.32|14.91|13.11|0
1649790600000|2022-04-12 19:10:00|15.1|13.3|14.93|13.13|15.16|13.36|14.44|12.64|0
1649790900000|2022-04-12 19:15:00|14.92|13.12|14.85|13.05|14.96|13.16|14.85|13.05|0
1649791200000|2022-04-12 19:20:00|14.84|13.04|14.79|12.99|14.84|13.04|14.72|12.92|0
1649791500000|2022-04-12 19:25:00|14.81|13.01|14.93|13.13|15.03|13.23|14.81|13.01|0
1649791800000|2022-04-12 19:30:00|14.97|13.17|14.94|13.14|15.02|13.22|14.88|13.08|0
1649792100000|2022-04-12 19:35:00|14.96|13.16|14.71|12.91|14.98|13.18|14.68|12.88|0
1649792400000|2022-04-12 19:40:00|14.72|12.92|14.77|12.97|14.8|13|14.65|12.85|0
1649792700000|2022-04-12 19:45:00|14.85|13.05|14.71|12.91|15.07|13.27|14.52|12.72|0
1649793000000|2022-04-12 19:50:00|14.72|12.92|14.7|12.9|14.8|13|14.63|12.83|0
1649793300000|2022-04-12 19:55:00|14.68|12.88|14.69|12.89|14.75|12.95|14.59|12.79|0
1649793600000|2022-04-12 20:00:00|14.72|12.92|14.76|12.96|14.81|13.01|14.72|12.92|0
1649793900000|2022-04-12 20:05:00|14.74|12.94|14.57|12.77|14.77|12.97|14.57|12.77|0
1649794200000|2022-04-12 20:10:00|14.59|12.79|14.63|12.83|14.63|12.83|14.57|12.77|0
1649794500000|2022-04-12 20:15:00|14.62|12.82|14.62|12.82|14.65|12.85|14.61|12.81|0
1649794800000|2022-04-12 20:20:00|14.63|12.83|14.62|12.82|14.64|12.84|14.62|12.82|0
1649795100000|2022-04-12 20:25:00|14.61|12.81|14.6|12.8|14.62|12.82|14.59|12.79|0
1649795400000|2022-04-12 20:30:00|14.59|12.79|14.6|12.8|14.6|12.8|14.57|12.77|0
1649795700000|2022-04-12 20:35:00|14.59|12.79|14.6|12.8|14.6|12.8|14.59|12.79|0
1649796000000|2022-04-12 20:40:00|14.59|12.79|14.61|12.81|14.61|12.81|14.59|12.79|0
1649796300000|2022-04-12 20:45:00|14.62|12.82|14.64|12.84|14.64|12.84|14.61|12.81|0
1649796600000|2022-04-12 20:50:00|14.63|12.83|14.6|12.8|14.64|12.84|14.6|12.8|0
1649796900000|2022-04-12 20:55:00|14.61|12.81|14.63|12.83|14.64|12.84|14.59|12.79|0
1649797200000|2022-04-12 21:00:00|14.62|12.82|14.62|12.82|14.63|12.83|14.62|12.82|0
1649798400000|2022-04-12 21:20:00|14.61|12.81|14.61|12.81|14.61|12.81|14.61|12.81|0
1649799000000|2022-04-12 21:30:00|14.63|12.83|14.62|12.82|14.63|12.83|14.62|12.82|0
1649799300000|2022-04-12 21:35:00|14.63|12.83|14.6|12.8|14.63|12.83|14.6|12.8|0
1649799600000|2022-04-12 21:40:00|14.61|12.81|14.61|12.81|14.62|12.82|14.61|12.81|0
1649799900000|2022-04-12 21:45:00|14.6|12.8|14.61|12.81|14.62|12.82|14.6|12.8|0
1649800200000|2022-04-12 21:50:00|14.62|12.82|14.61|12.81|14.62|12.82|14.61|12.81|0
1649800500000|2022-04-12 21:55:00|14.6|12.8|14.61|12.81|14.61|12.81|14.6|12.8|0
1649800800000|2022-04-12 22:00:00|14.58|12.78|14.56|12.76|14.59|12.79|14.54|12.74|0
1649801100000|2022-04-12 22:05:00|14.55|12.75|14.54|12.74|14.55|12.75|14.53|12.73|0
1649801400000|2022-04-12 22:10:00|14.53|12.73|14.56|12.76|14.56|12.76|14.51|12.71|0
1649801700000|2022-04-12 22:15:00|14.57|12.77|14.62|12.82|14.63|12.83|14.56|12.76|0
1649802000000|2022-04-12 22:20:00|14.61|12.81|14.63|12.83|14.65|12.85|14.6|12.8|0
1649802300000|2022-04-12 22:25:00|14.62|12.82|14.63|12.83|14.64|12.84|14.61|12.81|0
1649802600000|2022-04-12 22:30:00|14.62|12.82|14.59|12.79|14.62|12.82|14.59|12.79|0
1649802900000|2022-04-12 22:35:00|14.58|12.78|14.57|12.77|14.58|12.78|14.55|12.75|0
1649803200000|2022-04-12 22:40:00|14.56|12.76|14.56|12.76|14.57|12.77|14.55|12.75|0
1649803500000|2022-04-12 22:45:00|14.55|12.75|14.54|12.74|14.57|12.77|14.54|12.74|0
1649803800000|2022-04-12 22:50:00|14.53|12.73|14.5|12.7|14.53|12.73|14.5|12.7|0
1649804100000|2022-04-12 22:55:00|14.49|12.69|14.47|12.67|14.5|12.7|14.47|12.67|0
1649804400000|2022-04-12 23:00:00|14.48|12.68|14.44|12.64|14.48|12.68|14.44|12.64|0
1649804700000|2022-04-12 23:05:00|14.45|12.65|14.42|12.62|14.45|12.65|14.42|12.62|0
1649805000000|2022-04-12 23:10:00|14.43|12.63|14.44|12.64|14.44|12.64|14.42|12.62|0
1649805300000|2022-04-12 23:15:00|14.45|12.65|14.43|12.63|14.46|12.66|14.42|12.62|0
1649805600000|2022-04-12 23:20:00|14.44|12.64|14.44|12.64|14.46|12.66|14.43|12.63|0
1649805900000|2022-04-12 23:25:00|14.43|12.63|14.43|12.63|14.44|12.64|14.42|12.62|0
1649806200000|2022-04-12 23:30:00|14.44|12.64|14.45|12.65|14.45|12.65|14.42|12.62|0
1649806500000|2022-04-12 23:35:00|14.46|12.66|14.47|12.67|14.47|12.67|14.42|12.62|0
1649806800000|2022-04-12 23:40:00|14.46|12.66|14.43|12.63|14.46|12.66|14.42|12.62|0
1649807100000|2022-04-12 23:45:00|14.42|12.62|14.39|12.59|14.42|12.62|14.39|12.59|0
1649807400000|2022-04-12 23:50:00|14.38|12.58|14.36|12.56|14.38|12.58|14.34|12.54|0
1649807700000|2022-04-12 23:55:00|14.35|12.55|14.33|12.53|14.36|12.56|14.33|12.53|0
1649808000000|2022-04-13 00:00:00|14.34|12.54|14.32|12.52|14.34|12.54|14.3|12.5|0
1649808300000|2022-04-13 00:05:00|14.34|12.54|14.31|12.51|14.34|12.54|14.3|12.5|0
1649808600000|2022-04-13 00:10:00|14.32|12.52|14.33|12.53|14.34|12.54|14.31|12.51|0
1649808900000|2022-04-13 00:15:00|14.32|12.52|14.32|12.52|14.34|12.54|14.3|12.5|0
1649809200000|2022-04-13 00:20:00|14.33|12.53|14.32|12.52|14.33|12.53|14.32|12.52|0
1649809500000|2022-04-13 00:25:00|14.33|12.53|14.36|12.56|14.37|12.57|14.33|12.53|0
1649809800000|2022-04-13 00:30:00|14.37|12.57|14.33|12.53|14.37|12.57|14.32|12.52|0
1649810100000|2022-04-13 00:35:00|14.32|12.52|14.31|12.51|14.33|12.53|14.29|12.49|0
1649810400000|2022-04-13 00:40:00|14.3|12.5|14.29|12.49|14.32|12.52|14.29|12.49|0
1649810700000|2022-04-13 00:45:00|14.28|12.48|14.26|12.46|14.28|12.48|14.24|12.44|0
1649811000000|2022-04-13 00:50:00|14.25|12.45|14.26|12.46|14.27|12.47|14.25|12.45|0
1649811300000|2022-04-13 00:55:00|14.27|12.47|14.24|12.44|14.27|12.47|14.23|12.43|0
1649811600000|2022-04-13 01:00:00|14.23|12.43|14.24|12.44|14.25|12.45|14.22|12.42|0
1649811900000|2022-04-13 01:05:00|14.25|12.45|14.24|12.44|14.25|12.45|14.22|12.42|0
1649812200000|2022-04-13 01:10:00|14.23|12.43|14.23|12.43|14.24|12.44|14.21|12.41|0
1649812500000|2022-04-13 01:15:00|14.24|12.44|14.24|12.44|14.25|12.45|14.23|12.43|0
1649812800000|2022-04-13 01:20:00|14.25|12.45|14.22|12.42|14.26|12.46|14.22|12.42|0
1649813100000|2022-04-13 01:25:00|14.23|12.43|14.23|12.43|14.24|12.44|14.22|12.42|0
1649813400000|2022-04-13 01:30:00|14.24|12.44|14.23|12.43|14.25|12.45|14.19|12.39|0
1649813700000|2022-04-13 01:35:00|14.24|12.44|14.23|12.43|14.24|12.44|14.23|12.43|0
1649814000000|2022-04-13 01:40:00|14.24|12.44|14.2|12.4|14.24|12.44|14.2|12.4|0
1649814300000|2022-04-13 01:45:00|14.19|12.39|14.24|12.44|14.24|12.44|14.17|12.37|0
1649814600000|2022-04-13 01:50:00|14.23|12.43|14.21|12.41|14.24|12.44|14.19|12.39|0
1649814900000|2022-04-13 01:55:00|14.22|12.42|14.21|12.41|14.22|12.42|14.18|12.38|0
1649815200000|2022-04-13 02:00:00|14.22|12.42|14.22|12.42|14.23|12.43|14.19|12.39|0
1649815500000|2022-04-13 02:05:00|14.21|12.41|14.18|12.38|14.22|12.42|14.16|12.36|0
1649815800000|2022-04-13 02:10:00|14.19|12.39|14.17|12.37|14.19|12.39|14.16|12.36|0
1649816100000|2022-04-13 02:15:00|14.16|12.36|14.17|12.37|14.19|12.39|14.16|12.36|0
1649816400000|2022-04-13 02:20:00|14.18|12.38|14.16|12.36|14.18|12.38|14.14|12.34|0
1649816700000|2022-04-13 02:25:00|14.17|12.37|14.16|12.36|14.18|12.38|14.15|12.35|0
1649817000000|2022-04-13 02:30:00|14.17|12.37|14.13|12.33|14.17|12.37|14.12|12.32|0
1649817300000|2022-04-13 02:35:00|14.14|12.34|14.15|12.35|14.15|12.35|14.12|12.32|0
1649817600000|2022-04-13 02:40:00|14.16|12.36|14.18|12.38|14.19|12.39|14.16|12.36|0
1649817900000|2022-04-13 02:45:00|14.19|12.39|14.16|12.36|14.19|12.39|14.16|12.36|0
1649818200000|2022-04-13 02:50:00|14.15|12.35|14.14|12.34|14.16|12.36|14.13|12.33|0
1649818500000|2022-04-13 02:55:00|14.13|12.33|14.16|12.36|14.16|12.36|14.13|12.33|0
1649818800000|2022-04-13 03:00:00|14.15|12.35|14.11|12.31|14.15|12.35|14.1|12.3|0
1649819100000|2022-04-13 03:05:00|14.1|12.3|14.12|12.32|14.12|12.32|14.07|12.27|0
1649819400000|2022-04-13 03:10:00|14.11|12.31|13.98|12.18|14.12|12.32|13.67|11.87|0
1649819700000|2022-04-13 03:15:00|13.99|12.19|13.97|12.17|13.99|12.19|13.97|12.17|0
1649820000000|2022-04-13 03:20:00|13.96|12.16|13.96|12.16|13.97|12.17|13.94|12.14|0
1649820300000|2022-04-13 03:25:00|13.97|12.17|13.95|12.15|13.97|12.17|13.95|12.15|0
1649820600000|2022-04-13 03:30:00|13.96|12.16|13.98|12.18|13.99|12.19|13.94|12.14|0
1649820900000|2022-04-13 03:35:00|13.97|12.17|13.95|12.15|13.98|12.18|13.95|12.15|0
1649821200000|2022-04-13 03:40:00|13.94|12.14|13.96|12.16|13.97|12.17|13.94|12.14|0
1649821500000|2022-04-13 03:45:00|13.97|12.17|13.95|12.15|13.97|12.17|13.95|12.15|0
1649821800000|2022-04-13 03:50:00|13.96|12.16|13.95|12.15|13.96|12.16|13.94|12.14|0
1649822100000|2022-04-13 03:55:00|13.96|12.16|13.95|12.15|13.96|12.16|13.95|12.15|0
1649822400000|2022-04-13 04:00:00|13.94|12.14|13.97|12.17|13.98|12.18|13.94|12.14|0
1649822700000|2022-04-13 04:05:00|13.96|12.16|13.95|12.15|13.96|12.16|13.94|12.14|0
1649823000000|2022-04-13 04:10:00|13.96|12.16|13.95|12.15|13.96|12.16|13.95|12.15|0
1649823300000|2022-04-13 04:15:00|13.96|12.16|13.95|12.15|13.96|12.16|13.95|12.15|0
1649823600000|2022-04-13 04:20:00|13.94|12.14|13.96|12.16|13.96|12.16|13.94|12.14|0
1649823900000|2022-04-13 04:25:00|13.97|12.17|14|12.2|14|12.2|13.97|12.17|0
1649824200000|2022-04-13 04:30:00|14.01|12.21|14.05|12.25|14.05|12.25|14|12.2|0
1649824500000|2022-04-13 04:35:00|14.06|12.26|14.05|12.25|14.08|12.28|14.04|12.24|0
1649824800000|2022-04-13 04:40:00|14.06|12.26|14.04|12.24|14.06|12.26|14.03|12.23|0
1649825100000|2022-04-13 04:45:00|14.03|12.23|14.01|12.21|14.04|12.24|14.01|12.21|0
1649825400000|2022-04-13 04:50:00|14|12.2|14.02|12.22|14.02|12.22|14|12.2|0
1649825700000|2022-04-13 04:55:00|14.01|12.21|13.99|12.19|14.02|12.22|13.99|12.19|0
1649826000000|2022-04-13 05:00:00|14|12.2|13.94|12.14|14.01|12.21|13.94|12.14|0
1649826300000|2022-04-13 05:05:00|13.95|12.15|13.96|12.16|13.97|12.17|13.95|12.15|0
1649826600000|2022-04-13 05:10:00|13.95|12.15|13.99|12.19|14.01|12.21|13.95|12.15|0
1649826900000|2022-04-13 05:15:00|13.98|12.18|13.95|12.15|13.99|12.19|13.95|12.15|0
1649827200000|2022-04-13 05:20:00|13.94|12.14|13.95|12.15|13.95|12.15|13.92|12.12|0
1649827500000|2022-04-13 05:25:00|13.96|12.16|13.96|12.16|13.98|12.18|13.96|12.16|0
1649827800000|2022-04-13 05:30:00|13.95|12.15|13.81|12.01|13.96|12.16|13.81|12.01|0
1649828100000|2022-04-13 05:35:00|13.8|12|13.79|11.99|13.84|12.04|13.74|11.94|0
1649828400000|2022-04-13 05:40:00|13.77|11.97|13.8|12|13.8|12|13.76|11.96|0
1649828700000|2022-04-13 05:45:00|13.79|11.99|13.74|11.94|13.8|12|13.74|11.94|0
1649829000000|2022-04-13 05:50:00|13.76|11.96|13.69|11.89|13.76|11.96|13.68|11.88|0
1649829300000|2022-04-13 05:55:00|13.68|11.88|13.65|11.85|13.69|11.89|13.65|11.85|0
1649829600000|2022-04-13 06:00:00|13.66|11.86|13.71|11.91|13.71|11.91|13.66|11.86|0
1649829900000|2022-04-13 06:05:00|13.7|11.9|13.77|11.97|13.77|11.97|13.7|11.9|0
1649830200000|2022-04-13 06:10:00|13.76|11.96|13.73|11.93|13.77|11.97|13.72|11.92|0
1649830500000|2022-04-13 06:15:00|13.74|11.94|13.7|11.9|13.76|11.96|13.7|11.9|0
1649830800000|2022-04-13 06:20:00|13.71|11.91|13.74|11.94|13.74|11.94|13.69|11.89|0
1649831100000|2022-04-13 06:25:00|13.73|11.93|13.77|11.97|13.77|11.97|13.73|11.93|0
1649831400000|2022-04-13 06:30:00|13.76|11.96|13.82|12.02|13.84|12.04|13.76|11.96|0
1649831700000|2022-04-13 06:35:00|13.83|12.03|13.86|12.06|13.86|12.06|13.79|11.99|0
1649832000000|2022-04-13 06:40:00|13.87|12.07|13.85|12.05|13.87|12.07|13.83|12.03|0
1649832300000|2022-04-13 06:45:00|13.86|12.06|13.84|12.04|13.87|12.07|13.82|12.02|0
1649832600000|2022-04-13 06:50:00|13.83|12.03|13.85|12.05|13.85|12.05|13.82|12.02|0
1649832900000|2022-04-13 06:55:00|13.86|12.06|13.87|12.07|13.9|12.1|13.86|12.06|0
1649833200000|2022-04-13 07:00:00|13.86|12.06|13.93|12.13|13.93|12.13|13.81|12.01|0
1649833500000|2022-04-13 07:05:00|13.91|12.11|14.04|12.24|14.06|12.26|13.89|12.09|0
1649833800000|2022-04-13 07:10:00|14.06|12.26|14.01|12.21|14.06|12.26|13.97|12.17|0
1649834100000|2022-04-13 07:15:00|14.02|12.22|13.97|12.17|14.03|12.23|13.91|12.11|0
1649834400000|2022-04-13 07:20:00|13.95|12.15|13.92|12.12|13.96|12.16|13.83|12.03|0
1649834700000|2022-04-13 07:25:00|13.91|12.11|13.92|12.12|13.95|12.15|13.87|12.07|0
1649835000000|2022-04-13 07:30:00|13.91|12.11|13.96|12.16|14|12.2|13.91|12.11|0
1649835300000|2022-04-13 07:35:00|13.95|12.15|13.88|12.08|13.96|12.16|13.86|12.06|0
1649835600000|2022-04-13 07:40:00|13.89|12.09|14.01|12.21|14.53|12.73|13.86|12.06|0
1649835900000|2022-04-13 07:45:00|14|12.2|14|12.2|14.03|12.23|13.98|12.18|0
1649836200000|2022-04-13 07:50:00|13.99|12.19|14.04|12.24|14.07|12.27|13.98|12.18|0
1649836500000|2022-04-13 07:55:00|14.05|12.25|14.07|12.27|14.1|12.3|14.02|12.22|0
1649836800000|2022-04-13 08:00:00|14.08|12.28|13.98|12.18|14.09|12.29|13.94|12.14|0
1649837100000|2022-04-13 08:05:00|13.97|12.17|13.93|12.13|13.98|12.18|13.9|12.1|0
1649837400000|2022-04-13 08:10:00|13.95|12.15|13.99|12.19|14|12.2|13.93|12.13|0
1649837700000|2022-04-13 08:15:00|13.98|12.18|14|12.2|14|12.2|13.94|12.14|0
1649838000000|2022-04-13 08:20:00|14.01|12.21|13.99|12.19|14.02|12.22|13.98|12.18|0
1649838300000|2022-04-13 08:25:00|13.98|12.18|14.04|12.24|14.06|12.26|13.98|12.18|0
1649838600000|2022-04-13 08:30:00|14.05|12.25|14.01|12.21|14.07|12.27|14.01|12.21|0
1649838900000|2022-04-13 08:35:00|14.02|12.22|14.05|12.25|14.06|12.26|14.02|12.22|0
1649839200000|2022-04-13 08:40:00|14.04|12.24|13.92|12.12|14.04|12.24|13.91|12.11|0
1649839500000|2022-04-13 08:45:00|13.91|12.11|13.87|12.07|13.91|12.11|13.85|12.05|0
1649839800000|2022-04-13 08:50:00|13.88|12.08|13.88|12.08|13.92|12.12|13.85|12.05|0
1649840100000|2022-04-13 08:55:00|13.87|12.07|13.9|12.1|13.92|12.12|13.85|12.05|0
1649840400000|2022-04-13 09:00:00|13.91|12.11|13.93|12.13|13.94|12.14|13.9|12.1|0
1649840700000|2022-04-13 09:05:00|13.94|12.14|13.91|12.11|13.95|12.15|13.9|12.1|0
1649841000000|2022-04-13 09:10:00|13.92|12.12|13.93|12.13|13.93|12.13|13.89|12.09|0
1649841300000|2022-04-13 09:15:00|13.94|12.14|13.97|12.17|13.99|12.19|13.94|12.14|0
1649841600000|2022-04-13 09:20:00|13.98|12.18|14|12.2|14.01|12.21|13.97|12.17|0
1649841900000|2022-04-13 09:25:00|13.99|12.19|14.01|12.21|14.02|12.22|13.97|12.17|0
1649842200000|2022-04-13 09:30:00|14.02|12.22|14.02|12.22|14.04|12.24|14.01|12.21|0
1649842500000|2022-04-13 09:35:00|14.01|12.21|14.14|12.34|14.16|12.36|14.01|12.21|0
1649842800000|2022-04-13 09:40:00|14.13|12.33|14.18|12.38|14.18|12.38|14.13|12.33|0
1649843100000|2022-04-13 09:45:00|14.19|12.39|14.18|12.38|14.21|12.41|14.15|12.35|0
1649843400000|2022-04-13 09:50:00|14.19|12.39|14|12.2|14.21|12.41|13.99|12.19|0
1649843700000|2022-04-13 09:55:00|14.01|12.21|14.14|12.34|14.14|12.34|14|12.2|0
1649844000000|2022-04-13 10:00:00|14.13|12.33|14.07|12.27|14.15|12.35|14.05|12.25|0
1649844300000|2022-04-13 10:05:00|14.08|12.28|14.11|12.31|14.12|12.32|14.06|12.26|0
1649844600000|2022-04-13 10:10:00|14.09|12.29|14.05|12.25|14.1|12.3|14.03|12.23|0
1649844900000|2022-04-13 10:15:00|14.04|12.24|14.07|12.27|14.09|12.29|14.02|12.22|0
1649845200000|2022-04-13 10:20:00|14.06|12.26|14.09|12.29|14.09|12.29|14.02|12.22|0
1649845500000|2022-04-13 10:25:00|14.08|12.28|14.07|12.27|14.1|12.3|14.04|12.24|0
1649845800000|2022-04-13 10:30:00|14.06|12.26|13.98|12.18|14.07|12.27|13.97|12.17|0
1649846100000|2022-04-13 10:35:00|13.97|12.17|13.91|12.11|14|12.2|13.89|12.09|0
1649846400000|2022-04-13 10:40:00|13.9|12.1|13.91|12.11|13.93|12.13|13.88|12.08|0
1649846700000|2022-04-13 10:45:00|13.92|12.12|13.97|12.17|13.99|12.19|13.88|12.08|0
1649847000000|2022-04-13 10:50:00|13.96|12.16|13.89|12.09|13.96|12.16|13.86|12.06|0
1649847300000|2022-04-13 10:55:00|13.88|12.08|13.85|12.05|13.89|12.09|13.84|12.04|0
1649847600000|2022-04-13 11:00:00|13.84|12.04|13.81|12.01|13.87|12.07|13.8|12|0
1649847900000|2022-04-13 11:05:00|13.8|12|13.77|11.97|13.8|12|13.74|11.94|0
1649848200000|2022-04-13 11:10:00|13.76|11.96|13.73|11.93|13.79|11.99|13.73|11.93|0
1649848500000|2022-04-13 11:15:00|13.74|11.94|13.76|11.96|13.78|11.98|13.74|11.94|0
1649848800000|2022-04-13 11:20:00|13.77|11.97|13.83|12.03|13.83|12.03|13.76|11.96|0
1649849100000|2022-04-13 11:25:00|13.82|12.02|13.81|12.01|13.87|12.07|13.8|12|0
1649849400000|2022-04-13 11:30:00|13.82|12.02|13.9|12.1|13.9|12.1|13.81|12.01|0
1649849700000|2022-04-13 11:35:00|13.89|12.09|13.93|12.13|13.94|12.14|13.88|12.08|0
1649850000000|2022-04-13 11:40:00|13.94|12.14|14.02|12.22|14.03|12.23|13.93|12.13|0
1649850300000|2022-04-13 11:45:00|14.01|12.21|14.05|12.25|14.05|12.25|14|12.2|0
1649850600000|2022-04-13 11:50:00|14.04|12.24|14.14|12.34|14.15|12.35|14.04|12.24|0
1649850900000|2022-04-13 11:55:00|14.15|12.35|14.23|12.43|14.28|12.48|14.15|12.35|0
1649851200000|2022-04-13 12:00:00|14.24|12.44|14.26|12.46|14.27|12.47|14.2|12.4|0
1649851500000|2022-04-13 12:05:00|14.28|12.48|14.35|12.55|14.35|12.55|14.24|12.44|0
1649851800000|2022-04-13 12:10:00|14.36|12.56|14.3|12.5|14.36|12.56|14.28|12.48|0
1649852100000|2022-04-13 12:15:00|14.31|12.51|14.25|12.45|14.35|12.55|14.24|12.44|0
1649852400000|2022-04-13 12:20:00|14.26|12.46|14.42|12.62|14.46|12.66|14.24|12.44|0
1649852700000|2022-04-13 12:25:00|14.41|12.61|14.39|12.59|14.47|12.67|14.36|12.56|0
1649853000000|2022-04-13 12:30:00|14.46|12.66|14.41|12.61|14.55|12.75|14.35|12.55|0
1649853300000|2022-04-13 12:35:00|14.4|12.6|14.37|12.57|14.46|12.66|14.36|12.56|0
1649853600000|2022-04-13 12:40:00|14.36|12.56|14.3|12.5|14.39|12.59|14.26|12.46|0
1649853900000|2022-04-13 12:45:00|14.29|12.49|14.34|12.54|14.35|12.55|14.27|12.47|0
1649854200000|2022-04-13 12:50:00|14.36|12.56|14.37|12.57|14.38|12.58|14.33|12.53|0
1649854500000|2022-04-13 12:55:00|14.38|12.58|14.49|12.69|14.49|12.69|14.37|12.57|0
1649854800000|2022-04-13 13:00:00|14.48|12.68|14.46|12.66|14.48|12.68|14.45|12.65|0
1649855100000|2022-04-13 13:05:00|14.45|12.65|14.58|12.78|14.59|12.79|14.45|12.65|0
1649855400000|2022-04-13 13:10:00|14.59|12.79|15.68|13.88|16.12|14.32|14.43|12.63|0
1649855700000|2022-04-13 13:15:00|15.67|13.87|15.58|13.78|15.68|13.88|15.58|13.78|0
1649856000000|2022-04-13 13:20:00|15.57|13.77|15.57|13.77|15.58|13.78|15.51|13.71|0
1649856300000|2022-04-13 13:25:00|15.58|13.78|15.68|13.88|15.69|13.89|15.58|13.78|0
1649856600000|2022-04-13 13:30:00|15.67|13.87|15.4|13.6|15.71|13.91|15.4|13.6|0
1649856900000|2022-04-13 13:35:00|15.37|13.57|15.33|13.53|15.82|14.02|15.26|13.46|0
1649857200000|2022-04-13 13:40:00|15.3|13.5|15.18|13.38|15.34|13.54|15.12|13.32|0
1649857500000|2022-04-13 13:45:00|15.17|13.37|15.1|13.3|15.22|13.42|15.07|13.27|0
1649857800000|2022-04-13 13:50:00|15.09|13.29|15.13|13.33|15.17|13.37|15.08|13.28|0
1649858100000|2022-04-13 13:55:00|15.12|13.32|15.36|13.56|15.37|13.57|15.11|13.31|0
1649858400000|2022-04-13 14:00:00|15.35|13.55|15.37|13.57|15.47|13.67|15.34|13.54|0
1649858700000|2022-04-13 14:05:00|15.36|13.56|15.5|13.7|15.5|13.7|15.26|13.46|0
1649859000000|2022-04-13 14:10:00|15.49|13.69|15.45|13.65|15.54|13.74|15.4|13.6|0
1649859300000|2022-04-13 14:15:00|15.43|13.63|15.15|13.35|15.43|13.63|15.14|13.34|0
1649859600000|2022-04-13 14:20:00|15.16|13.36|15.07|13.27|15.19|13.39|15.07|13.27|0
1649859900000|2022-04-13 14:25:00|15.08|13.28|15.22|13.42|15.22|13.42|15.08|13.28|0
1649860200000|2022-04-13 14:30:00|15.23|13.43|15.14|13.34|15.27|13.47|15.07|13.27|0
1649860500000|2022-04-13 14:35:00|15.15|13.35|15.25|13.45|15.26|13.46|15.11|13.31|0
1649860800000|2022-04-13 14:40:00|15.27|13.47|15.15|13.35|15.33|13.53|15.14|13.34|0
1649861100000|2022-04-13 14:45:00|15.14|13.34|15.18|13.38|15.18|13.38|15.06|13.26|0
1649861400000|2022-04-13 14:50:00|15.19|13.39|15.08|13.28|15.2|13.4|15.05|13.25|0
1649861700000|2022-04-13 14:55:00|15.1|13.3|15.08|13.28|15.14|13.34|15.05|13.25|0
1649862000000|2022-04-13 15:00:00|15.07|13.27|14.84|13.04|15.08|13.28|14.81|13.01|0
1649862300000|2022-04-13 15:05:00|14.83|13.03|14.89|13.09|14.9|13.1|14.82|13.02|0
1649862600000|2022-04-13 15:10:00|14.88|13.08|14.79|12.99|14.89|13.09|14.78|12.98|0
1649862900000|2022-04-13 15:15:00|14.78|12.98|14.74|12.94|14.8|13|14.73|12.93|0
1649863200000|2022-04-13 15:20:00|14.75|12.95|14.68|12.88|15.23|13.43|14.68|12.88|0
1649863500000|2022-04-13 15:25:00|14.67|12.87|14.64|12.84|14.68|12.88|14.59|12.79|0
1649863800000|2022-04-13 15:30:00|14.62|12.82|14.6|12.8|14.64|12.84|14.53|12.73|0
1649864100000|2022-04-13 15:35:00|14.59|12.79|14.66|12.86|14.69|12.89|14.58|12.78|0
1649864400000|2022-04-13 15:40:00|14.64|12.84|14.64|12.84|14.69|12.89|14.6|12.8|0
1649864700000|2022-04-13 15:45:00|14.65|12.85|14.69|12.89|14.71|12.91|14.64|12.84|0
1649865000000|2022-04-13 15:50:00|14.7|12.9|14.74|12.94|14.77|12.97|14.7|12.9|0
1649865300000|2022-04-13 15:55:00|14.75|12.95|14.75|12.95|14.8|13|14.74|12.94|0
1649865600000|2022-04-13 16:00:00|14.76|12.96|14.72|12.92|14.81|13.01|14.7|12.9|0
1649865900000|2022-04-13 16:05:00|14.73|12.93|14.67|12.87|14.73|12.93|14.66|12.86|0
1649866200000|2022-04-13 16:10:00|14.69|12.89|14.69|12.89|14.78|12.98|14.66|12.86|0
1649866500000|2022-04-13 16:15:00|14.67|12.87|14.62|12.82|14.71|12.91|14.6|12.8|0
1649866800000|2022-04-13 16:20:00|14.63|12.83|14.55|12.75|14.67|12.87|14.55|12.75|0
1649867100000|2022-04-13 16:25:00|14.54|12.74|14.62|12.82|14.62|12.82|14.5|12.7|0
1649867400000|2022-04-13 16:30:00|14.61|12.81|14.55|12.75|14.61|12.81|14.52|12.72|0
1649867700000|2022-04-13 16:35:00|14.53|12.73|14.52|12.72|14.53|12.73|14.49|12.69|0
1649868000000|2022-04-13 16:40:00|14.51|12.71|14.4|12.6|14.52|12.72|14.39|12.59|0
1649868300000|2022-04-13 16:45:00|14.39|12.59|14.41|12.61|14.43|12.63|14.38|12.58|0
1649868600000|2022-04-13 16:50:00|14.42|12.62|14.44|12.64|14.75|12.95|14.4|12.6|0
1649868900000|2022-04-13 16:55:00|14.43|12.63|14.51|12.71|14.52|12.72|14.42|12.62|0
1649869200000|2022-04-13 17:00:00|14.49|12.69|14.45|12.65|14.52|12.72|14.41|12.61|0
1649869500000|2022-04-13 17:05:00|14.46|12.66|14.42|12.62|14.46|12.66|14.39|12.59|0
1649869800000|2022-04-13 17:10:00|14.43|12.63|14.4|12.6|14.43|12.63|14.33|12.53|0
1649870100000|2022-04-13 17:15:00|14.41|12.61|14.4|12.6|14.41|12.61|14.37|12.57|0
1649870400000|2022-04-13 17:20:00|14.39|12.59|14.36|12.56|14.39|12.59|14.32|12.52|0
1649870700000|2022-04-13 17:25:00|14.37|12.57|14.42|12.62|14.46|12.66|14.37|12.57|0
1649871000000|2022-04-13 17:30:00|14.43|12.63|14.52|12.72|14.53|12.73|14.41|12.61|0
1649871300000|2022-04-13 17:35:00|14.51|12.71|14.56|12.76|14.6|12.8|14.51|12.71|0
1649871600000|2022-04-13 17:40:00|14.55|12.75|14.57|12.77|14.59|12.79|14.55|12.75|0
1649871900000|2022-04-13 17:45:00|14.56|12.76|14.57|12.77|14.61|12.81|14.43|12.63|0
1649872200000|2022-04-13 17:50:00|14.58|12.78|14.62|12.82|14.64|12.84|14.57|12.77|0
1649872500000|2022-04-13 17:55:00|14.61|12.81|14.51|12.71|14.64|12.84|14.51|12.71|0
1649872800000|2022-04-13 18:00:00|14.52|12.72|14.52|12.72|14.57|12.77|14.51|12.71|0
1649873100000|2022-04-13 18:05:00|14.51|12.71|14.44|12.64|14.53|12.73|14.4|12.6|0
1649873400000|2022-04-13 18:10:00|14.45|12.65|14.5|12.7|14.58|12.78|14.45|12.65|0
1649873700000|2022-04-13 18:15:00|14.42|12.62|14.38|12.58|14.43|12.63|14.37|12.57|0
1649874000000|2022-04-13 18:20:00|14.37|12.57|14.39|12.59|14.43|12.63|14.33|12.53|0
1649874300000|2022-04-13 18:25:00|14.38|12.58|14.4|12.6|14.45|12.65|14.37|12.57|0
1649874600000|2022-04-13 18:30:00|14.39|12.59|14.28|12.48|14.52|12.72|14.28|12.48|0
1649874900000|2022-04-13 18:35:00|14.27|12.47|14.25|12.45|14.31|12.51|14.22|12.42|0
1649875200000|2022-04-13 18:40:00|14.26|12.46|14.18|12.38|14.27|12.47|14.18|12.38|0
1649875500000|2022-04-13 18:45:00|14.17|12.37|14.14|12.34|14.22|12.42|14.14|12.34|0
1649875800000|2022-04-13 18:50:00|14.13|12.33|14.13|12.33|14.27|12.47|14.11|12.31|0
1649876100000|2022-04-13 18:55:00|14.12|12.32|14.13|12.33|14.14|12.34|14.09|12.29|0
1649876400000|2022-04-13 19:00:00|14.12|12.32|14.19|12.39|14.24|12.44|14.11|12.31|0
1649876700000|2022-04-13 19:05:00|14.18|12.38|14.04|12.24|14.18|12.38|14.03|12.23|0
1649877000000|2022-04-13 19:10:00|14.05|12.25|14.05|12.25|14.08|12.28|14.02|12.22|0
1649877300000|2022-04-13 19:15:00|14.04|12.24|13.98|12.18|14.04|12.24|13.97|12.17|0
1649877600000|2022-04-13 19:20:00|13.99|12.19|14.11|12.31|14.11|12.31|13.97|12.17|0
1649877900000|2022-04-13 19:25:00|14.09|12.29|13.96|12.16|14.11|12.31|13.94|12.14|0
1649878200000|2022-04-13 19:30:00|13.95|12.15|13.89|12.09|13.98|12.18|13.86|12.06|0
1649878500000|2022-04-13 19:35:00|13.88|12.08|13.86|12.06|13.94|12.14|13.85|12.05|0
1649878800000|2022-04-13 19:40:00|13.87|12.07|13.88|12.08|13.92|12.12|13.86|12.06|0
1649879100000|2022-04-13 19:45:00|13.86|12.06|13.84|12.04|13.91|12.11|13.82|12.02|0
1649879400000|2022-04-13 19:50:00|13.85|12.05|13.99|12.19|14.02|12.22|13.85|12.05|0
1649879700000|2022-04-13 19:55:00|14.02|12.22|13.83|12.03|14.02|12.22|13.79|11.99|0
1649880000000|2022-04-13 20:00:00|13.81|12.01|13.89|12.09|13.92|12.12|13.81|12.01|0
1649880300000|2022-04-13 20:05:00|13.9|12.1|13.89|12.09|13.92|12.12|13.88|12.08|0
1649880600000|2022-04-13 20:10:00|13.9|12.1|13.91|12.11|13.91|12.11|13.86|12.06|0
1649880900000|2022-04-13 20:15:00|13.9|12.1|13.89|12.09|13.9|12.1|13.87|12.07|0
1649881200000|2022-04-13 20:20:00|13.88|12.08|13.88|12.08|13.89|12.09|13.88|12.08|0
1649881500000|2022-04-13 20:25:00|13.89|12.09|13.89|12.09|13.89|12.09|13.87|12.07|0
1649881800000|2022-04-13 20:30:00|13.88|12.08|13.88|12.08|13.89|12.09|13.88|12.08|0
1649882100000|2022-04-13 20:35:00|13.89|12.09|13.89|12.09|13.89|12.09|13.88|12.08|0
1649882400000|2022-04-13 20:40:00|13.88|12.08|13.88|12.08|13.89|12.09|13.87|12.07|0
1649882700000|2022-04-13 20:45:00|13.89|12.09|13.88|12.08|13.89|12.09|13.87|12.07|0
1649883000000|2022-04-13 20:50:00|13.89|12.09|13.89|12.09|13.89|12.09|13.87|12.07|0
1649883300000|2022-04-13 20:55:00|13.88|12.08|13.9|12.1|13.9|12.1|13.87|12.07|0
1649883600000|2022-04-13 21:00:00|13.89|12.09|13.89|12.09|13.9|12.1|13.89|12.09|0
1649883900000|2022-04-13 21:05:00|13.9|12.1|13.9|12.1|13.9|12.1|13.89|12.09|0
1649884500000|2022-04-13 21:15:00|13.89|12.09|13.89|12.09|13.9|12.1|13.89|12.09|0
1649884800000|2022-04-13 21:20:00|13.88|12.08|13.88|12.08|13.88|12.08|13.87|12.07|0
1649885700000|2022-04-13 21:35:00|13.87|12.07|13.87|12.07|13.87|12.07|13.87|12.07|0
1649886300000|2022-04-13 21:45:00|13.88|12.08|13.87|12.07|13.88|12.08|13.87|12.07|0
1649886900000|2022-04-13 21:55:00|13.88|12.08|13.88|12.08|13.88|12.08|13.88|12.08|0
1649887200000|2022-04-13 22:00:00|13.89|12.09|13.89|12.09|13.9|12.1|13.87|12.07|0
1649887500000|2022-04-13 22:05:00|13.9|12.1|13.89|12.09|13.9|12.1|13.88|12.08|0
1649887800000|2022-04-13 22:10:00|13.9|12.1|13.88|12.08|13.9|12.1|13.88|12.08|0
1649888100000|2022-04-13 22:15:00|13.89|12.09|13.87|12.07|13.89|12.09|13.85|12.05|0
1649888400000|2022-04-13 22:20:00|13.86|12.06|13.89|12.09|13.89|12.09|13.86|12.06|0
1649888700000|2022-04-13 22:25:00|13.88|12.08|13.88|12.08|13.89|12.09|13.88|12.08|0
1649889000000|2022-04-13 22:30:00|13.87|12.07|13.84|12.04|13.87|12.07|13.84|12.04|0
1649889300000|2022-04-13 22:35:00|13.83|12.03|13.83|12.03|13.83|12.03|13.81|12.01|0
1649889600000|2022-04-13 22:40:00|13.82|12.02|13.82|12.02|13.82|12.02|13.81|12.01|0
1649889900000|2022-04-13 22:45:00|13.81|12.01|13.8|12|13.81|12.01|13.8|12|0
1649890200000|2022-04-13 22:50:00|13.81|12.01|13.79|11.99|13.81|12.01|13.79|11.99|0
1649890500000|2022-04-13 22:55:00|13.8|12|13.79|11.99|13.8|12|13.79|11.99|0
1649890800000|2022-04-13 23:00:00|13.8|12|13.82|12.02|13.82|12.02|13.8|12|0
1649891100000|2022-04-13 23:05:00|13.83|12.03|13.82|12.02|13.83|12.03|13.81|12.01|0
1649891400000|2022-04-13 23:10:00|13.83|12.03|13.83|12.03|13.83|12.03|13.83|12.03|0
1649891700000|2022-04-13 23:15:00|13.82|12.02|13.81|12.01|13.82|12.02|13.81|12.01|0
1649892000000|2022-04-13 23:20:00|13.82|12.02|13.8|12|13.82|12.02|13.79|11.99|0
1649892300000|2022-04-13 23:25:00|13.81|12.01|13.86|12.06|13.87|12.07|13.81|12.01|0
1649892600000|2022-04-13 23:30:00|13.87|12.07|13.87|12.07|13.87|12.07|13.86|12.06|0
1649892900000|2022-04-13 23:35:00|13.86|12.06|13.88|12.08|13.88|12.08|13.86|12.06|0
1649893200000|2022-04-13 23:40:00|13.87|12.07|13.86|12.06|13.87|12.07|13.86|12.06|0
1649893500000|2022-04-13 23:45:00|13.85|12.05|13.86|12.06|13.87|12.07|13.84|12.04|0
1649893800000|2022-04-13 23:50:00|13.87|12.07|13.86|12.06|13.87|12.07|13.85|12.05|0
1649894100000|2022-04-13 23:55:00|13.87|12.07|13.87|12.07|13.87|12.07|13.85|12.05|0
1649894400000|2022-04-14 00:00:00|13.85|12.05|13.8|12|13.87|12.07|13.8|12|0
1649894700000|2022-04-14 00:05:00|13.77|11.97|13.76|11.96|13.83|12.03|13.75|11.95|0
1649895000000|2022-04-14 00:10:00|13.77|11.97|13.72|11.92|13.78|11.98|13.71|11.91|0
1649895300000|2022-04-14 00:15:00|13.71|11.91|13.73|11.93|13.78|11.98|13.71|11.91|0
1649895600000|2022-04-14 00:20:00|13.74|11.94|13.72|11.92|13.76|11.96|13.7|11.9|0
1649895900000|2022-04-14 00:25:00|13.71|11.91|13.72|11.92|13.72|11.92|13.7|11.9|0
1649896200000|2022-04-14 00:30:00|13.71|11.91|13.7|11.9|13.73|11.93|13.69|11.89|0
1649896500000|2022-04-14 00:35:00|13.71|11.91|13.71|11.91|13.73|11.93|13.7|11.9|0
1649896800000|2022-04-14 00:40:00|13.72|11.92|13.72|11.92|13.74|11.94|13.72|11.92|0
1649897100000|2022-04-14 00:45:00|13.73|11.93|13.72|11.92|13.73|11.93|13.71|11.91|0
1649897400000|2022-04-14 00:50:00|13.71|11.91|13.71|11.91|13.72|11.92|13.71|11.91|0
1649897700000|2022-04-14 00:55:00|13.72|11.92|13.75|11.95|13.76|11.96|13.72|11.92|0
1649898000000|2022-04-14 01:00:00|13.76|11.96|13.79|11.99|13.81|12.01|13.74|11.94|0
1649898300000|2022-04-14 01:05:00|13.78|11.98|13.8|12|13.82|12.02|13.78|11.98|0
1649898600000|2022-04-14 01:10:00|13.79|11.99|13.8|12|13.81|12.01|13.78|11.98|0
1649898900000|2022-04-14 01:15:00|13.79|11.99|13.78|11.98|13.79|11.99|13.77|11.97|0
1649899200000|2022-04-14 01:20:00|13.79|11.99|13.78|11.98|13.81|12.01|13.78|11.98|0
1649899500000|2022-04-14 01:25:00|13.77|11.97|13.79|11.99|13.79|11.99|13.77|11.97|0
1649899800000|2022-04-14 01:30:00|13.78|11.98|13.8|12|13.82|12.02|13.78|11.98|0
1649900100000|2022-04-14 01:35:00|13.79|11.99|13.79|11.99|13.8|12|13.79|11.99|0
1649900400000|2022-04-14 01:40:00|13.78|11.98|13.83|12.03|13.83|12.03|13.78|11.98|0
1649900700000|2022-04-14 01:45:00|13.82|12.02|13.77|11.97|13.83|12.03|13.76|11.96|0
1649901000000|2022-04-14 01:50:00|13.78|11.98|13.74|11.94|13.78|11.98|13.72|11.92|0
1649901300000|2022-04-14 01:55:00|13.73|11.93|13.7|11.9|13.75|11.95|13.69|11.89|0
1649901600000|2022-04-14 02:00:00|13.71|11.91|13.71|11.91|13.72|11.92|13.7|11.9|0
1649901900000|2022-04-14 02:05:00|13.72|11.92|13.67|11.87|13.72|11.92|13.66|11.86|0
1649902200000|2022-04-14 02:10:00|13.66|11.86|13.67|11.87|13.68|11.88|13.64|11.84|0
1649902500000|2022-04-14 02:15:00|13.66|11.86|13.64|11.84|13.67|11.87|13.63|11.83|0
1649902800000|2022-04-14 02:20:00|13.65|11.85|13.67|11.87|13.69|11.89|13.65|11.85|0
1649903100000|2022-04-14 02:25:00|13.66|11.86|13.67|11.87|13.67|11.87|13.65|11.85|0
1649903400000|2022-04-14 02:30:00|13.68|11.88|13.69|11.89|13.7|11.9|13.67|11.87|0
1649903700000|2022-04-14 02:35:00|13.7|11.9|13.69|11.89|13.71|11.91|13.69|11.89|0
1649904000000|2022-04-14 02:40:00|13.7|11.9|13.69|11.89|13.7|11.9|13.67|11.87|0
1649904300000|2022-04-14 02:45:00|13.68|11.88|13.69|11.89|13.69|11.89|13.67|11.87|0
1649904600000|2022-04-14 02:50:00|13.68|11.88|13.67|11.87|13.69|11.89|13.66|11.86|0
1649904900000|2022-04-14 02:55:00|13.66|11.86|13.68|11.88|13.68|11.88|13.66|11.86|0
1649905200000|2022-04-14 03:00:00|13.67|11.87|13.66|11.86|13.68|11.88|13.66|11.86|0
1649905500000|2022-04-14 03:05:00|13.65|11.85|13.68|11.88|13.7|11.9|13.65|11.85|0
1649905800000|2022-04-14 03:10:00|13.69|11.89|13.68|11.88|13.69|11.89|13.68|11.88|0
1649906100000|2022-04-14 03:15:00|13.69|11.89|13.65|11.85|13.69|11.89|13.63|11.83|0
1649906400000|2022-04-14 03:20:00|13.67|11.87|13.68|11.88|13.7|11.9|13.67|11.87|0
1649906700000|2022-04-14 03:25:00|13.69|11.89|13.67|11.87|13.69|11.89|13.67|11.87|0
1649907000000|2022-04-14 03:30:00|13.68|11.88|13.69|11.89|13.69|11.89|13.67|11.87|0
1649907300000|2022-04-14 03:35:00|13.68|11.88|13.71|11.91|13.71|11.91|13.68|11.88|0
1649907600000|2022-04-14 03:40:00|13.7|11.9|13.68|11.88|13.71|11.91|13.67|11.87|0
1649907900000|2022-04-14 03:45:00|13.67|11.87|13.64|11.84|13.68|11.88|13.61|11.81|0
1649908200000|2022-04-14 03:50:00|13.65|11.85|13.67|11.87|13.67|11.87|13.64|11.84|0
1649908500000|2022-04-14 03:55:00|13.68|11.88|13.66|11.86|13.68|11.88|13.66|11.86|0
1649908800000|2022-04-14 04:00:00|13.67|11.87|13.64|11.84|13.67|11.87|13.63|11.83|0
1649909100000|2022-04-14 04:05:00|13.61|11.81|13.62|11.82|13.63|11.83|13.61|11.81|0
1649909400000|2022-04-14 04:10:00|13.61|11.81|13.58|11.78|13.62|11.82|13.57|11.77|0
1649909700000|2022-04-14 04:15:00|13.59|11.79|13.57|11.77|13.61|11.81|13.56|11.76|0
1649910000000|2022-04-14 04:20:00|13.58|11.78|13.54|11.74|13.58|11.78|13.54|11.74|0
1649910300000|2022-04-14 04:25:00|13.55|11.75|13.53|11.73|13.56|11.76|13.52|11.72|0
1649910600000|2022-04-14 04:30:00|13.52|11.72|13.52|11.72|13.53|11.73|13.52|11.72|0
1649910900000|2022-04-14 04:35:00|13.51|11.71|13.51|11.71|13.52|11.72|13.5|11.7|0
1649911200000|2022-04-14 04:40:00|13.52|11.72|13.51|11.71|13.52|11.72|13.5|11.7|0
1649911500000|2022-04-14 04:45:00|13.5|11.7|13.48|11.68|13.5|11.7|13.48|11.68|0
1649911800000|2022-04-14 04:50:00|13.49|11.69|13.5|11.7|13.51|11.71|13.48|11.68|0
1649912100000|2022-04-14 04:55:00|13.51|11.71|13.51|11.71|13.51|11.71|13.5|11.7|0
1649912400000|2022-04-14 05:00:00|13.52|11.72|13.51|11.71|13.52|11.72|13.48|11.68|0
1649912700000|2022-04-14 05:05:00|13.5|11.7|13.52|11.72|13.52|11.72|13.49|11.69|0
1649913000000|2022-04-14 05:10:00|13.51|11.71|13.51|11.71|13.53|11.73|13.51|11.71|0
1649913300000|2022-04-14 05:15:00|13.5|11.7|13.49|11.69|13.5|11.7|13.48|11.68|0
1649913600000|2022-04-14 05:20:00|13.5|11.7|13.51|11.71|13.52|11.72|13.49|11.69|0
1649913900000|2022-04-14 05:25:00|13.5|11.7|13.52|11.72|13.52|11.72|13.5|11.7|0
1649914200000|2022-04-14 05:30:00|13.51|11.71|13.49|11.69|13.53|11.73|13.49|11.69|0
1649914500000|2022-04-14 05:35:00|13.5|11.7|13.44|11.64|13.5|11.7|13.43|11.63|0
1649914800000|2022-04-14 05:40:00|13.45|11.65|13.46|11.66|13.48|11.68|13.44|11.64|0
1649915100000|2022-04-14 05:45:00|13.47|11.67|13.5|11.7|13.5|11.7|13.44|11.64|0
1649915400000|2022-04-14 05:50:00|13.51|11.71|13.5|11.7|13.51|11.71|13.49|11.69|0
1649915700000|2022-04-14 05:55:00|13.49|11.69|13.52|11.72|13.52|11.72|13.47|11.67|0
1649916000000|2022-04-14 06:00:00|13.51|11.71|13.54|11.74|13.54|11.74|13.5|11.7|0
1649916300000|2022-04-14 06:05:00|13.53|11.73|13.55|11.75|13.58|11.78|13.53|11.73|0
1649916600000|2022-04-14 06:10:00|13.54|11.74|13.54|11.74|13.56|11.76|13.53|11.73|0
1649916900000|2022-04-14 06:15:00|13.55|11.75|13.63|11.83|13.79|11.99|13.51|11.71|0
1649917200000|2022-04-14 06:20:00|13.62|11.82|13.61|11.81|13.64|11.84|13.61|11.81|0
1649917500000|2022-04-14 06:25:00|13.62|11.82|13.65|11.85|13.67|11.87|13.6|11.8|0
1649917800000|2022-04-14 06:30:00|13.66|11.86|13.7|11.9|13.7|11.9|13.64|11.84|0
1649918100000|2022-04-14 06:35:00|13.69|11.89|13.69|11.89|13.7|11.9|13.67|11.87|0
1649918400000|2022-04-14 06:40:00|13.68|11.88|13.69|11.89|13.7|11.9|13.67|11.87|0
1649918700000|2022-04-14 06:45:00|13.7|11.9|13.71|11.91|13.71|11.91|13.68|11.88|0
1649919000000|2022-04-14 06:50:00|13.72|11.92|13.73|11.93|13.73|11.93|13.7|11.9|0
1649919300000|2022-04-14 06:55:00|13.74|11.94|13.75|11.95|13.75|11.95|13.74|11.94|0
1649919600000|2022-04-14 07:00:00|13.73|11.93|14.16|11.59|14.2|12|13.73|11.57|0
1649919900000|2022-04-14 07:05:00|14.17|11.58|14.21|11.63|14.22|11.63|14.15|11.58|0
1649920200000|2022-04-14 07:10:00|14.22|11.62|14.25|11.66|14.29|11.69|14.2|11.62|0
1649920500000|2022-04-14 07:15:00|14.26|11.67|14.22|11.63|14.32|11.72|14.21|11.63|0
1649920800000|2022-04-14 07:20:00|14.23|11.64|14.2|11.62|14.29|11.69|14.19|11.61|0
1649921100000|2022-04-14 07:25:00|14.19|11.61|14.18|11.6|14.2|11.62|14.02|11.47|0
1649921400000|2022-04-14 07:30:00|14.17|11.59|14.27|11.67|14.27|11.68|14.17|11.59|0
1649921700000|2022-04-14 07:35:00|14.26|11.68|14.25|11.66|14.29|11.7|14.21|11.63|0
1649922000000|2022-04-14 07:40:00|14.24|11.65|13.71|11.91|14.25|11.92|13.69|11.54|0
1649922300000|2022-04-14 07:45:00|13.7|11.9|13.66|11.86|13.73|11.93|13.65|11.85|0
1649922600000|2022-04-14 07:50:00|13.67|11.87|13.7|11.9|13.71|11.91|13.66|11.86|0
1649922900000|2022-04-14 07:55:00|13.69|11.89|13.7|11.9|13.74|11.94|13.69|11.89|0
1649923200000|2022-04-14 08:00:00|13.69|11.89|13.76|11.96|13.77|11.97|13.67|11.87|0
1649923500000|2022-04-14 08:05:00|13.75|11.95|13.71|11.91|13.75|11.95|13.66|11.86|0
1649923800000|2022-04-14 08:10:00|13.7|11.9|13.69|11.89|13.72|11.92|13.67|11.87|0
1649924100000|2022-04-14 08:15:00|13.68|11.88|13.72|11.92|13.72|11.92|13.67|11.87|0
1649924400000|2022-04-14 08:20:00|13.73|11.93|13.73|11.93|13.74|11.94|13.7|11.9|0
1649924700000|2022-04-14 08:25:00|13.74|11.94|13.78|11.98|13.82|12.02|13.74|11.94|0
1649925000000|2022-04-14 08:30:00|13.79|11.99|13.79|11.99|13.81|12.01|13.77|11.97|0
1649925300000|2022-04-14 08:35:00|13.8|12|13.79|11.99|13.81|12.01|13.78|11.98|0
1649925600000|2022-04-14 08:40:00|13.78|11.98|13.76|11.96|13.79|11.99|13.72|11.92|0
1649925900000|2022-04-14 08:45:00|13.77|11.97|13.76|11.96|13.79|11.99|13.75|11.95|0
1649926200000|2022-04-14 08:50:00|13.75|11.95|13.73|11.93|13.76|11.96|13.73|11.93|0
1649926500000|2022-04-14 08:55:00|13.74|11.94|13.72|11.92|13.77|11.97|13.72|11.92|0
1649926800000|2022-04-14 09:00:00|13.73|11.93|13.75|11.95|13.75|11.95|13.71|11.91|0
1649927100000|2022-04-14 09:05:00|13.77|11.97|13.75|11.95|13.78|11.98|13.71|11.91|0
1649927400000|2022-04-14 09:10:00|13.76|11.96|13.75|11.95|13.81|12.01|13.71|11.91|0
1649927700000|2022-04-14 09:15:00|13.74|11.94|13.76|11.96|13.77|11.97|13.73|11.93|0
1649928000000|2022-04-14 09:20:00|13.75|11.95|13.74|11.94|13.76|11.96|13.72|11.92|0
1649928300000|2022-04-14 09:25:00|13.73|11.93|13.74|11.94|13.76|11.96|13.73|11.93|0
1649928600000|2022-04-14 09:30:00|13.73|11.93|13.7|11.9|13.75|11.95|13.69|11.89|0
1649928900000|2022-04-14 09:35:00|13.69|11.89|13.69|11.89|13.7|11.9|13.68|11.88|0
1649929200000|2022-04-14 09:40:00|13.68|11.88|13.7|11.9|13.71|11.91|13.68|11.88|0
1649929500000|2022-04-14 09:45:00|13.71|11.91|13.69|11.89|13.71|11.91|13.69|11.89|0
1649929800000|2022-04-14 09:50:00|13.7|11.9|13.72|11.92|14.19|12.02|13.7|11.53|0
1649930100000|2022-04-14 09:55:00|13.71|11.91|13.68|11.88|13.72|11.92|13.67|11.87|0
1649930400000|2022-04-14 10:00:00|13.69|11.89|13.64|11.84|13.7|11.9|13.64|11.84|0
1649930700000|2022-04-14 10:05:00|13.65|11.85|13.65|11.85|13.68|11.88|13.64|11.84|0
1649931000000|2022-04-14 10:10:00|13.66|11.86|13.69|11.89|13.71|11.91|13.64|11.84|0
1649931300000|2022-04-14 10:15:00|13.68|11.88|13.7|11.9|13.72|11.92|13.66|11.86|0
1649931600000|2022-04-14 10:20:00|13.71|11.91|13.7|11.9|13.72|11.92|13.67|11.87|0
1649931900000|2022-04-14 10:25:00|13.69|11.89|13.71|11.91|13.73|11.93|13.68|11.88|0
1649932200000|2022-04-14 10:30:00|13.7|11.9|13.79|11.99|13.8|12|13.7|11.9|0
1649932500000|2022-04-14 10:35:00|13.8|12|13.79|11.99|13.8|12|13.77|11.97|0
1649932800000|2022-04-14 10:40:00|13.78|11.98|13.74|11.94|13.79|11.99|13.73|11.93|0
1649933100000|2022-04-14 10:45:00|13.75|11.95|13.75|11.95|13.77|11.97|13.71|11.91|0
1649933400000|2022-04-14 10:50:00|13.76|11.96|13.7|11.9|13.76|11.96|13.7|11.9|0
1649933700000|2022-04-14 10:55:00|13.71|11.91|13.71|11.91|13.72|11.92|13.7|11.9|0
1649934000000|2022-04-14 11:00:00|13.72|11.92|13.62|11.82|13.73|11.93|13.61|11.81|0
1649934300000|2022-04-14 11:05:00|13.61|11.81|13.56|11.76|14.03|11.86|13.56|11.45|0
1649934600000|2022-04-14 11:10:00|13.57|11.77|13.56|11.76|13.58|11.78|13.53|11.73|0
1649934900000|2022-04-14 11:15:00|13.54|11.74|13.58|11.78|13.59|11.79|13.53|11.73|0
1649935200000|2022-04-14 11:20:00|13.59|11.79|13.62|11.82|13.63|11.83|13.58|11.78|0
1649935500000|2022-04-14 11:25:00|13.61|11.81|13.66|11.86|13.66|11.86|13.61|11.81|0
1649935800000|2022-04-14 11:30:00|13.67|11.87|13.65|11.85|13.67|11.87|13.62|11.82|0
1649936100000|2022-04-14 11:35:00|13.66|11.86|13.59|11.79|13.67|11.87|13.59|11.79|0
1649936400000|2022-04-14 11:40:00|13.6|11.8|13.61|11.81|13.61|11.81|13.56|11.76|0
1649936700000|2022-04-14 11:45:00|13.6|11.8|13.99|11.44|14.01|11.81|13.57|11.4|0
1649937000000|2022-04-14 11:50:00|13.98|11.45|14.18|11.6|14.18|11.61|13.98|11.45|0
1649937300000|2022-04-14 11:55:00|14.17|11.59|14.11|11.55|14.18|11.6|13.87|11.35|0
1649937600000|2022-04-14 12:00:00|14.12|11.56|14.07|11.51|14.13|11.56|14.04|11.49|0
1649937900000|2022-04-14 12:05:00|14.06|11.5|14.04|11.48|14.06|11.5|14.02|11.47|0
1649938200000|2022-04-14 12:10:00|14.03|11.47|14|11.46|14.04|11.49|13.99|11.44|0
1649938500000|2022-04-14 12:15:00|14.01|11.45|13.95|11.42|14.03|11.48|13.95|11.42|0
1649938800000|2022-04-14 12:20:00|13.96|11.43|13.96|11.42|13.98|11.44|13.94|11.41|0
1649939100000|2022-04-14 12:25:00|13.94|11.43|14.02|11.47|14.26|11.67|13.93|11.4|0
1649939400000|2022-04-14 12:30:00|14.01|11.46|13.7|11.9|14.07|11.91|13.65|11.42|0
1649939700000|2022-04-14 12:35:00|13.69|11.89|13.75|11.95|13.75|11.95|13.69|11.89|0
1649940000000|2022-04-14 12:40:00|13.74|11.94|13.75|11.95|13.81|12.01|13.73|11.93|0
1649940300000|2022-04-14 12:45:00|13.74|11.94|13.79|11.99|13.82|12.02|13.71|11.91|0
1649940600000|2022-04-14 12:50:00|13.8|12|13.8|12|13.81|12.01|13.77|11.97|0
1649940900000|2022-04-14 12:55:00|13.79|11.99|13.83|12.03|13.85|12.05|13.77|11.97|0
1649941200000|2022-04-14 13:00:00|13.85|12.05|13.79|11.99|13.88|12.08|13.79|11.99|0
1649941500000|2022-04-14 13:05:00|13.8|12|13.79|11.99|13.84|12.04|13.79|11.99|0
1649941800000|2022-04-14 13:10:00|13.8|12|13.8|12|13.82|12.02|13.78|11.98|0
1649942100000|2022-04-14 13:15:00|13.81|12.01|13.71|11.91|13.81|12.01|13.71|11.91|0
1649942400000|2022-04-14 13:20:00|13.7|11.9|13.69|11.89|13.71|11.91|13.68|11.88|0
1649942700000|2022-04-14 13:25:00|13.72|11.92|13.53|11.73|13.72|11.92|13.53|11.73|0
1649943000000|2022-04-14 13:30:00|13.52|11.72|13.36|11.56|13.52|11.72|13.36|11.56|0
1649943300000|2022-04-14 13:35:00|13.37|11.57|13.58|11.11|13.61|11.81|13.07|10.97|0
1649943600000|2022-04-14 13:40:00|13.56|11.1|13.82|11.31|13.82|11.31|13.53|11.07|0
1649943900000|2022-04-14 13:45:00|13.81|11.3|13.95|11.41|14.59|11.93|13.73|11.24|0
1649944200000|2022-04-14 13:50:00|13.94|11.4|13.9|11.37|14.1|11.53|13.9|11.37|0
1649944500000|2022-04-14 13:55:00|13.89|11.39|13.89|11.36|13.94|11.41|13.84|11.32|0
1649944800000|2022-04-14 14:00:00|13.87|11.35|13.76|11.26|13.9|11.37|13.69|11.2|0
1649945100000|2022-04-14 14:05:00|13.78|11.27|14.17|11.59|14.24|11.65|13.62|11.14|0
1649945400000|2022-04-14 14:10:00|14.19|11.61|13.68|11.19|14.22|11.64|13.63|11.15|0
1649945700000|2022-04-14 14:15:00|13.69|11.2|13.65|11.17|13.77|11.26|13.58|11.11|0
1649946000000|2022-04-14 14:20:00|13.84|11.32|13.96|11.42|14.03|11.48|13.83|11.32|0
1649946300000|2022-04-14 14:25:00|13.97|11.43|13.99|11.45|14.04|11.49|13.93|11.4|0
1649946600000|2022-04-14 14:30:00|14|11.44|13.91|11.38|14.03|11.48|13.85|11.33|0
1649946900000|2022-04-14 14:35:00|13.93|11.4|14.01|11.46|14.09|11.53|13.86|11.34|0
1649947200000|2022-04-14 14:40:00|14.02|11.47|14|11.46|14.08|11.52|13.93|11.39|0
1649947500000|2022-04-14 14:45:00|14.01|11.45|14.12|11.55|14.12|11.55|13.94|11.41|0
1649947800000|2022-04-14 14:50:00|14.14|11.57|14.15|11.58|14.24|11.65|14.14|11.57|0
1649948100000|2022-04-14 14:55:00|14.16|11.59|14.11|11.55|14.17|11.6|14.04|11.49|0
1649948400000|2022-04-14 15:00:00|14.13|11.56|14.04|11.48|14.17|11.6|14|11.45|0
1649948700000|2022-04-14 15:05:00|14.05|11.49|14.04|11.49|14.1|11.53|13.99|11.44|0
1649949000000|2022-04-14 15:10:00|14.05|11.5|14.05|11.49|14.12|11.55|13.98|11.44|0
1649949300000|2022-04-14 15:15:00|14.03|11.48|14.12|11.55|14.17|11.59|13.97|11.43|0
1649949600000|2022-04-14 15:20:00|14.11|11.54|13.95|11.42|14.19|11.61|13.95|11.42|0
1649949900000|2022-04-14 15:25:00|13.93|11.41|13.94|11.4|14.1|11.53|13.91|11.38|0
1649950200000|2022-04-14 15:30:00|13.93|11.41|14.01|11.46|14.02|11.47|13.9|11.37|0
1649950500000|2022-04-14 15:35:00|14.02|11.47|14.12|11.55|14.14|11.57|14.01|11.46|0
1649950800000|2022-04-14 15:40:00|14.1|11.54|14.26|11.67|14.28|11.69|14.1|11.54|0
1649951100000|2022-04-14 15:45:00|14.27|11.68|14.25|11.66|14.3|11.7|14.21|11.62|0
1649951400000|2022-04-14 15:50:00|14.24|11.65|14.29|11.7|14.3|11.7|14.24|11.65|0
1649951700000|2022-04-14 15:55:00|14.28|11.69|14.19|11.61|14.29|11.7|13.86|11.34|0
1649952000000|2022-04-14 16:00:00|14.21|11.63|14.21|11.62|14.26|11.67|14.1|11.54|0
1649952300000|2022-04-14 16:05:00|14.22|11.63|14.11|11.55|14.23|11.64|14.09|11.53|0
1649952600000|2022-04-14 16:10:00|14.12|11.56|14.2|11.62|14.21|11.62|14.09|11.53|0
1649952900000|2022-04-14 16:15:00|14.19|11.61|14.24|11.65|14.27|11.67|14.15|11.58|0
1649953200000|2022-04-14 16:20:00|14.23|11.64|14.27|11.67|14.32|11.71|14.23|11.64|0
1649953500000|2022-04-14 16:25:00|14.26|11.66|14.36|11.75|14.39|11.77|14.24|11.65|0
1649953800000|2022-04-14 16:30:00|14.37|11.76|14.36|11.75|14.4|11.78|14.31|11.71|0
1649954100000|2022-04-14 16:35:00|14.37|11.76|14.38|11.77|14.39|11.77|14.33|11.73|0
1649954400000|2022-04-14 16:40:00|14.39|11.78|14.48|11.84|14.48|11.85|14.38|11.77|0
1649954700000|2022-04-14 16:45:00|14.47|11.85|14.49|11.85|14.5|11.87|14.45|11.82|0
1649955000000|2022-04-14 16:50:00|14.48|11.86|14.5|11.86|14.5|11.87|14.46|11.83|0
1649955300000|2022-04-14 16:55:00|14.49|11.85|14.36|11.75|14.5|11.86|14.35|11.74|0
1649955600000|2022-04-14 17:00:00|14.32|11.72|14.36|11.75|14.39|11.78|14.31|11.71|0
1649955900000|2022-04-14 17:05:00|14.37|11.74|14.42|11.8|14.44|11.82|14.35|11.74|0
1649956200000|2022-04-14 17:10:00|14.43|11.81|14.43|11.81|14.44|11.82|14.32|11.72|0
1649956500000|2022-04-14 17:15:00|14.42|11.79|14.44|11.81|14.47|11.84|14.37|11.76|0
1649956800000|2022-04-14 17:20:00|14.45|11.82|14.4|11.78|14.45|11.82|14.38|11.76|0
1649957100000|2022-04-14 17:25:00|14.38|11.77|14.37|11.76|14.42|11.8|14.36|11.75|0
1649957400000|2022-04-14 17:30:00|14.38|11.77|14.32|11.72|14.39|11.78|14.3|11.7|0
1649957700000|2022-04-14 17:35:00|14.31|11.71|14.3|11.7|14.32|11.71|14.25|11.66|0
1649958000000|2022-04-14 17:40:00|14.31|11.71|14.21|11.63|14.32|11.71|14.18|11.6|0
1649958300000|2022-04-14 17:45:00|14.2|11.61|14.12|11.55|14.2|11.62|14.1|11.54|0
1649958600000|2022-04-14 17:50:00|14.11|11.56|14.17|11.59|14.17|11.59|14.09|11.53|0
1649958900000|2022-04-14 17:55:00|14.16|11.58|14.03|11.48|14.17|11.59|14.03|11.48|0
1649959200000|2022-04-14 18:00:00|14.04|11.49|13.94|11.4|14.04|11.49|13.91|11.38|0
1649959500000|2022-04-14 18:05:00|13.93|11.41|14.03|11.48|14.05|11.49|13.93|11.39|0
1649959800000|2022-04-14 18:10:00|14.02|11.47|14|11.46|14.05|11.5|13.97|11.43|0
1649960100000|2022-04-14 18:15:00|13.98|11.44|14.11|11.54|14.11|11.55|13.96|11.42|0
1649960400000|2022-04-14 18:20:00|14.13|11.56|14.22|11.63|14.23|11.64|14.13|11.56|0
1649960700000|2022-04-14 18:25:00|14.21|11.62|14.13|11.56|14.24|11.65|14.09|11.53|0
1649961000000|2022-04-14 18:30:00|14.12|11.55|14.23|11.64|14.26|11.66|14.08|11.52|0
1649961300000|2022-04-14 18:35:00|14.22|11.65|14.26|11.67|14.29|11.69|14.21|11.62|0
1649961600000|2022-04-14 18:40:00|14.25|11.66|14.22|11.64|14.26|11.67|14.21|11.63|0
1649961900000|2022-04-14 18:45:00|14.23|11.63|14.23|11.65|14.27|11.68|14.19|11.61|0
1649962200000|2022-04-14 18:50:00|14.22|11.64|14.44|11.81|14.45|11.83|14.22|11.63|0
1649962500000|2022-04-14 18:55:00|14.42|11.8|14.52|11.88|14.52|11.88|14.42|11.8|0
1649962800000|2022-04-14 19:00:00|14.53|11.89|14.6|11.94|15.2|12.44|14.13|11.56|0
1649963100000|2022-04-14 19:05:00|14.59|11.95|14.73|12.05|14.73|12.05|14.56|11.91|0
1649963400000|2022-04-14 19:10:00|14.72|12.04|14.68|12.01|14.76|12.07|14.67|12|0
1649963700000|2022-04-14 19:15:00|14.67|12|14.5|11.87|14.67|12|14.49|11.85|0
1649964000000|2022-04-14 19:20:00|14.51|11.86|14.57|11.92|14.59|11.94|14.47|11.84|0
1649964300000|2022-04-14 19:25:00|14.56|11.91|14.67|12|14.69|12.02|14.56|11.91|0
1649964600000|2022-04-14 19:30:00|14.66|11.99|14.79|12.1|14.8|12.11|14.66|11.99|0
1649964900000|2022-04-14 19:35:00|14.8|12.11|14.82|12.13|14.82|12.13|14.73|12.05|0
1649965200000|2022-04-14 19:40:00|14.81|12.12|14.67|12.01|14.84|12.14|14.67|12.01|0
1649965500000|2022-04-14 19:45:00|14.68|12|14.76|12.08|14.8|12.11|14.66|11.99|0
1649965800000|2022-04-14 19:50:00|14.82|12.12|14.89|12.18|14.95|12.23|14.82|12.12|0
1649966100000|2022-04-14 19:55:00|14.87|12.16|15|12.27|15.05|12.31|14.83|12.14|0
1649966400000|2022-04-14 20:00:00|15.04|12.28|15.06|12.32|15.06|12.32|14.96|12.24|0
1649966700000|2022-04-14 20:05:00|15.05|12.31|15.05|12.31|15.06|12.32|15.03|12.3|0
1649967000000|2022-04-14 20:10:00|15.06|12.32|15.06|12.32|15.06|12.32|15.04|12.31|0
1650265500000|2022-04-18 07:05:00|14.81|12.12|14.81|12.12|14.81|12.12|14.79|12.1|0
1650265800000|2022-04-18 07:10:00|14.8|12.11|14.79|12.1|14.81|12.12|14.77|12.08|0
1650266100000|2022-04-18 07:15:00|14.8|12.11|14.8|12.11|14.81|12.12|14.78|12.09|0
1650266400000|2022-04-18 07:20:00|14.81|12.12|14.78|12.09|14.81|12.12|14.77|12.09|0
1650266700000|2022-04-18 07:25:00|14.77|12.08|14.78|12.09|14.78|12.09|14.74|12.06|0
1650267000000|2022-04-18 07:30:00|14.79|12.1|14.78|12.09|14.81|12.12|14.78|12.09|0
1650267300000|2022-04-18 07:35:00|14.77|12.08|14.84|12.14|14.89|12.19|14.76|12.08|0
1650267600000|2022-04-18 07:40:00|14.83|12.13|14.85|12.15|14.86|12.16|14.81|12.12|0
1650267900000|2022-04-18 07:45:00|14.84|12.14|14.8|12.11|14.84|12.14|14.79|12.1|0
1650268200000|2022-04-18 07:50:00|14.79|12.1|14.78|12.09|14.81|12.12|14.78|12.09|0
1650268500000|2022-04-18 07:55:00|14.79|12.1|14.78|12.09|14.8|12.11|14.77|12.08|0
1650268800000|2022-04-18 08:00:00|14.77|12.08|14.6|11.94|14.77|12.08|14.58|11.93|0
1650269100000|2022-04-18 08:05:00|14.59|11.93|14.2|12.4|14.62|12.43|14.17|11.93|0
1650269400000|2022-04-18 08:10:00|14.19|12.39|14.22|12.42|14.22|12.42|14.19|12.39|0
1650269700000|2022-04-18 08:15:00|14.21|12.41|14.17|12.37|14.22|12.42|14.17|12.37|0
1650270000000|2022-04-18 08:20:00|14.18|12.38|14.19|12.39|14.19|12.39|14.15|12.35|0
1650270300000|2022-04-18 08:25:00|14.18|12.38|14.19|12.39|14.19|12.39|14.17|12.37|0
1650270600000|2022-04-18 08:30:00|14.18|12.38|14.19|12.39|14.21|12.41|14.18|12.38|0
1650270900000|2022-04-18 08:35:00|14.2|12.4|14.19|12.39|14.21|12.41|14.18|12.38|0
1650271200000|2022-04-18 08:40:00|14.2|12.4|14.18|12.38|14.2|12.4|14.18|12.38|0
1650271500000|2022-04-18 08:45:00|14.19|12.39|14.18|12.38|14.19|12.39|14.18|12.38|0
1650271800000|2022-04-18 08:50:00|14.19|12.39|14.22|12.42|14.23|12.43|14.18|12.38|0
1650272100000|2022-04-18 08:55:00|14.23|12.43|14.24|12.44|14.25|12.45|14.22|12.42|0
1650272400000|2022-04-18 09:00:00|14.25|12.45|14.57|12.77|14.59|12.79|14.1|12.3|0
1650272700000|2022-04-18 09:05:00|14.56|12.76|14.57|12.77|14.58|12.78|14.56|12.76|0
1650273000000|2022-04-18 09:10:00|14.58|12.78|14.09|12.29|14.6|12.8|14.09|12.29|0
1650273300000|2022-04-18 09:15:00|14.08|12.28|14.1|12.3|14.1|12.3|14.07|12.27|0
1650273600000|2022-04-18 09:20:00|14.11|12.31|14.22|12.42|14.25|12.45|14.11|12.31|0
1650273900000|2022-04-18 09:25:00|14.21|12.41|14.2|12.4|14.21|12.41|14.17|12.37|0
1650274200000|2022-04-18 09:30:00|14.19|12.39|14.17|12.37|14.19|12.39|14.17|12.37|0
1650274500000|2022-04-18 09:35:00|14.18|12.38|14.17|12.37|14.18|12.38|14.15|12.35|0
1650274800000|2022-04-18 09:40:00|14.18|12.38|14.18|12.38|14.18|12.38|14.15|12.35|0
1650275100000|2022-04-18 09:45:00|14.17|12.37|14.16|12.36|14.19|12.39|14.16|12.36|0
1650275400000|2022-04-18 09:50:00|14.17|12.37|14.16|12.36|14.18|12.38|14.16|12.36|0
1650275700000|2022-04-18 09:55:00|14.17|12.37|14.15|12.35|14.17|12.37|14.15|12.35|0
1650276000000|2022-04-18 10:00:00|14.16|12.36|14.11|12.31|14.16|12.36|14.11|12.31|0
1650276300000|2022-04-18 10:05:00|14.12|12.32|14.1|12.3|14.13|12.33|14.09|12.29|0
1650276600000|2022-04-18 10:10:00|14.11|12.31|14.1|12.3|14.11|12.31|14.09|12.29|0
1650276900000|2022-04-18 10:15:00|14.11|12.31|14.11|12.31|14.11|12.31|14.09|12.29|0
1650277200000|2022-04-18 10:20:00|14.12|12.32|14.11|12.31|14.12|12.32|14.09|12.29|0
1650277500000|2022-04-18 10:25:00|14.1|12.3|14.01|12.21|14.1|12.3|14|12.2|0
1650277800000|2022-04-18 10:30:00|14.02|12.22|14.04|12.24|14.04|12.24|14.02|12.22|0
1650278100000|2022-04-18 10:35:00|14.03|12.23|14.05|12.25|14.06|12.26|14.03|12.23|0
1650278400000|2022-04-18 10:40:00|14.06|12.26|14.03|12.23|14.06|12.26|14.01|12.21|0
1650278700000|2022-04-18 10:45:00|14.04|12.24|14.03|12.23|14.04|12.24|14.01|12.21|0
1650279000000|2022-04-18 10:50:00|14.02|12.22|14.03|12.23|14.04|12.24|14.01|12.21|0
1650279300000|2022-04-18 10:55:00|14.02|12.22|14.04|12.24|14.05|12.25|14.01|12.21|0
1650279600000|2022-04-18 11:00:00|14.01|12.21|13.96|12.16|14.01|12.21|13.95|12.15|0
1650279900000|2022-04-18 11:05:00|13.95|12.15|13.89|12.09|13.95|12.15|13.86|12.06|0
1650280200000|2022-04-18 11:10:00|13.88|12.08|13.78|11.98|13.89|12.09|13.76|11.96|0
1650280500000|2022-04-18 11:15:00|13.77|11.97|13.75|11.95|13.79|11.99|13.73|11.93|0
1650280800000|2022-04-18 11:20:00|13.76|11.96|13.79|11.99|13.8|12|13.75|11.95|0
1650281100000|2022-04-18 11:25:00|13.78|11.98|13.8|12|13.81|12.01|13.78|11.98|0
1650281400000|2022-04-18 11:30:00|13.79|11.99|13.79|11.99|13.82|12.02|13.78|11.98|0
1650281700000|2022-04-18 11:35:00|13.8|12|13.85|12.05|13.85|12.05|13.8|12|0
1650282000000|2022-04-18 11:40:00|13.86|12.06|13.84|12.04|13.89|12.09|13.84|12.04|0
1650282300000|2022-04-18 11:45:00|13.85|12.05|13.89|12.09|13.89|12.09|13.85|12.05|0
1650282600000|2022-04-18 11:50:00|13.88|12.08|13.88|12.08|13.91|12.11|13.87|12.07|0
1650282900000|2022-04-18 11:55:00|13.91|12.11|13.91|12.11|13.92|12.12|13.9|12.1|0
1650283200000|2022-04-18 12:00:00|13.9|12.1|13.87|12.07|13.92|12.12|13.86|12.06|0
1650283500000|2022-04-18 12:05:00|13.88|12.08|13.91|12.11|13.93|12.13|13.85|12.05|0
1650283800000|2022-04-18 12:10:00|13.92|12.12|13.95|12.15|13.96|12.16|13.9|12.1|0
1650284100000|2022-04-18 12:15:00|13.94|12.14|13.92|12.12|13.98|12.18|13.91|12.11|0
1650284400000|2022-04-18 12:20:00|13.93|12.13|13.9|12.1|13.93|12.13|13.89|12.09|0
1650284700000|2022-04-18 12:25:00|13.91|12.11|13.87|12.07|13.91|12.11|13.86|12.06|0
1650285000000|2022-04-18 12:30:00|13.86|12.06|13.88|12.08|13.92|12.12|13.86|12.06|0
1650285300000|2022-04-18 12:35:00|13.87|12.07|13.82|12.02|13.87|12.07|13.79|11.99|0
1650285600000|2022-04-18 12:40:00|13.81|12.01|13.86|12.06|13.87|12.07|13.8|12|0
1650285900000|2022-04-18 12:45:00|13.87|12.07|13.85|12.05|13.88|12.08|13.85|12.05|0
1650286200000|2022-04-18 12:50:00|13.86|12.06|13.9|12.1|13.91|12.11|13.84|12.04|0
1650286500000|2022-04-18 12:55:00|13.89|12.09|13.91|12.11|13.91|12.11|13.84|12.04|0
1650286800000|2022-04-18 13:00:00|13.9|12.1|13.81|12.01|13.93|12.13|13.81|12.01|0
1650287100000|2022-04-18 13:05:00|13.82|12.02|13.82|12.02|13.83|12.03|13.8|12|0
1650287400000|2022-04-18 13:10:00|13.81|12.01|13.28|11.48|13.82|12.02|13.28|11.48|0
1650287700000|2022-04-18 13:15:00|13.27|11.47|13.3|11.5|13.3|11.5|13.25|11.45|0
1650288000000|2022-04-18 13:20:00|13.31|11.51|13.28|11.48|13.31|11.51|13.28|11.48|0
1650288300000|2022-04-18 13:25:00|13.29|11.49|13.35|11.55|13.37|11.57|13.29|11.49|0
1650288600000|2022-04-18 13:30:00|13.31|11.51|13.17|11.37|13.66|11.86|12.96|11.16|0
1650288900000|2022-04-18 13:35:00|13.2|11.4|13.04|11.24|13.22|11.42|12.92|11.12|0
1650289200000|2022-04-18 13:40:00|13.08|11.28|12.99|11.19|13.15|11.35|12.89|11.09|0
1650289500000|2022-04-18 13:45:00|12.96|11.16|13.01|11.21|13.1|11.3|12.96|11.16|0
1650289800000|2022-04-18 13:50:00|12.99|11.19|13.21|11.41|13.26|11.46|12.98|11.18|0
1650290100000|2022-04-18 13:55:00|13.22|11.42|13.25|11.45|13.31|11.51|13.22|11.42|0
1650290400000|2022-04-18 14:00:00|13.27|11.47|13.16|11.36|13.39|11.59|13.12|11.32|0
1650290700000|2022-04-18 14:05:00|13.15|11.35|13.32|11.52|13.32|11.52|13|11.2|0
1650291000000|2022-04-18 14:10:00|13.31|11.51|14.64|12.84|14.89|13.09|13.3|11.5|0
1650291300000|2022-04-18 14:15:00|14.63|12.83|14.6|12.8|14.69|12.89|14.58|12.78|0
1650291600000|2022-04-18 14:20:00|14.59|12.79|14.39|12.59|14.62|12.82|14.37|12.57|0
1650291900000|2022-04-18 14:25:00|14.38|12.58|14.54|12.74|14.54|12.74|14.34|12.54|0
1650292200000|2022-04-18 14:30:00|14.51|12.71|14.43|12.63|14.53|12.73|14.43|12.63|0
1650292500000|2022-04-18 14:35:00|14.42|12.62|14.42|12.62|14.51|12.71|14.41|12.61|0
1650292800000|2022-04-18 14:40:00|14.39|12.59|14.41|12.61|14.45|12.65|14.34|12.54|0
1650293100000|2022-04-18 14:45:00|14.39|12.59|14.42|12.62|14.48|12.68|14.36|12.56|0
1650293400000|2022-04-18 14:50:00|14.43|12.63|14.56|12.76|14.58|12.78|14.42|12.62|0
1650293700000|2022-04-18 14:55:00|14.55|12.75|14.3|12.5|14.63|12.83|14.3|12.5|0
1650294000000|2022-04-18 15:00:00|14.31|12.51|14.24|12.44|14.35|12.55|14.24|12.44|0
1650294300000|2022-04-18 15:05:00|14.23|12.43|14.3|12.5|14.3|12.5|14.21|12.41|0
1650294600000|2022-04-18 15:10:00|14.31|12.51|14.32|12.52|14.33|12.53|14.26|12.46|0
1650294900000|2022-04-18 15:15:00|14.33|12.53|14.42|12.62|14.46|12.66|14.3|12.5|0
1650295200000|2022-04-18 15:20:00|14.41|12.61|14.58|12.78|14.59|12.79|14.39|12.59|0
1650295500000|2022-04-18 15:25:00|14.6|12.8|14.55|12.75|14.7|12.9|14.4|12.6|0
1650295800000|2022-04-18 15:30:00|14.56|12.76|14.59|12.79|14.64|12.84|14.53|12.73|0
1650296100000|2022-04-18 15:35:00|14.58|12.78|14.67|12.87|14.7|12.9|14.58|12.78|0
1650296400000|2022-04-18 15:40:00|14.68|12.88|14.65|12.85|14.72|12.92|14.63|12.83|0
1650296700000|2022-04-18 15:45:00|14.67|12.87|14.79|12.99|14.8|13|14.65|12.85|0
1650297000000|2022-04-18 15:50:00|14.78|12.98|14.68|12.88|14.8|13|14.68|12.88|0
1650297300000|2022-04-18 15:55:00|14.69|12.89|14.58|12.78|14.7|12.9|14.57|12.77|0
1650297600000|2022-04-18 16:00:00|14.59|12.79|14.65|12.85|14.7|12.9|14.56|12.76|0
1650297900000|2022-04-18 16:05:00|14.66|12.86|14.69|12.89|14.7|12.9|14.59|12.79|0
1650298200000|2022-04-18 16:10:00|14.7|12.9|14.8|13|14.83|13.03|14.68|12.88|0
1650298500000|2022-04-18 16:15:00|14.79|12.99|14.72|12.92|14.87|13.07|14.52|12.72|0
1650298800000|2022-04-18 16:20:00|14.71|12.91|14.69|12.89|14.74|12.94|14.68|12.88|0
1650299100000|2022-04-18 16:25:00|14.68|12.88|14.74|12.94|14.77|12.97|14.68|12.88|0
1650299400000|2022-04-18 16:30:00|14.75|12.95|14.73|12.93|14.79|12.99|14.7|12.9|0
1650299700000|2022-04-18 16:35:00|14.71|12.91|14.83|13.03|14.83|13.03|14.58|12.78|0
1650300000000|2022-04-18 16:40:00|14.81|13.01|14.76|12.96|14.91|13.11|14.75|12.95|0
1650300300000|2022-04-18 16:45:00|14.75|12.95|14.77|12.97|14.79|12.99|14.71|12.91|0
1650300600000|2022-04-18 16:50:00|14.76|12.96|14.67|12.87|14.77|12.97|14.65|12.85|0
1650300900000|2022-04-18 16:55:00|14.66|12.86|14.68|12.88|14.69|12.89|14.63|12.83|0
1650301200000|2022-04-18 17:00:00|14.66|12.86|14.68|12.88|14.71|12.91|14.64|12.84|0
1650301500000|2022-04-18 17:05:00|14.67|12.87|14.53|12.73|14.69|12.89|14.53|12.73|0
1650301800000|2022-04-18 17:10:00|14.52|12.72|14.51|12.71|14.53|12.73|14.43|12.63|0
1650302100000|2022-04-18 17:15:00|14.52|12.72|14.66|12.86|14.82|13.02|14.45|12.65|0
1650302400000|2022-04-18 17:20:00|14.65|12.85|14.56|12.76|14.69|12.89|14.53|12.73|0
1650302700000|2022-04-18 17:25:00|14.55|12.75|14.48|12.68|14.58|12.78|14.48|12.68|0
1650303000000|2022-04-18 17:30:00|14.49|12.69|14.18|12.38|14.5|12.7|14.18|12.38|0
1650303300000|2022-04-18 17:35:00|14.17|12.37|14.26|12.46|14.76|12.96|14.09|12.29|0
1650303600000|2022-04-18 17:40:00|14.24|12.44|14.22|12.42|14.28|12.48|14.22|12.42|0
1650303900000|2022-04-18 17:45:00|14.23|12.43|14.18|12.38|14.27|12.47|14.16|12.36|0
1650304200000|2022-04-18 17:50:00|14.19|12.39|14.13|12.33|14.3|12.5|14.12|12.32|0
1650304500000|2022-04-18 17:55:00|14.12|12.32|14.16|12.36|14.19|12.39|14.03|12.23|0
1650304800000|2022-04-18 18:00:00|14.14|12.34|14.14|12.34|14.18|12.38|14.07|12.27|0
1650305100000|2022-04-18 18:05:00|14.15|12.35|14.19|12.39|14.22|12.42|14.13|12.33|0
1650305400000|2022-04-18 18:10:00|14.2|12.4|14.2|12.4|14.27|12.47|14.2|12.4|0
1650305700000|2022-04-18 18:15:00|14.19|12.39|14.28|12.48|14.36|12.56|14.1|12.3|0
1650306000000|2022-04-18 18:20:00|14.15|12.35|14.03|12.23|14.26|12.46|14.03|12.23|0
1650306300000|2022-04-18 18:25:00|14.02|12.22|14.17|12.37|14.21|12.41|13.98|12.18|0
1650306600000|2022-04-18 18:30:00|14.16|12.36|14.1|12.3|14.17|12.37|14.09|12.29|0
1650306900000|2022-04-18 18:35:00|14.09|12.29|14.13|12.33|14.14|12.34|14.05|12.25|0
1650307200000|2022-04-18 18:40:00|14.12|12.32|14.19|12.39|14.21|12.41|14.09|12.29|0
1650307500000|2022-04-18 18:45:00|14.18|12.38|14.22|12.42|14.28|12.48|14.17|12.37|0
1650307800000|2022-04-18 18:50:00|14.23|12.43|14.17|12.37|14.24|12.44|14.12|12.32|0
1650308100000|2022-04-18 18:55:00|14.18|12.38|14.28|12.48|14.3|12.5|14.17|12.37|0
1650308400000|2022-04-18 19:00:00|14.29|12.49|14.36|12.56|14.37|12.57|14.25|12.45|0
1650308700000|2022-04-18 19:05:00|14.35|12.55|14.38|12.58|14.4|12.6|14.29|12.49|0
1650309000000|2022-04-18 19:10:00|14.36|12.56|14.44|12.64|14.49|12.69|14.3|12.5|0
1650309300000|2022-04-18 19:15:00|14.43|12.63|14.48|12.68|14.49|12.69|14.37|12.57|0
1650309600000|2022-04-18 19:20:00|14.47|12.67|14.55|12.75|14.58|12.78|14.42|12.62|0
1650309900000|2022-04-18 19:25:00|14.58|12.78|14.39|12.59|14.58|12.78|14.12|12.32|0
1650310200000|2022-04-18 19:30:00|14.4|12.6|14.58|12.78|14.61|12.81|14.4|12.6|0
1650310500000|2022-04-18 19:35:00|14.59|12.79|14.44|12.64|14.66|12.86|14.29|12.49|0
1650310800000|2022-04-18 19:40:00|14.43|12.63|14.38|12.58|14.49|12.69|14.33|12.53|0
1650311100000|2022-04-18 19:45:00|14.41|12.61|14.94|12.23|14.96|12.69|14.41|12.17|0
1650311400000|2022-04-18 19:50:00|14.95|12.25|14.78|12.1|15.08|12.34|14.76|12.08|0
1650311700000|2022-04-18 19:55:00|14.79|12.11|14.6|11.94|14.96|12.24|14.59|11.94|0
1650312000000|2022-04-18 20:00:00|14.57|11.92|13.96|12.16|14.58|12.32|13.96|11.83|0
1650312300000|2022-04-18 20:05:00|13.99|12.19|14.02|12.22|14.45|12.65|13.98|12.18|0
1650312600000|2022-04-18 20:10:00|14.01|12.21|14.04|12.24|14.06|12.26|14|12.2|0
1650312900000|2022-04-18 20:15:00|14.02|12.22|13.96|12.16|14.03|12.23|13.92|12.12|0
1650313200000|2022-04-18 20:20:00|13.95|12.15|13.94|12.14|13.96|12.16|13.94|12.14|0
1650313500000|2022-04-18 20:25:00|13.96|12.16|14|12.2|14.02|12.22|13.96|12.16|0
1650313800000|2022-04-18 20:30:00|14.01|12.21|14.02|12.22|14.05|12.25|14.01|12.21|0
1650314100000|2022-04-18 20:35:00|14.01|12.21|14.01|12.21|14.02|12.22|14|12.2|0
1650314400000|2022-04-18 20:40:00|14|12.2|13.99|12.19|14.01|12.21|13.99|12.19|0
1650314700000|2022-04-18 20:45:00|14|12.2|14.03|12.23|14.03|12.23|13.98|12.18|0
1650315000000|2022-04-18 20:50:00|14.02|12.22|14.03|12.23|14.03|12.23|14.02|12.22|0
1650315300000|2022-04-18 20:55:00|14.12|12.32|14.12|12.32|14.12|12.32|14.11|12.31|0
1650315600000|2022-04-18 21:00:00|14.11|12.31|14.1|12.3|14.11|12.31|14.09|12.29|0
1650315900000|2022-04-18 21:05:00|14.09|12.29|14.1|12.3|14.1|12.3|14.09|12.29|0
1650316200000|2022-04-18 21:10:00|14.11|12.31|14.11|12.31|14.12|12.32|14.1|12.3|0
1650316500000|2022-04-18 21:15:00|14.12|12.32|14.12|12.32|14.12|12.32|14.12|12.32|0
1650316800000|2022-04-18 21:20:00|14.11|12.31|14.1|12.3|14.11|12.31|14.1|12.3|0
1650317100000|2022-04-18 21:25:00|14.11|12.31|14.11|12.31|14.11|12.31|14.11|12.31|0
1650317700000|2022-04-18 21:35:00|14.1|12.3|14.09|12.29|14.1|12.3|14.09|12.29|0
1650318000000|2022-04-18 21:40:00|14.1|12.3|14.09|12.29|14.1|12.3|14.08|12.28|0
1650318300000|2022-04-18 21:45:00|14.08|12.28|14.09|12.29|14.09|12.29|14.08|12.28|0
1650318600000|2022-04-18 21:50:00|14.08|12.28|14.08|12.28|14.09|12.29|14.07|12.27|0
1650318900000|2022-04-18 21:55:00|14.07|12.27|14.08|12.28|14.08|12.28|14.07|12.27|0
1650319200000|2022-04-18 22:00:00|14.09|12.29|14.08|12.28|14.12|12.32|14.07|12.27|0
1650319500000|2022-04-18 22:05:00|14.09|12.29|14.13|12.33|14.13|12.33|14.08|12.28|0
1650319800000|2022-04-18 22:10:00|14.14|12.34|14.09|12.29|14.14|12.34|14.09|12.29|0
1650320100000|2022-04-18 22:15:00|14.08|12.28|14.11|12.31|14.12|12.32|14.08|12.28|0
1650320400000|2022-04-18 22:20:00|14.1|12.3|14.07|12.27|14.11|12.31|14.07|12.27|0
1650320700000|2022-04-18 22:25:00|14.06|12.26|14.05|12.25|14.07|12.27|14.05|12.25|0
1650321000000|2022-04-18 22:30:00|14.06|12.26|14.02|12.22|14.06|12.26|14|12.2|0
1650321300000|2022-04-18 22:35:00|14.03|12.23|14.04|12.24|14.04|12.24|14|12.2|0
1650321600000|2022-04-18 22:40:00|14.03|12.23|14.05|12.25|14.05|12.25|14.02|12.22|0
1650321900000|2022-04-18 22:45:00|14.04|12.24|14.05|12.25|14.06|12.26|14.04|12.24|0
1650322200000|2022-04-18 22:50:00|14.04|12.24|14.06|12.26|14.06|12.26|14.04|12.24|0
1650322500000|2022-04-18 22:55:00|14.05|12.25|14.07|12.27|14.07|12.27|14.05|12.25|0
1650322800000|2022-04-18 23:00:00|14.06|12.26|14.03|12.23|14.06|12.26|14.01|12.21|0
1650323100000|2022-04-18 23:05:00|14.04|12.24|14.05|12.25|14.05|12.25|14.03|12.23|0
1650323400000|2022-04-18 23:10:00|14.07|12.27|14.06|12.26|14.07|12.27|14.06|12.26|0
1650323700000|2022-04-18 23:15:00|14.07|12.27|14.06|12.26|14.07|12.27|14.04|12.24|0
1650324000000|2022-04-18 23:20:00|14.05|12.25|14.06|12.26|14.07|12.27|14.05|12.25|0
1650324300000|2022-04-18 23:25:00|14.07|12.27|14.09|12.29|14.09|12.29|14.06|12.26|0
1650324600000|2022-04-18 23:30:00|14.1|12.3|14.08|12.28|14.1|12.3|14.08|12.28|0
1650324900000|2022-04-18 23:35:00|14.09|12.29|14.09|12.29|14.11|12.31|14.09|12.29|0
1650325200000|2022-04-18 23:40:00|14.08|12.28|14.07|12.27|14.08|12.28|14.07|12.27|0
1650325500000|2022-04-18 23:45:00|14.06|12.26|13.95|12.15|14.06|12.26|13.91|12.11|0
1650325800000|2022-04-18 23:50:00|13.94|12.14|13.86|12.06|13.95|12.15|13.84|12.04|0
1650326100000|2022-04-18 23:55:00|13.85|12.05|13.82|12.02|13.85|12.05|13.82|12.02|0
1650326400000|2022-04-19 00:00:00|13.83|12.03|13.87|12.07|13.87|12.07|13.83|12.03|0
1650326700000|2022-04-19 00:05:00|13.86|12.06|13.87|12.07|13.89|12.09|13.84|12.04|0
1650327000000|2022-04-19 00:10:00|13.88|12.08|13.85|12.05|13.88|12.08|13.84|12.04|0
1650327300000|2022-04-19 00:15:00|13.86|12.06|13.9|12.1|13.92|12.12|13.85|12.05|0
1650327600000|2022-04-19 00:20:00|13.89|12.09|13.9|12.1|13.91|12.11|13.89|12.09|0
1650327900000|2022-04-19 00:25:00|13.89|12.09|13.9|12.1|13.91|12.11|13.89|12.09|0
1650328200000|2022-04-19 00:30:00|13.89|12.09|13.91|12.11|13.93|12.13|13.89|12.09|0
1650328500000|2022-04-19 00:35:00|13.92|12.12|13.92|12.12|13.92|12.12|13.91|12.11|0
1650328800000|2022-04-19 00:40:00|13.93|12.13|14|12.2|14|12.2|13.93|12.13|0
1650329100000|2022-04-19 00:45:00|14.01|12.21|14.15|12.35|14.15|12.35|14|12.2|0
1650329400000|2022-04-19 00:50:00|14.14|12.34|14.14|12.34|14.21|12.41|14.13|12.33|0
1650329700000|2022-04-19 00:55:00|14.15|12.35|14.15|12.35|14.19|12.39|14.13|12.33|0
1650330000000|2022-04-19 01:00:00|14.16|12.36|14.19|12.39|14.24|12.44|14.14|12.34|0
1650330300000|2022-04-19 01:05:00|14.18|12.38|14.17|12.37|14.21|12.41|14.17|12.37|0
1650330600000|2022-04-19 01:10:00|14.16|12.36|14.11|12.31|14.18|12.38|14.09|12.29|0
1650330900000|2022-04-19 01:15:00|14.12|12.32|14.16|12.36|14.17|12.37|14.11|12.31|0
1650331200000|2022-04-19 01:20:00|14.17|12.37|14.09|12.29|14.17|12.37|14.09|12.29|0
1650331500000|2022-04-19 01:25:00|14.08|12.28|14.07|12.27|14.1|12.3|14.07|12.27|0
1650331800000|2022-04-19 01:30:00|14.08|12.28|14.06|12.26|14.08|12.28|14.04|12.24|0
1650332100000|2022-04-19 01:35:00|14.05|12.25|14.04|12.24|14.06|12.26|14.03|12.23|0
1650332400000|2022-04-19 01:40:00|14.05|12.25|14.09|12.29|14.1|12.3|14.03|12.23|0
1650332700000|2022-04-19 01:45:00|14.1|12.3|14.03|12.23|14.11|12.31|14.02|12.22|0
1650333000000|2022-04-19 01:50:00|14.04|12.24|14.05|12.25|14.08|12.28|14.04|12.24|0
1650333300000|2022-04-19 01:55:00|14.04|12.24|14.08|12.28|14.09|12.29|14.03|12.23|0
1650333600000|2022-04-19 02:00:00|14.09|12.29|14.07|12.27|14.11|12.31|14.07|12.27|0
1650333900000|2022-04-19 02:05:00|14.08|12.28|14.1|12.3|14.11|12.31|14.08|12.28|0
1650334200000|2022-04-19 02:10:00|14.11|12.31|14.15|12.35|14.16|12.36|14.1|12.3|0
1650334500000|2022-04-19 02:15:00|14.14|12.34|14.11|12.31|14.15|12.35|14.1|12.3|0
1650334800000|2022-04-19 02:20:00|14.12|12.32|14.12|12.32|14.13|12.33|14.11|12.31|0
1650335100000|2022-04-19 02:25:00|14.11|12.31|14.16|12.36|14.16|12.36|14.11|12.31|0
1650335400000|2022-04-19 02:30:00|14.17|12.37|14.14|12.34|14.17|12.37|14.14|12.34|0
1650335700000|2022-04-19 02:35:00|14.15|12.35|14.09|12.29|14.15|12.35|14.08|12.28|0
1650336000000|2022-04-19 02:40:00|14.1|12.3|14.09|12.29|14.11|12.31|14.09|12.29|0
1650336300000|2022-04-19 02:45:00|14.1|12.3|14.09|12.29|14.1|12.3|14.07|12.27|0
1650336600000|2022-04-19 02:50:00|14.08|12.28|14.07|12.27|14.09|12.29|14.06|12.26|0
1650336900000|2022-04-19 02:55:00|14.08|12.28|14.08|12.28|14.1|12.3|14.07|12.27|0
1650337200000|2022-04-19 03:00:00|14.07|12.27|14.07|12.27|14.09|12.29|14.07|12.27|0
1650337500000|2022-04-19 03:05:00|14.08|12.28|14.07|12.27|14.09|12.29|14.07|12.27|0
1650337800000|2022-04-19 03:10:00|14.08|12.28|14.03|12.23|14.08|12.28|14.02|12.22|0
1650338100000|2022-04-19 03:15:00|14.04|12.24|14|12.2|14.04|12.24|14|12.2|0
1650338400000|2022-04-19 03:20:00|13.99|12.19|13.91|12.11|14|12.2|13.9|12.1|0
1650338700000|2022-04-19 03:25:00|13.92|12.12|13.91|12.11|13.93|12.13|13.91|12.11|0
1650339000000|2022-04-19 03:30:00|13.89|12.09|13.9|12.1|13.91|12.11|13.87|12.07|0
1650339300000|2022-04-19 03:35:00|13.89|12.09|13.89|12.09|13.9|12.1|13.88|12.08|0
1650339600000|2022-04-19 03:40:00|13.9|12.1|13.9|12.1|13.9|12.1|13.88|12.08|0
1650339900000|2022-04-19 03:45:00|13.91|12.11|13.93|12.13|13.97|12.17|13.9|12.1|0
1650340200000|2022-04-19 03:50:00|13.92|12.12|13.93|12.13|13.94|12.14|13.91|12.11|0
1650340500000|2022-04-19 03:55:00|13.94|12.14|13.94|12.14|13.94|12.14|13.92|12.12|0
1650340800000|2022-04-19 04:00:00|13.93|12.13|13.96|12.16|13.96|12.16|13.92|12.12|0
1650341100000|2022-04-19 04:05:00|13.95|12.15|13.95|12.15|13.96|12.16|13.93|12.13|0
1650341400000|2022-04-19 04:10:00|13.94|12.14|13.96|12.16|13.97|12.17|13.94|12.14|0
1650341700000|2022-04-19 04:15:00|13.97|12.17|13.94|12.14|13.97|12.17|13.94|12.14|0
1650342000000|2022-04-19 04:20:00|13.95|12.15|13.96|12.16|13.96|12.16|13.94|12.14|0
1650342300000|2022-04-19 04:25:00|13.97|12.17|13.96|12.16|13.98|12.18|13.95|12.15|0
1650342600000|2022-04-19 04:30:00|13.97|12.17|13.95|12.15|13.98|12.18|13.95|12.15|0
1650342900000|2022-04-19 04:35:00|13.94|12.14|13.96|12.16|13.96|12.16|13.94|12.14|0
1650343200000|2022-04-19 04:40:00|13.97|12.17|13.94|12.14|13.97|12.17|13.94|12.14|0
1650343500000|2022-04-19 04:45:00|13.95|12.15|13.94|12.14|13.95|12.15|13.94|12.14|0
1650343800000|2022-04-19 04:50:00|13.95|12.15|13.92|12.12|13.95|12.15|13.91|12.11|0
1650344100000|2022-04-19 04:55:00|13.91|12.11|13.91|12.11|13.92|12.12|13.9|12.1|0
1650344400000|2022-04-19 05:00:00|13.9|12.1|13.95|12.15|13.95|12.15|13.89|12.09|0
1650344700000|2022-04-19 05:05:00|13.96|12.16|13.99|12.19|14|12.2|13.96|12.16|0
1650345000000|2022-04-19 05:10:00|14|12.2|14|12.2|14|12.2|13.97|12.17|0
1650345300000|2022-04-19 05:15:00|13.99|12.19|14.01|12.21|14.03|12.23|13.99|12.19|0
1650345600000|2022-04-19 05:20:00|14.02|12.22|14.01|12.21|14.02|12.22|14.01|12.21|0
1650345900000|2022-04-19 05:25:00|14|12.2|13.99|12.19|14.01|12.21|13.98|12.18|0
1650346200000|2022-04-19 05:30:00|14|12.2|14.01|12.21|14.01|12.21|13.99|12.19|0
1650346500000|2022-04-19 05:35:00|14.02|12.22|13.99|12.19|14.02|12.22|13.99|12.19|0
1650346800000|2022-04-19 05:40:00|14|12.2|13.98|12.18|14.01|12.21|13.96|12.16|0
1650347100000|2022-04-19 05:45:00|13.97|12.17|13.99|12.19|14|12.2|13.97|12.17|0
1650347400000|2022-04-19 05:50:00|13.98|12.18|13.96|12.16|13.99|12.19|13.95|12.15|0
1650347700000|2022-04-19 05:55:00|13.95|12.15|14.02|12.22|14.02|12.22|13.95|12.15|0
1650348000000|2022-04-19 06:00:00|14.05|12.25|14.02|12.22|14.08|12.28|13.99|12.19|0
1650348300000|2022-04-19 06:05:00|14.01|12.21|13.92|12.12|14.06|12.26|13.9|12.1|0
1650348600000|2022-04-19 06:10:00|13.93|12.13|13.89|12.09|13.95|12.15|13.89|12.09|0
1650348900000|2022-04-19 06:15:00|13.9|12.1|13.88|12.08|13.93|12.13|13.83|12.03|0
1650349200000|2022-04-19 06:20:00|13.87|12.07|13.83|12.03|13.88|12.08|13.8|12|0
1650349500000|2022-04-19 06:25:00|13.84|12.04|13.9|12.1|14.04|12.24|13.83|12.03|0
1650349800000|2022-04-19 06:30:00|13.91|12.11|13.92|12.12|13.95|12.15|13.91|12.11|0
1650350100000|2022-04-19 06:35:00|13.93|12.13|13.95|12.15|13.96|12.16|13.92|12.12|0
1650350400000|2022-04-19 06:40:00|13.94|12.14|13.92|12.12|13.95|12.15|13.91|12.11|0
1650350700000|2022-04-19 06:45:00|13.91|12.11|13.93|12.13|13.95|12.15|13.91|12.11|0
1650351000000|2022-04-19 06:50:00|13.94|12.14|13.96|12.16|13.97|12.17|13.92|12.12|0
1650351300000|2022-04-19 06:55:00|13.95|12.15|13.96|12.16|13.99|12.19|13.95|12.15|0
1650351600000|2022-04-19 07:00:00|13.97|12.17|14.45|11.82|14.51|12.34|13.97|11.82|0
1650351900000|2022-04-19 07:05:00|14.44|11.81|14.5|11.86|14.54|11.89|14.4|11.78|0
1650352200000|2022-04-19 07:10:00|14.51|11.87|14.68|12.01|14.68|12.01|14.51|11.87|0
1650352500000|2022-04-19 07:15:00|14.69|12.02|14.64|11.98|14.7|12.03|14.62|11.96|0
1650352800000|2022-04-19 07:20:00|14.66|11.99|14.63|11.97|14.7|12.03|14.62|11.96|0
1650353100000|2022-04-19 07:25:00|14.62|11.96|14.65|11.99|14.66|12|14.61|11.95|0
1650353400000|2022-04-19 07:30:00|14.65|11.97|14.7|12.02|14.7|12.03|14.61|11.95|0
1650353700000|2022-04-19 07:35:00|14.69|12.03|14.74|12.06|14.8|12.11|14.69|12.02|0
1650354000000|2022-04-19 07:40:00|14.75|12.07|14.74|12.06|14.79|12.1|14.72|12.04|0
1650354300000|2022-04-19 07:45:00|14.75|12.07|14.64|11.97|14.75|12.07|14.63|11.97|0
1650354600000|2022-04-19 07:50:00|14.63|11.96|14.61|11.96|14.64|11.98|14.61|11.95|0
1650354900000|2022-04-19 07:55:00|14.59|11.94|14.5|11.86|14.59|11.94|14.45|11.82|0
1650355200000|2022-04-19 08:00:00|14.51|11.87|14.47|11.84|14.51|11.87|14.43|11.81|0
1650355500000|2022-04-19 08:05:00|14.46|11.83|14.43|11.8|14.47|11.84|14.35|11.74|0
1650355800000|2022-04-19 08:10:00|14.42|11.81|14.25|11.66|14.46|11.83|14.24|11.65|0
1650356100000|2022-04-19 08:15:00|14.24|11.65|14.42|11.8|14.44|11.81|14.24|11.65|0
1650356400000|2022-04-19 08:20:00|14.43|11.81|13.95|12.15|14.44|12.18|13.93|11.77|0
1650356700000|2022-04-19 08:25:00|13.96|12.16|13.96|12.16|13.98|12.18|13.92|12.12|0
1650357000000|2022-04-19 08:30:00|13.95|12.15|13.94|12.14|13.98|12.18|13.9|12.1|0
1650357300000|2022-04-19 08:35:00|13.95|12.15|13.93|12.13|13.97|12.17|13.88|12.08|0
1650357600000|2022-04-19 08:40:00|13.94|12.14|14.03|12.23|14.04|12.24|13.92|12.12|0
1650357900000|2022-04-19 08:45:00|14.04|12.24|14.29|12.49|14.32|12.52|14.02|12.22|0
1650358200000|2022-04-19 08:50:00|14.3|12.5|14.8|12.11|14.82|12.51|14.26|12.03|0
1650358500000|2022-04-19 08:55:00|14.81|12.12|14.69|12.02|14.82|12.13|14.31|11.71|0
1650358800000|2022-04-19 09:00:00|14.7|12.03|14.73|12.05|14.77|12.08|14.69|12.02|0
1650359100000|2022-04-19 09:05:00|14.74|12.06|14.73|12.05|14.76|12.07|14.71|12.03|0
1650359400000|2022-04-19 09:10:00|14.72|12.04|14.78|12.09|14.81|12.12|14.71|12.04|0
1650359700000|2022-04-19 09:15:00|14.79|12.1|14.78|12.09|14.82|12.12|14.76|12.08|0
1650360000000|2022-04-19 09:20:00|14.79|12.1|14.86|12.16|14.87|12.17|14.75|12.06|0
1650360300000|2022-04-19 09:25:00|14.87|12.17|14.91|12.2|14.93|12.22|14.85|12.15|0
1650360600000|2022-04-19 09:30:00|14.93|12.21|14.73|12.06|14.97|12.25|14.58|11.93|0
1650360900000|2022-04-19 09:35:00|14.72|12.05|14.75|12.07|14.78|12.09|14.67|12|0
1650361200000|2022-04-19 09:40:00|14.74|12.06|14.73|12.05|14.79|12.1|14.71|12.04|0
1650361500000|2022-04-19 09:45:00|14.74|12.06|14.73|12.05|14.74|12.06|14.71|12.04|0
1650361800000|2022-04-19 09:50:00|14.72|12.04|14.82|12.13|14.83|12.13|14.72|12.04|0
1650362100000|2022-04-19 09:55:00|14.81|12.12|14.69|12.02|14.81|12.12|14.69|12.02|0
1650362400000|2022-04-19 10:00:00|14.7|12.03|14.3|12.5|14.76|12.5|14.3|12|0
1650362700000|2022-04-19 10:05:00|14.31|12.51|14.32|12.52|14.33|12.53|14.31|12.51|0
1650363000000|2022-04-19 10:10:00|14.33|12.53|14.28|12.48|14.36|12.56|14.28|12.48|0
1650363300000|2022-04-19 10:15:00|14.29|12.49|14.21|12.41|14.29|12.49|14.2|12.4|0
1650363600000|2022-04-19 10:20:00|14.22|12.42|14.16|12.36|14.22|12.42|14.16|12.36|0
1650363900000|2022-04-19 10:25:00|14.14|12.34|14.17|12.37|14.17|12.37|14.14|12.34|0
1650364200000|2022-04-19 10:30:00|14.18|12.38|14.21|12.41|14.21|12.41|14.17|12.37|0
1650364500000|2022-04-19 10:35:00|14.2|12.4|14.18|12.38|14.21|12.41|14.18|12.38|0
1650364800000|2022-04-19 10:40:00|14.19|12.39|14.12|12.32|14.22|12.42|14.12|12.32|0
1650365100000|2022-04-19 10:45:00|14.14|12.34|14.2|12.4|14.22|12.42|14.14|12.34|0
1650365400000|2022-04-19 10:50:00|14.19|12.39|14.13|12.33|14.21|12.41|14.13|12.33|0
1650365700000|2022-04-19 10:55:00|14.14|12.34|14.09|12.29|14.17|12.37|14.08|12.28|0
1650366000000|2022-04-19 11:00:00|14.07|12.27|14.02|12.22|14.09|12.29|14|12.2|0
1650366300000|2022-04-19 11:05:00|14.01|12.21|14.03|12.23|14.06|12.26|14|12.2|0
1650366600000|2022-04-19 11:10:00|14.04|12.24|14.05|12.25|14.07|12.27|14.03|12.23|0
1650366900000|2022-04-19 11:15:00|14.04|12.24|14.03|12.23|14.06|12.26|13.98|12.18|0
1650367200000|2022-04-19 11:20:00|14.04|12.24|14.09|12.29|14.19|12.39|13.88|12.08|0
1650367500000|2022-04-19 11:25:00|14.08|12.28|14.13|12.33|14.14|12.34|14.05|12.25|0
1650367800000|2022-04-19 11:30:00|14.14|12.34|14.12|12.32|14.14|12.34|14.1|12.3|0
1650368100000|2022-04-19 11:35:00|14.13|12.33|14.18|12.38|14.21|12.41|14.13|12.33|0
1650368400000|2022-04-19 11:40:00|14.19|12.39|14.16|12.36|14.19|12.39|14.12|12.32|0
1650368700000|2022-04-19 11:45:00|14.15|12.35|14.11|12.31|14.15|12.35|14.11|12.31|0
1650369000000|2022-04-19 11:50:00|14.09|12.29|14.02|12.22|14.09|12.29|14.01|12.21|0
1650369300000|2022-04-19 11:55:00|14.01|12.21|14.03|12.23|14.05|12.25|13.99|12.19|0
1650369600000|2022-04-19 12:00:00|14.02|12.22|14.03|12.23|14.07|12.27|14.02|12.22|0
1650369900000|2022-04-19 12:05:00|14.04|12.24|13.95|12.15|14.04|12.24|13.95|12.15|0
1650370200000|2022-04-19 12:10:00|13.96|12.16|13.96|12.16|13.97|12.17|13.92|12.12|0
1650370500000|2022-04-19 12:15:00|14.13|12.33|14.09|12.29|14.13|12.33|14.04|12.24|0
1650370800000|2022-04-19 12:20:00|14.08|12.28|14.14|12.34|14.15|12.35|14.07|12.27|0
1650371100000|2022-04-19 12:25:00|14.13|12.33|14.11|12.31|14.16|12.36|14.11|12.31|0
1650371400000|2022-04-19 12:30:00|14.12|12.32|14.06|12.26|14.12|12.32|14.05|12.25|0
1650371700000|2022-04-19 12:35:00|14.07|12.27|14.13|12.33|14.17|12.37|14.05|12.25|0
1650372000000|2022-04-19 12:40:00|14.14|12.34|14.15|12.35|14.17|12.37|14.11|12.31|0
1650372300000|2022-04-19 12:45:00|14.17|12.37|14.24|12.44|14.24|12.44|14.15|12.35|0
1650372600000|2022-04-19 12:50:00|14.23|12.43|14.22|12.42|14.24|12.44|14.21|12.41|0
1650372900000|2022-04-19 12:55:00|14.21|12.41|14.2|12.4|14.24|12.44|14.2|12.4|0
1650373200000|2022-04-19 13:00:00|14.21|12.41|14.22|12.42|14.23|12.43|14.15|12.35|0
1650373500000|2022-04-19 13:05:00|14.23|12.43|14.29|12.49|14.39|12.59|14.23|12.43|0
1650373800000|2022-04-19 13:10:00|14.3|12.5|14.27|12.47|14.32|12.52|14.25|12.45|0
1650374100000|2022-04-19 13:15:00|14.26|12.46|14.27|12.47|14.27|12.47|14.23|12.43|0
1650374400000|2022-04-19 13:20:00|14.28|12.48|14.18|12.38|14.3|12.5|14.18|12.38|0
1650374700000|2022-04-19 13:25:00|14.17|12.37|14.17|12.37|14.28|12.48|14.16|12.36|0
1650375000000|2022-04-19 13:30:00|14.14|12.34|13.98|12.18|14.2|12.4|13.94|12.14|0
1650375300000|2022-04-19 13:35:00|13.97|12.17|14.12|12.32|14.12|12.32|13.93|12.13|0
1650375600000|2022-04-19 13:40:00|14.15|12.35|13.79|11.99|14.16|12.36|13.72|11.92|0
1650375900000|2022-04-19 13:45:00|13.76|11.96|13.72|11.92|14.03|12.23|13.66|11.86|0
1650376200000|2022-04-19 13:50:00|13.69|11.89|13.46|11.66|13.78|11.98|13.44|11.64|0
1650376500000|2022-04-19 13:55:00|13.48|11.68|13.32|11.52|13.48|11.68|13.32|11.52|0
1650376800000|2022-04-19 14:00:00|13.31|11.51|13.29|11.49|13.38|11.58|13.26|11.46|0
1650377100000|2022-04-19 14:05:00|13.3|11.5|13.45|11.65|13.93|12.13|13.23|11.43|0
1650377400000|2022-04-19 14:10:00|13.44|11.64|13.52|11.72|13.53|11.73|13.29|11.49|0
1650377700000|2022-04-19 14:15:00|13.53|11.73|13.41|11.61|13.64|11.84|13.35|11.55|0
1650378000000|2022-04-19 14:20:00|13.4|11.6|13.32|11.52|13.43|11.63|13.31|11.51|0
1650378300000|2022-04-19 14:25:00|13.31|11.51|13.11|11.31|13.33|11.53|13.11|11.31|0
1650378600000|2022-04-19 14:30:00|13.09|11.29|13.08|11.28|13.11|11.31|13.04|11.24|0
1650378900000|2022-04-19 14:35:00|13.09|11.29|13.04|11.24|13.16|11.36|13.04|11.24|0
1650379200000|2022-04-19 14:40:00|13.05|11.25|12.98|11.18|13.06|11.26|12.95|11.15|0
1650379500000|2022-04-19 14:45:00|12.97|11.17|12.91|11.11|12.98|11.18|12.87|11.07|0
1650379800000|2022-04-19 14:50:00|12.9|11.1|13.03|11.23|13.03|11.23|12.9|11.1|0
1650380100000|2022-04-19 14:55:00|13.02|11.22|13|11.2|13.05|11.25|12.94|11.14|0
1650380400000|2022-04-19 15:00:00|13.01|11.21|13.13|11.33|13.22|11.42|13.01|11.21|0
1650380700000|2022-04-19 15:05:00|13.11|11.31|13.09|11.29|13.14|11.34|13.04|11.24|0
1650381000000|2022-04-19 15:10:00|13.08|11.28|13.1|11.3|13.12|11.32|13.07|11.27|0
1650381300000|2022-04-19 15:15:00|13.09|11.29|13.11|11.31|13.12|11.32|12.98|11.18|0
1650381600000|2022-04-19 15:20:00|13.1|11.3|12.98|11.18|13.14|11.34|12.98|11.18|0
1650381900000|2022-04-19 15:25:00|12.99|11.19|13.07|11.27|13.26|11.46|12.99|11.19|0
1650382200000|2022-04-19 15:30:00|13.08|11.28|13.15|11.35|13.17|11.37|13.05|11.25|0
1650382500000|2022-04-19 15:35:00|13.14|11.34|13.06|11.26|13.16|11.36|13.06|11.26|0
1650382800000|2022-04-19 15:40:00|13.07|11.27|13.05|11.25|13.09|11.29|13.03|11.23|0
1650383100000|2022-04-19 15:45:00|13.04|11.24|13.06|11.26|13.09|11.29|13.04|11.24|0
1650383400000|2022-04-19 15:50:00|13.05|11.25|12.99|11.19|13.05|11.25|12.96|11.16|0
1650383700000|2022-04-19 15:55:00|13|11.2|13.07|11.27|13.08|11.28|13|11.2|0
1650384000000|2022-04-19 16:00:00|13.08|11.28|13.08|11.28|13.14|11.34|13.06|11.26|0
1650384300000|2022-04-19 16:05:00|13.07|11.27|13.04|11.24|13.1|11.3|13.04|11.24|0
1650384600000|2022-04-19 16:10:00|13.06|11.26|13.09|11.29|13.1|11.3|13.04|11.24|0
1650384900000|2022-04-19 16:15:00|13.08|11.28|13.07|11.27|13.11|11.31|13.06|11.26|0
1650385200000|2022-04-19 16:20:00|13.08|11.28|13.03|11.23|13.08|11.28|13.02|11.22|0
1650385500000|2022-04-19 16:25:00|13.02|11.22|13.1|11.3|13.12|11.32|13|11.2|0
1650385800000|2022-04-19 16:30:00|13.09|11.29|13.08|11.28|13.13|11.33|13.07|11.27|0
1650386100000|2022-04-19 16:35:00|13.07|11.27|13.2|11.4|13.2|11.4|13.06|11.26|0
1650386400000|2022-04-19 16:40:00|13.19|11.39|13.15|11.35|13.2|11.4|13.13|11.33|0
1650386700000|2022-04-19 16:45:00|13.16|11.36|13.14|11.34|13.18|11.38|13.13|11.33|0
1650387000000|2022-04-19 16:50:00|13.15|11.35|13.1|11.3|13.15|11.35|13.07|11.27|0
1650387300000|2022-04-19 16:55:00|13.09|11.29|13.14|11.34|13.14|11.34|13.08|11.28|0
1650387600000|2022-04-19 17:00:00|13.12|11.32|13.11|11.31|13.15|11.35|13.08|11.28|0
1650387900000|2022-04-19 17:05:00|13.12|11.32|13.16|11.36|13.16|11.36|13.08|11.28|0
1650388200000|2022-04-19 17:10:00|13.15|11.35|13.14|11.34|13.18|11.38|13.14|11.34|0
1650388500000|2022-04-19 17:15:00|13.15|11.35|13.12|11.32|13.15|11.35|13.1|11.3|0
1650388800000|2022-04-19 17:20:00|13.11|11.31|13.15|11.35|13.15|11.35|13.08|11.28|0
1650389100000|2022-04-19 17:25:00|13.14|11.34|13.28|11.48|13.29|11.49|13.14|11.34|0
1650389400000|2022-04-19 17:30:00|13.29|11.49|13.19|11.39|13.29|11.49|13.16|11.36|0
1650389700000|2022-04-19 17:35:00|13.18|11.38|13.18|11.38|13.2|11.4|13.17|11.37|0
1650390000000|2022-04-19 17:40:00|13.17|11.37|13.23|11.43|13.23|11.43|13.17|11.37|0
1650390300000|2022-04-19 17:45:00|13.22|11.42|13.12|11.32|13.26|11.46|13.12|11.32|0
1650390600000|2022-04-19 17:50:00|13.14|11.34|13.06|11.26|13.14|11.34|13.03|11.23|0
1650390900000|2022-04-19 17:55:00|13.05|11.25|13.09|11.29|13.09|11.29|13.03|11.23|0
1650391200000|2022-04-19 18:00:00|13.1|11.3|13.11|11.31|13.13|11.33|13.07|11.27|0
1650391500000|2022-04-19 18:05:00|13.12|11.32|12.72|10.92|13.12|11.32|12.68|10.88|0
1650391800000|2022-04-19 18:10:00|12.71|10.91|12.79|10.99|12.88|11.08|12.71|10.91|0
1650392100000|2022-04-19 18:15:00|12.8|11|12.86|11.06|12.86|11.06|12.8|11|0
1650392400000|2022-04-19 18:20:00|12.85|11.05|12.77|10.97|12.87|11.07|12.77|10.97|0
1650392700000|2022-04-19 18:25:00|12.78|10.98|12.77|10.97|12.86|11.06|12.76|10.96|0
1650393000000|2022-04-19 18:30:00|12.78|10.98|12.8|11|12.81|11.01|12.72|10.92|0
1650393300000|2022-04-19 18:35:00|12.79|10.99|12.68|10.88|12.81|11.01|12.67|10.87|0
1650393600000|2022-04-19 18:40:00|12.69|10.89|12.66|10.86|12.71|10.91|12.64|10.84|0
1650393900000|2022-04-19 18:45:00|12.65|10.85|12.66|10.86|12.69|10.89|12.65|10.85|0
1650394200000|2022-04-19 18:50:00|12.65|10.85|12.66|10.86|12.68|10.88|12.58|10.78|0
1650394500000|2022-04-19 18:55:00|12.64|10.84|12.59|10.79|12.66|10.86|12.59|10.79|0
1650394800000|2022-04-19 19:00:00|12.6|10.8|12.61|10.81|12.62|10.82|12.56|10.76|0
1650395100000|2022-04-19 19:05:00|12.62|10.82|12.52|10.72|12.64|10.84|12.51|10.71|0
1650395400000|2022-04-19 19:10:00|12.53|10.73|12.35|10.55|12.55|10.75|12.35|10.55|0
1650395700000|2022-04-19 19:15:00|12.36|10.56|12.32|10.52|12.36|10.56|12.29|10.49|0
1650396000000|2022-04-19 19:20:00|12.31|10.51|12.29|10.49|12.35|10.55|12.28|10.48|0
1650396300000|2022-04-19 19:25:00|12.28|10.48|12.32|10.52|12.33|10.53|12.27|10.47|0
1650396600000|2022-04-19 19:30:00|12.33|10.53|12.28|10.48|12.33|10.53|12.23|10.43|0
1650396900000|2022-04-19 19:35:00|12.29|10.49|12.26|10.46|12.72|10.92|12.22|10.42|0
1650397200000|2022-04-19 19:40:00|12.27|10.47|12.37|10.57|12.4|10.6|12.27|10.47|0
1650397500000|2022-04-19 19:45:00|12.38|10.58|12.4|10.6|12.46|10.66|12.36|10.56|0
1650397800000|2022-04-19 19:50:00|12.32|10.52|12.36|10.56|12.36|10.56|12.19|10.39|0
1650398100000|2022-04-19 19:55:00|12.4|10.6|12.36|10.56|12.51|10.71|12.31|10.51|0
1650398400000|2022-04-19 20:00:00|12.39|10.59|12.75|10.95|12.76|10.96|12.39|10.59|0
1650398700000|2022-04-19 20:05:00|12.74|10.94|12.64|10.84|12.75|10.95|12.2|10.4|0
1650399000000|2022-04-19 20:10:00|12.63|10.83|12.76|10.96|12.78|10.98|12.63|10.83|0
1650399300000|2022-04-19 20:15:00|12.77|10.97|12.63|10.83|12.77|10.97|12.62|10.82|0
1650399600000|2022-04-19 20:20:00|12.62|10.82|12.58|10.78|12.63|10.83|12.57|10.77|0
1650399900000|2022-04-19 20:25:00|12.59|10.79|12.63|10.83|12.63|10.83|12.59|10.79|0
1650400200000|2022-04-19 20:30:00|12.64|10.84|12.62|10.82|12.64|10.84|12.6|10.8|0
1650400500000|2022-04-19 20:35:00|12.61|10.81|12.61|10.81|12.63|10.83|12.6|10.8|0
1650400800000|2022-04-19 20:40:00|12.6|10.8|12.63|10.83|12.63|10.83|12.59|10.79|0
1650401100000|2022-04-19 20:45:00|12.62|10.82|12.63|10.83|12.63|10.83|12.61|10.81|0
1650401400000|2022-04-19 20:50:00|12.62|10.82|12.62|10.82|12.63|10.83|12.62|10.82|0
1650401700000|2022-04-19 20:55:00|12.61|10.81|12.62|10.82|12.63|10.83|12.61|10.81|0
1650402000000|2022-04-19 21:00:00|12.61|10.81|12.63|10.83|12.63|10.83|12.61|10.81|0
1650402300000|2022-04-19 21:05:00|12.62|10.82|12.62|10.82|12.62|10.82|12.62|10.82|0
1650402600000|2022-04-19 21:10:00|12.63|10.83|12.63|10.83|12.63|10.83|12.62|10.82|0
1650402900000|2022-04-19 21:15:00|12.62|10.82|12.64|10.84|12.64|10.84|12.62|10.82|0
1650403200000|2022-04-19 21:20:00|12.65|10.85|12.64|10.84|12.65|10.85|12.63|10.83|0
1650403500000|2022-04-19 21:25:00|12.65|10.85|12.64|10.84|12.65|10.85|12.64|10.84|0
1650403800000|2022-04-19 21:30:00|12.66|10.86|12.65|10.85|12.66|10.86|12.65|10.85|0
1650404100000|2022-04-19 21:35:00|12.64|10.84|12.64|10.84|12.65|10.85|12.64|10.84|0
1650404400000|2022-04-19 21:40:00|12.65|10.85|12.65|10.85|12.66|10.86|12.64|10.84|0
1650404700000|2022-04-19 21:45:00|12.64|10.84|12.64|10.84|12.64|10.84|12.64|10.84|0
1650405000000|2022-04-19 21:50:00|12.65|10.85|12.64|10.84|12.65|10.85|12.64|10.84|0
1650405300000|2022-04-19 21:55:00|12.65|10.85|12.65|10.85|12.65|10.85|12.63|10.83|0
1650405600000|2022-04-19 22:00:00|12.64|10.84|12.65|10.85|12.67|10.87|12.62|10.82|0
1650405900000|2022-04-19 22:05:00|12.64|10.84|12.58|10.78|12.65|10.85|12.58|10.78|0
1650406200000|2022-04-19 22:10:00|12.59|10.79|12.57|10.77|12.59|10.79|12.56|10.76|0
1650406500000|2022-04-19 22:15:00|12.56|10.76|12.54|10.74|12.57|10.77|12.53|10.73|0
1650406800000|2022-04-19 22:20:00|12.53|10.73|12.54|10.74|12.57|10.77|12.53|10.73|0
1650407100000|2022-04-19 22:25:00|12.53|10.73|12.54|10.74|12.57|10.77|12.53|10.73|0
1650407400000|2022-04-19 22:30:00|12.53|10.73|12.5|10.7|12.54|10.74|12.5|10.7|0
1650407700000|2022-04-19 22:35:00|12.49|10.69|12.47|10.67|12.5|10.7|12.45|10.65|0
1650408000000|2022-04-19 22:40:00|12.48|10.68|12.49|10.69|12.5|10.7|12.47|10.67|0
1650408300000|2022-04-19 22:45:00|12.48|10.68|12.5|10.7|12.5|10.7|12.48|10.68|0
1650408600000|2022-04-19 22:50:00|12.51|10.71|12.51|10.71|12.52|10.72|12.5|10.7|0
1650408900000|2022-04-19 22:55:00|12.5|10.7|12.52|10.72|12.53|10.73|12.5|10.7|0
1650409200000|2022-04-19 23:00:00|12.51|10.71|12.56|10.76|12.59|10.79|12.51|10.71|0
1650409500000|2022-04-19 23:05:00|12.57|10.77|12.57|10.77|12.58|10.78|12.57|10.77|0
1650409800000|2022-04-19 23:10:00|12.56|10.76|12.57|10.77|12.59|10.79|12.56|10.76|0
1650410100000|2022-04-19 23:15:00|12.58|10.78|12.57|10.77|12.58|10.78|12.56|10.76|0
1650410400000|2022-04-19 23:20:00|12.56|10.76|12.56|10.76|12.57|10.77|12.54|10.74|0
1650410700000|2022-04-19 23:25:00|12.57|10.77|12.61|10.81|12.61|10.81|12.57|10.77|0
1650411000000|2022-04-19 23:30:00|12.6|10.8|12.62|10.82|12.62|10.82|12.59|10.79|0
1650411300000|2022-04-19 23:35:00|12.63|10.83|12.59|10.79|12.64|10.84|12.58|10.78|0
1650411600000|2022-04-19 23:40:00|12.58|10.78|12.54|10.74|12.58|10.78|12.54|10.74|0
1650411900000|2022-04-19 23:45:00|12.53|10.73|12.56|10.76|12.57|10.77|12.52|10.72|0
1650412200000|2022-04-19 23:50:00|12.57|10.77|12.54|10.74|12.57|10.77|12.53|10.73|0
1650412500000|2022-04-19 23:55:00|12.55|10.75|12.54|10.74|12.56|10.76|12.53|10.73|0
1650412800000|2022-04-20 00:00:00|12.55|10.75|12.6|10.8|12.62|10.82|12.52|10.72|0
1650413100000|2022-04-20 00:05:00|12.61|10.81|12.61|10.81|12.63|10.83|12.59|10.79|0
1650413400000|2022-04-20 00:10:00|12.6|10.8|12.58|10.78|12.62|10.82|12.57|10.77|0
1650413700000|2022-04-20 00:15:00|12.59|10.79|12.61|10.81|12.61|10.81|12.55|10.75|0
1650414000000|2022-04-20 00:20:00|12.6|10.8|12.57|10.77|12.62|10.82|12.57|10.77|0
1650414300000|2022-04-20 00:25:00|12.58|10.78|12.56|10.76|12.58|10.78|12.54|10.74|0
1650414600000|2022-04-20 00:30:00|12.55|10.75|12.56|10.76|12.57|10.77|12.53|10.73|0
1650414900000|2022-04-20 00:35:00|12.55|10.75|12.52|10.72|12.56|10.76|12.52|10.72|0
1650415200000|2022-04-20 00:40:00|12.53|10.73|12.54|10.74|12.54|10.74|12.53|10.73|0
1650415500000|2022-04-20 00:45:00|12.53|10.73|12.55|10.75|12.56|10.76|12.53|10.73|0
1650415800000|2022-04-20 00:50:00|12.56|10.76|12.54|10.74|12.57|10.77|12.53|10.73|0
1650416100000|2022-04-20 00:55:00|12.53|10.73|12.53|10.73|12.54|10.74|12.52|10.72|0
1650416400000|2022-04-20 01:00:00|12.52|10.72|12.52|10.72|12.53|10.73|12.47|10.67|0
1650416700000|2022-04-20 01:05:00|12.53|10.73|12.53|10.73|12.55|10.75|12.52|10.72|0
1650417000000|2022-04-20 01:10:00|12.52|10.72|12.55|10.75|12.55|10.75|12.52|10.72|0
1650417300000|2022-04-20 01:15:00|12.56|10.76|12.71|10.91|12.72|10.92|12.56|10.76|0
1650417600000|2022-04-20 01:20:00|12.72|10.92|12.68|10.88|12.73|10.93|12.67|10.87|0
1650417900000|2022-04-20 01:25:00|12.69|10.89|12.69|10.89|12.74|10.94|12.67|10.87|0
1650418200000|2022-04-20 01:30:00|12.7|10.9|12.74|10.94|12.74|10.94|12.65|10.85|0
1650418500000|2022-04-20 01:35:00|12.73|10.93|12.68|10.88|12.73|10.93|12.65|10.85|0
1650418800000|2022-04-20 01:40:00|12.69|10.89|12.69|10.89|12.69|10.89|12.66|10.86|0
1650419100000|2022-04-20 01:45:00|12.68|10.88|12.68|10.88|12.7|10.9|12.66|10.86|0
1650419400000|2022-04-20 01:50:00|12.67|10.87|12.67|10.87|12.68|10.88|12.66|10.86|0
1650419700000|2022-04-20 01:55:00|12.66|10.86|12.67|10.87|12.68|10.88|12.65|10.85|0
1650420000000|2022-04-20 02:00:00|12.66|10.86|12.66|10.86|12.7|10.9|12.64|10.84|0
1650420300000|2022-04-20 02:05:00|12.65|10.85|12.59|10.79|12.67|10.87|12.56|10.76|0
1650420600000|2022-04-20 02:10:00|12.6|10.8|12.6|10.8|12.62|10.82|12.56|10.76|0
1650420900000|2022-04-20 02:15:00|12.59|10.79|12.61|10.81|12.62|10.82|12.58|10.78|0
1650421200000|2022-04-20 02:20:00|12.62|10.82|12.62|10.82|12.64|10.84|12.61|10.81|0
1650421500000|2022-04-20 02:25:00|12.63|10.83|12.58|10.78|12.63|10.83|12.56|10.76|0
1650421800000|2022-04-20 02:30:00|12.57|10.77|12.59|10.79|12.62|10.82|12.57|10.77|0
1650422100000|2022-04-20 02:35:00|12.6|10.8|12.6|10.8|12.62|10.82|12.59|10.79|0
1650422400000|2022-04-20 02:40:00|12.59|10.79|12.61|10.81|12.62|10.82|12.59|10.79|0
1650422700000|2022-04-20 02:45:00|12.62|10.82|12.6|10.8|12.63|10.83|12.58|10.78|0
1650423000000|2022-04-20 02:50:00|12.61|10.81|12.6|10.8|12.62|10.82|12.6|10.8|0
1650423300000|2022-04-20 02:55:00|12.59|10.79|12.56|10.76|12.6|10.8|12.55|10.75|0
1650423600000|2022-04-20 03:00:00|12.55|10.75|12.54|10.74|12.55|10.75|12.51|10.71|0
1650423900000|2022-04-20 03:05:00|12.53|10.73|12.54|10.74|12.55|10.75|12.53|10.73|0
1650424200000|2022-04-20 03:10:00|12.53|10.73|12.56|10.76|12.59|10.79|12.53|10.73|0
1650424500000|2022-04-20 03:15:00|12.55|10.75|12.57|10.77|12.61|10.81|12.55|10.75|0
1650424800000|2022-04-20 03:20:00|12.58|10.78|12.56|10.76|12.58|10.78|12.54|10.74|0
1650425100000|2022-04-20 03:25:00|12.55|10.75|12.54|10.74|12.56|10.76|12.52|10.72|0
1650425400000|2022-04-20 03:30:00|12.53|10.73|12.58|10.78|12.59|10.79|12.53|10.73|0
1650425700000|2022-04-20 03:35:00|12.57|10.77|12.55|10.75|12.57|10.77|12.55|10.75|0
1650426000000|2022-04-20 03:40:00|12.56|10.76|12.56|10.76|12.57|10.77|12.55|10.75|0
1650426300000|2022-04-20 03:45:00|12.57|10.77|12.54|10.74|12.57|10.77|12.54|10.74|0
1650426600000|2022-04-20 03:50:00|12.53|10.73|12.47|10.67|12.54|10.74|12.46|10.66|0
1650426900000|2022-04-20 03:55:00|12.48|10.68|12.46|10.66|12.49|10.69|12.46|10.66|0
1650427200000|2022-04-20 04:00:00|12.45|10.65|12.49|10.69|12.5|10.7|12.45|10.65|0
1650427500000|2022-04-20 04:05:00|12.5|10.7|12.49|10.69|12.5|10.7|12.48|10.68|0
1650427800000|2022-04-20 04:10:00|12.48|10.68|12.5|10.7|12.53|10.73|12.48|10.68|0
1650428100000|2022-04-20 04:15:00|12.49|10.69|12.51|10.71|12.51|10.71|12.49|10.69|0
1650428400000|2022-04-20 04:20:00|12.5|10.7|12.5|10.7|12.52|10.72|12.5|10.7|0
1650428700000|2022-04-20 04:25:00|12.51|10.71|12.49|10.69|12.51|10.71|12.48|10.68|0
1650429000000|2022-04-20 04:30:00|12.5|10.7|12.48|10.68|12.5|10.7|12.48|10.68|0
1650429300000|2022-04-20 04:35:00|12.47|10.67|12.48|10.68|12.49|10.69|12.47|10.67|0
1650429600000|2022-04-20 04:40:00|12.47|10.67|12.47|10.67|12.48|10.68|12.47|10.67|0
1650429900000|2022-04-20 04:45:00|12.46|10.66|12.48|10.68|12.49|10.69|12.46|10.66|0
1650430200000|2022-04-20 04:50:00|12.49|10.69|12.5|10.7|12.51|10.71|12.49|10.69|0
1650430500000|2022-04-20 04:55:00|12.49|10.69|12.5|10.7|12.51|10.71|12.49|10.69|0
1650430800000|2022-04-20 05:00:00|12.49|10.69|12.57|10.77|12.58|10.78|12.47|10.67|0
1650431100000|2022-04-20 05:05:00|12.56|10.76|12.55|10.75|12.57|10.77|12.53|10.73|0
1650431400000|2022-04-20 05:10:00|12.56|10.76|12.55|10.75|12.57|10.77|12.54|10.74|0
1650431700000|2022-04-20 05:15:00|12.54|10.74|12.58|10.78|12.58|10.78|12.53|10.73|0
1650432000000|2022-04-20 05:20:00|12.57|10.77|12.59|10.79|12.61|10.81|12.57|10.77|0
1650432300000|2022-04-20 05:25:00|12.6|10.8|12.59|10.79|12.61|10.81|12.58|10.78|0
1650432600000|2022-04-20 05:30:00|12.58|10.78|12.58|10.78|12.58|10.78|12.54|10.74|0
1650432900000|2022-04-20 05:35:00|12.59|10.79|12.56|10.76|12.6|10.8|12.55|10.75|0
1650433200000|2022-04-20 05:40:00|12.55|10.75|12.5|10.7|12.55|10.75|12.49|10.69|0
1650433500000|2022-04-20 05:45:00|12.49|10.69|12.52|10.72|12.54|10.74|12.49|10.69|0
1650433800000|2022-04-20 05:50:00|12.51|10.71|12.54|10.74|12.54|10.74|12.51|10.71|0
1650434100000|2022-04-20 05:55:00|12.52|10.72|12.49|10.69|12.53|10.73|12.48|10.68|0
1650434400000|2022-04-20 06:00:00|12.48|10.68|12.52|10.72|12.52|10.72|12.47|10.67|0
1650434700000|2022-04-20 06:05:00|12.51|10.71|12.57|10.77|12.58|10.78|12.5|10.7|0
1650435000000|2022-04-20 06:10:00|12.58|10.78|12.92|11.12|12.94|11.14|12.58|10.78|0
1650435300000|2022-04-20 06:15:00|12.93|11.13|12.95|11.15|12.97|11.17|12.92|11.12|0
1650435600000|2022-04-20 06:20:00|12.96|11.16|12.93|11.13|12.97|11.17|12.91|11.11|0
1650435900000|2022-04-20 06:25:00|12.94|11.14|13.02|11.22|13.02|11.22|12.92|11.12|0
1650436200000|2022-04-20 06:30:00|13.01|11.21|12.97|11.17|13.02|11.22|12.96|11.16|0
1650436500000|2022-04-20 06:35:00|12.96|11.16|12.93|11.13|12.98|11.18|12.93|11.13|0
1650436800000|2022-04-20 06:40:00|12.94|11.14|12.93|11.13|12.96|11.16|12.93|11.13|0
1650437100000|2022-04-20 06:45:00|12.91|11.11|12.91|11.11|12.93|11.13|12.89|11.09|0
1650437400000|2022-04-20 06:50:00|12.92|11.12|12.91|11.11|12.95|11.15|12.89|11.09|0
1650437700000|2022-04-20 06:55:00|12.92|11.12|12.92|11.12|12.94|11.14|12.91|11.11|0
1650438000000|2022-04-20 07:00:00|12.91|11.11|13.27|10.85|13.32|11.23|12.9|10.85|0
1650438300000|2022-04-20 07:05:00|13.26|10.84|13.1|10.72|13.26|10.85|13.08|10.7|0
1650438600000|2022-04-20 07:10:00|13.09|10.71|13.09|10.71|13.11|10.73|13.03|10.66|0
1650438900000|2022-04-20 07:15:00|13.08|10.7|13.02|10.65|13.23|10.82|13.01|10.65|0
1650439200000|2022-04-20 07:20:00|13.03|10.66|13.07|10.69|13.13|10.74|13.02|10.65|0
1650439500000|2022-04-20 07:25:00|13.08|10.7|13.09|10.71|13.11|10.72|13.05|10.68|0
1650439800000|2022-04-20 07:30:00|13.08|10.7|13.04|10.67|13.08|10.7|13.01|10.65|0
1650440100000|2022-04-20 07:35:00|13.03|10.66|13.06|10.68|13.08|10.7|13.01|10.64|0
1650440400000|2022-04-20 07:40:00|13.05|10.69|13.1|10.72|13.1|10.72|13.04|10.67|0
1650440700000|2022-04-20 07:45:00|13.11|10.73|13.12|10.74|13.12|10.74|13.08|10.7|0
1650441000000|2022-04-20 07:50:00|13.11|10.73|13.15|10.76|13.16|10.76|13.07|10.7|0
1650441300000|2022-04-20 07:55:00|13.16|10.77|13.15|10.76|13.18|10.79|13.13|10.74|0
1650441600000|2022-04-20 08:00:00|13.17|10.77|12.95|11.15|13.19|11.16|12.89|10.75|0
1650441900000|2022-04-20 08:05:00|12.96|11.16|12.96|11.16|12.97|11.17|12.92|11.12|0
1650442200000|2022-04-20 08:10:00|12.97|11.17|12.91|11.11|12.98|11.18|12.91|11.11|0
1650442500000|2022-04-20 08:15:00|12.92|11.12|12.9|11.1|12.93|11.13|12.87|11.07|0
1650442800000|2022-04-20 08:20:00|12.91|11.11|12.85|11.05|12.91|11.11|12.85|11.05|0
1650443100000|2022-04-20 08:25:00|12.86|11.06|12.85|11.05|12.87|11.07|12.83|11.03|0
1650443400000|2022-04-20 08:30:00|12.86|11.06|12.83|11.03|12.88|11.08|12.83|11.03|0
1650443700000|2022-04-20 08:35:00|12.82|11.02|12.67|10.87|12.83|11.03|12.63|10.83|0
1650444000000|2022-04-20 08:40:00|12.66|10.86|12.64|10.84|12.68|10.88|12.63|10.83|0
1650444300000|2022-04-20 08:45:00|12.65|10.85|12.69|10.89|12.69|10.89|12.65|10.85|0
1650444600000|2022-04-20 08:50:00|12.68|10.88|12.67|10.87|12.69|10.89|12.65|10.85|0
1650444900000|2022-04-20 08:55:00|12.68|10.88|12.6|10.8|12.69|10.89|12.59|10.79|0
1650445200000|2022-04-20 09:00:00|12.61|10.81|12.58|10.78|12.61|10.81|12.55|10.75|0
1650445500000|2022-04-20 09:05:00|12.59|10.79|12.55|10.75|12.6|10.8|12.55|10.75|0
1650445800000|2022-04-20 09:10:00|12.56|10.76|12.74|10.94|12.74|10.94|12.55|10.75|0
1650446100000|2022-04-20 09:15:00|12.73|10.93|12.61|10.81|12.75|10.95|12.61|10.81|0
1650446400000|2022-04-20 09:20:00|12.6|10.8|12.54|10.74|12.7|10.9|12.54|10.74|0
1650446700000|2022-04-20 09:25:00|12.55|10.75|12.55|10.75|12.55|10.75|12.5|10.7|0
1650447000000|2022-04-20 09:30:00|12.56|10.76|12.53|10.73|12.56|10.76|12.53|10.73|0
1650447300000|2022-04-20 09:35:00|12.52|10.72|12.52|10.72|12.53|10.73|12.49|10.69|0
1650447600000|2022-04-20 09:40:00|12.51|10.71|12.47|10.67|12.53|10.73|12.46|10.66|0
1650447900000|2022-04-20 09:45:00|12.46|10.66|12.49|10.69|12.49|10.69|12.44|10.64|0
1650448200000|2022-04-20 09:50:00|12.48|10.68|12.58|10.78|12.61|10.81|12.48|10.68|0
1650448500000|2022-04-20 09:55:00|12.59|10.79|12.58|10.78|12.61|10.81|12.57|10.77|0
1650448800000|2022-04-20 10:00:00|12.59|10.79|12.63|10.83|12.65|10.85|12.57|10.77|0
1650449100000|2022-04-20 10:05:00|12.64|10.84|12.6|10.8|12.65|10.85|12.6|10.8|0
1650449400000|2022-04-20 10:10:00|12.59|10.79|12.56|10.76|12.59|10.79|12.56|10.76|0
1650449700000|2022-04-20 10:15:00|12.55|10.75|12.55|10.75|12.55|10.75|12.52|10.72|0
1650450000000|2022-04-20 10:20:00|12.54|10.74|12.56|10.76|12.57|10.77|12.54|10.74|0
1650450300000|2022-04-20 10:25:00|12.55|10.75|12.52|10.72|12.55|10.75|12.52|10.72|0
1650450600000|2022-04-20 10:30:00|12.53|10.73|12.46|10.66|12.53|10.73|12.46|10.66|0
1650450900000|2022-04-20 10:35:00|12.47|10.67|12.48|10.68|12.5|10.7|12.47|10.67|0
1650451200000|2022-04-20 10:40:00|12.5|10.7|12.49|10.69|12.51|10.71|12.49|10.69|0
1650451500000|2022-04-20 10:45:00|12.48|10.68|12.51|10.71|12.51|10.71|12.46|10.66|0
1650451800000|2022-04-20 10:50:00|12.5|10.7|12.48|10.68|12.55|10.75|12.48|10.68|0
1650452100000|2022-04-20 10:55:00|12.49|10.69|12.5|10.7|12.51|10.71|12.48|10.68|0
1650452400000|2022-04-20 11:00:00|12.51|10.71|12.52|10.72|12.56|10.76|12.51|10.71|0
1650452700000|2022-04-20 11:05:00|12.53|10.73|12.52|10.72|12.55|10.75|12.51|10.71|0
1650453000000|2022-04-20 11:10:00|12.53|10.73|12.56|10.76|12.56|10.76|12.53|10.73|0
1650453300000|2022-04-20 11:15:00|12.55|10.75|12.56|10.76|12.58|10.78|12.54|10.74|0
1650453600000|2022-04-20 11:20:00|12.57|10.77|12.55|10.75|12.58|10.78|12.55|10.75|0
1650453900000|2022-04-20 11:25:00|12.54|10.74|12.53|10.73|12.55|10.75|12.52|10.72|0
1650454200000|2022-04-20 11:30:00|12.54|10.74|12.55|10.75|12.55|10.75|12.52|10.72|0
1650454500000|2022-04-20 11:35:00|12.54|10.74|12.51|10.71|12.56|10.76|12.51|10.71|0
1650454800000|2022-04-20 11:40:00|12.52|10.72|12.52|10.72|12.53|10.73|12.5|10.7|0
1650455100000|2022-04-20 11:45:00|12.51|10.71|12.44|10.64|12.52|10.72|12.44|10.64|0
1650455400000|2022-04-20 11:50:00|12.45|10.65|12.34|10.54|12.45|10.65|12.28|10.48|0
1650455700000|2022-04-20 11:55:00|12.32|10.52|12.21|10.41|12.75|10.95|12.21|10.41|0
1650456000000|2022-04-20 12:00:00|12.22|10.42|12.23|10.43|12.25|10.45|12.2|10.4|0
1650456300000|2022-04-20 12:05:00|12.24|10.44|12.22|10.42|12.26|10.46|12.22|10.42|0
1650456600000|2022-04-20 12:10:00|12.23|10.43|12.26|10.46|12.26|10.46|12.22|10.42|0
1650456900000|2022-04-20 12:15:00|12.27|10.47|12.29|10.49|12.3|10.5|12.27|10.47|0
1650457200000|2022-04-20 12:20:00|12.3|10.5|12.28|10.48|12.3|10.5|12.26|10.46|0
1650457500000|2022-04-20 12:25:00|12.29|10.49|12.06|10.26|12.3|10.5|12.04|10.24|0
1650457800000|2022-04-20 12:30:00|12.07|10.27|12.07|10.27|12.1|10.3|12.05|10.25|0
1650458100000|2022-04-20 12:35:00|12.06|10.26|12.08|10.28|12.09|10.29|12.05|10.25|0
1650458400000|2022-04-20 12:40:00|12.07|10.27|12.09|10.29|12.1|10.3|12.04|10.24|0
1650458700000|2022-04-20 12:45:00|12.08|10.28|12.1|10.3|12.12|10.32|12.08|10.28|0
1650459000000|2022-04-20 12:50:00|12.11|10.31|12.04|10.24|12.11|10.31|12.04|10.24|0
1650459300000|2022-04-20 12:55:00|12.05|10.25|12.02|10.22|12.06|10.26|12.01|10.21|0
1650459600000|2022-04-20 13:00:00|12.01|10.21|12.09|10.29|12.09|10.29|12.01|10.21|0
1650459900000|2022-04-20 13:05:00|12.08|10.28|12.12|10.32|12.12|10.32|12.07|10.27|0
1650460200000|2022-04-20 13:10:00|12.11|10.31|12.13|10.33|12.14|10.34|12.11|10.31|0
1650460500000|2022-04-20 13:15:00|12.14|10.34|12.11|10.31|12.14|10.34|12.11|10.31|0
1650460800000|2022-04-20 13:20:00|12.12|10.32|12.12|10.32|12.13|10.33|12.1|10.3|0
1650461100000|2022-04-20 13:25:00|12.11|10.31|12.06|10.26|12.12|10.32|12.06|10.26|0
1650461400000|2022-04-20 13:30:00|12.05|10.25|12.11|10.31|12.12|10.32|11.93|10.13|0
1650461700000|2022-04-20 13:35:00|12.06|10.26|12.06|10.26|12.13|10.33|12.01|10.21|0
1650462000000|2022-04-20 13:40:00|12.05|10.25|12.3|10.5|12.3|10.5|12.05|10.25|0
1650462300000|2022-04-20 13:45:00|12.33|10.53|12.42|10.62|12.46|10.66|12.33|10.53|0
1650462600000|2022-04-20 13:50:00|12.43|10.63|12.17|10.37|12.45|10.65|11.93|10.13|0
1650462900000|2022-04-20 13:55:00|12.18|10.38|12.23|10.43|12.3|10.5|12.17|10.37|0
1650463200000|2022-04-20 14:00:00|12.2|10.4|12.22|10.42|12.28|10.48|12.11|10.31|0
1650463500000|2022-04-20 14:05:00|12.2|10.4|12.25|10.45|12.31|10.51|12.2|10.4|0
1650463800000|2022-04-20 14:10:00|12.24|10.44|12.15|10.35|12.26|10.46|12.13|10.33|0
1650464100000|2022-04-20 14:15:00|12.14|10.34|12.11|10.31|12.16|10.36|12.07|10.27|0
1650464400000|2022-04-20 14:20:00|12.12|10.32|12.15|10.35|12.16|10.36|11.99|10.19|0
1650464700000|2022-04-20 14:25:00|12.14|10.34|12.04|10.24|12.15|10.35|12|10.2|0
1650465000000|2022-04-20 14:30:00|12.01|10.21|11.68|9.88|12.11|10.31|11.66|9.86|0
1650465300000|2022-04-20 14:35:00|11.67|9.87|11.86|10.06|12.03|10.23|11.64|9.84|0
1650465600000|2022-04-20 14:40:00|11.85|10.05|11.84|10.04|11.85|10.05|11.78|9.98|0
1650465900000|2022-04-20 14:45:00|11.83|10.03|11.83|10.03|11.88|10.08|11.8|10|0
1650466200000|2022-04-20 14:50:00|11.84|10.04|11.76|9.96|11.86|10.06|11.74|9.94|0
1650466500000|2022-04-20 14:55:00|11.74|9.94|11.77|9.97|11.8|10|11.72|9.92|0
1650466800000|2022-04-20 15:00:00|11.78|9.98|11.95|10.15|11.95|10.15|11.78|9.98|0
1650467100000|2022-04-20 15:05:00|11.96|10.16|11.95|10.15|11.97|10.17|11.88|10.08|0
1650467400000|2022-04-20 15:10:00|11.96|10.16|12.01|10.21|12.06|10.26|11.96|10.16|0
1650467700000|2022-04-20 15:15:00|12.02|10.22|12.11|10.31|12.12|10.32|12.01|10.21|0
1650468000000|2022-04-20 15:20:00|12.12|10.32|12.12|10.32|12.13|10.33|12.09|10.29|0
1650468300000|2022-04-20 15:25:00|12.13|10.33|12.03|10.23|12.14|10.34|12.02|10.22|0
1650468600000|2022-04-20 15:30:00|12.04|10.24|12.27|10.47|12.27|10.47|11.94|10.14|0
1650468900000|2022-04-20 15:35:00|12.28|10.48|12.2|10.4|12.28|10.48|12.15|10.35|0
1650469200000|2022-04-20 15:40:00|12.21|10.41|12.14|10.34|12.22|10.42|12.12|10.32|0
1650469500000|2022-04-20 15:45:00|12.12|10.32|12.22|10.42|12.22|10.42|12.09|10.29|0
1650469800000|2022-04-20 15:50:00|12.21|10.41|12.27|10.47|12.32|10.52|12.2|10.4|0
1650470100000|2022-04-20 15:55:00|12.28|10.48|12.2|10.4|12.28|10.48|12.17|10.37|0
1650470400000|2022-04-20 16:00:00|12.19|10.39|12.18|10.38|12.21|10.41|12.17|10.37|0
1650470700000|2022-04-20 16:05:00|12.17|10.37|12.27|10.47|12.33|10.53|12.14|10.34|0
1650471000000|2022-04-20 16:10:00|12.28|10.48|12.39|10.59|12.41|10.61|12.27|10.47|0
1650471300000|2022-04-20 16:15:00|12.37|10.57|12.36|10.56|12.41|10.61|12.33|10.53|0
1650471600000|2022-04-20 16:20:00|12.37|10.57|12.39|10.59|12.41|10.61|12.34|10.54|0
1650471900000|2022-04-20 16:25:00|12.38|10.58|12.39|10.59|12.44|10.64|12.38|10.58|0
1650472200000|2022-04-20 16:30:00|12.4|10.6|12.25|10.45|12.41|10.61|12.25|10.45|0
1650472500000|2022-04-20 16:35:00|12.26|10.46|12.22|10.42|12.27|10.47|12.16|10.36|0
1650472800000|2022-04-20 16:40:00|12.23|10.43|12.22|10.42|12.25|10.45|12.2|10.4|0
1650473100000|2022-04-20 16:45:00|12.21|10.41|12.15|10.35|12.22|10.42|12.12|10.32|0
1650473400000|2022-04-20 16:50:00|12.14|10.34|12.12|10.32|12.15|10.35|12.06|10.26|0
1650473700000|2022-04-20 16:55:00|12.11|10.31|12.14|10.34|12.16|10.36|12.08|10.28|0
1650474000000|2022-04-20 17:00:00|12.13|10.33|12.07|10.27|12.14|10.34|12.05|10.25|0
1650474300000|2022-04-20 17:05:00|12.06|10.26|12.15|10.35|12.21|10.41|12.05|10.25|0
1650474600000|2022-04-20 17:10:00|12.17|10.37|12.06|10.26|12.18|10.38|12.04|10.24|0
1650474900000|2022-04-20 17:15:00|12.07|10.27|12.14|10.34|12.16|10.36|12.01|10.21|0
1650475200000|2022-04-20 17:20:00|12.15|10.35|12.12|10.32|12.16|10.36|12.11|10.31|0
1650475500000|2022-04-20 17:25:00|12.13|10.33|12.16|10.36|12.18|10.38|12.11|10.31|0
1650475800000|2022-04-20 17:30:00|12.15|10.35|12.15|10.35|12.19|10.39|12.12|10.32|0
1650476100000|2022-04-20 17:35:00|12.14|10.34|12.12|10.32|12.14|10.34|12.09|10.29|0
1650476400000|2022-04-20 17:40:00|12.13|10.33|12.01|10.21|12.13|10.33|12.01|10.21|0
1650476700000|2022-04-20 17:45:00|12.02|10.22|12.07|10.27|12.07|10.27|11.95|10.15|0
1650477000000|2022-04-20 17:50:00|12.08|10.28|12.12|10.32|12.13|10.33|12.07|10.27|0
1650477300000|2022-04-20 17:55:00|12.13|10.33|12.06|10.26|12.14|10.34|12.05|10.25|0
1650477600000|2022-04-20 18:00:00|12.07|10.27|12.05|10.25|12.11|10.31|12.01|10.21|0
1650477900000|2022-04-20 18:05:00|12.04|10.24|12.07|10.27|12.1|10.3|12.04|10.24|0
1650478200000|2022-04-20 18:10:00|12.08|10.28|12.16|10.36|12.16|10.36|12.06|10.26|0
1650478500000|2022-04-20 18:15:00|12.15|10.35|12.25|10.45|12.26|10.46|12.12|10.32|0
1650478800000|2022-04-20 18:20:00|12.27|10.47|12.26|10.46|12.28|10.48|12.23|10.43|0
1650479100000|2022-04-20 18:25:00|12.25|10.45|12.29|10.49|12.3|10.5|12.25|10.45|0
1650479400000|2022-04-20 18:30:00|12.3|10.5|12.33|10.53|12.34|10.54|12.28|10.48|0
1650479700000|2022-04-20 18:35:00|12.34|10.54|12.44|10.64|12.45|10.65|12.33|10.53|0
1650480000000|2022-04-20 18:40:00|12.45|10.65|12.46|10.66|12.47|10.67|12.41|10.61|0
1650480300000|2022-04-20 18:45:00|12.47|10.67|12.41|10.61|12.49|10.69|12.38|10.58|0
1650480600000|2022-04-20 18:50:00|12.42|10.62|12.64|10.84|12.65|10.85|12.42|10.62|0
1650480900000|2022-04-20 18:55:00|12.65|10.85|12.59|10.79|12.69|10.89|12.57|10.77|0
1650481200000|2022-04-20 19:00:00|12.58|10.78|12.45|10.65|12.6|10.8|12.42|10.62|0
1650481500000|2022-04-20 19:05:00|12.47|10.67|12.44|10.64|12.51|10.71|12.44|10.64|0
1650481800000|2022-04-20 19:10:00|12.43|10.63|12.32|10.52|12.48|10.68|12.3|10.5|0
1650482100000|2022-04-20 19:15:00|12.3|10.5|12.34|10.54|12.37|10.57|12.29|10.49|0
1650482400000|2022-04-20 19:20:00|12.33|10.53|12.32|10.52|12.36|10.56|12.3|10.5|0
1650482700000|2022-04-20 19:25:00|12.31|10.51|12.27|10.47|12.32|10.52|12.19|10.39|0
1650483000000|2022-04-20 19:30:00|12.26|10.46|12.39|10.59|12.4|10.6|12.25|10.45|0
1650483300000|2022-04-20 19:35:00|12.37|10.57|12.05|10.25|12.41|10.61|12.02|10.22|0
1650483600000|2022-04-20 19:40:00|12.06|10.26|12.01|10.21|12.06|10.26|11.99|10.19|0
1650483900000|2022-04-20 19:45:00|12|10.2|12.03|10.23|12.16|10.36|11.74|9.94|0
1650484200000|2022-04-20 19:50:00|12.04|10.24|12.26|10.46|12.28|10.48|12.04|10.24|0
1650484500000|2022-04-20 19:55:00|12.25|10.45|12.07|10.27|12.34|10.54|11.93|10.13|0
1650484800000|2022-04-20 20:00:00|12.06|10.26|12.2|10.4|12.4|10.6|12.03|10.23|0
1650485100000|2022-04-20 20:05:00|12.21|10.41|12.14|10.34|12.39|10.59|12.09|10.29|0
1650485400000|2022-04-20 20:10:00|12.15|10.35|12.19|10.39|12.2|10.4|12.15|10.35|0
1650485700000|2022-04-20 20:15:00|12.16|10.36|12.23|10.43|12.24|10.44|12.16|10.36|0
1650486000000|2022-04-20 20:20:00|12.22|10.42|12.23|10.43|12.25|10.45|12.21|10.41|0
1650486300000|2022-04-20 20:25:00|12.24|10.44|12.22|10.42|12.25|10.45|12.2|10.4|0
1650486600000|2022-04-20 20:30:00|12.21|10.41|12.15|10.35|12.22|10.42|12.14|10.34|0
1650486900000|2022-04-20 20:35:00|12.16|10.36|12.14|10.34|12.16|10.36|12.14|10.34|0
1650487200000|2022-04-20 20:40:00|12.15|10.35|12.15|10.35|12.16|10.36|12.14|10.34|0
1650487500000|2022-04-20 20:45:00|12.14|10.34|12.12|10.32|12.16|10.36|12.12|10.32|0
1650487800000|2022-04-20 20:50:00|12.11|10.31|12.11|10.31|12.12|10.32|12.1|10.3|0
1650488100000|2022-04-20 20:55:00|12.1|10.3|12.12|10.32|12.12|10.32|12.1|10.3|0
1650488400000|2022-04-20 21:00:00|12.13|10.33|12.12|10.32|12.13|10.33|12.12|10.32|0
1650488700000|2022-04-20 21:05:00|12.11|10.31|12.11|10.31|12.11|10.31|12.11|10.31|0
1650489000000|2022-04-20 21:10:00|12.1|10.3|12.1|10.3|12.11|10.31|12.1|10.3|0
1650489300000|2022-04-20 21:15:00|12.13|10.33|12.11|10.31|12.13|10.33|12.1|10.3|0
1650489600000|2022-04-20 21:20:00|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1650489900000|2022-04-20 21:25:00|12.11|10.31|12.1|10.3|12.12|10.32|12.1|10.3|0
1650490200000|2022-04-20 21:30:00|12.09|10.29|12.09|10.29|12.1|10.3|12.09|10.29|0
1650490500000|2022-04-20 21:35:00|12.08|10.28|12.09|10.29|12.09|10.29|12.08|10.28|0
1650490800000|2022-04-20 21:40:00|12.1|10.3|12.09|10.29|12.1|10.3|12.09|10.29|0
1650491400000|2022-04-20 21:50:00|12.1|10.3|12.1|10.3|12.1|10.3|12.09|10.29|0
1650492000000|2022-04-20 22:00:00|12.13|10.33|12.09|10.29|12.13|10.33|12.07|10.27|0
1650492300000|2022-04-20 22:05:00|12.1|10.3|12.07|10.27|12.1|10.3|12.05|10.25|0
1650492600000|2022-04-20 22:10:00|12.06|10.26|12.09|10.29|12.11|10.31|12.06|10.26|0
1650492900000|2022-04-20 22:15:00|12.08|10.28|12.09|10.29|12.09|10.29|12.06|10.26|0
1650493200000|2022-04-20 22:20:00|12.08|10.28|12.07|10.27|12.08|10.28|12.06|10.26|0
1650493500000|2022-04-20 22:25:00|12.08|10.28|12.08|10.28|12.09|10.29|12.07|10.27|0
1650493800000|2022-04-20 22:30:00|12.07|10.27|12.03|10.23|12.07|10.27|12.02|10.22|0
1650494100000|2022-04-20 22:35:00|12.02|10.22|12.01|10.21|12.03|10.23|12.01|10.21|0
1650494400000|2022-04-20 22:40:00|12.02|10.22|12.05|10.25|12.06|10.26|12.01|10.21|0
1650494700000|2022-04-20 22:45:00|12.06|10.26|12.1|10.3|12.13|10.33|12.05|10.25|0
1650495000000|2022-04-20 22:50:00|12.09|10.29|12.09|10.29|12.09|10.29|12.06|10.26|0
1650495300000|2022-04-20 22:55:00|12.1|10.3|12.1|10.3|12.1|10.3|12.07|10.27|0
1650495600000|2022-04-20 23:00:00|12.11|10.31|12.09|10.29|12.11|10.31|12.09|10.29|0
1650495900000|2022-04-20 23:05:00|12.08|10.28|12.09|10.29|12.09|10.29|12.08|10.28|0
1650496200000|2022-04-20 23:10:00|12.08|10.28|12.11|10.31|12.11|10.31|12.08|10.28|0
1650496500000|2022-04-20 23:15:00|12.1|10.3|12.09|10.29|12.11|10.31|12.09|10.29|0
1650496800000|2022-04-20 23:20:00|12.1|10.3|12.1|10.3|12.11|10.31|12.09|10.29|0
1650497100000|2022-04-20 23:25:00|12.09|10.29|12.08|10.28|12.09|10.29|12.08|10.28|0
1650497400000|2022-04-20 23:30:00|12.07|10.27|12.07|10.27|12.09|10.29|12.07|10.27|0
1650497700000|2022-04-20 23:35:00|12.06|10.26|12.06|10.26|12.07|10.27|12.05|10.25|0
1650498000000|2022-04-20 23:40:00|12.05|10.25|12.03|10.23|12.06|10.26|12.03|10.23|0
1650498300000|2022-04-20 23:45:00|12.02|10.22|12.02|10.22|12.05|10.25|12.02|10.22|0
1650498600000|2022-04-20 23:50:00|12.01|10.21|12.02|10.22|12.03|10.23|12|10.2|0
1650498900000|2022-04-20 23:55:00|12.03|10.23|12.05|10.25|12.05|10.25|12.02|10.22|0
1650499200000|2022-04-21 00:00:00|12.04|10.24|12.02|10.22|12.05|10.25|11.98|10.18|0
1650499500000|2022-04-21 00:05:00|12.03|10.23|12|10.2|12.03|10.23|11.99|10.19|0
1650499800000|2022-04-21 00:10:00|11.99|10.19|12.02|10.22|12.02|10.22|11.99|10.19|0
1650500100000|2022-04-21 00:15:00|12.01|10.21|11.98|10.18|12.02|10.22|11.97|10.17|0
1650500400000|2022-04-21 00:20:00|11.99|10.19|12|10.2|12.01|10.21|11.98|10.18|0
1650500700000|2022-04-21 00:25:00|11.99|10.19|12|10.2|12|10.2|11.98|10.18|0
1650501000000|2022-04-21 00:30:00|11.99|10.19|11.98|10.18|12|10.2|11.97|10.17|0
1650501300000|2022-04-21 00:35:00|11.97|10.17|12.01|10.21|12.02|10.22|11.97|10.17|0
1650501600000|2022-04-21 00:40:00|12.02|10.22|12|10.2|12.02|10.22|12|10.2|0
1650501900000|2022-04-21 00:45:00|11.99|10.19|12.03|10.23|12.04|10.24|11.99|10.19|0
1650502200000|2022-04-21 00:50:00|12.02|10.22|12.04|10.24|12.04|10.24|12.02|10.22|0
1650502500000|2022-04-21 00:55:00|12.03|10.23|12.02|10.22|12.04|10.24|12|10.2|0
1650502800000|2022-04-21 01:00:00|12.01|10.21|12.02|10.22|12.02|10.22|12|10.2|0
1650503100000|2022-04-21 01:05:00|12.03|10.23|12.04|10.24|12.05|10.25|12.03|10.23|0
1650503400000|2022-04-21 01:10:00|12.03|10.23|12.03|10.23|12.05|10.25|12.03|10.23|0
1650503700000|2022-04-21 01:15:00|12.02|10.22|12.01|10.21|12.03|10.23|12|10.2|0
1650504000000|2022-04-21 01:20:00|12.02|10.22|12.03|10.23|12.05|10.25|12.01|10.21|0
1650504300000|2022-04-21 01:25:00|12.04|10.24|12.04|10.24|12.05|10.25|12.03|10.23|0
1650504600000|2022-04-21 01:30:00|12.03|10.23|11.99|10.19|12.05|10.25|11.98|10.18|0
1650504900000|2022-04-21 01:35:00|11.97|10.17|11.97|10.17|11.99|10.19|11.96|10.16|0
1650505200000|2022-04-21 01:40:00|11.98|10.18|11.91|10.11|11.98|10.18|11.9|10.1|0
1650505500000|2022-04-21 01:45:00|11.92|10.12|11.91|10.11|11.92|10.12|11.9|10.1|0
1650505800000|2022-04-21 01:50:00|11.92|10.12|11.91|10.11|11.92|10.12|11.9|10.1|0
1650506100000|2022-04-21 01:55:00|11.9|10.1|11.91|10.11|11.92|10.12|11.89|10.09|0
1650506400000|2022-04-21 02:00:00|11.92|10.12|11.93|10.13|11.94|10.14|11.91|10.11|0
1650506700000|2022-04-21 02:05:00|11.94|10.14|11.89|10.09|11.94|10.14|11.88|10.08|0
1650507000000|2022-04-21 02:10:00|11.88|10.08|11.89|10.09|11.89|10.09|11.87|10.07|0
1650507300000|2022-04-21 02:15:00|11.88|10.08|11.87|10.07|11.89|10.09|11.87|10.07|0
1650507600000|2022-04-21 02:20:00|11.88|10.08|11.9|10.1|11.9|10.1|11.88|10.08|0
1650507900000|2022-04-21 02:25:00|11.89|10.09|11.91|10.11|11.91|10.11|11.89|10.09|0
1650508200000|2022-04-21 02:30:00|11.9|10.1|11.9|10.1|11.91|10.11|11.9|10.1|0
1650508500000|2022-04-21 02:35:00|11.91|10.11|11.93|10.13|11.94|10.14|11.9|10.1|0
1650508800000|2022-04-21 02:40:00|11.92|10.12|11.92|10.12|11.93|10.13|11.91|10.11|0
1650509100000|2022-04-21 02:45:00|11.91|10.11|11.92|10.12|11.93|10.13|11.91|10.11|0
1650509400000|2022-04-21 02:50:00|11.93|10.13|11.93|10.13|11.94|10.14|11.92|10.12|0
1650509700000|2022-04-21 02:55:00|11.92|10.12|11.91|10.11|11.93|10.13|11.9|10.1|0
1650510000000|2022-04-21 03:00:00|11.9|10.1|11.91|10.11|11.91|10.11|11.89|10.09|0
1650510300000|2022-04-21 03:05:00|11.9|10.1|11.9|10.1|11.91|10.11|11.9|10.1|0
1650510600000|2022-04-21 03:10:00|11.91|10.11|11.94|10.14|11.94|10.14|11.91|10.11|0
1650510900000|2022-04-21 03:15:00|11.95|10.15|11.95|10.15|11.96|10.16|11.93|10.13|0
1650511200000|2022-04-21 03:20:00|11.96|10.16|11.97|10.17|11.99|10.19|11.96|10.16|0
1650511500000|2022-04-21 03:25:00|11.96|10.16|11.97|10.17|11.98|10.18|11.96|10.16|0
1650511800000|2022-04-21 03:30:00|11.96|10.16|11.97|10.17|11.97|10.17|11.94|10.14|0
1650512100000|2022-04-21 03:35:00|11.96|10.16|11.99|10.19|12|10.2|11.96|10.16|0
1650512400000|2022-04-21 03:40:00|11.98|10.18|11.98|10.18|11.99|10.19|11.98|10.18|0
1650512700000|2022-04-21 03:45:00|11.97|10.17|11.98|10.18|11.98|10.18|11.96|10.16|0
1650513000000|2022-04-21 03:50:00|11.97|10.17|12|10.2|12|10.2|11.97|10.17|0
1650513300000|2022-04-21 03:55:00|12.01|10.21|12.01|10.21|12.02|10.22|12|10.2|0
1650513600000|2022-04-21 04:00:00|12|10.2|12|10.2|12.01|10.21|11.99|10.19|0
1650513900000|2022-04-21 04:05:00|11.99|10.19|11.97|10.17|11.99|10.19|11.97|10.17|0
1650514200000|2022-04-21 04:10:00|11.96|10.16|11.97|10.17|11.99|10.19|11.96|10.16|0
1650514500000|2022-04-21 04:15:00|11.96|10.16|11.97|10.17|11.97|10.17|11.95|10.15|0
1650514800000|2022-04-21 04:20:00|11.98|10.18|11.97|10.17|11.98|10.18|11.96|10.16|0
1650515100000|2022-04-21 04:25:00|11.98|10.18|11.97|10.17|11.98|10.18|11.96|10.16|0
1650515400000|2022-04-21 04:30:00|11.96|10.16|11.96|10.16|11.96|10.16|11.94|10.14|0
1650515700000|2022-04-21 04:35:00|11.95|10.15|11.95|10.15|11.96|10.16|11.95|10.15|0
1650516000000|2022-04-21 04:40:00|11.96|10.16|11.95|10.15|11.96|10.16|11.95|10.15|0
1650516300000|2022-04-21 04:45:00|11.94|10.14|11.94|10.14|11.95|10.15|11.93|10.13|0
1650516600000|2022-04-21 04:50:00|11.95|10.15|11.93|10.13|11.95|10.15|11.93|10.13|0
1650516900000|2022-04-21 04:55:00|11.94|10.14|11.93|10.13|11.94|10.14|11.93|10.13|0
1650517200000|2022-04-21 05:00:00|11.92|10.12|11.95|10.15|11.97|10.17|11.92|10.12|0
1650517500000|2022-04-21 05:05:00|11.94|10.14|11.92|10.12|11.94|10.14|11.87|10.07|0
1650517800000|2022-04-21 05:10:00|11.93|10.13|11.82|10.02|11.93|10.13|11.82|10.02|0
1650518100000|2022-04-21 05:15:00|11.8|10|11.79|9.99|11.81|10.01|11.78|9.98|0
1650518400000|2022-04-21 05:20:00|11.8|10|11.8|10|11.81|10.01|11.79|9.99|0
1650518700000|2022-04-21 05:25:00|11.81|10.01|11.83|10.03|11.84|10.04|11.8|10|0
1650519000000|2022-04-21 05:30:00|11.84|10.04|11.87|10.07|11.88|10.08|11.84|10.04|0
1650519300000|2022-04-21 05:35:00|11.86|10.06|11.86|10.06|11.88|10.08|11.86|10.06|0
1650519600000|2022-04-21 05:40:00|11.85|10.05|11.83|10.03|11.86|10.06|11.83|10.03|0
1650519900000|2022-04-21 05:45:00|11.84|10.04|11.85|10.05|11.86|10.06|11.83|10.03|0
1650520200000|2022-04-21 05:50:00|11.84|10.04|11.86|10.06|11.87|10.07|11.81|10.01|0
1650520500000|2022-04-21 05:55:00|11.87|10.07|11.89|10.09|11.9|10.1|11.86|10.06|0
1650520800000|2022-04-21 06:00:00|11.9|10.1|11.93|10.13|11.96|10.16|11.9|10.1|0
1650521100000|2022-04-21 06:05:00|11.94|10.14|11.95|10.15|11.95|10.15|11.92|10.12|0
1650521400000|2022-04-21 06:10:00|11.94|10.14|11.98|10.18|12.01|10.21|11.93|10.13|0
1650521700000|2022-04-21 06:15:00|11.99|10.19|12|10.2|12.04|10.24|11.99|10.19|0
1650522000000|2022-04-21 06:20:00|12.01|10.21|11.97|10.17|12.01|10.21|11.96|10.16|0
1650522300000|2022-04-21 06:25:00|11.98|10.18|11.96|10.16|12|10.2|11.95|10.15|0
1650522600000|2022-04-21 06:30:00|11.95|10.15|12|10.2|12|10.2|11.94|10.14|0
1650522900000|2022-04-21 06:35:00|11.99|10.19|11.99|10.19|12.01|10.21|11.96|10.16|0
1650523200000|2022-04-21 06:40:00|11.98|10.18|11.97|10.17|11.99|10.19|11.95|10.15|0
1650523500000|2022-04-21 06:45:00|11.98|10.18|11.95|10.15|11.98|10.18|11.93|10.13|0
1650523800000|2022-04-21 06:50:00|11.96|10.16|11.93|10.13|11.98|10.18|11.93|10.13|0
1650524100000|2022-04-21 06:55:00|11.92|10.12|11.91|10.11|11.93|10.13|11.88|10.08|0
1650524400000|2022-04-21 07:00:00|11.89|10.09|11.95|10.15|11.99|10.19|11.89|10.09|0
1650524700000|2022-04-21 07:05:00|11.96|10.16|11.9|10.1|11.98|10.18|11.9|10.1|0
1650525000000|2022-04-21 07:10:00|11.91|10.11|11.88|10.08|11.95|10.15|11.87|10.07|0
1650525300000|2022-04-21 07:15:00|11.89|10.09|11.87|10.07|11.89|10.09|11.83|10.03|0
1650525600000|2022-04-21 07:20:00|11.86|10.06|11.83|10.03|11.94|10.14|11.83|10.03|0
1650525900000|2022-04-21 07:25:00|11.84|10.04|11.81|10.01|11.9|10.1|11.81|10.01|0
1650526200000|2022-04-21 07:30:00|11.8|10|11.81|10.01|11.86|10.06|11.8|10|0
1650526500000|2022-04-21 07:35:00|11.8|10|11.76|9.96|11.81|10.01|11.73|9.93|0
1650526800000|2022-04-21 07:40:00|11.75|9.95|11.8|10|11.8|10|11.73|9.93|0
1650527100000|2022-04-21 07:45:00|11.79|9.99|11.94|10.14|12.43|10.63|11.77|9.97|0
1650527400000|2022-04-21 07:50:00|11.93|10.13|11.89|10.09|11.94|10.14|11.88|10.08|0
1650527700000|2022-04-21 07:55:00|11.88|10.08|11.76|9.96|11.89|10.09|11.74|9.94|0
1650528000000|2022-04-21 08:00:00|11.77|9.97|11.75|9.95|11.79|9.99|11.73|9.93|0
1650528300000|2022-04-21 08:05:00|11.76|9.96|11.74|9.94|11.76|9.96|11.71|9.91|0
1650528600000|2022-04-21 08:10:00|11.73|9.93|11.72|9.92|11.75|9.95|11.71|9.91|0
1650528900000|2022-04-21 08:15:00|11.71|9.91|11.72|9.92|11.73|9.93|11.68|9.88|0
1650529200000|2022-04-21 08:20:00|11.73|9.93|11.76|9.96|11.76|9.96|11.71|9.91|0
1650529500000|2022-04-21 08:25:00|11.77|9.97|11.76|9.96|11.77|9.97|11.75|9.95|0
1650529800000|2022-04-21 08:30:00|11.75|9.95|11.73|9.93|11.77|9.97|11.73|9.93|0
1650530100000|2022-04-21 08:35:00|11.74|9.94|11.76|9.96|11.77|9.97|11.73|9.93|0
1650530400000|2022-04-21 08:40:00|11.75|9.95|11.76|9.96|11.76|9.96|11.75|9.95|0
1650530700000|2022-04-21 08:45:00|11.75|9.95|11.75|9.95|11.76|9.96|11.74|9.94|0
1650531000000|2022-04-21 08:50:00|11.74|9.94|11.71|9.91|11.74|9.94|11.69|9.89|0
1650531300000|2022-04-21 08:55:00|11.72|9.92|11.7|9.9|11.73|9.93|11.69|9.89|0
1650531600000|2022-04-21 09:00:00|11.69|9.89|11.8|10|11.81|10.01|11.69|9.89|0
1650531900000|2022-04-21 09:05:00|11.81|10.01|11.78|9.98|11.82|10.02|11.78|9.98|0
1650532200000|2022-04-21 09:10:00|11.77|9.97|11.76|9.96|11.78|9.98|11.76|9.96|0
1650532500000|2022-04-21 09:15:00|11.77|9.97|11.76|9.96|11.78|9.98|11.74|9.94|0
1650532800000|2022-04-21 09:20:00|11.77|9.97|11.74|9.94|11.77|9.97|11.73|9.93|0
1650533100000|2022-04-21 09:25:00|11.75|9.95|11.74|9.94|11.75|9.95|11.73|9.93|0
1650533400000|2022-04-21 09:30:00|11.75|9.95|11.78|9.98|11.79|9.99|11.74|9.94|0
1650533700000|2022-04-21 09:35:00|11.77|9.97|11.82|10.02|11.85|10.05|11.77|9.97|0
1650534000000|2022-04-21 09:40:00|11.81|10.01|11.81|10.01|11.82|10.02|11.8|10|0
1650534300000|2022-04-21 09:45:00|11.82|10.02|11.79|9.99|11.83|10.03|11.79|9.99|0
1650534600000|2022-04-21 09:50:00|11.8|10|11.81|10.01|11.83|10.03|11.8|10|0
1650534900000|2022-04-21 09:55:00|11.82|10.02|11.81|10.01|11.82|10.02|11.8|10|0
1650535200000|2022-04-21 10:00:00|11.82|10.02|11.82|10.02|11.84|10.04|11.81|10.01|0
1650535500000|2022-04-21 10:05:00|11.81|10.01|11.77|9.97|11.83|10.03|11.77|9.97|0
1650535800000|2022-04-21 10:10:00|11.78|9.98|11.76|9.96|11.8|10|11.76|9.96|0
1650536100000|2022-04-21 10:15:00|11.77|9.97|11.76|9.96|11.78|9.98|11.75|9.95|0
1650536400000|2022-04-21 10:20:00|11.75|9.95|11.75|9.95|11.77|9.97|11.75|9.95|0
1650536700000|2022-04-21 10:25:00|11.76|9.96|11.74|9.94|11.76|9.96|11.73|9.93|0
1650537000000|2022-04-21 10:30:00|11.73|9.93|11.7|9.9|11.74|9.94|11.7|9.9|0
1650537300000|2022-04-21 10:35:00|11.71|9.91|11.72|9.92|11.73|9.93|11.7|9.9|0
1650537600000|2022-04-21 10:40:00|11.71|9.91|11.7|9.9|11.73|9.93|11.7|9.9|0
1650537900000|2022-04-21 10:45:00|11.71|9.91|11.69|9.89|11.71|9.91|11.67|9.87|0
1650538200000|2022-04-21 10:50:00|11.7|9.9|11.69|9.89|11.7|9.9|11.68|9.88|0
1650538500000|2022-04-21 10:55:00|11.7|9.9|11.7|9.9|11.72|9.92|11.69|9.89|0
1650538800000|2022-04-21 11:00:00|11.68|9.88|11.72|9.92|11.73|9.93|11.68|9.88|0
1650539100000|2022-04-21 11:05:00|11.73|9.93|11.73|9.93|11.75|9.95|11.73|9.93|0
1650539400000|2022-04-21 11:10:00|11.74|9.94|11.71|9.91|11.75|9.95|11.7|9.9|0
1650539700000|2022-04-21 11:15:00|11.72|9.92|11.68|9.88|11.72|9.92|11.65|9.85|0
1650540000000|2022-04-21 11:20:00|11.67|9.87|11.66|9.86|11.68|9.88|11.65|9.85|0
1650540300000|2022-04-21 11:25:00|11.65|9.85|11.61|9.81|11.66|9.86|11.61|9.81|0
1650540600000|2022-04-21 11:30:00|11.6|9.8|11.62|9.82|11.65|9.85|11.6|9.8|0
1650540900000|2022-04-21 11:35:00|11.63|9.83|11.65|9.85|11.65|9.85|11.63|9.83|0
1650541200000|2022-04-21 11:40:00|11.64|9.84|11.66|9.86|11.66|9.86|11.63|9.83|0
1650541500000|2022-04-21 11:45:00|11.67|9.87|11.65|9.85|11.67|9.87|11.64|9.84|0
1650541800000|2022-04-21 11:50:00|11.66|9.86|11.61|9.81|11.67|9.87|11.61|9.81|0
1650542100000|2022-04-21 11:55:00|11.62|9.82|11.6|9.8|11.62|9.82|11.58|9.78|0
1650542400000|2022-04-21 12:00:00|11.61|9.81|11.59|9.79|11.62|9.82|11.57|9.77|0
1650542700000|2022-04-21 12:05:00|11.58|9.78|11.6|9.8|11.63|9.83|11.58|9.78|0
1650543000000|2022-04-21 12:10:00|11.61|9.81|11.61|9.81|11.63|9.83|11.6|9.8|0
1650543300000|2022-04-21 12:15:00|11.6|9.8|11.66|9.86|11.66|9.86|11.6|9.8|0
1650543600000|2022-04-21 12:20:00|11.65|9.85|11.64|9.84|11.66|9.86|11.64|9.84|0
1650543900000|2022-04-21 12:25:00|11.65|9.85|11.66|9.86|11.66|9.86|11.64|9.84|0
1650544200000|2022-04-21 12:30:00|11.65|9.85|11.81|10.01|11.9|10.1|11.61|9.81|0
1650544500000|2022-04-21 12:35:00|11.8|10|11.75|9.95|11.82|10.02|11.75|9.95|0
1650544800000|2022-04-21 12:40:00|11.74|9.94|11.73|9.93|11.76|9.96|11.72|9.92|0
1650545100000|2022-04-21 12:45:00|11.72|9.92|11.73|9.93|11.74|9.94|11.72|9.92|0
1650545400000|2022-04-21 12:50:00|11.74|9.94|11.69|9.89|11.74|9.94|11.69|9.89|0
1650545700000|2022-04-21 12:55:00|11.7|9.9|11.68|9.88|11.71|9.91|11.68|9.88|0
1650546000000|2022-04-21 13:00:00|11.69|9.89|11.72|9.92|11.72|9.92|11.66|9.86|0
1650546300000|2022-04-21 13:05:00|11.73|9.93|11.72|9.92|11.74|9.94|11.72|9.92|0
1650546600000|2022-04-21 13:10:00|11.73|9.93|11.73|9.93|11.73|9.93|11.69|9.89|0
1650546900000|2022-04-21 13:15:00|11.74|9.94|11.71|9.91|11.74|9.94|11.69|9.89|0
1650547200000|2022-04-21 13:20:00|11.72|9.92|11.72|9.92|11.73|9.93|11.71|9.91|0
1650547500000|2022-04-21 13:25:00|11.74|9.94|11.74|9.94|11.75|9.95|11.71|9.91|0
1650547800000|2022-04-21 13:30:00|11.72|9.92|11.5|9.7|11.72|9.92|11.49|9.69|0
1650548100000|2022-04-21 13:35:00|11.51|9.71|11.63|9.83|11.69|9.89|11.47|9.67|0
1650548400000|2022-04-21 13:40:00|11.62|9.82|11.73|9.93|11.89|10.09|11.57|9.77|0
1650548700000|2022-04-21 13:45:00|11.72|9.92|11.66|9.86|11.78|9.98|11.66|9.86|0
1650549000000|2022-04-21 13:50:00|11.63|9.83|11.7|9.9|11.71|9.91|11.59|9.79|0
1650549300000|2022-04-21 13:55:00|11.71|9.91|11.71|9.91|11.71|9.91|11.65|9.85|0
1650549600000|2022-04-21 14:00:00|11.69|9.89|11.7|9.9|11.78|9.98|11.69|9.89|0
1650549900000|2022-04-21 14:05:00|11.71|9.91|11.84|10.04|11.88|10.08|11.71|9.91|0
1650550200000|2022-04-21 14:10:00|11.86|10.06|11.87|10.07|11.91|10.11|11.78|9.98|0
1650550500000|2022-04-21 14:15:00|11.88|10.08|11.93|10.13|11.93|10.13|11.79|9.99|0
1650550800000|2022-04-21 14:20:00|11.94|10.14|11.93|10.13|11.99|10.19|11.66|9.86|0
1650551100000|2022-04-21 14:25:00|11.95|10.15|11.83|10.03|11.98|10.18|11.8|10|0
1650551400000|2022-04-21 14:30:00|11.82|10.02|11.81|10.01|11.86|10.06|11.8|10|0
1650551700000|2022-04-21 14:35:00|11.8|10|11.89|10.09|11.93|10.13|11.78|9.98|0
1650552000000|2022-04-21 14:40:00|11.88|10.08|11.96|10.16|12|10.2|11.88|10.08|0
1650552300000|2022-04-21 14:45:00|11.95|10.15|12.11|10.31|12.13|10.33|11.95|10.15|0
1650552600000|2022-04-21 14:50:00|12.12|10.32|12|10.2|12.24|10.44|11.93|10.13|0
1650552900000|2022-04-21 14:55:00|12.02|10.22|11.96|10.16|12.04|10.24|11.95|10.15|0
1650553200000|2022-04-21 15:00:00|11.99|10.19|11.93|10.13|12.01|10.21|11.91|10.11|0
1650553500000|2022-04-21 15:05:00|11.92|10.12|12|10.2|12.05|10.25|11.92|10.12|0
1650553800000|2022-04-21 15:10:00|12.02|10.22|11.96|10.16|12.02|10.22|11.91|10.11|0
1650554100000|2022-04-21 15:15:00|11.95|10.15|11.98|10.18|12.07|10.27|11.95|10.15|0
1650554400000|2022-04-21 15:20:00|11.99|10.19|12.05|10.25|12.15|10.35|11.97|10.17|0
1650554700000|2022-04-21 15:25:00|12.03|10.23|12.08|10.28|12.11|10.31|11.96|10.16|0
1650555000000|2022-04-21 15:30:00|12.1|10.3|12.19|10.39|12.24|10.44|12.08|10.28|0
1650555300000|2022-04-21 15:35:00|12.17|10.37|12.23|10.43|12.25|10.45|12.14|10.34|0
1650555600000|2022-04-21 15:40:00|12.24|10.44|12.36|10.56|12.39|10.59|12.12|10.32|0
1650555900000|2022-04-21 15:45:00|12.35|10.55|12.35|10.55|12.4|10.6|12.33|10.53|0
1650556200000|2022-04-21 15:50:00|12.36|10.56|12.37|10.57|12.4|10.6|12.31|10.51|0
1650556500000|2022-04-21 15:55:00|12.36|10.56|12.51|10.71|12.52|10.72|12.36|10.56|0
1650556800000|2022-04-21 16:00:00|12.5|10.7|12.51|10.71|12.52|10.72|12.14|10.34|0
1650557100000|2022-04-21 16:05:00|12.52|10.72|12.53|10.73|12.55|10.75|12.41|10.61|0
1650557400000|2022-04-21 16:10:00|12.54|10.74|12.54|10.74|12.6|10.8|12.47|10.67|0
1650557700000|2022-04-21 16:15:00|12.55|10.75|12.48|10.68|12.57|10.77|12.47|10.67|0
1650558000000|2022-04-21 16:20:00|12.5|10.7|12.62|10.82|12.62|10.82|12.46|10.66|0
1650558300000|2022-04-21 16:25:00|12.63|10.83|12.62|10.82|12.65|10.85|12.53|10.73|0
1650558600000|2022-04-21 16:30:00|12.63|10.83|12.17|10.37|12.7|10.9|12.13|10.33|0
1650558900000|2022-04-21 16:35:00|12.18|10.38|12.23|10.43|12.26|10.46|12.11|10.31|0
1650559200000|2022-04-21 16:40:00|12.21|10.41|12.2|10.4|12.25|10.45|12.15|10.35|0
1650559500000|2022-04-21 16:45:00|12.21|10.41|12.3|10.5|12.33|10.53|12.17|10.37|0
1650559800000|2022-04-21 16:50:00|12.31|10.51|12.44|10.64|12.46|10.66|12.31|10.51|0
1650560100000|2022-04-21 16:55:00|12.45|10.65|12.46|10.66|12.46|10.66|12.37|10.57|0
1650560400000|2022-04-21 17:00:00|12.48|10.68|12.65|10.85|12.69|10.89|12.43|10.63|0
1650560700000|2022-04-21 17:05:00|12.64|10.84|12.67|10.87|12.68|10.88|12.64|10.84|0
1650561000000|2022-04-21 17:10:00|12.66|10.86|12.6|10.8|12.68|10.88|12.58|10.78|0
1650561300000|2022-04-21 17:15:00|12.62|10.82|12.79|10.99|12.82|11.02|12.6|10.8|0
1650561600000|2022-04-21 17:20:00|12.81|11.01|12.42|10.62|12.81|11.01|12.34|10.54|0
1650561900000|2022-04-21 17:25:00|12.41|10.61|12.3|10.5|12.51|10.71|12.27|10.47|0
1650562200000|2022-04-21 17:30:00|12.29|10.49|12.48|10.68|12.59|10.79|12.22|10.42|0
1650562500000|2022-04-21 17:35:00|12.49|10.69|12.62|10.82|12.67|10.87|12.49|10.69|0
1650562800000|2022-04-21 17:40:00|12.64|10.84|12.64|10.84|12.71|10.91|12.54|10.74|0
1650563100000|2022-04-21 17:45:00|12.65|10.85|12.42|10.62|12.69|10.89|12.33|10.53|0
1650563400000|2022-04-21 17:50:00|12.43|10.63|12.53|10.73|12.54|10.74|12.42|10.62|0
1650563700000|2022-04-21 17:55:00|12.52|10.72|12.59|10.79|12.63|10.83|12.49|10.69|0
1650564000000|2022-04-21 18:00:00|12.62|10.82|13.02|10.66|13.13|11.01|12.54|10.26|0
1650564300000|2022-04-21 18:05:00|13.03|10.67|12.95|10.59|13.04|10.67|12.95|10.59|0
1650564600000|2022-04-21 18:10:00|12.96|10.61|13.03|10.66|13.05|10.67|12.92|10.57|0
1650564900000|2022-04-21 18:15:00|13.05|10.67|13.01|10.64|13.08|10.7|12.95|10.59|0
1650565200000|2022-04-21 18:20:00|13|10.63|13.06|10.68|13.06|10.68|12.86|10.52|0
1650565500000|2022-04-21 18:25:00|13.05|10.67|12.71|10.91|13.06|10.93|12.66|10.57|0
1650565800000|2022-04-21 18:30:00|12.73|10.93|12.59|10.79|12.78|10.98|12.56|10.76|0
1650566100000|2022-04-21 18:35:00|12.6|10.8|12.68|10.88|12.69|10.89|12.46|10.66|0
1650566400000|2022-04-21 18:40:00|12.67|10.87|12.85|11.05|12.85|11.05|12.65|10.85|0
1650566700000|2022-04-21 18:45:00|12.84|11.04|12.96|11.16|12.98|11.18|12.84|11.04|0
1650567000000|2022-04-21 18:50:00|12.95|11.15|13.32|10.9|13.33|11.15|12.95|10.62|0
1650567300000|2022-04-21 18:55:00|13.34|10.92|13.37|10.94|13.45|11|13.32|10.9|0
1650567600000|2022-04-21 19:00:00|13.38|10.95|13.59|11.12|13.6|11.13|13.38|10.95|0
1650567900000|2022-04-21 19:05:00|13.57|11.11|13.64|11.16|13.64|11.16|13.47|11.02|0
1650568200000|2022-04-21 19:10:00|13.65|11.17|13.48|11.03|13.94|11.4|13.47|11.02|0
1650568500000|2022-04-21 19:15:00|13.47|11.02|13.43|10.99|13.57|11.1|13.36|10.93|0
1650568800000|2022-04-21 19:20:00|13.44|11|13.29|10.88|13.52|11.06|13.29|10.88|0
1650569100000|2022-04-21 19:25:00|13.3|10.9|13.17|10.77|13.46|11.01|13.14|10.75|0
1650569400000|2022-04-21 19:30:00|13.22|10.81|13.42|10.98|13.43|10.99|12.95|10.6|0
1650569700000|2022-04-21 19:35:00|13.44|10.99|13.53|11.07|13.62|11.15|13.44|10.99|0
1650570000000|2022-04-21 19:40:00|13.52|11.06|13.37|10.94|13.55|11.09|13.18|10.78|0
1650570300000|2022-04-21 19:45:00|13.38|10.97|13.74|11.24|13.74|11.24|13.38|10.94|0
1650570600000|2022-04-21 19:50:00|13.66|11.17|13.22|10.82|13.66|11.17|13.14|10.75|0
1650570900000|2022-04-21 19:55:00|13.2|10.8|13.3|10.88|13.41|10.97|13.2|10.8|0
1650571200000|2022-04-21 20:00:00|13.31|10.89|13.46|11.01|13.5|11.05|13.31|10.89|0
1650571500000|2022-04-21 20:05:00|13.47|11.02|13.13|11.33|13.47|11.34|12.98|10.97|0
1650571800000|2022-04-21 20:10:00|13.14|11.34|13.08|11.28|13.23|11.43|13.03|11.23|0
1650572100000|2022-04-21 20:15:00|13.07|11.27|13.11|11.31|13.13|11.33|13.04|11.24|0
1650572400000|2022-04-21 20:20:00|13.12|11.32|13.12|11.32|13.14|11.34|13.09|11.29|0
1650572700000|2022-04-21 20:25:00|13.09|11.29|13.14|11.34|13.15|11.35|13.05|11.25|0
1650573000000|2022-04-21 20:30:00|13.13|11.33|13.13|11.33|13.18|11.38|13.1|11.3|0
1650573300000|2022-04-21 20:35:00|13.12|11.32|13.14|11.34|13.16|11.36|13.11|11.31|0
1650573600000|2022-04-21 20:40:00|13.15|11.35|13.12|11.32|13.15|11.35|13.1|11.3|0
1650573900000|2022-04-21 20:45:00|13.11|11.31|13.12|11.32|13.13|11.33|13.08|11.28|0
1650574200000|2022-04-21 20:50:00|13.11|11.31|13.15|11.35|13.16|11.36|13.11|11.31|0
1650574500000|2022-04-21 20:55:00|13.14|11.34|13.12|11.32|13.16|11.36|13.11|11.31|0
1650574800000|2022-04-21 21:00:00|13.13|11.33|13.12|11.32|13.13|11.33|13.11|11.31|0
1650575100000|2022-04-21 21:05:00|13.11|11.31|13.12|11.32|13.12|11.32|13.11|11.31|0
1650575400000|2022-04-21 21:10:00|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1650575700000|2022-04-21 21:15:00|13.14|11.34|13.14|11.34|13.14|11.34|13.13|11.33|0
1650576000000|2022-04-21 21:20:00|13.13|11.33|13.13|11.33|13.14|11.34|13.13|11.33|0
1650576300000|2022-04-21 21:25:00|13.12|11.32|13.12|11.32|13.12|11.32|13.12|11.32|0
1650576600000|2022-04-21 21:30:00|13.13|11.33|13.12|11.32|13.13|11.33|13.12|11.32|0
1650577800000|2022-04-21 21:50:00|13.13|11.33|13.13|11.33|13.13|11.33|13.12|11.32|0
1650578100000|2022-04-21 21:55:00|13.12|11.32|13.11|11.31|13.12|11.32|13.11|11.31|0
1650578400000|2022-04-21 22:00:00|13.09|11.29|13.17|11.37|13.18|11.38|13.08|11.28|0
1650578700000|2022-04-21 22:05:00|13.16|11.36|13.12|11.32|13.17|11.37|13.1|11.3|0
1650579000000|2022-04-21 22:10:00|13.13|11.33|13.13|11.33|13.17|11.37|13.12|11.32|0
1650579300000|2022-04-21 22:15:00|13.14|11.34|13.11|11.31|13.14|11.34|13.1|11.3|0
1650579600000|2022-04-21 22:20:00|13.1|11.3|13.07|11.27|13.11|11.31|13.05|11.25|0
1650579900000|2022-04-21 22:25:00|13.08|11.28|13.08|11.28|13.1|11.3|13.08|11.28|0
1650580200000|2022-04-21 22:30:00|13.07|11.27|13.02|11.22|13.07|11.27|13.01|11.21|0
1650580500000|2022-04-21 22:35:00|13.01|11.21|13.03|11.23|13.04|11.24|13.01|11.21|0
1650580800000|2022-04-21 22:40:00|13.04|11.24|13.04|11.24|13.05|11.25|13.03|11.23|0
1650581100000|2022-04-21 22:45:00|13.03|11.23|13.06|11.26|13.07|11.27|13.03|11.23|0
1650581400000|2022-04-21 22:50:00|13.07|11.27|13.1|11.3|13.1|11.3|13.06|11.26|0
1650581700000|2022-04-21 22:55:00|13.09|11.29|13.09|11.29|13.1|11.3|13.09|11.29|0
1650582000000|2022-04-21 23:00:00|13.1|11.3|13.11|11.31|13.11|11.31|13.04|11.24|0
1650582300000|2022-04-21 23:05:00|13.12|11.32|13.14|11.34|13.17|11.37|13.12|11.32|0
1650582600000|2022-04-21 23:10:00|13.13|11.33|13.14|11.34|13.14|11.34|13.11|11.31|0
1650582900000|2022-04-21 23:15:00|13.13|11.33|13.12|11.32|13.13|11.33|13.1|11.3|0
1650583200000|2022-04-21 23:20:00|13.13|11.33|13.1|11.3|13.13|11.33|13.1|11.3|0
1650583500000|2022-04-21 23:25:00|13.11|11.31|13.11|11.31|13.14|11.34|13.11|11.31|0
1650583800000|2022-04-21 23:30:00|13.12|11.32|13.11|11.31|13.12|11.32|13.1|11.3|0
1650584100000|2022-04-21 23:35:00|13.1|11.3|13.18|11.38|13.18|11.38|13.1|11.3|0
1650584400000|2022-04-21 23:40:00|13.17|11.37|13.09|11.29|13.17|11.37|13.09|11.29|0
1650584700000|2022-04-21 23:45:00|13.08|11.28|13.19|11.39|13.21|11.41|13.06|11.26|0
1650585000000|2022-04-21 23:50:00|13.2|11.4|13.19|11.39|13.2|11.4|13.11|11.31|0
1650585300000|2022-04-21 23:55:00|13.18|11.38|13.26|11.46|13.3|11.5|13.18|11.38|0
1650585600000|2022-04-22 00:00:00|13.27|11.47|13.21|11.41|13.3|11.5|13.21|11.41|0
1650585900000|2022-04-22 00:05:00|13.22|11.42|13.14|11.34|13.22|11.42|13.13|11.33|0
1650586200000|2022-04-22 00:10:00|13.15|11.35|13.16|11.36|13.24|11.44|13.13|11.33|0
1650586500000|2022-04-22 00:15:00|13.15|11.35|13.24|11.44|13.26|11.46|13.15|11.35|0
1650586800000|2022-04-22 00:20:00|13.25|11.45|13.22|11.42|13.25|11.45|13.19|11.39|0
1650587100000|2022-04-22 00:25:00|13.23|11.43|13.26|11.46|13.29|11.49|13.22|11.42|0
1650587400000|2022-04-22 00:30:00|13.27|11.47|13.19|11.39|13.28|11.48|13.19|11.39|0
1650587700000|2022-04-22 00:35:00|13.18|11.38|13.23|11.43|13.26|11.46|13.17|11.37|0
1650588000000|2022-04-22 00:40:00|13.22|11.42|13.37|11.57|13.37|11.57|13.22|11.42|0
1650588300000|2022-04-22 00:45:00|13.38|11.58|13.59|11.79|13.59|11.79|13.36|11.56|0
1650588600000|2022-04-22 00:50:00|13.57|11.77|13.53|11.73|13.61|11.81|13.51|11.71|0
1650588900000|2022-04-22 00:55:00|13.52|11.72|13.45|11.65|13.53|11.73|13.45|11.65|0
1650589200000|2022-04-22 01:00:00|13.44|11.64|13.46|11.66|13.48|11.68|13.42|11.62|0
1650589500000|2022-04-22 01:05:00|13.45|11.65|13.42|11.62|13.47|11.67|13.42|11.62|0
1650589800000|2022-04-22 01:10:00|13.41|11.61|13.42|11.62|13.45|11.65|13.41|11.61|0
1650590100000|2022-04-22 01:15:00|13.41|11.61|13.39|11.59|13.42|11.62|13.36|11.56|0
1650590400000|2022-04-22 01:20:00|13.38|11.58|13.37|11.57|13.4|11.6|13.36|11.56|0
1650590700000|2022-04-22 01:25:00|13.36|11.56|13.45|11.65|13.46|11.66|13.32|11.52|0
1650591000000|2022-04-22 01:30:00|13.44|11.64|13.44|11.64|13.5|11.7|13.42|11.62|0
1650591300000|2022-04-22 01:35:00|13.43|11.63|13.46|11.66|13.46|11.66|13.37|11.57|0
1650591600000|2022-04-22 01:40:00|13.45|11.65|13.46|11.66|13.49|11.69|13.45|11.65|0
1650591900000|2022-04-22 01:45:00|13.45|11.65|13.44|11.64|13.51|11.71|13.44|11.64|0
1650592200000|2022-04-22 01:50:00|13.45|11.65|13.35|11.55|13.46|11.66|13.35|11.55|0
1650592500000|2022-04-22 01:55:00|13.34|11.54|13.34|11.54|13.39|11.59|13.32|11.52|0
1650592800000|2022-04-22 02:00:00|13.33|11.53|13.32|11.52|13.38|11.58|13.29|11.49|0
1650593100000|2022-04-22 02:05:00|13.31|11.51|13.27|11.47|13.32|11.52|13.24|11.44|0
1650593400000|2022-04-22 02:10:00|13.28|11.48|13.3|11.5|13.32|11.52|13.25|11.45|0
1650593700000|2022-04-22 02:15:00|13.29|11.49|13.29|11.49|13.32|11.52|13.28|11.48|0
1650594000000|2022-04-22 02:20:00|13.3|11.5|13.32|11.52|13.33|11.53|13.27|11.47|0
1650594300000|2022-04-22 02:25:00|13.33|11.53|13.31|11.51|13.34|11.54|13.3|11.5|0
1650594600000|2022-04-22 02:30:00|13.3|11.5|13.3|11.5|13.35|11.55|13.3|11.5|0
1650594900000|2022-04-22 02:35:00|13.31|11.51|13.28|11.48|13.31|11.51|13.26|11.46|0
1650595200000|2022-04-22 02:40:00|13.29|11.49|13.3|11.5|13.33|11.53|13.29|11.49|0
1650595500000|2022-04-22 02:45:00|13.31|11.51|13.32|11.52|13.35|11.55|13.29|11.49|0
1650595800000|2022-04-22 02:50:00|13.33|11.53|13.32|11.52|13.35|11.55|13.31|11.51|0
1650596100000|2022-04-22 02:55:00|13.33|11.53|13.35|11.55|13.36|11.56|13.33|11.53|0
1650596400000|2022-04-22 03:00:00|13.34|11.54|13.38|11.58|13.4|11.6|13.32|11.52|0
1650596700000|2022-04-22 03:05:00|13.36|11.56|13.39|11.59|13.41|11.61|13.35|11.55|0
1650597000000|2022-04-22 03:10:00|13.38|11.58|13.3|11.5|13.39|11.59|13.29|11.49|0
1650597300000|2022-04-22 03:15:00|13.29|11.49|13.3|11.5|13.3|11.5|13.28|11.48|0
1650597600000|2022-04-22 03:20:00|13.29|11.49|13.29|11.49|13.3|11.5|13.28|11.48|0
1650598200000|2022-04-22 03:30:00|13.3|11.5|13.3|11.5|13.3|11.5|13.28|11.48|0
1650598500000|2022-04-22 03:35:00|13.29|11.49|13.3|11.5|13.3|11.5|13.29|11.49|0
1650598800000|2022-04-22 03:40:00|13.31|11.51|13.29|11.49|13.32|11.52|13.29|11.49|0
1650599100000|2022-04-22 03:45:00|13.3|11.5|13.3|11.5|13.31|11.51|13.28|11.48|0
1650599400000|2022-04-22 03:50:00|13.31|11.51|13.3|11.5|13.33|11.53|13.3|11.5|0
1650599700000|2022-04-22 03:55:00|13.31|11.51|13.29|11.49|13.32|11.52|13.29|11.49|0
1650600000000|2022-04-22 04:00:00|13.3|11.5|13.29|11.49|13.3|11.5|13.29|11.49|0
1650600300000|2022-04-22 04:05:00|13.3|11.5|13.29|11.49|13.3|11.5|13.29|11.49|0
1650600600000|2022-04-22 04:10:00|13.3|11.5|13.29|11.49|13.3|11.5|13.29|11.49|0
1650600900000|2022-04-22 04:15:00|13.3|11.5|13.33|11.53|13.36|11.56|13.29|11.49|0
1650601200000|2022-04-22 04:20:00|13.32|11.52|13.22|11.42|13.32|11.52|13.19|11.39|0
1650601500000|2022-04-22 04:25:00|13.21|11.41|13.21|11.41|13.22|11.42|13.19|11.39|0
1650601800000|2022-04-22 04:30:00|13.22|11.42|13.28|11.48|13.29|11.49|13.22|11.42|0
1650602100000|2022-04-22 04:35:00|13.27|11.47|13.28|11.48|13.29|11.49|13.26|11.46|0
1650602400000|2022-04-22 04:40:00|13.27|11.47|13.27|11.47|13.29|11.49|13.26|11.46|0
1650602700000|2022-04-22 04:45:00|13.26|11.46|13.24|11.44|13.28|11.48|13.24|11.44|0
1650603000000|2022-04-22 04:50:00|13.23|11.43|13.23|11.43|13.25|11.45|13.22|11.42|0
1650603300000|2022-04-22 04:55:00|13.24|11.44|13.19|11.39|13.24|11.44|13.18|11.38|0
1650603600000|2022-04-22 05:00:00|13.18|11.38|13.14|11.34|13.21|11.41|13.13|11.33|0
1650603900000|2022-04-22 05:05:00|13.13|11.33|13.1|11.3|13.14|11.34|13.1|11.3|0
1650604200000|2022-04-22 05:10:00|13.11|11.31|13.05|11.25|13.11|11.31|13.05|11.25|0
1650604500000|2022-04-22 05:15:00|13.04|11.24|13.09|11.29|13.09|11.29|13.02|11.22|0
1650604800000|2022-04-22 05:20:00|13.08|11.28|13.11|11.31|13.11|11.31|13.07|11.27|0
1650605100000|2022-04-22 05:25:00|13.12|11.32|13.1|11.3|13.13|11.33|13.09|11.29|0
1650605400000|2022-04-22 05:30:00|13.09|11.29|13.04|11.24|13.14|11.34|13.04|11.24|0
1650605700000|2022-04-22 05:35:00|13.03|11.23|13|11.2|13.05|11.25|13|11.2|0
1650606000000|2022-04-22 05:40:00|13.01|11.21|13|11.2|13.02|11.22|12.99|11.19|0
1650606300000|2022-04-22 05:45:00|12.99|11.19|13.05|11.25|13.05|11.25|12.99|11.19|0
1650606600000|2022-04-22 05:50:00|13.04|11.24|13.08|11.28|13.08|11.28|13.03|11.23|0
1650606900000|2022-04-22 05:55:00|13.07|11.27|13.14|11.34|13.15|11.35|13.05|11.25|0
1650607200000|2022-04-22 06:00:00|13.15|11.35|13.15|11.35|13.19|11.39|13.09|11.29|0
1650607500000|2022-04-22 06:05:00|13.14|11.34|13.12|11.32|13.14|11.34|13.09|11.29|0
1650607800000|2022-04-22 06:10:00|13.13|11.33|13.11|11.31|13.14|11.34|13.08|11.28|0
1650608100000|2022-04-22 06:15:00|13.1|11.3|13.13|11.33|13.15|11.35|13.09|11.29|0
1650608400000|2022-04-22 06:20:00|13.12|11.32|13.08|11.28|13.12|11.32|13.08|11.28|0
1650608700000|2022-04-22 06:25:00|13.09|11.29|13.03|11.23|13.12|11.32|13.02|11.22|0
1650609000000|2022-04-22 06:30:00|13.02|11.22|13.04|11.24|13.05|11.25|13|11.2|0
1650609300000|2022-04-22 06:35:00|13.05|11.25|13|11.2|13.08|11.28|13|11.2|0
1650609600000|2022-04-22 06:40:00|13.01|11.21|13.05|11.25|13.06|11.26|12.98|11.18|0
1650609900000|2022-04-22 06:45:00|13.04|11.24|13.02|11.22|13.05|11.25|13|11.2|0
1650610200000|2022-04-22 06:50:00|13.03|11.23|13.02|11.22|13.07|11.27|13.02|11.22|0
1650610500000|2022-04-22 06:55:00|13.01|11.21|12.98|11.18|13.01|11.21|12.94|11.14|0
1650610800000|2022-04-22 07:00:00|12.97|11.17|12.87|11.07|13.03|11.23|12.86|11.06|0
1650611100000|2022-04-22 07:05:00|12.88|11.08|12.99|11.19|12.99|11.19|12.88|11.08|0
1650611400000|2022-04-22 07:10:00|12.97|11.17|12.9|11.1|13|11.2|12.87|11.07|0
1650611700000|2022-04-22 07:15:00|12.88|11.08|12.96|11.16|12.97|11.17|12.86|11.06|0
1650612000000|2022-04-22 07:20:00|12.98|11.18|13.15|11.35|13.16|11.36|12.98|11.18|0
1650612300000|2022-04-22 07:25:00|13.14|11.34|14.2|12.4|14.2|12.4|13.11|11.31|0
1650612600000|2022-04-22 07:30:00|14.18|12.38|14.16|12.36|14.23|12.43|14.09|12.29|0
1650612900000|2022-04-22 07:35:00|14.18|12.38|14.08|12.28|14.23|12.43|14.07|12.27|0
1650613200000|2022-04-22 07:40:00|14.09|12.29|14.03|12.23|14.09|12.29|14.02|12.22|0
1650613500000|2022-04-22 07:45:00|14.05|12.25|14.06|12.26|14.07|12.27|14|12.2|0
1650613800000|2022-04-22 07:50:00|14.05|12.25|13.98|12.18|14.07|12.27|13.97|12.17|0
1650614100000|2022-04-22 07:55:00|13.97|12.17|13.91|12.11|14.01|12.21|13.9|12.1|0
1650614400000|2022-04-22 08:00:00|13.92|12.12|13.83|12.03|13.95|12.15|13.83|12.03|0
1650614700000|2022-04-22 08:05:00|13.84|12.04|13.88|12.08|13.9|12.1|13.83|12.03|0
1650615000000|2022-04-22 08:10:00|13.89|12.09|13.92|12.12|13.95|12.15|13.86|12.06|0
1650615300000|2022-04-22 08:15:00|13.93|12.13|13.97|12.17|13.99|12.19|13.88|12.08|0
1650615600000|2022-04-22 08:20:00|13.98|12.18|13.84|12.04|13.99|12.19|13.84|12.04|0
1650615900000|2022-04-22 08:25:00|13.86|12.06|13.9|12.1|13.91|12.11|13.82|12.02|0
1650616200000|2022-04-22 08:30:00|13.91|12.11|13.97|12.17|13.98|12.18|13.88|12.08|0
1650616500000|2022-04-22 08:35:00|13.96|12.16|13.95|12.15|14|12.2|13.93|12.13|0
1650616800000|2022-04-22 08:40:00|13.96|12.16|14.04|12.24|14.04|12.24|13.96|12.16|0
1650617100000|2022-04-22 08:45:00|14.03|12.23|13.99|12.19|14.06|12.26|13.98|12.18|0
1650617400000|2022-04-22 08:50:00|14|12.2|14.06|12.26|14.06|12.26|13.99|12.19|0
1650617700000|2022-04-22 08:55:00|14.07|12.27|14.04|12.24|14.07|12.27|14|12.2|0
1650618000000|2022-04-22 09:00:00|14.05|12.25|14.04|12.24|14.08|12.28|14.01|12.21|0
1650618300000|2022-04-22 09:05:00|14.03|12.23|14.01|12.21|14.04|12.24|13.96|12.16|0
1650618600000|2022-04-22 09:10:00|14|12.2|13.97|12.17|14|12.2|13.95|12.15|0
1650618900000|2022-04-22 09:15:00|13.96|12.16|13.95|12.15|13.98|12.18|13.94|12.14|0
1650619200000|2022-04-22 09:20:00|13.96|12.16|14|12.2|14.05|12.25|13.95|12.15|0
1650619500000|2022-04-22 09:25:00|13.98|12.18|13.99|12.19|14.02|12.22|13.97|12.17|0
1650619800000|2022-04-22 09:30:00|13.97|12.17|14.03|12.23|14.03|12.23|13.95|12.15|0
1650620100000|2022-04-22 09:35:00|14.04|12.24|14.01|12.21|14.07|12.27|14.01|12.21|0
1650620400000|2022-04-22 09:40:00|14.02|12.22|14.03|12.23|14.03|12.23|14|12.2|0
1650620700000|2022-04-22 09:45:00|14.04|12.24|14.09|12.29|14.12|12.32|14.04|12.24|0
1650621000000|2022-04-22 09:50:00|14.08|12.28|14.19|12.39|14.19|12.39|14.08|12.28|0
1650621300000|2022-04-22 09:55:00|14.18|12.38|14.23|12.43|14.29|12.49|14.16|12.36|0
1650621600000|2022-04-22 10:00:00|14.25|12.45|14.16|12.36|14.25|12.45|14.15|12.35|0
1650621900000|2022-04-22 10:05:00|14.15|12.35|14.24|12.44|14.24|12.44|14.13|12.33|0
1650622200000|2022-04-22 10:10:00|14.25|12.45|14.17|12.37|14.25|12.45|14.15|12.35|0
1650622500000|2022-04-22 10:15:00|14.16|12.36|14.19|12.39|14.21|12.41|14.16|12.36|0
1650622800000|2022-04-22 10:20:00|14.18|12.38|14.17|12.37|14.21|12.41|14.16|12.36|0
1650623100000|2022-04-22 10:25:00|14.18|12.38|14.27|12.47|14.3|12.5|14.17|12.37|0
1650623400000|2022-04-22 10:30:00|14.26|12.46|14.26|12.46|14.32|12.52|14.23|12.43|0
1650623700000|2022-04-22 10:35:00|14.27|12.47|14.26|12.46|14.29|12.49|14.23|12.43|0
1650624000000|2022-04-22 10:40:00|14.25|12.45|14.15|12.35|14.26|12.46|14.15|12.35|0
1650624300000|2022-04-22 10:45:00|14.16|12.36|14.12|12.32|14.16|12.36|14.1|12.3|0
1650624600000|2022-04-22 10:50:00|14.11|12.31|14.2|12.4|14.21|12.41|14.11|12.31|0
1650624900000|2022-04-22 10:55:00|14.19|12.39|14.16|12.36|14.22|12.42|14.14|12.34|0
1650625200000|2022-04-22 11:00:00|14.15|12.35|14.12|12.32|14.15|12.35|14.1|12.3|0
1650625500000|2022-04-22 11:05:00|14.1|12.3|14.04|12.24|14.15|12.35|14.03|12.23|0
1650625800000|2022-04-22 11:10:00|14.03|12.23|13.97|12.17|14.03|12.23|13.96|12.16|0
1650626100000|2022-04-22 11:15:00|13.98|12.18|13.96|12.16|14.01|12.21|13.96|12.16|0
1650626400000|2022-04-22 11:20:00|13.97|12.17|13.99|12.19|14.01|12.21|13.96|12.16|0
1650626700000|2022-04-22 11:25:00|13.98|12.18|13.96|12.16|14.01|12.21|13.95|12.15|0
1650627000000|2022-04-22 11:30:00|13.97|12.17|14.04|12.24|14.05|12.25|13.93|12.13|0
1650627300000|2022-04-22 11:35:00|14.03|12.23|13.96|12.16|14.05|12.25|13.95|12.15|0
1650627600000|2022-04-22 11:40:00|13.97|12.17|14.02|12.22|14.02|12.22|13.96|12.16|0
1650627900000|2022-04-22 11:45:00|14.01|12.21|13.98|12.18|14.04|12.24|13.97|12.17|0
1650628200000|2022-04-22 11:50:00|14|12.2|13.99|12.19|14.03|12.23|13.94|12.14|0
1650628500000|2022-04-22 11:55:00|13.98|12.18|13.92|12.12|14.04|12.24|13.91|12.11|0
1650628800000|2022-04-22 12:00:00|13.91|12.11|13.9|12.1|13.93|12.13|13.88|12.08|0
1650629100000|2022-04-22 12:05:00|13.88|12.08|13.91|12.11|13.92|12.12|13.88|12.08|0
1650629400000|2022-04-22 12:10:00|13.92|12.12|13.94|12.14|13.96|12.16|13.91|12.11|0
1650629700000|2022-04-22 12:15:00|13.93|12.13|13.88|12.08|13.93|12.13|13.83|12.03|0
1650630000000|2022-04-22 12:20:00|13.87|12.07|13.87|12.07|13.91|12.11|13.85|12.05|0
1650630300000|2022-04-22 12:25:00|13.86|12.06|13.83|12.03|13.88|12.08|13.8|12|0
1650630600000|2022-04-22 12:30:00|13.81|12.01|12.97|11.17|13.92|12.12|12.96|11.16|0
1650630900000|2022-04-22 12:35:00|12.96|11.16|12.98|11.18|13|11.2|12.94|11.14|0
1650631200000|2022-04-22 12:40:00|12.99|11.19|13.04|11.24|13.07|11.27|12.99|11.19|0
1650631500000|2022-04-22 12:45:00|13.03|11.23|13.11|11.31|13.13|11.33|13|11.2|0
1650631800000|2022-04-22 12:50:00|13.13|11.33|13.1|11.3|13.16|11.36|13.09|11.29|0
1650632100000|2022-04-22 12:55:00|13.09|11.29|13.1|11.3|13.11|11.31|13.07|11.27|0
1650632400000|2022-04-22 13:00:00|13.11|11.31|13.07|11.27|13.12|11.32|13.07|11.27|0
1650632700000|2022-04-22 13:05:00|13.08|11.28|13.17|11.37|13.19|11.39|13.06|11.26|0
1650633000000|2022-04-22 13:10:00|13.16|11.36|13.19|11.39|13.21|11.41|13.14|11.34|0
1650633300000|2022-04-22 13:15:00|13.18|11.38|13.24|11.44|13.26|11.46|13.15|11.35|0
1650633600000|2022-04-22 13:20:00|13.23|11.43|13.14|11.34|13.24|11.44|13.13|11.33|0
1650633900000|2022-04-22 13:25:00|13.15|11.35|13.14|11.34|13.17|11.37|13.1|11.3|0
1650634200000|2022-04-22 13:30:00|13.15|11.35|13.19|11.39|13.26|11.46|13.08|11.28|0
1650634500000|2022-04-22 13:35:00|13.27|11.47|13.52|11.72|13.52|11.72|13.2|11.4|0
1650634800000|2022-04-22 13:40:00|13.53|11.73|13.92|12.12|13.93|12.13|13.5|11.7|0
1650635100000|2022-04-22 13:45:00|13.93|12.13|13.35|11.55|14.05|12.25|13.05|11.25|0
1650635400000|2022-04-22 13:50:00|13.36|11.56|13.16|11.36|13.4|11.6|12.93|11.13|0
1650635700000|2022-04-22 13:55:00|13.18|11.38|13.51|11.71|13.56|11.76|13.13|11.33|0
1650636000000|2022-04-22 14:00:00|13.52|11.72|13.02|11.22|14.01|12.21|12.97|11.17|0
1650636300000|2022-04-22 14:05:00|13|11.2|12.8|11|13.12|11.32|12.66|10.86|0
1650636600000|2022-04-22 14:10:00|12.79|10.99|13|11.2|13.03|11.23|12.79|10.99|0
1650636900000|2022-04-22 14:15:00|13.01|11.21|13.15|11.35|13.29|11.49|12.83|11.03|0
1650637200000|2022-04-22 14:20:00|13.16|11.36|13.27|11.47|13.33|11.53|13.16|11.36|0
1650637500000|2022-04-22 14:25:00|13.28|11.48|13.37|11.57|13.38|11.58|13.08|11.28|0
1650637800000|2022-04-22 14:30:00|13.38|11.58|13.92|12.12|14.11|12.31|13.32|11.52|0
1650638100000|2022-04-22 14:35:00|13.91|12.11|14.01|12.21|14.02|12.22|13.78|11.98|0
1650638400000|2022-04-22 14:40:00|14.02|12.22|14.07|12.27|14.16|12.36|14|12.2|0
1650638700000|2022-04-22 14:45:00|14.08|12.28|14.07|12.27|14.11|12.31|13.95|12.15|0
1650639000000|2022-04-22 14:50:00|14.06|12.26|14.2|12.4|14.2|12.4|14.06|12.26|0
1650639300000|2022-04-22 14:55:00|14.19|12.39|14.19|12.39|14.22|12.42|14.07|12.27|0
1650639600000|2022-04-22 15:00:00|14.18|12.38|14.24|12.44|14.29|12.49|14.09|12.29|0
1650639900000|2022-04-22 15:05:00|14.23|12.43|13.92|12.12|14.27|12.47|13.92|12.12|0
1650640200000|2022-04-22 15:10:00|13.95|12.15|14.01|12.21|14.08|12.28|13.95|12.15|0
1650640500000|2022-04-22 15:15:00|14.02|12.22|14.04|12.24|14.11|12.31|13.95|12.15|0
1650640800000|2022-04-22 15:20:00|14.03|12.23|14.07|12.27|14.08|12.28|13.93|12.13|0
1650641100000|2022-04-22 15:25:00|14.06|12.26|14.09|12.29|14.12|12.32|14.04|12.24|0
1650641400000|2022-04-22 15:30:00|14.11|12.31|14.21|12.41|14.25|12.45|14.03|12.23|0
1650641700000|2022-04-22 15:35:00|14.23|12.43|14.32|12.52|14.33|12.53|14.21|12.41|0
1650642000000|2022-04-22 15:40:00|14.3|12.5|14.53|12.73|14.53|12.73|14.3|12.5|0
1650642300000|2022-04-22 15:45:00|14.52|12.72|14.42|12.62|14.54|12.74|13.94|12.14|0
1650642600000|2022-04-22 15:50:00|14.43|12.63|14.51|12.71|14.53|12.73|14.38|12.58|0
1650642900000|2022-04-22 15:55:00|14.54|12.74|14.56|12.76|14.56|12.76|14.48|12.68|0
1650643200000|2022-04-22 16:00:00|14.57|12.77|14.58|12.78|14.62|12.82|14.54|12.74|0
1650643500000|2022-04-22 16:05:00|14.56|12.76|14.79|12.99|14.79|12.99|14.51|12.71|0
1650643800000|2022-04-22 16:10:00|14.76|12.96|14.69|12.89|14.84|13.04|14.69|12.89|0
1650644100000|2022-04-22 16:15:00|14.7|12.9|14.68|12.88|14.75|12.95|14.65|12.85|0
1650644400000|2022-04-22 16:20:00|14.69|12.89|15.06|12.32|15.17|12.89|14.62|12.32|0
1650644700000|2022-04-22 16:25:00|15.05|12.31|15.05|12.31|15.08|12.34|14.93|12.22|0
1650645000000|2022-04-22 16:30:00|15.04|12.33|14.92|12.2|15.07|12.33|14.87|12.17|0
1650645300000|2022-04-22 16:35:00|14.91|12.19|14.95|12.23|14.97|12.25|14.77|12.09|0
1650645600000|2022-04-22 16:40:00|14.94|12.22|14.96|12.24|15.04|12.3|14.92|12.21|0
1650645900000|2022-04-22 16:45:00|14.95|12.23|14.94|12.22|15|12.28|14.89|12.19|0
1650646200000|2022-04-22 16:50:00|14.96|12.24|15.18|12.42|15.18|12.42|14.94|12.22|0
1650646500000|2022-04-22 16:55:00|15.17|12.41|15.17|12.41|15.19|12.43|15.11|12.36|0
1650646800000|2022-04-22 17:00:00|15.15|12.4|15.31|12.53|15.33|12.54|15.15|12.4|0
1650647100000|2022-04-22 17:05:00|15.3|12.52|15.22|12.45|15.31|12.53|15.18|12.42|0
1650647400000|2022-04-22 17:10:00|15.23|12.46|14.68|12.88|15.25|12.92|14.67|12.38|0
1650647700000|2022-04-22 17:15:00|14.7|12.9|14.7|12.9|14.73|12.93|14.63|12.83|0
1650648000000|2022-04-22 17:20:00|14.71|12.91|14.88|13.08|14.92|13.12|14.71|12.91|0
1650648300000|2022-04-22 17:25:00|14.87|13.07|15.26|12.49|15.39|13.08|14.87|12.46|0
1650648600000|2022-04-22 17:30:00|15.28|12.5|15.35|12.56|15.5|12.68|15.15|12.39|0
1650648900000|2022-04-22 17:35:00|15.36|12.57|15.44|12.64|15.44|12.64|15.35|12.57|0
1650649200000|2022-04-22 17:40:00|15.45|12.65|15.57|12.74|15.72|12.86|15.45|12.65|0
1650649500000|2022-04-22 17:45:00|15.58|12.75|15.63|12.79|15.63|12.79|15.52|12.7|0
1650649800000|2022-04-22 17:50:00|15.64|12.8|15.84|12.96|15.84|12.96|15.54|12.71|0
1650650100000|2022-04-22 17:55:00|15.83|12.95|15.88|13|15.88|13|15.79|12.92|0
1650650400000|2022-04-22 18:00:00|15.9|13.02|15.99|13.11|15.99|13.11|15.86|12.98|0
1650650700000|2022-04-22 18:05:00|15.98|13.1|15.95|13.07|15.98|13.1|15.87|12.99|0
1650651000000|2022-04-22 18:10:00|15.96|13.08|15.95|13.07|15.98|13.1|15.89|13.01|0
1650651300000|2022-04-22 18:15:00|15.94|13.06|15.8|12.93|16.12|13.24|15.78|12.91|0
1650651600000|2022-04-22 18:20:00|15.81|12.94|15.88|13|15.91|13.03|15.7|12.84|0
1650651900000|2022-04-22 18:25:00|15.9|13.02|15.97|13.09|15.99|13.11|15.9|13.02|0
1650652200000|2022-04-22 18:30:00|15.99|13.11|16.76|13.88|16.76|13.88|15.74|12.88|0
1650652500000|2022-04-22 18:35:00|16.77|13.89|16.61|13.73|16.78|13.9|16.6|13.72|0
1650652800000|2022-04-22 18:40:00|16.6|13.72|16.55|13.67|16.6|13.72|16.52|13.64|0
1650653100000|2022-04-22 18:45:00|16.53|13.65|16.23|13.35|16.58|13.7|16.17|13.29|0
1650653400000|2022-04-22 18:50:00|16.25|13.37|16.42|13.54|16.43|13.55|16.25|13.37|0
1650653700000|2022-04-22 18:55:00|16.43|13.55|16.56|13.68|16.73|13.85|16.43|13.55|0
1650654000000|2022-04-22 19:00:00|16.54|13.66|16.51|13.63|16.67|13.79|16.3|13.42|0
1650654300000|2022-04-22 19:05:00|16.5|13.62|16.52|13.64|16.54|13.66|16.38|13.5|0
1650654600000|2022-04-22 19:10:00|16.51|13.63|17.26|14.38|18.39|15.51|16.33|13.45|0
1650654900000|2022-04-22 19:15:00|17.28|14.4|17.1|14.22|17.28|14.4|16.79|13.91|0
1650655200000|2022-04-22 19:20:00|17.08|14.2|17.35|14.47|17.37|14.49|17.03|14.15|0
1650655500000|2022-04-22 19:25:00|17.34|14.46|17.09|14.21|17.34|14.46|17.03|14.15|0
1650655800000|2022-04-22 19:30:00|17.08|14.2|16.5|13.62|17.08|14.2|16.48|13.6|0
1650656100000|2022-04-22 19:35:00|16.49|13.61|16.57|13.69|16.8|13.92|16.41|13.53|0
1650656400000|2022-04-22 19:40:00|16.52|13.64|16.96|14.08|17.01|14.13|16.45|13.57|0
1650656700000|2022-04-22 19:45:00|16.95|14.07|17.39|14.51|17.64|14.76|16.95|14.07|0
1650657000000|2022-04-22 19:50:00|17.4|14.52|17.98|14.86|18|14.88|17.4|14.45|0
1650657300000|2022-04-22 19:55:00|17.97|14.85|17.92|14.8|18.1|14.98|17.68|14.56|0
1650657600000|2022-04-22 20:00:00|17.94|14.82|18.12|15|18.14|15.02|17.89|14.77|0
1650657900000|2022-04-22 20:05:00|18.13|15.01|18.38|15.26|18.39|15.27|18.08|14.96|0
1650658200000|2022-04-22 20:10:00|18.37|15.25|18.36|15.24|18.43|15.31|18.29|15.17|0
1650870300000|2022-04-25 07:05:00|19.6|16.48|19.16|16.04|19.6|16.48|19.01|15.89|0
1650870600000|2022-04-25 07:10:00|19.15|16.03|19.15|16.03|19.3|16.18|19.06|15.94|0
1650870900000|2022-04-25 07:15:00|19.18|16.06|18.91|15.79|19.21|16.09|18.8|15.68|0
1650871200000|2022-04-25 07:20:00|18.9|15.78|18.69|15.57|18.99|15.87|18.69|15.57|0
1650871500000|2022-04-25 07:25:00|18.68|15.56|18.89|15.77|19.54|16.42|18.63|15.51|0
1650871800000|2022-04-25 07:30:00|18.91|15.79|18.92|15.8|19.1|15.98|18.72|15.6|0
1650872100000|2022-04-25 07:35:00|19.19|16.07|19.19|16.07|19.25|16.13|19.12|16|0
1650872400000|2022-04-25 07:40:00|19.2|16.08|19.13|16.01|19.32|16.2|19.08|15.96|0
1650872700000|2022-04-25 07:45:00|19.11|15.99|19.24|16.12|19.24|16.12|19.04|15.92|0
1650873000000|2022-04-25 07:50:00|19.23|16.11|19.38|16.26|19.44|16.32|19.2|16.08|0
1650873300000|2022-04-25 07:55:00|19.39|16.27|19.46|16.34|19.46|16.34|18.73|15.61|0
1650873600000|2022-04-25 08:00:00|19.48|16.36|19.05|15.93|19.57|16.45|18.32|15.2|0
1650873900000|2022-04-25 08:05:00|19.06|15.94|19.07|15.95|19.07|15.95|18.87|15.75|0
1650874200000|2022-04-25 08:10:00|19.05|15.93|19.16|16.04|19.24|16.12|19.02|15.9|0
1650874500000|2022-04-25 08:15:00|19.15|16.03|19|15.88|19.19|16.07|19|15.88|0
1650874800000|2022-04-25 08:20:00|18.99|15.87|19.11|15.99|19.17|16.05|18.98|15.86|0
1650875100000|2022-04-25 08:25:00|19.09|15.97|19.1|15.98|19.12|16|18.97|15.85|0
1650875400000|2022-04-25 08:30:00|19.12|16|19.02|15.9|19.13|16.01|18.94|15.82|0
1650875700000|2022-04-25 08:35:00|19.03|15.91|19.11|15.99|19.11|15.99|19|15.88|0
1650876000000|2022-04-25 08:40:00|19.1|15.98|19.21|16.09|19.22|16.1|19.1|15.98|0
1650876300000|2022-04-25 08:45:00|19.24|16.12|19.43|16.31|19.46|16.34|19.21|16.09|0
1650876600000|2022-04-25 08:50:00|19.44|16.32|19.51|16.39|19.54|16.42|19.43|16.31|0
1650876900000|2022-04-25 08:55:00|19.5|16.38|19.35|16.23|19.5|16.38|19.35|16.23|0
1650877200000|2022-04-25 09:00:00|19.36|16.24|19.28|16.16|19.39|16.27|19.25|16.13|0
1650877500000|2022-04-25 09:05:00|19.29|16.17|19.36|16.24|19.5|16.38|19.28|16.16|0
1650877800000|2022-04-25 09:10:00|19.37|16.25|19.37|16.25|19.47|16.35|19.09|15.97|0
1650878100000|2022-04-25 09:15:00|19.36|16.24|19.41|16.29|19.46|16.34|19.3|16.18|0
1650878400000|2022-04-25 09:20:00|19.42|16.3|19.43|16.31|19.47|16.35|19.23|16.11|0
1650878700000|2022-04-25 09:25:00|19.42|16.3|19.35|16.23|19.45|16.33|19.25|16.13|0
1650879000000|2022-04-25 09:30:00|19.34|16.22|19.1|15.98|19.38|16.26|19.1|15.98|0
1650879300000|2022-04-25 09:35:00|19.11|15.99|19.17|16.05|19.2|16.08|19.1|15.98|0
1650879600000|2022-04-25 09:40:00|19.12|16|18.94|15.82|19.17|16.05|18.94|15.82|0
1650879900000|2022-04-25 09:45:00|18.93|15.81|19.02|15.9|19.02|15.9|18.91|15.79|0
1650880200000|2022-04-25 09:50:00|19.01|15.89|18.82|15.7|19.26|16.14|18.81|15.69|0
1650880500000|2022-04-25 09:55:00|18.81|15.69|18.93|15.81|18.94|15.82|18.8|15.68|0
1650880800000|2022-04-25 10:00:00|18.95|15.83|19.05|15.93|19.06|15.94|18.91|15.79|0
1650881100000|2022-04-25 10:05:00|19.04|15.92|18.97|15.85|19.11|15.99|18.95|15.83|0
1650881400000|2022-04-25 10:10:00|18.98|15.86|19.05|15.93|19.07|15.95|18.93|15.81|0
1650881700000|2022-04-25 10:15:00|19.04|15.92|18.94|15.82|19.04|15.92|18.92|15.8|0
1650882000000|2022-04-25 10:20:00|18.95|15.83|18.89|15.77|18.95|15.83|18.85|15.73|0
1650882300000|2022-04-25 10:25:00|18.9|15.78|18.94|15.82|18.94|15.82|18.85|15.73|0
1650882600000|2022-04-25 10:30:00|18.95|15.83|19.09|15.97|19.09|15.97|18.91|15.79|0
1650882900000|2022-04-25 10:35:00|19.1|15.98|19.39|16.27|19.39|16.27|18.97|15.85|0
1650883200000|2022-04-25 10:40:00|19.4|16.28|19.4|16.28|19.42|16.3|19.35|16.23|0
1650883500000|2022-04-25 10:45:00|19.41|16.29|19.3|16.18|19.41|16.29|19.29|16.17|0
1650883800000|2022-04-25 10:50:00|19.31|16.19|19.31|16.19|19.34|16.22|19.21|16.09|0
1650884100000|2022-04-25 10:55:00|19.3|16.18|19.18|16.06|19.34|16.22|19.18|16.06|0
1650884400000|2022-04-25 11:00:00|19.17|16.05|19.15|16.03|19.2|16.08|19.1|15.98|0
1650884700000|2022-04-25 11:05:00|19.16|16.04|19.29|16.17|19.33|16.21|19.15|16.03|0
1650885000000|2022-04-25 11:10:00|19.28|16.16|19.39|16.27|19.39|16.27|19.25|16.13|0
1650885300000|2022-04-25 11:15:00|19.4|16.28|19.5|16.38|19.52|16.4|19.35|16.23|0
1650885600000|2022-04-25 11:20:00|19.49|16.37|18.98|15.86|19.52|16.4|18.73|15.61|0
1650885900000|2022-04-25 11:25:00|18.99|15.87|19.34|16.22|19.35|16.23|18.94|15.82|0
1650886200000|2022-04-25 11:30:00|19.35|16.23|19.04|15.92|19.35|16.23|18.95|15.83|0
1650886500000|2022-04-25 11:35:00|19.03|15.91|18.99|15.87|19.03|15.91|18.87|15.75|0
1650886800000|2022-04-25 11:40:00|18.98|15.86|19.12|16|19.19|16.07|18.96|15.84|0
1650887100000|2022-04-25 11:45:00|19.1|15.98|19.15|16.03|19.18|16.06|19.03|15.91|0
1650887400000|2022-04-25 11:50:00|19.16|16.04|19.08|15.96|19.16|16.04|19.02|15.9|0
1650887700000|2022-04-25 11:55:00|19.09|15.97|19.1|15.98|19.21|16.09|19.06|15.94|0
1650888000000|2022-04-25 12:00:00|19.08|15.96|19.19|16.07|19.26|16.14|19.08|15.96|0
1650888300000|2022-04-25 12:05:00|19.21|16.09|19.15|16.03|19.24|16.12|19.03|15.91|0
1650888600000|2022-04-25 12:10:00|19.12|16|19.21|16.09|19.23|16.11|19.03|15.91|0
1650888900000|2022-04-25 12:15:00|19.22|16.1|19.06|15.94|19.26|16.14|19.03|15.91|0
1650889200000|2022-04-25 12:20:00|19.05|15.93|18.95|15.83|19.09|15.97|18.94|15.82|0
1650889500000|2022-04-25 12:25:00|18.94|15.82|18.96|15.84|19.05|15.93|18.9|15.78|0
1650889800000|2022-04-25 12:30:00|18.93|15.81|19.08|15.96|19.09|15.97|18.85|15.73|0
1650890100000|2022-04-25 12:35:00|19.09|15.97|19.02|15.9|19.1|15.98|19.01|15.89|0
1650890400000|2022-04-25 12:40:00|19.01|15.89|18.84|15.72|19.02|15.9|18.81|15.69|0
1650890700000|2022-04-25 12:45:00|18.81|15.69|18.7|15.58|18.87|15.75|18.68|15.56|0
1650891000000|2022-04-25 12:50:00|18.68|15.56|18.75|15.63|18.76|15.64|18.68|15.56|0
1650891300000|2022-04-25 12:55:00|18.74|15.62|17.99|14.87|18.74|15.62|17.97|14.85|0
1650891600000|2022-04-25 13:00:00|18|14.88|18.49|15.37|18.49|15.37|17.81|14.69|0
1650891900000|2022-04-25 13:05:00|18.48|15.36|18.45|15.33|18.55|15.43|18.45|15.33|0
1650892200000|2022-04-25 13:10:00|18.44|15.32|18.34|15.22|18.49|15.37|18.34|15.22|0
1650892500000|2022-04-25 13:15:00|18.33|15.21|18.37|15.25|18.41|15.29|18.27|15.15|0
1650892800000|2022-04-25 13:20:00|18.36|15.24|18.49|15.37|18.49|15.37|18.3|15.18|0
1650893100000|2022-04-25 13:25:00|18.51|15.39|18.59|15.47|18.6|15.48|18.43|15.31|0
1650893400000|2022-04-25 13:30:00|18.57|15.45|19.4|16.28|19.49|16.37|18.57|15.45|0
1650893700000|2022-04-25 13:35:00|19.35|16.23|18.9|15.78|19.35|16.23|18.56|15.44|0
1650894000000|2022-04-25 13:40:00|18.94|15.82|19.28|16.16|19.28|16.16|18.83|15.71|0
1650894300000|2022-04-25 13:45:00|19.29|16.17|19.04|15.92|19.37|16.25|18.94|15.82|0
1650894600000|2022-04-25 13:50:00|19.03|15.91|19.32|16.2|19.32|16.2|18.77|15.65|0
1650894900000|2022-04-25 13:55:00|19.3|16.18|19.58|16.46|19.58|16.46|18.99|15.87|0
1650895200000|2022-04-25 14:00:00|19.59|16.47|19.57|16.45|19.63|16.51|19.41|16.29|0
1650895500000|2022-04-25 14:05:00|19.58|16.46|19.26|16.14|19.67|16.55|19.03|15.91|0
1650895800000|2022-04-25 14:10:00|19.23|16.11|19.34|16.22|19.43|16.31|19.07|15.95|0
1650896100000|2022-04-25 14:15:00|19.3|16.18|19.14|16.02|19.42|16.3|19.14|16.02|0
1650896400000|2022-04-25 14:20:00|19.16|16.04|18.89|15.77|19.49|16.37|18.88|15.76|0
1650896700000|2022-04-25 14:25:00|18.84|15.72|18.73|15.61|18.84|15.72|18.66|15.54|0
1650897000000|2022-04-25 14:30:00|18.77|15.65|18.55|15.43|19.36|16.24|18.54|15.42|0
1650897300000|2022-04-25 14:35:00|18.56|15.44|18.86|15.74|18.88|15.76|18.46|15.34|0
1650897600000|2022-04-25 14:40:00|18.87|15.75|19.07|15.95|19.2|16.08|18.87|15.75|0
1650897900000|2022-04-25 14:45:00|19.11|15.99|18.85|15.73|19.13|16.01|18.82|15.7|0
1650898200000|2022-04-25 14:50:00|18.76|15.64|19.34|16.22|19.39|16.27|18.76|15.64|0
1650898500000|2022-04-25 14:55:00|19.32|16.2|19.73|16.61|19.76|16.64|18.96|15.84|0
1650898800000|2022-04-25 15:00:00|19.75|16.63|19.6|16.48|19.8|16.68|19.55|16.43|0
1650899100000|2022-04-25 15:05:00|19.64|16.52|19.75|16.63|19.79|16.67|19.59|16.47|0
1650899400000|2022-04-25 15:10:00|19.77|16.65|19.5|16.38|19.88|16.76|19.23|16.11|0
1650899700000|2022-04-25 15:15:00|19.54|16.42|19.57|16.45|19.82|16.7|19.52|16.4|0
1650900000000|2022-04-25 15:20:00|19.58|16.46|19.49|16.37|19.74|16.62|19.4|16.28|0
1650900300000|2022-04-25 15:25:00|19.46|16.34|19.67|16.55|19.72|16.6|19.21|16.09|0
1650900600000|2022-04-25 15:30:00|19.65|16.53|19.72|16.6|19.94|16.82|19.61|16.49|0
1650900900000|2022-04-25 15:35:00|19.69|16.57|19.76|16.64|19.86|16.74|19.38|16.26|0
1650901200000|2022-04-25 15:40:00|19.74|16.62|19.92|16.8|19.95|16.83|19.72|16.6|0
1650901500000|2022-04-25 15:45:00|19.98|16.86|20.26|17.14|20.26|17.14|19.98|16.86|0
1650901800000|2022-04-25 15:50:00|20.23|17.11|19.74|16.62|20.28|17.16|19.33|16.21|0
1650902100000|2022-04-25 15:55:00|19.77|16.65|19.54|16.42|19.78|16.66|19.51|16.39|0
1650902400000|2022-04-25 16:00:00|19.56|16.44|19.57|16.45|19.73|16.61|19.54|16.42|0
1650902700000|2022-04-25 16:05:00|19.55|16.43|19.12|16|19.55|16.43|18.98|15.86|0
1650903000000|2022-04-25 16:10:00|19.13|16.01|19.31|16.19|19.96|16.84|18.92|15.8|0
1650903300000|2022-04-25 16:15:00|19.28|16.16|19.43|16.31|19.49|16.37|19.13|16.01|0
1650903600000|2022-04-25 16:20:00|19.39|16.27|19.01|15.89|19.39|16.27|19.01|15.89|0
1650903900000|2022-04-25 16:25:00|18.95|15.83|19.15|16.03|19.19|16.07|18.86|15.74|0
1650904200000|2022-04-25 16:30:00|19.12|16|18.98|15.86|19.24|16.12|18.88|15.76|0
1650904500000|2022-04-25 16:35:00|18.99|15.87|19.15|16.03|19.39|16.27|18.77|15.65|0
1650904800000|2022-04-25 16:40:00|19.18|16.06|19.35|16.23|19.35|16.23|19.16|16.04|0
1650905100000|2022-04-25 16:45:00|19.33|16.21|18.95|15.83|19.38|16.26|18.91|15.79|0
1650905400000|2022-04-25 16:50:00|18.94|15.82|19.26|16.14|19.26|16.14|18.88|15.76|0
1650905700000|2022-04-25 16:55:00|19.27|16.15|19.26|16.14|19.37|16.25|19.21|16.09|0
1650906000000|2022-04-25 17:00:00|19.24|16.12|19.54|16.42|19.58|16.46|19.14|16.02|0
1650906300000|2022-04-25 17:05:00|19.53|16.41|19.14|16.02|19.56|16.44|19.14|16.02|0
1650906600000|2022-04-25 17:10:00|19.09|15.97|18.94|15.82|19.13|16.01|18.87|15.75|0
1650906900000|2022-04-25 17:15:00|18.9|15.78|18.92|15.8|18.99|15.87|18.72|15.6|0
1650907200000|2022-04-25 17:20:00|18.9|15.78|18.9|15.78|19.02|15.9|18.87|15.75|0
1650907500000|2022-04-25 17:25:00|18.85|15.73|18.94|15.82|19.15|16.03|18.8|15.68|0
1650907800000|2022-04-25 17:30:00|18.93|15.81|19.09|15.97|19.16|16.04|18.74|15.62|0
1650908100000|2022-04-25 17:35:00|19.11|15.99|19.18|16.06|19.26|16.14|19.08|15.96|0
1650908400000|2022-04-25 17:40:00|19.19|16.07|19.01|15.89|19.19|16.07|18.9|15.78|0
1650908700000|2022-04-25 17:45:00|18.98|15.86|18.97|15.85|19.13|16.01|18.94|15.82|0
1650909000000|2022-04-25 17:50:00|18.98|15.86|19|15.88|19.27|16.15|18.91|15.79|0
1650909300000|2022-04-25 17:55:00|19.02|15.9|19.11|15.99|19.22|16.1|19|15.88|0
1650909600000|2022-04-25 18:00:00|19.08|15.96|19.29|16.17|19.33|16.21|19.04|15.92|0
1650909900000|2022-04-25 18:05:00|19.31|16.19|18.85|15.73|19.31|16.19|18.8|15.68|0
1650910200000|2022-04-25 18:10:00|18.83|15.71|18.82|15.7|19.04|15.92|18.76|15.64|0
1650910500000|2022-04-25 18:15:00|18.83|15.71|18.62|15.5|18.83|15.71|18.54|15.42|0
1650910800000|2022-04-25 18:20:00|18.6|15.48|18.25|15.13|19.05|15.93|18.22|15.1|0
1650911100000|2022-04-25 18:25:00|18.27|15.15|18.06|14.94|18.32|15.2|18.05|14.93|0
1650911400000|2022-04-25 18:30:00|18.04|14.92|18.03|14.91|18.11|14.99|17.98|14.86|0
1650911700000|2022-04-25 18:35:00|18|14.88|18.19|15.07|18.19|15.07|17.99|14.87|0
1650912000000|2022-04-25 18:40:00|18.2|15.08|18.21|15.09|18.26|15.14|18.1|14.98|0
1650912300000|2022-04-25 18:45:00|18.23|15.11|17.85|14.73|18.27|15.15|17.84|14.72|0
1650912600000|2022-04-25 18:50:00|17.86|14.74|17.72|14.6|17.9|14.78|17.71|14.59|0
1650912900000|2022-04-25 18:55:00|17.71|14.59|17.99|14.87|17.99|14.87|17.37|14.25|0
1650913200000|2022-04-25 19:00:00|17.98|14.86|18.32|15.2|18.39|15.27|17.92|14.8|0
1650913500000|2022-04-25 19:05:00|18.29|15.17|18.31|15.19|18.47|15.35|18.26|15.14|0
1650913800000|2022-04-25 19:10:00|18.33|15.21|18.15|15.03|18.34|15.22|18.15|15.03|0
1650914100000|2022-04-25 19:15:00|18.11|14.99|17.85|14.73|18.14|15.02|17.83|14.71|0
1650914400000|2022-04-25 19:20:00|17.83|14.71|17.54|14.42|17.92|14.8|17.52|14.4|0
1650914700000|2022-04-25 19:25:00|17.51|14.39|17.43|14.31|17.79|14.67|17.43|14.31|0
1650915000000|2022-04-25 19:30:00|17.46|14.34|17.41|14.29|17.55|14.43|17.37|14.25|0
1650915300000|2022-04-25 19:35:00|17.45|14.33|17.23|14.11|17.57|14.45|17.01|13.92|0
1650915600000|2022-04-25 19:40:00|17.21|14.09|17.16|14.04|17.49|14.37|17.12|14.01|0
1650915900000|2022-04-25 19:45:00|17.17|14.05|17.27|14.15|17.39|14.27|17.09|13.98|0
1650916200000|2022-04-25 19:50:00|17.26|14.14|17.06|13.96|17.46|14.34|17.04|13.94|0
1650916500000|2022-04-25 19:55:00|17.08|13.97|17.05|13.95|17.24|14.12|17.04|13.94|0
1650916800000|2022-04-25 20:00:00|17.08|13.97|17.22|14.1|17.23|14.11|16.97|13.89|0
1650917100000|2022-04-25 20:05:00|17.24|14.12|17.28|14.16|17.3|14.18|17.22|14.1|0
1650917400000|2022-04-25 20:10:00|17.29|14.17|17.34|14.22|17.35|14.23|17.26|14.14|0
1650917700000|2022-04-25 20:15:00|17.37|14.21|17.31|14.16|17.37|14.21|17.28|14.14|0
1650918000000|2022-04-25 20:20:00|17.3|14.17|17.29|14.15|17.33|14.18|17.27|14.13|0
1650918300000|2022-04-25 20:25:00|17.28|14.14|17.26|14.12|17.29|14.15|17.25|14.11|0
1650918600000|2022-04-25 20:30:00|17.27|14.13|17.3|14.15|17.32|14.17|17.27|14.13|0
1650918900000|2022-04-25 20:35:00|17.31|14.16|17.25|14.11|17.31|14.17|17.25|14.11|0
1650919200000|2022-04-25 20:40:00|17.26|14.12|17.26|14.12|17.28|14.13|17.22|14.09|0
1650919500000|2022-04-25 20:45:00|17.25|14.11|17.24|14.1|17.26|14.12|17.22|14.09|0
1650919800000|2022-04-25 20:50:00|17.25|14.11|17.21|14.08|17.25|14.11|17.21|14.08|0
1650920100000|2022-04-25 20:55:00|17.22|14.09|17.23|14.09|17.24|14.11|17.21|14.08|0
1650920400000|2022-04-25 21:00:00|17.24|14.1|17.24|14.11|17.24|14.11|17.23|14.1|0
1650920700000|2022-04-25 21:05:00|17.25|14.12|17.27|14.13|17.27|14.13|17.24|14.11|0
1650921000000|2022-04-25 21:10:00|17.28|14.14|17.28|14.13|17.28|14.14|17.27|14.13|0
1650921300000|2022-04-25 21:15:00|17.27|14.14|17.28|14.13|17.28|14.14|17.27|14.13|0
1650921600000|2022-04-25 21:20:00|17.27|14.14|17.26|14.12|17.28|14.14|17.26|14.12|0
1650921900000|2022-04-25 21:25:00|17.25|14.11|17.25|14.11|17.25|14.11|17.25|14.11|0
1650922200000|2022-04-25 21:30:00|17.26|14.12|17.26|14.13|17.27|14.13|17.25|14.12|0
1650922500000|2022-04-25 21:35:00|17.25|14.12|17.26|14.12|17.26|14.12|17.25|14.11|0
1650922800000|2022-04-25 21:40:00|17.25|14.11|17.25|14.12|17.26|14.12|17.25|14.11|0
1650923100000|2022-04-25 21:45:00||14.11||14.12||14.12||14.11|0
1650923400000|2022-04-25 21:50:00||14.11||14.12||14.12||14.11|0
1650923700000|2022-04-25 21:55:00|17.26|14.11|17.25|14.12|17.26|14.12|17.25|14.11|0
1650924000000|2022-04-25 22:00:00|17.22|14.09|17.38|14.22|17.38|14.22|17.22|14.09|0
1650924300000|2022-04-25 22:05:00|17.39|14.23|17.37|14.21|17.39|14.23|17.35|14.19|0
1650924600000|2022-04-25 22:10:00|17.36|14.2|17.37|14.21|17.38|14.22|17.32|14.17|0
1650924900000|2022-04-25 22:15:00|17.35|14.2|17.38|14.22|17.39|14.23|17.35|14.2|0
1650925200000|2022-04-25 22:20:00|17.37|14.21|17.37|14.21|17.39|14.23|17.36|14.2|0
1650925500000|2022-04-25 22:25:00|17.38|14.22|17.34|14.19|17.38|14.22|17.33|14.18|0
1650925800000|2022-04-25 22:30:00|17.35|14.2|17.32|14.17|17.38|14.22|17.32|14.17|0
1650926100000|2022-04-25 22:35:00|17.33|14.18|17.33|14.18|17.36|14.21|17.33|14.18|0
1650926400000|2022-04-25 22:40:00|17.34|14.19|17.36|14.21|17.38|14.22|17.33|14.18|0
1650926700000|2022-04-25 22:45:00|17.37|14.22|17.35|14.19|17.38|14.22|17.34|14.19|0
1650927000000|2022-04-25 22:50:00|17.34|14.18|17.27|14.13|17.34|14.18|17.25|14.12|0
1650927300000|2022-04-25 22:55:00|17.28|14.14|17.27|14.13|17.3|14.15|17.26|14.12|0
1650927600000|2022-04-25 23:00:00|17.26|14.12|17.26|14.12|17.27|14.13|17.24|14.1|0
1650927900000|2022-04-25 23:05:00|17.27|14.13|17.25|14.11|17.27|14.13|17.24|14.1|0
1650928200000|2022-04-25 23:10:00|17.26|14.12|17.22|14.09|17.26|14.12|17.21|14.08|0
1650928500000|2022-04-25 23:15:00|17.21|14.08|17.22|14.09|17.22|14.09|17.19|14.07|0
1650928800000|2022-04-25 23:20:00|17.21|14.08|17.22|14.09|17.24|14.1|17.21|14.08|0
1650929100000|2022-04-25 23:25:00|17.21|14.08|17.24|14.1|17.24|14.1|17.2|14.07|0
1650929400000|2022-04-25 23:30:00|17.23|14.11|17.27|14.13|17.28|14.13|17.23|14.1|0
1650930000000|2022-04-25 23:40:00|17.28|14.14|17.27|14.13|17.28|14.14|17.27|14.13|0
1650930300000|2022-04-25 23:45:00|17.28|14.14|17.27|14.13|17.31|14.16|17.27|14.13|0
1650930600000|2022-04-25 23:50:00|17.28|14.14|17.31|14.16|17.32|14.17|17.26|14.12|0
1650930900000|2022-04-25 23:55:00|17.32|14.17|17.3|14.15|17.33|14.18|17.28|14.14|0
1650931200000|2022-04-26 00:00:00|17.31|14.16|17.34|14.19|17.35|14.2|17.28|14.14|0
1650931500000|2022-04-26 00:05:00|17.33|14.18|17.35|14.19|17.36|14.2|17.28|14.14|0
1650931800000|2022-04-26 00:10:00|17.36|14.2|17.36|14.2|17.38|14.22|17.3|14.16|0
1650932100000|2022-04-26 00:15:00|17.37|14.21|17.35|14.19|17.38|14.22|17.32|14.17|0
1650932400000|2022-04-26 00:20:00|17.36|14.2|17.33|14.18|17.36|14.2|17.3|14.16|0
1650932700000|2022-04-26 00:25:00|17.34|14.17|17.3|14.16|17.34|14.18|17.28|14.14|0
1650933000000|2022-04-26 00:30:00|17.29|14.15|17.32|14.17|17.35|14.19|17.29|14.15|0
1650933300000|2022-04-26 00:35:00|17.31|14.16|17.31|14.16|17.31|14.16|17.28|14.14|0
1650933600000|2022-04-26 00:40:00|17.3|14.15|17.27|14.13|17.33|14.18|17.27|14.13|0
1650933900000|2022-04-26 00:45:00|17.28|14.14|17.26|14.12|17.28|14.14|17.25|14.11|0
1650934200000|2022-04-26 00:50:00|17.27|14.13|17.25|14.11|17.29|14.14|17.25|14.11|0
1650934500000|2022-04-26 00:55:00|17.24|14.12|17.19|14.07|17.26|14.12|17.18|14.06|0
1650934800000|2022-04-26 01:00:00|17.18|14.06|17.16|14.04|17.19|14.07|17.16|14.04|0
1650935100000|2022-04-26 01:05:00|17.17|14.05|17.15|14.04|17.18|14.06|17.15|14.04|0
1650935400000|2022-04-26 01:10:00|17.16|14.05|17.15|14.03|17.17|14.05|17.15|14.03|0
1650935700000|2022-04-26 01:15:00|17.16|14.04|17.19|14.06|17.19|14.07|17.15|14.03|0
1650936000000|2022-04-26 01:20:00|17.2|14.07|17.22|14.09|17.24|14.1|17.19|14.06|0
1650936300000|2022-04-26 01:25:00|17.23|14.1|17.2|14.07|17.23|14.1|17.17|14.04|0
1650936600000|2022-04-26 01:30:00|17.18|14.06|17.17|14.05|17.21|14.08|17.17|14.05|0
1650936900000|2022-04-26 01:35:00|17.18|14.06|17.16|14.04|17.19|14.06|17.15|14.03|0
1650937200000|2022-04-26 01:40:00|17.15|14.03|17.15|14.03|17.16|14.04|17.09|13.98|0
1650937500000|2022-04-26 01:45:00|17.18|14.04|17.23|14.09|17.28|14.13|17.15|14.04|0
1650937800000|2022-04-26 01:50:00|17.24|14.1|17.22|14.09|17.26|14.12|17.21|14.08|0
1650938100000|2022-04-26 01:55:00|17.23|14.1|17.22|14.09|17.27|14.13|17.21|14.08|0
1650938400000|2022-04-26 02:00:00|17.21|14.08|16.54|14.74|17.24|14.75|16.54|14.06|0
1650938700000|2022-04-26 02:05:00|16.53|14.73|16.51|14.71|16.54|14.74|16.46|14.66|0
1650939000000|2022-04-26 02:10:00|16.52|14.72|16.54|14.74|16.56|14.76|16.52|14.72|0
1650939300000|2022-04-26 02:15:00|16.55|14.75|16.52|14.72|16.58|14.78|16.52|14.72|0
1650939600000|2022-04-26 02:20:00|16.53|14.73|16.45|14.65|16.54|14.74|16.44|14.64|0
1650939900000|2022-04-26 02:25:00|16.44|14.64|16.43|14.63|16.45|14.65|16.42|14.62|0
1650940200000|2022-04-26 02:30:00|16.42|14.62|16.44|14.64|16.44|14.64|16.42|14.62|0
1650940500000|2022-04-26 02:35:00|16.43|14.63|16.44|14.64|16.44|14.64|16.42|14.62|0
1650940800000|2022-04-26 02:40:00|16.43|14.63|16.35|14.55|16.43|14.63|16.35|14.55|0
1650941100000|2022-04-26 02:45:00|16.36|14.56|16.34|14.54|16.37|14.57|16.34|14.54|0
1650941400000|2022-04-26 02:50:00|16.36|14.56|16.34|14.54|16.36|14.56|16.34|14.54|0
1650941700000|2022-04-26 02:55:00|16.35|14.55|16.35|14.55|16.36|14.56|16.34|14.54|0
1650942000000|2022-04-26 03:00:00|16.36|14.56|16.31|14.51|16.36|14.56|16.31|14.51|0
1650942300000|2022-04-26 03:05:00|16.32|14.52|16.31|14.51|16.33|14.53|16.31|14.51|0
1650942600000|2022-04-26 03:10:00|16.32|14.52|16.31|14.51|16.33|14.53|16.31|14.51|0
1650942900000|2022-04-26 03:15:00|16.26|14.46|16.32|14.52|16.34|14.54|16.26|14.46|0
1650943200000|2022-04-26 03:20:00|16.33|14.53|16.29|14.49|16.34|14.54|16.27|14.47|0
1650943500000|2022-04-26 03:25:00|16.3|14.5|16.26|14.46|16.3|14.5|16.26|14.46|0
1650943800000|2022-04-26 03:30:00|16.27|14.47|16.27|14.47|16.29|14.49|16.24|14.44|0
1650944100000|2022-04-26 03:35:00|16.26|14.46|16.28|14.48|16.29|14.49|16.23|14.43|0
1650944400000|2022-04-26 03:40:00|16.29|14.49|16.31|14.51|16.31|14.51|16.29|14.49|0
1650944700000|2022-04-26 03:45:00|16.3|14.5|16.29|14.49|16.31|14.51|16.29|14.49|0
1650945000000|2022-04-26 03:50:00|16.28|14.48|16.29|14.49|16.3|14.5|16.28|14.48|0
1650945300000|2022-04-26 03:55:00|16.3|14.5|16.26|14.46|16.3|14.5|16.26|14.46|0
1650945600000|2022-04-26 04:00:00|16.27|14.47|16.25|14.45|16.27|14.47|16.24|14.44|0
1650945900000|2022-04-26 04:05:00|16.26|14.46|16.3|14.5|16.3|14.5|16.25|14.45|0
1650946200000|2022-04-26 04:10:00|16.31|14.51|16.29|14.49|16.32|14.52|16.29|14.49|0
1650946500000|2022-04-26 04:15:00|16.3|14.5|16.3|14.5|16.3|14.5|16.28|14.48|0
1650946800000|2022-04-26 04:20:00|16.29|14.49|16.31|14.51|16.32|14.52|16.29|14.49|0
1650947100000|2022-04-26 04:25:00|16.3|14.5|16.31|14.51|16.31|14.51|16.3|14.5|0
1650947400000|2022-04-26 04:30:00|16.3|14.5|16.29|14.49|16.3|14.5|16.29|14.49|0
1650947700000|2022-04-26 04:35:00|16.3|14.5|16.3|14.5|16.3|14.5|16.3|14.5|0
1650948000000|2022-04-26 04:40:00|16.29|14.49|16.27|14.47|16.29|14.49|16.27|14.47|0
1650948300000|2022-04-26 04:45:00|16.28|14.48|16.27|14.47|16.28|14.48|16.27|14.47|0
1650948600000|2022-04-26 04:50:00|16.28|14.48|16.27|14.47|16.28|14.48|16.27|14.47|0
1650948900000|2022-04-26 04:55:00|16.26|14.46|16.26|14.46|16.27|14.47|16.26|14.46|0
1650949200000|2022-04-26 05:00:00|16.27|14.47|16.26|14.46|16.29|14.49|16.24|14.44|0
1650949500000|2022-04-26 05:05:00|16.27|14.47|16.4|14.6|16.4|14.6|16.27|14.47|0
1650949800000|2022-04-26 05:10:00|16.39|14.59|16.38|14.58|16.39|14.59|16.32|14.52|0
1650950100000|2022-04-26 05:15:00|16.39|14.59|16.43|14.63|16.44|14.64|16.38|14.58|0
1650950400000|2022-04-26 05:20:00|16.42|14.62|16.41|14.61|16.44|14.64|16.38|14.58|0
1650950700000|2022-04-26 05:25:00|16.4|14.6|16.4|14.6|16.42|14.62|16.37|14.57|0
1650951000000|2022-04-26 05:30:00|16.39|14.59|16.37|14.57|16.4|14.6|16.34|14.54|0
1650951300000|2022-04-26 05:35:00|16.38|14.58|16.37|14.57|16.39|14.59|16.36|14.56|0
1650951600000|2022-04-26 05:40:00|16.36|14.56|16.33|14.53|16.37|14.57|16.32|14.52|0
1650951900000|2022-04-26 05:45:00|16.32|14.52|16.3|14.5|16.33|14.53|16.3|14.5|0
1650952200000|2022-04-26 05:50:00|16.31|14.51|16.23|14.43|16.31|14.51|16.23|14.43|0
1650952500000|2022-04-26 05:55:00|16.24|14.44|16.32|14.52|16.32|14.52|16.24|14.44|0
1650952800000|2022-04-26 06:00:00|16.34|14.54|16.4|14.6|16.45|14.65|16.28|14.48|0
1650953100000|2022-04-26 06:05:00|16.41|14.61|16.48|14.68|16.52|14.72|16.41|14.61|0
1650953400000|2022-04-26 06:10:00|16.47|14.67|16.52|14.72|16.54|14.74|16.43|14.63|0
1650953700000|2022-04-26 06:15:00|16.53|14.73|16.56|14.76|16.64|14.84|16.53|14.73|0
1650954000000|2022-04-26 06:20:00|16.57|14.77|16.6|14.8|16.61|14.81|16.57|14.77|0
1650954300000|2022-04-26 06:25:00|16.59|14.79|16.44|14.64|16.65|14.85|16.44|14.64|0
1650954600000|2022-04-26 06:30:00|16.43|14.63|16.63|14.83|16.63|14.83|16.43|14.63|0
1650954900000|2022-04-26 06:35:00|16.62|14.82|16.6|14.8|16.65|14.85|16.57|14.77|0
1650955200000|2022-04-26 06:40:00|16.58|14.78|16.63|14.83|16.64|14.84|16.54|14.74|0
1650955500000|2022-04-26 06:45:00|16.64|14.84|16.58|14.78|16.72|14.92|16.57|14.77|0
1650955800000|2022-04-26 06:50:00|16.57|14.77|16.54|14.74|16.61|14.81|16.53|14.73|0
1650956100000|2022-04-26 06:55:00|16.55|14.75|16.52|14.72|16.6|14.8|16.52|14.72|0
1650956400000|2022-04-26 07:00:00|16.53|14.73|16.61|14.81|16.71|14.91|16.53|14.73|0
1650956700000|2022-04-26 07:05:00|16.6|14.8|16.83|15.03|16.83|15.03|16.6|14.8|0
1650957000000|2022-04-26 07:10:00|16.84|15.04|16.92|15.12|16.93|15.13|16.78|14.98|0
1650957300000|2022-04-26 07:15:00|16.93|15.13|17.03|15.23|17.04|15.24|16.92|15.12|0
1650957600000|2022-04-26 07:20:00|17.04|15.24|17.01|15.21|17.08|15.28|16.99|15.19|0
1650957900000|2022-04-26 07:25:00|17|15.2|17.14|15.34|17.18|15.38|16.93|15.13|0
1650958200000|2022-04-26 07:30:00|17.15|15.35|16.68|14.88|17.19|15.39|16.24|14.44|0
1650958500000|2022-04-26 07:35:00|16.67|14.87|16.99|15.19|17.06|15.26|16.67|14.87|0
1650958800000|2022-04-26 07:40:00|16.98|15.18|17.05|15.25|17.05|15.25|16.92|15.12|0
1650959100000|2022-04-26 07:45:00|17.04|15.24|16.96|15.16|17.09|15.29|16.92|15.12|0
1650959400000|2022-04-26 07:50:00|16.95|15.15|16.92|15.12|16.95|15.15|16.86|15.06|0
1650959700000|2022-04-26 07:55:00|16.9|15.1|16.99|15.19|17.02|15.22|16.86|15.06|0
1650960000000|2022-04-26 08:00:00|17.01|15.21|16.99|15.19|17.04|15.24|16.88|15.08|0
1650960300000|2022-04-26 08:05:00|17|15.2|16.94|15.14|17.01|15.21|16.9|15.1|0
1650960600000|2022-04-26 08:10:00|16.93|15.13|16.82|15.02|16.95|15.15|16.81|15.01|0
1650960900000|2022-04-26 08:15:00|16.81|15.01|16.76|14.96|16.81|15.01|16.71|14.91|0
1650961200000|2022-04-26 08:20:00|16.75|14.95|16.64|14.84|16.75|14.95|16.64|14.84|0
1650961500000|2022-04-26 08:25:00|16.62|14.82|16.67|14.87|16.71|14.91|16.62|14.82|0
1650961800000|2022-04-26 08:30:00|16.66|14.86|16.81|15.01|16.93|15.13|16.65|14.85|0
1650962100000|2022-04-26 08:35:00|16.82|15.02|16.88|15.08|16.9|15.1|16.81|15.01|0
1650962400000|2022-04-26 08:40:00|16.87|15.07|16.85|15.05|16.88|15.08|16.8|15|0
1650962700000|2022-04-26 08:45:00|16.84|15.04|16.86|15.06|16.87|15.07|16.8|15|0
1650963000000|2022-04-26 08:50:00|16.85|15.05|16.84|15.04|16.88|15.08|16.77|14.97|0
1650963300000|2022-04-26 08:55:00|16.83|15.03|16.67|14.87|16.85|15.05|16.67|14.87|0
1650963600000|2022-04-26 09:00:00|16.65|14.85|16.73|14.93|16.73|14.93|16.65|14.85|0
1650963900000|2022-04-26 09:05:00|16.74|14.94|16.67|14.87|16.77|14.97|16.62|14.82|0
1650964200000|2022-04-26 09:10:00|16.66|14.86|16.69|14.89|16.72|14.92|16.63|14.83|0
1650964500000|2022-04-26 09:15:00|16.7|14.9|16.68|14.88|16.75|14.95|16.68|14.88|0
1650964800000|2022-04-26 09:20:00|16.69|14.89|16.8|15|16.81|15.01|16.69|14.89|0
1650965100000|2022-04-26 09:25:00|16.79|14.99|16.79|14.99|16.84|15.04|16.76|14.96|0
1650965400000|2022-04-26 09:30:00|16.81|15.01|16.73|14.93|16.81|15.01|16.69|14.89|0
1650965700000|2022-04-26 09:35:00|16.74|14.94|16.72|14.92|16.74|14.94|16.67|14.87|0
1650966000000|2022-04-26 09:40:00|16.73|14.93|16.74|14.94|16.8|15|16.72|14.92|0
1650966300000|2022-04-26 09:45:00|16.73|14.93|16.87|15.07|16.87|15.07|16.73|14.93|0
1650966600000|2022-04-26 09:50:00|16.86|15.06|16.73|14.93|16.88|15.08|16.71|14.91|0
1650966900000|2022-04-26 09:55:00|16.75|14.95|16.67|14.87|16.76|14.96|16.65|14.85|0
1650967200000|2022-04-26 10:00:00|16.68|14.88|16.59|14.79|16.68|14.88|16.57|14.77|0
1650967500000|2022-04-26 10:05:00|16.58|14.78|16.66|14.86|16.66|14.86|16.58|14.78|0
1650967800000|2022-04-26 10:10:00|16.65|14.85|16.71|14.91|16.74|14.94|16.65|14.85|0
1650968100000|2022-04-26 10:15:00|16.73|14.93|16.77|14.97|16.81|15.01|16.73|14.93|0
1650968400000|2022-04-26 10:20:00|16.76|14.96|16.77|14.97|16.8|15|16.73|14.93|0
1650968700000|2022-04-26 10:25:00|16.76|14.96|16.79|14.99|16.84|15.04|16.76|14.96|0
1650969000000|2022-04-26 10:30:00|16.8|15|16.77|14.97|16.81|15.01|16.7|14.9|0
1650969300000|2022-04-26 10:35:00|16.78|14.98|16.72|14.92|16.79|14.99|16.7|14.9|0
1650969600000|2022-04-26 10:40:00|16.73|14.93|16.78|14.98|16.8|15|16.67|14.87|0
1650969900000|2022-04-26 10:45:00|16.77|14.97|16.75|14.95|16.77|14.97|16.72|14.92|0
1650970200000|2022-04-26 10:50:00|16.74|14.94|16.78|14.98|16.78|14.98|16.73|14.93|0
1650970500000|2022-04-26 10:55:00|16.79|14.99|16.84|15.04|16.85|15.05|16.73|14.93|0
1650970800000|2022-04-26 11:00:00|16.86|15.06|16.92|15.12|16.95|15.15|16.84|15.04|0
1650971100000|2022-04-26 11:05:00|16.93|15.13|16.92|15.12|16.98|15.18|16.92|15.12|0
1650971400000|2022-04-26 11:10:00|16.93|15.13|16.89|15.09|16.96|15.16|16.85|15.05|0
1650971700000|2022-04-26 11:15:00|16.9|15.1|16.88|15.08|16.92|15.12|16.86|15.06|0
1650972000000|2022-04-26 11:20:00|16.87|15.07|16.79|14.99|16.89|15.09|16.78|14.98|0
1650972300000|2022-04-26 11:25:00|16.78|14.98|16.78|14.98|16.82|15.02|16.77|14.97|0
1650972600000|2022-04-26 11:30:00|16.79|14.99|16.87|15.07|16.87|15.07|16.78|14.98|0
1650972900000|2022-04-26 11:35:00|16.88|15.08|16.93|15.13|16.98|15.18|16.85|15.05|0
1650973200000|2022-04-26 11:40:00|16.94|15.14|16.93|15.13|16.96|15.16|16.91|15.11|0
1650973500000|2022-04-26 11:45:00|16.94|15.14|16.83|15.03|16.94|15.14|16.83|15.03|0
1650973800000|2022-04-26 11:50:00|16.81|15.01|16.82|15.02|16.82|15.02|16.77|14.97|0
1650974100000|2022-04-26 11:55:00|16.81|15.01|16.77|14.97|16.84|15.04|16.76|14.96|0
1650974400000|2022-04-26 12:00:00|16.76|14.96|16.82|15.02|16.82|15.02|16.74|14.94|0
1650974700000|2022-04-26 12:05:00|16.83|15.03|16.8|15|16.84|15.04|16.78|14.98|0
1650975000000|2022-04-26 12:10:00|16.79|14.99|16.78|14.98|16.81|15.01|16.74|14.94|0
1650975300000|2022-04-26 12:15:00|16.77|14.97|16.83|15.03|16.87|15.07|16.75|14.95|0
1650975600000|2022-04-26 12:20:00|16.85|15.05|16.8|15|16.87|15.07|16.78|14.98|0
1650975900000|2022-04-26 12:25:00|16.82|15.02|16.79|14.99|16.85|15.05|16.74|14.94|0
1650976200000|2022-04-26 12:30:00|16.78|14.98|16.8|15|16.84|15.04|16.75|14.95|0
1650976500000|2022-04-26 12:35:00|16.85|15.05|16.97|15.17|17.06|15.26|16.84|15.04|0
1650976800000|2022-04-26 12:40:00|16.98|15.18|17.04|15.24|17.08|15.28|16.98|15.18|0
1650977100000|2022-04-26 12:45:00|17.05|15.25|17.03|15.23|17.08|15.28|17.01|15.21|0
1650977400000|2022-04-26 12:50:00|17.02|15.22|16.93|15.13|17.05|15.25|16.93|15.13|0
1650977700000|2022-04-26 12:55:00|16.94|15.14|17.02|15.22|17.03|15.23|16.76|14.96|0
1650978000000|2022-04-26 13:00:00|17.03|15.23|17.12|15.32|17.18|15.38|17.03|15.23|0
1650978300000|2022-04-26 13:05:00|17.13|15.33|17.12|15.32|17.15|15.35|17.1|15.3|0
1650978600000|2022-04-26 13:10:00|17.13|15.33|17.22|15.42|17.25|15.45|17.12|15.32|0
1650978900000|2022-04-26 13:15:00|17.23|15.43|17.2|15.4|17.24|15.44|17.18|15.38|0
1650979200000|2022-04-26 13:20:00|17.19|15.39|17.27|15.47|17.3|15.5|17.19|15.39|0
1650979500000|2022-04-26 13:25:00|17.26|15.46|17.21|15.41|17.3|15.5|17.18|15.38|0
1650979800000|2022-04-26 13:30:00|17.23|15.43|17.41|15.61|17.42|15.62|16.87|15.07|0
1650980100000|2022-04-26 13:35:00|17.43|15.63|17.37|15.57|17.44|15.64|17.24|15.44|0
1650980400000|2022-04-26 13:40:00|17.42|15.62|17.64|15.84|17.66|15.86|17.34|15.54|0
1650980700000|2022-04-26 13:45:00|17.66|15.86|17.75|15.95|17.75|15.95|17.23|15.43|0
1650981000000|2022-04-26 13:50:00|17.78|15.98|17.95|16.15|17.95|16.15|17.7|15.9|0
1650981300000|2022-04-26 13:55:00|17.93|16.13|17.88|16.08|17.99|16.19|17.85|16.05|0
1650981600000|2022-04-26 14:00:00|17.9|16.1|17.9|16.1|17.99|16.19|17.84|16.04|0
1650981900000|2022-04-26 14:05:00|17.89|16.09|17.67|15.87|17.9|16.1|17.64|15.84|0
1650982200000|2022-04-26 14:10:00|17.7|15.9|17.99|16.19|18.01|16.21|17.64|15.84|0
1650982500000|2022-04-26 14:15:00|18.01|16.21|18.26|16.46|18.34|16.54|17.5|15.7|0
1650982800000|2022-04-26 14:20:00|18.28|16.48|18.36|16.56|18.45|16.65|18.19|16.39|0
1650983100000|2022-04-26 14:25:00|18.38|16.58|18.22|16.42|18.48|16.68|18.22|16.42|0
1650983400000|2022-04-26 14:30:00|18.17|16.37|18.43|16.63|18.45|16.65|18.14|16.34|0
1650983700000|2022-04-26 14:35:00|18.45|16.65|18.49|16.69|18.61|16.81|18.26|16.46|0
1650984000000|2022-04-26 14:40:00|18.47|16.67|18.7|16.9|18.78|16.98|18.09|16.29|0
1650984300000|2022-04-26 14:45:00|18.73|16.93|18.47|16.67|18.73|16.93|18.47|16.67|0
1650984600000|2022-04-26 14:50:00|18.46|16.66|18.61|16.81|18.64|16.84|18.38|16.58|0
1650984900000|2022-04-26 14:55:00|18.6|16.8|18.62|16.82|18.67|16.87|18.52|16.72|0
1650985200000|2022-04-26 15:00:00|18.63|16.83|18.82|17.02|18.84|17.04|18.63|16.83|0
1650985500000|2022-04-26 15:05:00|18.83|17.03|18.75|16.95|18.9|17.1|18.75|16.95|0
1650985800000|2022-04-26 15:10:00|18.78|16.98|18.6|16.8|18.83|17.03|18.6|16.8|0
1650986100000|2022-04-26 15:15:00|18.61|16.81|18.89|17.09|18.89|17.09|18.6|16.8|0
1650986400000|2022-04-26 15:20:00|18.88|17.08|18.65|16.85|18.9|17.1|18.49|16.69|0
1650986700000|2022-04-26 15:25:00|18.67|16.87|18.69|16.89|18.73|16.93|18.56|16.76|0
1650987000000|2022-04-26 15:30:00|18.71|16.91|18.86|17.06|18.97|17.17|18.69|16.89|0
1650987300000|2022-04-26 15:35:00|18.88|17.08|19.18|17.35|19.37|17.52|18.85|17.05|0
1650987600000|2022-04-26 15:40:00|19.2|17.37|19.13|17.31|19.42|17.57|19.13|17.31|0
1650987900000|2022-04-26 15:45:00|19.14|17.32|19.43|17.58|19.48|17.63|19.05|17.24|0
1650988200000|2022-04-26 15:50:00|19.45|17.6|19.51|17.65|19.51|17.65|19.35|17.51|0
1650988500000|2022-04-26 15:55:00|19.53|17.66|19.77|17.88|19.77|17.89|19.53|17.66|0
1650988800000|2022-04-26 16:00:00|19.75|17.87|19.64|17.77|19.77|17.89|19.61|17.74|0
1650989100000|2022-04-26 16:05:00|19.63|17.76|19.4|17.56|19.68|17.8|19.4|17.56|0
1650989400000|2022-04-26 16:10:00|19.42|17.57|19.4|17.55|19.53|17.67|19.37|17.53|0
1650989700000|2022-04-26 16:15:00|19.39|17.54|18.88|17.08|19.39|17.55|18.87|17.07|0
1650990000000|2022-04-26 16:20:00|18.87|17.07|18.74|16.94|18.87|17.07|18.66|16.86|0
1650990300000|2022-04-26 16:25:00|18.76|16.96|18.52|16.72|18.76|16.96|18.45|16.65|0
1650990600000|2022-04-26 16:30:00|18.53|16.73|18.65|16.85|18.7|16.9|18.47|16.67|0
1650990900000|2022-04-26 16:35:00|18.66|16.86|18.84|17.04|18.87|17.07|18.6|16.8|0
1650991200000|2022-04-26 16:40:00|18.83|17.03|18.81|17.01|18.88|17.08|18.72|16.92|0
1650991500000|2022-04-26 16:45:00|18.82|17.02|18.95|17.14|18.98|17.17|18.8|17|0
1650991800000|2022-04-26 16:50:00|18.94|17.13|18.82|17.02|18.95|17.15|18.72|16.92|0
1650992100000|2022-04-26 16:55:00|18.85|17.05|18.45|16.65|18.87|17.07|18.45|16.65|0
1650992400000|2022-04-26 17:00:00|18.49|16.69|18.95|17.15|19.05|17.23|18.49|16.69|0
1650992700000|2022-04-26 17:05:00|18.93|17.13|18.92|17.12|18.96|17.15|18.84|17.04|0
1650993000000|2022-04-26 17:10:00|18.93|17.15|19.1|17.28|19.1|17.28|18.87|17.07|0
1650993300000|2022-04-26 17:15:00|19.11|17.29|19.24|17.41|19.25|17.42|19.03|17.22|0
1650993600000|2022-04-26 17:20:00|19.26|17.43|19.35|17.51|19.36|17.52|19.2|17.37|0
1650993900000|2022-04-26 17:25:00|19.34|17.5|19.27|17.43|19.45|17.6|18.68|16.88|0
1650994200000|2022-04-26 17:30:00|19.28|17.44|19.44|17.59|19.58|17.71|19.25|17.41|0
1650994500000|2022-04-26 17:35:00|19.47|17.62|19.36|17.52|19.57|17.7|19.33|17.49|0
1650994800000|2022-04-26 17:40:00|19.4|17.56|19.11|17.29|19.4|17.56|19.01|17.2|0
1650995100000|2022-04-26 17:45:00|19.07|17.26|19.2|17.37|19.32|17.48|19.05|17.23|0
1650995400000|2022-04-26 17:50:00|19.18|17.35|19.44|17.59|19.44|17.59|19.18|17.35|0
1650995700000|2022-04-26 17:55:00|19.43|17.58|19.39|17.54|19.46|17.61|19.28|17.44|0
1650996000000|2022-04-26 18:00:00|19.38|17.56|19.39|17.54|19.52|17.66|19.32|17.48|0
1650996300000|2022-04-26 18:05:00|19.4|17.55|20.06|18.15|20.09|18.18|19.35|17.5|0
1650996600000|2022-04-26 18:10:00|20.08|18.17|19.84|17.95|20.08|18.17|19.83|17.94|0
1650996900000|2022-04-26 18:15:00|19.9|18.01|19.86|17.97|20.01|18.1|19.66|17.78|0
1650997200000|2022-04-26 18:20:00|19.83|17.95|19.61|17.74|19.9|18|19.51|17.65|0
1650997500000|2022-04-26 18:25:00|19.59|17.73|19.61|17.74|19.78|17.9|19.55|17.69|0
1650997800000|2022-04-26 18:30:00|19.64|17.77|19.7|17.82|19.85|17.96|19.6|17.73|0
1650998100000|2022-04-26 18:35:00|19.68|17.8|19.61|17.74|19.7|17.83|19.5|17.64|0
1650998400000|2022-04-26 18:40:00|19.66|17.79|20.02|18.11|20.02|18.11|19.62|17.75|0
1650998700000|2022-04-26 18:45:00|20.01|18.12|19.97|18.07|20.08|18.17|19.89|17.99|0
1650999000000|2022-04-26 18:50:00|19.98|18.08|19.73|17.85|19.99|18.09|19.69|17.81|0
1650999300000|2022-04-26 18:55:00|19.69|17.81|19.54|17.68|19.75|17.87|19.5|17.64|0
1650999600000|2022-04-26 19:00:00|19.56|17.7|19.46|17.61|20.02|18.11|19.15|17.33|0
1650999900000|2022-04-26 19:05:00|19.49|17.63|19.69|17.82|19.74|17.86|19.45|17.6|0
1651000200000|2022-04-26 19:10:00|19.7|17.84|19.99|18.09|20.03|18.12|19.59|17.72|0
1651000500000|2022-04-26 19:15:00|20|18.08|20.23|18.3|20.27|18.34|19.1|17.28|0
1651000800000|2022-04-26 19:20:00|20.21|18.29|20|18.09|20.24|18.31|19.95|18.05|0
1651001100000|2022-04-26 19:25:00|19.96|18.06|20.16|18.24|20.21|18.29|19.96|18.06|0
1651001400000|2022-04-26 19:30:00|20.17|18.21|20.31|18.38|20.39|18.44|20.07|18.16|0
1651001700000|2022-04-26 19:35:00|20.36|18.37|20.1|18.19|20.44|18.49|20.1|18.19|0
1651002000000|2022-04-26 19:40:00|20.08|18.17|20.11|18.19|20.34|18.4|20|18.09|0
1651002300000|2022-04-26 19:45:00|20.09|18.18|20.3|18.37|20.41|18.47|19.99|18.08|0
1651002600000|2022-04-26 19:50:00|20.34|18.4|20.43|18.49|20.44|18.5|20.04|18.13|0
1651002900000|2022-04-26 19:55:00|20.44|18.5|20.77|18.8|20.78|18.8|20.18|18.26|0
1651003200000|2022-04-26 20:00:00|20.79|18.81|21.04|19.03|21.19|19.18|20.7|18.73|0
1651003500000|2022-04-26 20:05:00|21.07|19.06|21.77|19.7|21.87|19.79|21.02|19.02|0
1651003800000|2022-04-26 20:10:00|21.8|19.73|21.76|19.69|21.95|19.86|21.49|19.44|0
1651004100000|2022-04-26 20:15:00|21.82|19.74|21.6|19.54|21.82|19.74|21.56|19.51|0
1651004400000|2022-04-26 20:20:00|21.61|19.55|21.6|19.55|21.76|19.69|20.95|18.96|0
1651004700000|2022-04-26 20:25:00|21.59|19.54|21.58|19.53|21.73|19.66|21.58|19.53|0
1651005000000|2022-04-26 20:30:00|21.59|19.54|21.63|19.57|21.71|19.64|21.58|19.53|0
1651005300000|2022-04-26 20:35:00|21.62|19.56|21.69|19.63|21.75|19.68|21.59|19.54|0
1651005600000|2022-04-26 20:40:00|21.7|19.64|21.98|19.89|22.03|19.93|21.7|19.64|0
1651005900000|2022-04-26 20:45:00|21.97|19.88|21.96|19.87|22.01|19.91|21.82|19.74|0
1651006200000|2022-04-26 20:50:00|21.97|19.88|21.98|19.88|22.07|19.97|21.96|19.87|0
1651006500000|2022-04-26 20:55:00|21.97|19.89|21.92|19.84|21.98|19.89|21.9|19.81|0
1651006800000|2022-04-26 21:00:00|21.95|19.86|21.9|19.82|21.95|19.86|21.9|19.82|0
1651007100000|2022-04-26 21:05:00|21.89|19.81|21.85|19.77|21.89|19.81|21.85|19.77|0
1651007400000|2022-04-26 21:10:00|21.86|19.78|21.81|19.73|21.87|19.79|21.8|19.73|0
1651007700000|2022-04-26 21:15:00|21.8|19.72|21.8|19.72|21.84|19.76|21.78|19.71|0
1651008000000|2022-04-26 21:20:00|21.81|19.73|21.8|19.72|21.81|19.73|21.76|19.69|0
1651008300000|2022-04-26 21:25:00|21.81|19.73|21.7|19.63|21.81|19.73|21.69|19.62|0
1651008600000|2022-04-26 21:30:00|21.69|19.62|21.63|19.57|21.7|19.63|21.57|19.52|0
1651008900000|2022-04-26 21:35:00|21.62|19.56|21.65|19.59|21.68|19.61|21.62|19.56|0
1651009200000|2022-04-26 21:40:00|21.64|19.58|21.65|19.59|21.66|19.6|21.62|19.56|0
1651009500000|2022-04-26 21:45:00|21.64|19.58|21.65|19.59|21.65|19.59|21.61|19.55|0
1651009800000|2022-04-26 21:50:00|21.67|19.6|21.6|19.54|21.68|19.62|21.59|19.54|0
1651010100000|2022-04-26 21:55:00|21.61|19.55|21.57|19.51|21.61|19.56|21.57|19.51|0
1651010400000|2022-04-26 22:00:00|21.41|19.37|21.37|19.33|21.59|19.53|21.34|19.31|0
1651010700000|2022-04-26 22:05:00|21.36|19.31|21.04|19.04|21.37|19.34|20.95|18.95|0
1651011000000|2022-04-26 22:10:00|21|19.03|21|19|21.05|19.05|20.9|18.91|0
1651011300000|2022-04-26 22:15:00|20.99|18.99|21.1|19.09|21.2|19.18|20.93|18.94|0
1651011600000|2022-04-26 22:20:00|21.09|19.08|20.85|18.86|21.1|19.08|20.85|18.86|0
1651011900000|2022-04-26 22:25:00|20.84|18.85|20.62|18.66|20.89|18.9|20.59|18.63|0
1651012200000|2022-04-26 22:30:00|20.63|18.65|20.72|18.75|20.73|18.75|20.55|18.59|0
1651012500000|2022-04-26 22:35:00|20.71|18.74|20.86|18.87|20.86|18.88|20.67|18.71|0
1651012800000|2022-04-26 22:40:00|20.85|18.86|21.01|19.01|21.02|19.02|20.82|18.84|0
1651013100000|2022-04-26 22:45:00|21|19|20.98|18.98|21.05|19.04|20.94|18.94|0
1651013400000|2022-04-26 22:50:00|20.99|18.99|20.85|18.87|21|19|20.81|18.83|0
1651013700000|2022-04-26 22:55:00|20.84|18.86|20.96|18.96|20.98|18.98|20.83|18.84|0
1651014000000|2022-04-26 23:00:00|20.95|18.95|20.89|18.9|20.96|18.96|20.87|18.88|0
1651014300000|2022-04-26 23:05:00|20.9|18.91|20.81|18.83|20.9|18.91|20.78|18.81|0
1651014600000|2022-04-26 23:10:00|20.8|18.82|20.81|18.83|20.88|18.89|20.76|18.78|0
1651014900000|2022-04-26 23:15:00|20.82|18.84|20.81|18.83|20.84|18.86|20.78|18.8|0
1651015200000|2022-04-26 23:20:00|20.8|18.82|20.79|18.81|20.81|18.83|20.77|18.79|0
1651015500000|2022-04-26 23:25:00|20.78|18.8|20.84|18.85|20.85|18.87|20.74|18.76|0
1651015800000|2022-04-26 23:30:00|20.85|18.86|20.73|18.75|20.85|18.86|20.69|18.72|0
1651016100000|2022-04-26 23:35:00|20.72|18.76|20.69|18.72|20.8|18.81|20.69|18.72|0
1651016400000|2022-04-26 23:40:00|20.72|18.74|20.69|18.72|20.72|18.75|20.63|18.67|0
1651016700000|2022-04-26 23:45:00|20.68|18.71|20.64|18.67|20.7|18.73|20.62|18.66|0
1651017000000|2022-04-26 23:50:00|20.63|18.66|20.65|18.68|20.65|18.68|20.56|18.6|0
1651017300000|2022-04-26 23:55:00|20.64|18.67|20.66|18.69|20.69|18.72|20.56|18.61|0
1651017600000|2022-04-27 00:00:00|20.65|18.68|20.61|18.64|20.67|18.7|20.54|18.59|0
1651017900000|2022-04-27 00:05:00|20.6|18.65|20.42|18.47|20.67|18.7|20.4|18.45|0
1651018200000|2022-04-27 00:10:00|20.43|18.48|20.43|18.49|20.49|18.54|20.41|18.46|0
1651018500000|2022-04-27 00:15:00|20.42|18.47|20.02|18.12|20.49|18.54|20|18.1|0
1651018800000|2022-04-27 00:20:00|20.03|18.11|19.97|18.07|20.04|18.14|19.88|17.99|0
1651019100000|2022-04-27 00:25:00|19.96|18.06|19.81|17.92|20.04|18.13|19.81|17.92|0
1651019400000|2022-04-27 00:30:00|20.02|18.11|20.09|18.18|20.1|18.19|20.02|18.11|0
1651019700000|2022-04-27 00:35:00|20.07|18.16|20.15|18.24|20.15|18.24|20.05|18.14|0
1651020000000|2022-04-27 00:40:00|20.14|18.23|20.19|18.27|20.31|18.37|20.14|18.22|0
1651020300000|2022-04-27 00:45:00|20.18|18.26|20.2|18.27|20.25|18.32|20.17|18.25|0
1651020600000|2022-04-27 00:50:00|20.19|18.26|20.12|18.21|20.2|18.26|20.12|18.21|0
1651020900000|2022-04-27 00:55:00|20.11|18.2|20.29|18.36|20.36|18.42|20.08|18.17|0
1651021200000|2022-04-27 01:00:00|20.31|18.37|20.27|18.34|20.31|18.37|20.22|18.29|0
1651021500000|2022-04-27 01:05:00|20.28|18.35|20.11|18.2|20.3|18.36|20.09|18.17|0
1651021800000|2022-04-27 01:10:00|20.12|18.21|20.13|18.22|20.16|18.24|20.11|18.2|0
1651022100000|2022-04-27 01:15:00|20.15|18.23|20.03|18.13|20.15|18.23|19.99|18.09|0
1651022400000|2022-04-27 01:20:00|20.01|18.11|19.87|17.98|20.02|18.11|19.86|17.97|0
1651022700000|2022-04-27 01:25:00|19.88|17.99|19.81|17.92|19.89|17.99|19.79|17.91|0
1651023000000|2022-04-27 01:30:00|19.82|17.93|19.68|17.81|19.88|17.98|19.68|17.81|0
1651023300000|2022-04-27 01:35:00|19.7|17.82|19.52|17.66|19.78|17.9|19.52|17.66|0
1651023600000|2022-04-27 01:40:00|19.5|17.64|19.63|17.76|19.63|17.76|19.49|17.63|0
1651023900000|2022-04-27 01:45:00|19.62|17.75|19.66|17.79|19.66|17.79|19.56|17.7|0
1651024200000|2022-04-27 01:50:00|19.67|17.8|19.73|17.85|19.74|17.86|19.66|17.79|0
1651024500000|2022-04-27 01:55:00|19.74|17.86|19.7|17.83|19.74|17.86|19.69|17.81|0
1651024800000|2022-04-27 02:00:00|19.69|17.82|19.73|17.85|19.77|17.89|19.69|17.82|0
1651025100000|2022-04-27 02:05:00|19.72|17.84|19.96|18.06|20.03|18.12|19.69|17.82|0
1651025400000|2022-04-27 02:10:00|19.95|18.05|19.76|17.88|19.95|18.06|19.75|17.87|0
1651025700000|2022-04-27 02:15:00|19.78|17.89|19.77|17.89|19.84|17.95|19.75|17.87|0
1651026000000|2022-04-27 02:20:00|19.76|17.88|19.79|17.91|19.85|17.96|19.72|17.84|0
1651026300000|2022-04-27 02:25:00|19.8|17.92|19.71|17.84|19.84|17.95|19.71|17.84|0
1651026600000|2022-04-27 02:30:00|19.7|17.83|19.73|17.85|19.77|17.89|19.68|17.8|0
1651026900000|2022-04-27 02:35:00|19.74|17.86|19.72|17.84|19.81|17.92|19.71|17.83|0
1651027200000|2022-04-27 02:40:00|19.7|17.83|19.53|17.67|19.7|17.83|19.52|17.66|0
1651027500000|2022-04-27 02:45:00|19.54|17.68|19.56|17.7|19.65|17.78|19.54|17.68|0
1651027800000|2022-04-27 02:50:00|19.55|17.69|19.42|17.57|19.61|17.74|19.36|17.52|0
1651028100000|2022-04-27 02:55:00|19.41|17.56|19.4|17.56|19.48|17.63|19.38|17.53|0
1651028400000|2022-04-27 03:00:00|19.39|17.55|19.42|17.57|19.47|17.62|19.38|17.53|0
1651028700000|2022-04-27 03:05:00|19.41|17.56|19.46|17.61|19.48|17.62|19.4|17.55|0
1651029000000|2022-04-27 03:10:00|19.47|17.62|19.41|17.56|19.48|17.62|19.37|17.53|0
1651029300000|2022-04-27 03:15:00|19.42|17.57|19.52|17.66|19.54|17.68|19.41|17.56|0
1651029600000|2022-04-27 03:20:00|19.51|17.65|19.49|17.64|19.52|17.66|19.48|17.62|0
1651029900000|2022-04-27 03:25:00|19.48|17.63|19.43|17.58|19.5|17.64|19.39|17.54|0
1651030200000|2022-04-27 03:30:00|19.45|17.6|19.42|17.57|19.5|17.65|19.41|17.56|0
1651030500000|2022-04-27 03:35:00|19.43|17.58|19.4|17.55|19.44|17.59|19.4|17.55|0
1651030800000|2022-04-27 03:40:00|19.41|17.56|19.42|17.57|19.45|17.6|19.36|17.52|0
1651031100000|2022-04-27 03:45:00|19.43|17.58|19.29|17.45|19.43|17.58|19.25|17.41|0
1651031400000|2022-04-27 03:50:00|19.3|17.46|19.37|17.53|19.37|17.53|19.3|17.46|0
1651031700000|2022-04-27 03:55:00|19.36|17.52|19.35|17.5|19.36|17.52|19.3|17.47|0
1651032000000|2022-04-27 04:00:00|19.36|17.51|18.93|17.13|19.39|17.55|18.93|17.13|0
1651032300000|2022-04-27 04:05:00|18.94|17.14|18.92|17.12|18.94|17.14|18.89|17.09|0
1651032600000|2022-04-27 04:10:00|18.91|17.11|18.93|17.12|18.95|17.15|18.91|17.11|0
1651032900000|2022-04-27 04:15:00|18.92|17.13|18.94|17.14|18.95|17.15|18.92|17.12|0
1651033200000|2022-04-27 04:20:00|18.95|17.15|19.02|17.21|19.02|17.21|18.93|17.13|0
1651033500000|2022-04-27 04:25:00|19.01|17.2|19|17.19|19.02|17.2|18.9|17.1|0
1651033800000|2022-04-27 04:30:00|18.99|17.18|18.99|17.18|19.01|17.2|18.96|17.16|0
1651034100000|2022-04-27 04:35:00|18.98|17.17|19.02|17.21|19.04|17.23|18.98|17.17|0
1651034400000|2022-04-27 04:40:00|19.01|17.2|19.01|17.2|19.06|17.25|19.01|17.2|0
1651034700000|2022-04-27 04:45:00|19.02|17.21|18.93|17.12|19.03|17.22|18.93|17.12|0
1651035000000|2022-04-27 04:50:00|18.92|17.13|18.97|17.16|18.98|17.17|18.92|17.12|0
1651035300000|2022-04-27 04:55:00|18.96|17.15|18.93|17.13|18.96|17.16|18.92|17.11|0
1651035600000|2022-04-27 05:00:00|18.91|17.11|19.02|17.21|19.03|17.22|18.9|17.1|0
1651035900000|2022-04-27 05:05:00|19.01|17.2|18.94|17.14|19.01|17.2|18.91|17.11|0
1651036200000|2022-04-27 05:10:00|18.93|17.13|18.85|17.05|18.96|17.15|18.83|17.03|0
1651036500000|2022-04-27 05:15:00|18.86|17.06|18.93|17.13|18.94|17.13|18.85|17.05|0
1651036800000|2022-04-27 05:20:00|18.94|17.14|19.02|17.21|19.05|17.23|18.94|17.13|0
1651037100000|2022-04-27 05:25:00|19.04|17.22|18.91|17.11|19.04|17.22|18.91|17.11|0
1651037400000|2022-04-27 05:30:00|18.9|17.1|18.98|17.18|19|17.19|18.79|16.99|0
1651037700000|2022-04-27 05:35:00|18.99|17.17|18.88|17.08|18.99|17.18|18.84|17.04|0
1651038000000|2022-04-27 05:40:00|18.87|17.07|18.91|17.11|18.93|17.13|18.87|17.07|0
1651038300000|2022-04-27 05:45:00|18.93|17.13|18.97|17.16|19.02|17.21|18.92|17.12|0
1651038600000|2022-04-27 05:50:00|18.98|17.17|18.76|16.96|18.99|17.18|18.76|16.96|0
1651038900000|2022-04-27 05:55:00|18.77|16.97|18.79|16.99|18.85|17.05|18.73|16.93|0
1651039200000|2022-04-27 06:00:00|18.78|16.98|18.91|17.11|18.92|17.12|18.73|16.93|0
1651039500000|2022-04-27 06:05:00|18.92|17.12|18.76|16.96|18.94|17.14|18.72|16.92|0
1651039800000|2022-04-27 06:10:00|18.77|16.97|18.62|16.82|18.77|16.97|18.61|16.81|0
1651040100000|2022-04-27 06:15:00|18.61|16.81|18.57|16.77|18.63|16.83|18.55|16.75|0
1651040400000|2022-04-27 06:20:00|18.58|16.78|18.59|16.79|18.6|16.8|18.56|16.76|0
1651040700000|2022-04-27 06:25:00|18.6|16.8|18.61|16.81|18.61|16.81|18.57|16.77|0
1651041000000|2022-04-27 06:30:00|18.6|16.8|18.62|16.82|18.64|16.84|18.56|16.76|0
1651041300000|2022-04-27 06:35:00|18.63|16.83|18.7|16.9|18.7|16.9|18.55|16.75|0
1651041600000|2022-04-27 06:40:00|18.71|16.91|18.97|17.16|19.44|17.59|18.66|16.86|0
1651041900000|2022-04-27 06:45:00|18.98|17.17|18.93|17.12|19|17.19|18.9|17.1|0
1651042200000|2022-04-27 06:50:00|18.92|17.13|18.9|17.1|18.99|17.18|18.88|17.08|0
1651042500000|2022-04-27 06:55:00|18.89|17.09|19.79|17.91|19.88|17.99|18.88|17.08|0
1651042800000|2022-04-27 07:00:00|19.82|17.93|19.87|17.98|19.92|18.02|19.67|17.8|0
1651043100000|2022-04-27 07:05:00|19.85|17.96|19.75|17.87|19.98|18.08|19.7|17.82|0
1651043400000|2022-04-27 07:10:00|19.77|17.89|20.16|18.24|20.17|18.25|19.77|17.89|0
1651043700000|2022-04-27 07:15:00|20.18|18.26|20.24|18.31|20.3|18.37|20.1|18.18|0
1651044000000|2022-04-27 07:20:00|20.26|18.33|20.65|18.68|20.66|18.7|20.21|18.28|0
1651044300000|2022-04-27 07:25:00|20.67|18.7|21.06|19.06|21.1|19.09|20.64|18.68|0
1651044600000|2022-04-27 07:30:00|21.11|19.1|20.72|18.75|21.15|19.13|20.39|18.45|0
1651044900000|2022-04-27 07:35:00|20.71|18.74|20.37|18.43|20.73|18.75|20.36|18.42|0
1651045200000|2022-04-27 07:40:00|20.36|18.42|20|18.1|20.36|18.42|19.94|18.04|0
1651045500000|2022-04-27 07:45:00|19.98|18.08|20.16|18.24|20.57|18.61|19.94|18.04|0
1651045800000|2022-04-27 07:50:00|20.15|18.23|19.8|17.91|20.38|18.44|19.8|17.91|0
1651046100000|2022-04-27 07:55:00|19.78|17.89|19.61|17.74|19.83|17.94|19.53|17.67|0
1651046400000|2022-04-27 08:00:00|19.59|17.73|19.71|17.84|19.78|17.89|19.54|17.68|0
1651046700000|2022-04-27 08:05:00|19.73|17.85|19.73|17.85|19.79|17.9|19.66|17.79|0
1651047000000|2022-04-27 08:10:00|20.09|18.18|19.47|17.62|20.09|18.18|19.46|17.61|0
1651047300000|2022-04-27 08:15:00|19.48|17.61|19.39|17.55|19.51|17.65|19.33|17.49|0
1651047600000|2022-04-27 08:20:00|19.38|17.54|19.45|17.6|19.5|17.65|19.32|17.48|0
1651047900000|2022-04-27 08:25:00|19.46|17.58|19.75|17.87|19.75|17.87|19.42|17.57|0
1651048200000|2022-04-27 08:30:00|19.74|17.86|19.89|17.99|19.89|18|19.68|17.81|0
1651048500000|2022-04-27 08:35:00|19.91|18.01|19.65|17.78|19.93|18.04|19.62|17.75|0
1651048800000|2022-04-27 08:40:00|19.64|17.77|19.67|17.79|19.67|17.79|19.57|17.71|0
1651049100000|2022-04-27 08:45:00|19.66|17.86|19.77|17.89|19.95|18.05|19.66|17.82|0
1651049400000|2022-04-27 08:50:00|19.78|17.9|19.73|17.85|19.84|17.95|19.68|17.81|0
1651049700000|2022-04-27 08:55:00|19.74|17.86|19.64|17.77|19.74|17.86|19.52|17.66|0
1651050000000|2022-04-27 09:00:00|19.66|17.78|19.58|17.71|19.69|17.82|19.51|17.65|0
1651050300000|2022-04-27 09:05:00|19.59|17.72|19.68|17.81|19.68|17.81|19.48|17.63|0
1651050600000|2022-04-27 09:10:00|19.71|17.84|19.55|17.69|19.71|17.84|19.49|17.63|0
1651050900000|2022-04-27 09:15:00|19.57|17.7|19.59|17.73|19.72|17.84|19.55|17.69|0
1651051200000|2022-04-27 09:20:00|19.58|17.72|19.57|17.7|19.63|17.76|19.51|17.65|0
1651051500000|2022-04-27 09:25:00|19.53|17.67|19.51|17.65|19.56|17.7|19.44|17.59|0
1651051800000|2022-04-27 09:30:00|19.52|17.66|19.68|17.81|19.72|17.85|19.48|17.62|0
1651052100000|2022-04-27 09:35:00|19.67|17.8|19.51|17.65|19.68|17.81|19.5|17.65|0
1651052400000|2022-04-27 09:40:00|19.5|17.64|19.54|17.68|19.56|17.7|19.48|17.62|0
1651052700000|2022-04-27 09:45:00|19.53|17.67|19.62|17.75|19.67|17.8|19.52|17.66|0
1651053000000|2022-04-27 09:50:00|19.61|17.74|19.5|17.64|19.62|17.75|19.45|17.6|0
1651053300000|2022-04-27 09:55:00|19.49|17.63|19.39|17.54|19.49|17.63|19.36|17.52|0
1651053600000|2022-04-27 10:00:00|19.38|17.53|19.32|17.48|19.4|17.56|19.28|17.45|0
1651053900000|2022-04-27 10:05:00|19.34|17.49|19.33|17.48|19.38|17.53|19.29|17.45|0
1651054200000|2022-04-27 10:10:00|19.34|17.49|19.48|17.63|19.69|17.82|19.28|17.45|0
1651054500000|2022-04-27 10:15:00|19.47|17.62|19.58|17.72|19.58|17.72|19.47|17.61|0
1651054800000|2022-04-27 10:20:00|19.54|17.71|19.55|17.69|19.58|17.72|19.54|17.68|0
1651055100000|2022-04-27 10:25:00|19.58|17.71|19.57|17.71|19.58|17.72|19.56|17.69|0
1651055400000|2022-04-27 10:30:00|19.58|17.72|19.59|17.72|19.62|17.76|19.56|17.7|0
1651055700000|2022-04-27 10:35:00|19.6|17.73|19.5|17.64|19.65|17.78|19.4|17.55|0
1651056000000|2022-04-27 10:40:00|19.48|17.63|19.55|17.68|19.58|17.72|19.44|17.58|0
1651056300000|2022-04-27 10:45:00|19.63|17.76|19.57|17.7|19.8|17.92|19.44|17.59|0
1651056600000|2022-04-27 10:50:00|19.56|17.69|19.47|17.62|19.68|17.81|19.46|17.61|0
1651056900000|2022-04-27 10:55:00|19.46|17.61|19.55|17.69|19.57|17.71|19.44|17.59|0
1651057200000|2022-04-27 11:00:00|19.54|17.68|19.82|17.93|19.86|17.97|19.54|17.68|0
1651057500000|2022-04-27 11:05:00|19.83|17.94|20.05|18.14|20.06|18.15|19.83|17.94|0
1651057800000|2022-04-27 11:10:00|20.06|18.15|19.96|18.06|20.07|18.16|19.96|18.06|0
1651058100000|2022-04-27 11:15:00|19.97|18.07|20.11|18.19|20.11|18.19|19.95|18.05|0
1651058400000|2022-04-27 11:20:00|20.1|18.18|20.33|18.39|20.35|18.41|20.05|18.14|0
1651058700000|2022-04-27 11:25:00|20.31|18.37|20.52|18.57|20.52|18.57|20.29|18.36|0
1651059000000|2022-04-27 11:30:00|20.54|18.58|20.37|18.43|20.59|18.63|19.46|17.61|0
1651059300000|2022-04-27 11:35:00|20.34|18.4|20.33|18.39|20.39|18.45|20.28|18.35|0
1651059600000|2022-04-27 11:40:00|20.32|18.38|20.23|18.3|20.35|18.41|20.19|18.27|0
1651059900000|2022-04-27 11:45:00|20.24|18.31|20.12|18.21|20.24|18.31|20.07|18.16|0
1651060200000|2022-04-27 11:50:00|20.13|18.22|20.26|18.33|20.27|18.34|20.11|18.2|0
1651060500000|2022-04-27 11:55:00|20.27|18.34|20.29|18.36|20.41|18.47|20.17|18.25|0
1651060800000|2022-04-27 12:00:00|20.3|18.37|20.07|18.16|20.35|18.41|20.05|18.14|0
1651061100000|2022-04-27 12:05:00|20.08|18.17|20.12|18.2|20.61|18.65|20.04|18.13|0
1651061400000|2022-04-27 12:10:00|20.1|18.18|20.12|18.2|20.19|18.27|20.08|18.17|0
1651061700000|2022-04-27 12:15:00|20.11|18.19|20.31|18.37|20.32|18.38|20.11|18.19|0
1651062000000|2022-04-27 12:20:00|20.32|18.38|20.44|18.49|20.49|18.54|20.26|18.33|0
1651062300000|2022-04-27 12:25:00|20.48|18.53|20.23|18.3|20.52|18.57|20.1|18.18|0
1651062600000|2022-04-27 12:30:00|20.24|18.32|20.42|18.48|20.45|18.5|20.14|18.22|0
1651062900000|2022-04-27 12:35:00|20.39|18.45|20.22|18.29|20.45|18.5|20.2|18.28|0
1651063200000|2022-04-27 12:40:00|20.21|18.28|20.25|18.32|20.34|18.4|20.2|18.27|0
1651063500000|2022-04-27 12:45:00|20.26|18.33|20.36|18.42|20.38|18.44|20.21|18.29|0
1651063800000|2022-04-27 12:50:00|20.38|18.44|20.33|18.39|20.4|18.46|20.29|18.35|0
1651064100000|2022-04-27 12:55:00|20.32|18.36|20.28|18.35|20.34|18.4|20.21|18.29|0
1651064400000|2022-04-27 13:00:00|20.29|18.36|20.34|18.4|20.34|18.4|20.17|18.25|0
1651064700000|2022-04-27 13:05:00|20.32|18.39|20.64|18.67|20.81|18.83|20.32|18.39|0
1651065000000|2022-04-27 13:10:00|20.65|18.68|20.68|18.71|20.69|18.72|20.61|18.65|0
1651065300000|2022-04-27 13:15:00|20.7|18.73|20.59|18.63|20.7|18.73|20.53|18.57|0
1651065600000|2022-04-27 13:20:00|20.57|18.61|20.63|18.67|20.63|18.67|20.5|18.55|0
1651065900000|2022-04-27 13:25:00|20.62|18.66|20.51|18.56|20.62|18.66|20.39|18.45|0
1651066200000|2022-04-27 13:30:00|20.55|18.59|20.28|18.35|20.56|18.6|20.12|18.21|0
1651066500000|2022-04-27 13:35:00|20.21|18.29|20.17|18.25|20.77|18.79|20.03|18.13|0
1651066800000|2022-04-27 13:40:00|20.06|18.15|19.5|17.64|20.13|18.22|19.48|17.62|0
1651067100000|2022-04-27 13:45:00|19.44|17.59|19.06|17.25|19.53|17.67|18.92|17.12|0
1651067400000|2022-04-27 13:50:00|18.98|17.17|19.26|17.43|19.31|17.47|18.84|17.04|0
1651067700000|2022-04-27 13:55:00|19.25|17.41|19.42|17.57|19.55|17.69|19.2|17.37|0
1651068000000|2022-04-27 14:00:00|19.44|17.59|19.87|17.98|19.95|18.05|19.12|17.3|0
1651068300000|2022-04-27 14:05:00|19.85|17.96|20|18.1|20.11|18.19|19.79|17.9|0
1651068600000|2022-04-27 14:10:00|20.04|18.13|20.82|18.84|20.84|18.86|19.57|17.7|0
1651068900000|2022-04-27 14:15:00|20.88|18.89|21.04|19.04|21.25|19.22|20.83|18.85|0
1651069200000|2022-04-27 14:20:00|21.06|19.05|20.97|18.97|21.1|19.09|20.18|18.25|0
1651069500000|2022-04-27 14:25:00|20.92|18.93|21.31|19.28|21.31|19.28|20.72|18.74|0
1651069800000|2022-04-27 14:30:00|21.39|19.35|21.32|19.29|21.71|19.64|20.95|18.95|0
1651070100000|2022-04-27 14:35:00|21.3|19.27|20.64|18.68|21.5|19.46|20.59|18.63|0
1651070400000|2022-04-27 14:40:00|20.66|18.69|20.48|18.53|20.72|18.74|20.41|18.47|0
1651070700000|2022-04-27 14:45:00|20.47|18.52|20.07|18.16|20.56|18.6|20.07|18.16|0
1651071000000|2022-04-27 14:50:00|20.06|18.15|20.43|18.49|20.43|18.49|20.03|18.12|0
1651071300000|2022-04-27 14:55:00|20.42|18.47|20.66|18.69|20.68|18.71|20.2|18.28|0
1651071600000|2022-04-27 15:00:00|20.61|18.65|20.43|18.49|20.67|18.7|20.01|18.11|0
1651071900000|2022-04-27 15:05:00|20.42|18.47|20.59|18.62|20.65|18.69|20.36|18.42|0
1651072200000|2022-04-27 15:10:00|20.58|18.63|20.57|18.61|20.77|18.8|20.28|18.35|0
1651072500000|2022-04-27 15:15:00|20.54|18.58|20.18|18.26|20.54|18.58|20.12|18.21|0
1651072800000|2022-04-27 15:20:00|20.19|18.27|20.14|18.22|20.59|18.63|20.02|18.11|0
1651073100000|2022-04-27 15:25:00|20.19|18.27|20|18.09|20.27|18.34|19.95|18.05|0
1651073400000|2022-04-27 15:30:00|19.91|18.02|19.65|17.78|20.53|18.57|19.64|17.77|0
1651073700000|2022-04-27 15:35:00|19.64|17.77|19.76|17.88|19.78|17.9|19.62|17.75|0
1651074000000|2022-04-27 15:40:00|19.78|17.9|19.75|17.87|19.87|17.98|19.57|17.7|0
1651074300000|2022-04-27 15:45:00|19.76|17.94|19.84|17.95|19.94|18.04|19.76|17.87|0
1651074600000|2022-04-27 15:50:00|19.83|17.94|20.2|18.27|20.24|18.31|19.79|17.91|0
1651074900000|2022-04-27 15:55:00|20.19|18.26|20.01|18.1|20.25|18.32|20|18.1|0
1651075200000|2022-04-27 16:00:00|20|18.09|20.05|18.14|20.32|18.38|19.93|18.04|0
1651075500000|2022-04-27 16:05:00|20.06|18.15|19.75|17.87|20.06|18.15|19.7|17.82|0
1651075800000|2022-04-27 16:10:00|19.73|17.85|19.85|17.96|19.91|18.01|19.73|17.85|0
1651076100000|2022-04-27 16:15:00|19.87|17.98|19.89|18|19.99|18.09|19.71|17.84|0
1651076400000|2022-04-27 16:20:00|19.84|17.95|19.33|17.49|19.96|18.05|19.25|17.41|0
1651076700000|2022-04-27 16:25:00|19.34|17.5|18.77|16.97|19.39|17.54|18.74|16.94|0
1651077000000|2022-04-27 16:30:00|18.74|16.94|18.82|17.02|18.88|17.08|18.67|16.87|0
1651077300000|2022-04-27 16:35:00|18.81|17.01|18.83|17.03|19.01|17.2|18.8|17|0
1651077600000|2022-04-27 16:40:00|18.82|17.02|18.66|16.86|18.9|17.1|18.54|16.74|0
1651077900000|2022-04-27 16:45:00|18.68|16.88|19.28|17.44|19.57|17.7|18.61|16.81|0
1651078200000|2022-04-27 16:50:00|19.26|17.43|19.26|17.43|19.37|17.52|19.21|17.38|0
1651078500000|2022-04-27 16:55:00|19.27|17.41|19.22|17.39|19.33|17.49|19.2|17.37|0
1651078800000|2022-04-27 17:00:00|19.2|17.37|19.19|17.36|19.88|17.99|19.17|17.34|0
1651079100000|2022-04-27 17:05:00|19.21|17.38|19.66|17.79|19.66|17.79|19.13|17.31|0
1651079400000|2022-04-27 17:10:00|19.63|17.76|19.65|17.78|19.83|17.94|19.54|17.68|0
1651079700000|2022-04-27 17:15:00|19.66|17.79|19.77|17.89|19.86|17.97|19.65|17.78|0
1651080000000|2022-04-27 17:20:00|19.78|17.9|19.73|17.85|19.79|17.9|19.53|17.67|0
1651080300000|2022-04-27 17:25:00|19.72|17.84|19.39|17.55|20.01|18.11|19.38|17.53|0
1651080600000|2022-04-27 17:30:00|19.38|17.53|19.43|17.58|19.53|17.67|19.26|17.42|0
1651080900000|2022-04-27 17:35:00|19.4|17.55|19.63|17.76|19.69|17.81|19.26|17.42|0
1651081200000|2022-04-27 17:40:00|19.6|17.74|19.63|17.76|19.75|17.87|19.55|17.69|0
1651081500000|2022-04-27 17:45:00|19.62|17.75|19.38|17.53|19.68|17.81|19.34|17.5|0
1651081800000|2022-04-27 17:50:00|19.37|17.54|19.25|17.42|19.4|17.55|19.19|17.36|0
1651082100000|2022-04-27 17:55:00|19.24|17.4|19.25|17.42|19.41|17.56|19.24|17.4|0
1651082400000|2022-04-27 18:00:00|19.27|17.43|19.45|17.6|19.51|17.65|19.24|17.41|0
1651082700000|2022-04-27 18:05:00|19.5|17.64|19.11|17.29|19.52|17.66|19.01|17.2|0
1651083000000|2022-04-27 18:10:00|19.12|17.3|19.08|17.26|19.27|17.43|19.01|17.2|0
1651083300000|2022-04-27 18:15:00|19.06|17.25|19.34|17.5|19.43|17.58|19.06|17.25|0
1651083600000|2022-04-27 18:20:00|19.35|17.47|19.36|17.52|19.36|17.52|19.16|17.34|0
1651083900000|2022-04-27 18:25:00|19.41|17.56|19.44|17.59|19.49|17.63|19.33|17.49|0
1651084200000|2022-04-27 18:30:00|19.46|17.6|19.23|17.4|19.5|17.64|19.23|17.39|0
1651084500000|2022-04-27 18:35:00|19.28|17.44|19.38|17.53|19.77|17.89|19.23|17.4|0
1651084800000|2022-04-27 18:40:00|19.36|17.52|19.16|17.34|19.37|17.52|19.08|17.26|0
1651085100000|2022-04-27 18:45:00|19.13|17.33|19.34|17.5|19.41|17.56|19.03|17.22|0
1651085400000|2022-04-27 18:50:00|19.29|17.45|19.79|17.91|19.82|17.93|19.11|17.29|0
1651085700000|2022-04-27 18:55:00|19.82|17.9|20.13|18.21|20.25|18.32|19.82|17.9|0
1651086000000|2022-04-27 19:00:00|20.12|18.2|20.34|18.4|20.43|18.48|20.03|18.12|0
1651086300000|2022-04-27 19:05:00|20.35|18.42|20.32|18.38|20.46|18.51|20.14|18.22|0
1651086600000|2022-04-27 19:10:00|20.33|18.39|20.19|18.27|20.48|18.53|20.13|18.21|0
1651086900000|2022-04-27 19:15:00|20.25|18.32|20.36|18.42|20.49|18.54|20.09|18.17|0
1651087200000|2022-04-27 19:20:00|20.34|18.4|20.43|18.48|20.64|18.67|20.28|18.35|0
1651087500000|2022-04-27 19:25:00|20.46|18.51|20.29|18.35|20.46|18.51|20.19|18.27|0
1651087800000|2022-04-27 19:30:00|20.27|18.34|20.38|18.44|20.43|18.48|20.15|18.23|0
1651088100000|2022-04-27 19:35:00|20.36|18.43|20.59|18.63|20.67|18.7|20.25|18.32|0
1651088400000|2022-04-27 19:40:00|20.56|18.6|20.27|18.34|20.66|18.69|20.13|18.22|0
1651088700000|2022-04-27 19:45:00|20.24|18.31|19.38|17.54|20.57|18.61|19.36|17.51|0
1651089000000|2022-04-27 19:50:00|19.47|17.61|20.62|18.65|20.94|18.94|19.47|17.61|0
1651089300000|2022-04-27 19:55:00|20.59|18.63|20.73|18.76|20.79|18.81|20.42|18.48|0
1651089600000|2022-04-27 20:00:00|20.7|18.73|20.69|18.72|20.81|18.82|20.62|18.65|0
1651089900000|2022-04-27 20:05:00|20.68|18.71|20.53|18.57|21|19|20|18.1|0
1651090200000|2022-04-27 20:10:00|20.52|18.6|20.55|18.59|20.6|18.64|20.27|18.34|0
1651090500000|2022-04-27 20:15:00|20.47|18.52|20.3|18.36|20.47|18.52|20.21|18.28|0
1651090800000|2022-04-27 20:20:00|20.31|18.38|20.25|18.32|20.37|18.43|20.2|18.27|0
1651091100000|2022-04-27 20:25:00|20.26|18.33|20.24|18.31|20.29|18.36|20.17|18.25|0
1651091400000|2022-04-27 20:30:00|20.23|18.32|20.12|18.21|20.25|18.32|20.1|18.19|0
1651091700000|2022-04-27 20:35:00|20.13|18.22|20.02|18.11|20.15|18.23|20.02|18.11|0
1651092000000|2022-04-27 20:40:00|20.03|18.12|19.99|18.08|20.07|18.16|19.98|18.08|0
1651092300000|2022-04-27 20:45:00|19.97|18.07|19.71|17.83|20.02|18.11|19.65|17.78|0
1651092600000|2022-04-27 20:50:00|19.72|17.84|19.85|17.96|19.87|17.98|19.59|17.73|0
1651092900000|2022-04-27 20:55:00|19.84|17.95|19.73|17.85|19.84|17.95|19.68|17.81|0
1651093200000|2022-04-27 21:00:00|19.74|17.86|19.82|17.93|19.82|17.93|19.74|17.86|0
1651093500000|2022-04-27 21:05:00|19.81|17.94|19.81|17.93|19.83|17.94|19.81|17.92|0
1651093800000|2022-04-27 21:10:00|19.82|17.92|19.81|17.92|19.82|17.93|19.8|17.92|0
1651094100000|2022-04-27 21:15:00|19.82|17.93|19.81|17.92|19.82|17.93|19.81|17.92|0
1651094400000|2022-04-27 21:20:00|19.8|17.91|19.79|17.9|19.81|17.93|19.79|17.9|0
1651094700000|2022-04-27 21:25:00|19.8|17.91|19.8|17.91|19.8|17.92|19.78|17.9|0
1651095000000|2022-04-27 21:30:00|19.81|17.92|19.79|17.9|19.81|17.92|19.78|17.9|0
1651095300000|2022-04-27 21:35:00|19.78|17.89|19.77|17.88|19.79|17.9|19.75|17.87|0
1651095600000|2022-04-27 21:40:00|19.76|17.89|19.76|17.88|19.8|17.91|19.76|17.88|0
1651095900000|2022-04-27 21:45:00|19.78|17.89|19.78|17.9|19.78|17.9|19.74|17.86|0
1651096200000|2022-04-27 21:50:00|19.76|17.88|19.73|17.85|19.77|17.89|19.73|17.85|0
1651096500000|2022-04-27 21:55:00|19.72|17.84|19.71|17.84|19.73|17.85|19.71|17.83|0
1651096800000|2022-04-27 22:00:00|19.65|17.78|19.65|17.78|19.67|17.8|19.57|17.71|0
1651097100000|2022-04-27 22:05:00|19.64|17.77|19.65|17.78|19.66|17.79|19.59|17.73|0
1651097400000|2022-04-27 22:10:00|19.66|17.79|19.75|17.87|19.8|17.91|19.66|17.79|0
1651097700000|2022-04-27 22:15:00|19.74|17.86|19.77|17.89|19.79|17.9|19.65|17.78|0
1651098000000|2022-04-27 22:20:00|19.76|17.88|19.74|17.86|19.78|17.89|19.73|17.85|0
1651098300000|2022-04-27 22:25:00|19.73|17.85|19.78|17.9|19.8|17.91|19.73|17.85|0
1651098600000|2022-04-27 22:30:00|19.8|17.89|19.75|17.87|19.82|17.93|19.71|17.84|0
1651098900000|2022-04-27 22:35:00|19.74|17.86|19.71|17.84|19.77|17.88|19.7|17.83|0
1651099200000|2022-04-27 22:40:00|19.72|17.85|19.76|17.88|19.76|17.88|19.72|17.84|0
1651099500000|2022-04-27 22:45:00|19.75|17.87|19.73|17.85|19.75|17.87|19.67|17.8|0
1651099800000|2022-04-27 22:50:00|19.74|17.86|19.7|17.82|19.75|17.86|19.68|17.81|0
1651100100000|2022-04-27 22:55:00|19.69|17.81|19.74|17.86|19.78|17.89|19.68|17.81|0
1651100400000|2022-04-27 23:00:00|19.73|17.85|19.84|17.95|19.84|17.95|19.72|17.84|0
1651100700000|2022-04-27 23:05:00|19.83|17.94|19.79|17.91|19.84|17.95|19.78|17.9|0
1651101000000|2022-04-27 23:10:00|19.8|17.9|19.76|17.88|19.8|17.9|19.75|17.87|0
1651101300000|2022-04-27 23:15:00|19.77|17.89|19.75|17.87|19.8|17.91|19.75|17.87|0
1651101600000|2022-04-27 23:20:00|19.76|17.88|19.72|17.84|19.76|17.88|19.7|17.83|0
1651101900000|2022-04-27 23:25:00|19.71|17.83|19.66|17.79|19.72|17.85|19.63|17.76|0
1651102200000|2022-04-27 23:30:00|19.67|17.78|19.57|17.71|19.7|17.82|19.57|17.71|0
1651102500000|2022-04-27 23:35:00|19.58|17.72|19.63|17.76|19.64|17.77|19.56|17.7|0
1651102800000|2022-04-27 23:40:00|19.64|17.77|19.76|17.88|19.76|17.88|19.64|17.77|0
1651103100000|2022-04-27 23:45:00|19.75|17.87|19.72|17.84|19.75|17.87|19.69|17.81|0
1651103400000|2022-04-27 23:50:00|19.71|17.83|19.72|17.84|19.74|17.86|19.69|17.82|0
1651103700000|2022-04-27 23:55:00|19.71|17.83|19.67|17.79|19.71|17.83|19.66|17.79|0
1651104000000|2022-04-28 00:00:00|19.69|17.81|19.8|17.91|19.8|17.91|19.68|17.81|0
1651104300000|2022-04-28 00:05:00|19.81|17.93|19.76|17.88|19.81|17.93|19.73|17.85|0
1651104600000|2022-04-28 00:10:00|19.77|17.89|19.76|17.88|19.78|17.89|19.74|17.86|0
1651104900000|2022-04-28 00:15:00|19.78|17.9|19.88|17.99|19.9|18.01|19.78|17.89|0
1651105200000|2022-04-28 00:20:00|19.89|18|19.96|18.06|19.98|18.08|19.89|18|0
1651105500000|2022-04-28 00:25:00|19.97|18.07|19.95|18.05|19.98|18.08|19.89|18|0
1651105800000|2022-04-28 00:30:00|19.97|18.07|19.91|18.02|20.01|18.1|19.88|17.99|0
1651106100000|2022-04-28 00:35:00|19.92|18.01|19.84|17.95|19.92|18.01|19.83|17.95|0
1651106400000|2022-04-28 00:40:00|19.85|17.96|19.58|17.72|19.85|17.96|19.54|17.68|0
1651106700000|2022-04-28 00:45:00|19.59|17.73|19.57|17.71|19.6|17.73|19.53|17.67|0
1651107000000|2022-04-28 00:50:00|19.56|17.7|19.5|17.64|19.57|17.71|19.49|17.63|0
1651107300000|2022-04-28 00:55:00|19.49|17.63|19.51|17.65|19.55|17.69|19.47|17.62|0
1651107600000|2022-04-28 01:00:00|19.5|17.63|19.46|17.61|19.57|17.71|19.45|17.6|0
1651107900000|2022-04-28 01:05:00|19.47|17.6|19.52|17.66|19.54|17.68|19.47|17.6|0
1651108200000|2022-04-28 01:10:00|19.53|17.67|19.55|17.69|19.56|17.7|19.51|17.65|0
1651108500000|2022-04-28 01:15:00|19.56|17.7|19.52|17.67|19.56|17.7|19.5|17.64|0
1651108800000|2022-04-28 01:20:00|19.53|17.68|19.71|17.83|19.74|17.86|19.52|17.66|0
1651109100000|2022-04-28 01:25:00|19.69|17.82|19.68|17.8|19.72|17.84|19.63|17.76|0
1651109400000|2022-04-28 01:30:00|19.67|17.81|19.81|17.93|19.84|17.95|19.67|17.81|0
1651109700000|2022-04-28 01:35:00|19.8|17.91|19.75|17.87|19.86|17.97|19.74|17.86|0
1651110000000|2022-04-28 01:40:00|19.74|17.86|19.77|17.88|19.77|17.89|19.71|17.83|0
1651110300000|2022-04-28 01:45:00|19.76|17.89|19.77|17.88|19.8|17.92|19.74|17.86|0
1651110600000|2022-04-28 01:50:00|19.75|17.87|19.73|17.85|19.75|17.87|19.66|17.79|0
1651110900000|2022-04-28 01:55:00|19.71|17.84|19.66|17.78|19.74|17.86|19.65|17.78|0
1651111200000|2022-04-28 02:00:00|19.65|17.79|19.64|17.77|19.69|17.81|19.62|17.75|0
1651111500000|2022-04-28 02:05:00|19.65|17.78|19.64|17.77|19.68|17.8|19.61|17.74|0
1651111800000|2022-04-28 02:10:00|19.63|17.76|19.61|17.74|19.64|17.77|19.61|17.74|0
1651112100000|2022-04-28 02:15:00|19.6|17.73|19.62|17.75|19.65|17.78|19.6|17.73|0
1651112400000|2022-04-28 02:20:00|19.64|17.77|19.64|17.77|19.66|17.78|19.62|17.75|0
1651112700000|2022-04-28 02:25:00|19.63|17.76|19.65|17.78|19.69|17.81|19.58|17.71|0
1651113000000|2022-04-28 02:30:00|19.66|17.79|19.58|17.72|19.66|17.79|19.56|17.7|0
1651113300000|2022-04-28 02:35:00|19.59|17.73|19.55|17.69|19.59|17.73|19.53|17.67|0
1651113600000|2022-04-28 02:40:00|19.53|17.67|19.4|17.55|19.53|17.67|19.4|17.55|0
1651113900000|2022-04-28 02:45:00|19.39|17.54|19.42|17.57|19.43|17.58|19.38|17.53|0
1651114200000|2022-04-28 02:50:00|19.41|17.56|19.45|17.6|19.45|17.6|19.4|17.55|0
1651114500000|2022-04-28 02:55:00|19.44|17.59|19.49|17.64|19.5|17.64|19.43|17.58|0
1651114800000|2022-04-28 03:00:00|19.48|17.63|19.49|17.63|19.5|17.64|19.47|17.61|0
1651115100000|2022-04-28 03:05:00|19.48|17.62|19.42|17.57|19.49|17.63|19.42|17.57|0
1651115400000|2022-04-28 03:10:00|19.43|17.58|19.4|17.56|19.45|17.6|19.37|17.52|0
1651115700000|2022-04-28 03:15:00|19.41|17.55|19.56|17.7|19.6|17.73|19.38|17.53|0
1651116000000|2022-04-28 03:20:00|19.58|17.72|19.54|17.68|19.6|17.73|19.53|17.67|0
1651116300000|2022-04-28 03:25:00|19.52|17.66|19.53|17.67|19.55|17.69|19.49|17.63|0
1651116600000|2022-04-28 03:30:00|19.52|17.66|19.52|17.66|19.57|17.7|19.48|17.62|0
1651116900000|2022-04-28 03:35:00|19.53|17.67|19.57|17.71|19.58|17.71|19.52|17.66|0
1651117200000|2022-04-28 03:40:00|19.58|17.7|19.58|17.72|19.62|17.75|19.57|17.7|0
1651117500000|2022-04-28 03:45:00|19.57|17.71|19.58|17.72|19.59|17.73|19.55|17.69|0
1651117800000|2022-04-28 03:50:00|19.57|17.71|19.59|17.72|19.59|17.73|19.56|17.7|0
1651118100000|2022-04-28 03:55:00|19.58|17.71|19.52|17.66|19.58|17.71|19.52|17.66|0
1651118400000|2022-04-28 04:00:00|19.51|17.65|19.55|17.69|19.57|17.71|19.5|17.64|0
1651118700000|2022-04-28 04:05:00|19.54|17.68|19.53|17.67|19.56|17.7|19.53|17.67|0
1651119000000|2022-04-28 04:10:00|19.51|17.65|19.52|17.66|19.54|17.68|19.48|17.63|0
1651119300000|2022-04-28 04:15:00|19.53|17.67|19.55|17.69|19.58|17.71|19.52|17.66|0
1651119600000|2022-04-28 04:20:00|19.56|17.68|19.52|17.66|19.56|17.68|19.51|17.66|0
1651119900000|2022-04-28 04:25:00|19.53|17.67|19.51|17.65|19.54|17.68|19.5|17.64|0
1651120200000|2022-04-28 04:30:00|19.5|17.67|19.49|17.63|19.53|17.67|19.49|17.63|0
1651120500000|2022-04-28 04:35:00|19.48|17.64|19.48|17.62|19.5|17.64|19.48|17.62|0
1651120800000|2022-04-28 04:40:00|19.49|17.63|19.19|17.36|19.49|17.63|19.18|17.36|0
1651121100000|2022-04-28 04:45:00|19.18|17.35|19.13|17.31|19.18|17.35|19.13|17.31|0
1651121400000|2022-04-28 04:50:00|19.12|17.3|19.15|17.32|19.15|17.33|19.12|17.3|0
1651121700000|2022-04-28 04:55:00|19.14|17.31|19.12|17.3|19.15|17.32|19.11|17.29|0
1651122000000|2022-04-28 05:00:00|19.14|17.31|19.16|17.34|19.2|17.37|19.13|17.31|0
1651122300000|2022-04-28 05:05:00|19.15|17.33|19.13|17.31|19.18|17.35|19.13|17.31|0
1651122600000|2022-04-28 05:10:00|19.14|17.32|19.14|17.32|19.17|17.34|19.13|17.31|0
1651122900000|2022-04-28 05:15:00|19.13|17.31|19.17|17.34|19.19|17.36|19.13|17.31|0
1651123200000|2022-04-28 05:20:00|19.16|17.33|19.2|17.37|19.21|17.38|19.15|17.32|0
1651123500000|2022-04-28 05:25:00|19.21|17.38|19.13|17.31|19.21|17.38|19.1|17.29|0
1651123800000|2022-04-28 05:30:00|19.11|17.3|19.16|17.34|19.18|17.35|19.1|17.28|0
1651124100000|2022-04-28 05:35:00|19.14|17.31|19.17|17.34|19.19|17.36|19.06|17.25|0
1651124400000|2022-04-28 05:40:00|19.16|17.33|19.2|17.37|19.24|17.41|19.15|17.33|0
1651124700000|2022-04-28 05:45:00|19.21|17.38|18.97|17.17|19.21|17.38|18.97|17.17|0
1651125000000|2022-04-28 05:50:00|18.98|17.16|18.94|17.14|19.01|17.2|18.92|17.11|0
1651125300000|2022-04-28 05:55:00|18.96|17.15|19.02|17.21|19.02|17.21|18.95|17.14|0
1651125600000|2022-04-28 06:00:00|19.04|17.23|18.92|17.12|19.08|17.26|18.9|17.1|0
1651125900000|2022-04-28 06:05:00|18.93|17.13|18.96|17.16|19.03|17.22|18.89|17.09|0
1651126200000|2022-04-28 06:10:00|18.95|17.15|18.89|17.09|19.02|17.21|18.87|17.07|0
1651126500000|2022-04-28 06:15:00|18.88|17.08|18.83|17.03|18.9|17.1|18.81|17.01|0
1651126800000|2022-04-28 06:20:00|18.82|17.02|18.78|16.98|18.84|17.04|18.74|16.94|0
1651127100000|2022-04-28 06:25:00|18.77|16.97|18.75|16.95|18.77|16.97|18.68|16.88|0
1651127400000|2022-04-28 06:30:00|18.76|16.96|18.75|16.95|18.76|16.96|18.69|16.89|0
1651127700000|2022-04-28 06:35:00|18.76|16.96|18.75|16.95|18.79|16.99|18.73|16.93|0
1651128000000|2022-04-28 06:40:00|18.74|16.94|18.67|16.87|18.76|16.96|18.67|16.87|0
1651128300000|2022-04-28 06:45:00|18.68|16.88|19.28|17.44|20.1|18.18|18.62|16.82|0
1651128600000|2022-04-28 06:50:00|19.27|17.43|19.16|17.34|19.28|17.44|19.13|17.31|0
1651128900000|2022-04-28 06:55:00|19.15|17.33|19.09|17.27|19.44|17.59|18.81|17.01|0
1651129200000|2022-04-28 07:00:00|19.06|17.25|19.04|17.23|19.19|17.36|19.02|17.21|0
1651129500000|2022-04-28 07:05:00|19.05|17.24|19.11|17.29|19.19|17.36|19.05|17.24|0
1651129800000|2022-04-28 07:10:00|19.09|17.28|19.01|17.2|19.17|17.34|18.86|17.06|0
1651130100000|2022-04-28 07:15:00|18.98|17.17|18.85|17.05|19.01|17.2|18.85|17.05|0
1651130400000|2022-04-28 07:20:00|18.86|17.06|18.91|17.11|19.19|17.36|18.78|16.98|0
1651130700000|2022-04-28 07:25:00|18.94|17.13|18.75|16.95|18.97|17.16|18.75|16.95|0
1651131000000|2022-04-28 07:30:00|18.76|16.96|18.77|16.97|18.79|16.99|18.7|16.9|0
1651131300000|2022-04-28 07:35:00|18.76|16.96|18.51|16.71|18.91|17.11|18.5|16.7|0
1651131600000|2022-04-28 07:40:00|18.52|16.72|18.53|16.73|18.56|16.76|18.5|16.7|0
1651131900000|2022-04-28 07:45:00|18.52|16.72|18.59|16.79|18.61|16.81|18.52|16.72|0
1651132200000|2022-04-28 07:50:00|18.57|16.77|18.67|16.87|18.67|16.87|18.57|16.77|0
1651132500000|2022-04-28 07:55:00|18.65|16.85|18.75|16.95|18.79|16.99|18.65|16.85|0
1651132800000|2022-04-28 08:00:00|18.76|16.96|18.71|16.91|18.77|16.97|18.6|16.8|0
1651133100000|2022-04-28 08:05:00|18.7|16.9|18.6|16.8|18.7|16.9|18.56|16.76|0
1651133400000|2022-04-28 08:10:00|18.62|16.82|18.51|16.71|18.71|16.91|18.51|16.71|0
1651133700000|2022-04-28 08:15:00|18.52|16.72|18.55|16.75|18.56|16.76|18.46|16.66|0
1651134000000|2022-04-28 08:20:00|18.56|16.76|18.47|16.67|18.58|16.78|18.46|16.66|0
1651134300000|2022-04-28 08:25:00|18.48|16.68|18.42|16.62|18.48|16.68|18.41|16.61|0
1651134600000|2022-04-28 08:30:00|18.41|16.61|18.41|16.61|18.48|16.68|18.41|16.61|0
1651134900000|2022-04-28 08:35:00|18.42|16.62|18.42|16.62|18.44|16.64|18.41|16.61|0
1651135200000|2022-04-28 08:40:00|18.43|16.63|18.41|16.61|18.44|16.64|18.3|16.5|0
1651135500000|2022-04-28 08:45:00|18.42|16.62|18.36|16.56|18.42|16.62|18.31|16.51|0
1651135800000|2022-04-28 08:50:00|18.37|16.57|18.33|16.53|18.4|16.6|18.33|16.53|0
1651136100000|2022-04-28 08:55:00|18.32|16.52|18.2|16.4|18.36|16.56|18.2|16.4|0
1651136400000|2022-04-28 09:00:00|18.18|16.38|18.18|16.38|18.26|16.46|18.12|16.32|0
1651136700000|2022-04-28 09:05:00|18.19|16.39|18.28|16.48|18.3|16.5|18.16|16.36|0
1651137000000|2022-04-28 09:10:00|18.29|16.49|18.34|16.54|18.37|16.57|18.28|16.48|0
1651137300000|2022-04-28 09:15:00|18.35|16.55|18.37|16.57|18.41|16.61|18.35|16.55|0
1651137600000|2022-04-28 09:20:00|18.38|16.58|18.33|16.53|18.39|16.59|18.32|16.52|0
1651137900000|2022-04-28 09:25:00|18.32|16.52|18.42|16.62|18.47|16.67|18.32|16.52|0
1651138200000|2022-04-28 09:30:00|18.41|16.61|18.37|16.57|18.42|16.62|18.34|16.54|0
1651138500000|2022-04-28 09:35:00|18.36|16.56|18.48|16.68|18.48|16.68|18.33|16.53|0
1651138800000|2022-04-28 09:40:00|18.47|16.67|18.52|16.72|18.52|16.72|18.39|16.59|0
1651139100000|2022-04-28 09:45:00|18.54|16.74|18.44|16.64|18.56|16.76|18.42|16.62|0
1651139400000|2022-04-28 09:50:00|18.45|16.65|18.48|16.68|18.56|16.76|18.44|16.64|0
1651139700000|2022-04-28 09:55:00|18.47|16.67|18.52|16.72|18.59|16.79|18.47|16.67|0
1651140000000|2022-04-28 10:00:00|18.51|16.71|18.54|16.74|18.58|16.78|18.49|16.69|0
1651140300000|2022-04-28 10:05:00|18.53|16.73|18.52|16.72|18.58|16.78|18.46|16.66|0
1651140600000|2022-04-28 10:10:00|18.51|16.71|18.59|16.79|18.6|16.8|18.51|16.71|0
1651140900000|2022-04-28 10:15:00|18.6|16.8|18.72|16.92|18.72|16.92|18.6|16.8|0
1651141200000|2022-04-28 10:20:00|18.71|16.91|18.67|16.87|18.75|16.95|18.64|16.84|0
1651141500000|2022-04-28 10:25:00|18.68|16.88|18.74|16.94|18.77|16.97|18.67|16.87|0
1651141800000|2022-04-28 10:30:00|18.73|16.93|18.68|16.88|18.77|16.97|18.66|16.86|0
1651142100000|2022-04-28 10:35:00|18.67|16.87|18.69|16.89|18.75|16.95|18.64|16.84|0
1651142400000|2022-04-28 10:40:00|18.7|16.9|18.68|16.88|18.73|16.93|18.63|16.83|0
1651142700000|2022-04-28 10:45:00|18.69|16.89|18.82|17.02|18.84|17.04|18.69|16.89|0
1651143000000|2022-04-28 10:50:00|18.8|17|18.82|17.02|18.84|17.04|18.79|16.99|0
1651143300000|2022-04-28 10:55:00|18.83|17.03|18.72|16.92|18.85|17.05|18.71|16.91|0
1651143600000|2022-04-28 11:00:00|18.73|16.93|18.54|16.74|18.73|16.93|18.52|16.72|0
1651143900000|2022-04-28 11:05:00|18.52|16.72|18.41|16.61|18.54|16.74|18.39|16.59|0
1651144200000|2022-04-28 11:10:00|18.39|16.59|18.46|16.66|18.47|16.67|18.39|16.59|0
1651144500000|2022-04-28 11:15:00|18.45|16.65|18.47|16.67|18.5|16.7|18.45|16.65|0
1651144800000|2022-04-28 11:20:00|18.46|16.66|18.48|16.68|18.5|16.7|18.45|16.65|0
1651145100000|2022-04-28 11:25:00|18.5|16.7|18.56|16.76|18.57|16.77|18.45|16.65|0
1651145400000|2022-04-28 11:30:00|18.57|16.77|18.63|16.83|18.64|16.84|18.53|16.73|0
1651145700000|2022-04-28 11:35:00|18.64|16.84|18.62|16.82|18.65|16.85|18.59|16.79|0
1651146000000|2022-04-28 11:40:00|18.63|16.83|18.59|16.79|18.64|16.84|18.59|16.79|0
1651146300000|2022-04-28 11:45:00|18.6|16.8|18.62|16.82|18.64|16.84|18.54|16.74|0
1651146600000|2022-04-28 11:50:00|18.63|16.83|18.67|16.87|18.69|16.89|18.56|16.76|0
1651146900000|2022-04-28 11:55:00|18.68|16.88|18.71|16.91|18.79|16.99|18.67|16.87|0
1651147200000|2022-04-28 12:00:00|18.72|16.92|18.76|16.96|18.77|16.97|18.68|16.88|0
1651147500000|2022-04-28 12:05:00|18.75|16.95|18.78|16.98|18.82|17.02|18.75|16.95|0
1651147800000|2022-04-28 12:10:00|18.79|16.99|18.88|17.08|18.9|17.1|18.79|16.99|0
1651148100000|2022-04-28 12:15:00|18.89|17.09|18.82|17.02|18.9|17.1|18.79|16.99|0
1651148400000|2022-04-28 12:20:00|18.81|17.01|18.72|16.92|18.83|17.03|18.71|16.91|0
1651148700000|2022-04-28 12:25:00|18.71|16.91|18.91|17.11|18.91|17.11|18.7|16.9|0
1651149000000|2022-04-28 12:30:00|18.93|17.13|19.04|17.22|19.09|17.27|18.93|17.13|0
1651149300000|2022-04-28 12:35:00|19.01|17.2|18.85|17.05|19.17|17.34|18.82|17.02|0
1651149600000|2022-04-28 12:40:00|18.83|17.03|18.74|16.94|18.86|17.06|18.63|16.83|0
1651149900000|2022-04-28 12:45:00|18.75|16.95|18.97|17.17|18.97|17.17|18.75|16.95|0
1651150200000|2022-04-28 12:50:00|18.99|17.18|19.17|17.35|19.23|17.4|18.98|17.17|0
1651150500000|2022-04-28 12:55:00|19.19|17.36|19.1|17.28|19.26|17.43|19.1|17.28|0
1651150800000|2022-04-28 13:00:00|19.14|17.31|19.09|17.28|19.18|17.35|19|17.19|0
1651151100000|2022-04-28 13:05:00|19.08|17.27|18.96|17.15|19.09|17.27|18.94|17.13|0
1651151400000|2022-04-28 13:10:00|18.97|17.16|19.07|17.25|19.07|17.25|18.95|17.14|0
1651151700000|2022-04-28 13:15:00|19.06|17.24|18.91|17.11|19.1|17.28|18.88|17.08|0
1651152000000|2022-04-28 13:20:00|18.9|17.1|18.88|17.08|18.92|17.12|18.84|17.04|0
1651152300000|2022-04-28 13:25:00|18.9|17.1|18.97|17.17|19.04|17.23|18.87|17.07|0
1651152600000|2022-04-28 13:30:00|18.96|17.15|19.16|17.34|19.19|17.36|18.41|16.61|0
1651152900000|2022-04-28 13:35:00|19.15|17.32|19.23|17.4|19.26|17.43|18.97|17.16|0
1651153200000|2022-04-28 13:40:00|19.27|17.44|19.59|17.73|19.65|17.78|19.06|17.25|0
1651153500000|2022-04-28 13:45:00|19.58|17.71|19.52|17.66|19.58|17.71|19.26|17.43|0
1651153800000|2022-04-28 13:50:00|19.54|17.68|19.12|17.3|19.69|17.81|19.08|17.27|0
1651154100000|2022-04-28 13:55:00|19.14|17.32|19.22|17.39|19.33|17.49|19.09|17.27|0
1651154400000|2022-04-28 14:00:00|19.23|17.38|19.77|17.89|19.78|17.9|19.2|17.37|0
1651154700000|2022-04-28 14:05:00|19.76|17.88|19.54|17.68|19.82|17.94|19.39|17.55|0
1651155000000|2022-04-28 14:10:00|19.49|17.64|19.51|17.65|19.74|17.86|19.41|17.56|0
1651155300000|2022-04-28 14:15:00|19.54|17.68|19.16|17.34|19.73|17.85|19.15|17.33|0
1651155600000|2022-04-28 14:20:00|19.14|17.32|19.5|17.64|19.52|17.66|19.14|17.32|0
1651155900000|2022-04-28 14:25:00|19.52|17.66|19.95|18.05|19.97|18.07|19.4|17.55|0
1651156200000|2022-04-28 14:30:00|19.99|18.08|20.31|18.38|20.33|18.4|19.49|17.64|0
1651156500000|2022-04-28 14:35:00|20.29|18.37|20.22|18.29|20.31|18.37|20.07|18.16|0
1651156800000|2022-04-28 14:40:00|20.25|18.3|20.19|18.27|20.45|18.5|20.17|18.25|0
1651157100000|2022-04-28 14:45:00|20.18|18.26|20.19|18.26|20.22|18.3|20.01|18.1|0
1651157400000|2022-04-28 14:50:00|20.18|18.27|20.14|18.22|20.37|18.43|20.05|18.14|0
1651157700000|2022-04-28 14:55:00|20.11|18.19|19.87|17.98|20.12|18.21|19.77|17.89|0
1651158000000|2022-04-28 15:00:00|19.85|17.96|19.71|17.83|19.9|18.01|19.64|17.77|0
1651158300000|2022-04-28 15:05:00|19.68|17.8|19.38|17.53|19.77|17.89|19.33|17.49|0
1651158600000|2022-04-28 15:10:00|19.4|17.56|19.33|17.48|19.46|17.61|19.33|17.48|0
1651158900000|2022-04-28 15:15:00|19.24|17.41|19.2|17.37|19.4|17.55|19.17|17.35|0
1651159200000|2022-04-28 15:20:00|19.19|17.36|19.34|17.5|19.41|17.56|19.17|17.35|0
1651159500000|2022-04-28 15:25:00|19.31|17.48|19.48|17.63|20.11|18.2|18.88|17.08|0
1651159800000|2022-04-28 15:30:00|19.43|17.58|19.31|17.47|19.58|17.71|19.28|17.44|0
1651160100000|2022-04-28 15:35:00|19.3|17.46|19.62|17.75|19.62|17.75|19.29|17.45|0
1651160400000|2022-04-28 15:40:00|19.63|17.76|19.72|17.84|19.72|17.84|19.52|17.66|0
1651160700000|2022-04-28 15:45:00|19.71|17.83|19.73|17.85|19.88|17.98|19.69|17.81|0
1651161000000|2022-04-28 15:50:00|19.74|17.86|19.54|17.68|19.81|17.92|19.43|17.58|0
1651161300000|2022-04-28 15:55:00|19.55|17.69|19.52|17.66|19.71|17.84|19.5|17.65|0
1651161600000|2022-04-28 16:00:00|19.54|17.68|19.51|17.65|19.76|17.88|19.46|17.61|0
1651161900000|2022-04-28 16:05:00|19.52|17.66|19.65|17.78|19.8|17.91|19.52|17.66|0
1651162200000|2022-04-28 16:10:00|19.63|17.76|19.36|17.52|19.67|17.8|19.36|17.52|0
1651162500000|2022-04-28 16:15:00|19.33|17.49|19.13|17.3|19.37|17.53|19.12|17.3|0
1651162800000|2022-04-28 16:20:00|19.12|17.32|17.83|16.03|19.17|17.34|17.8|16|0
1651163100000|2022-04-28 16:25:00|17.82|16.02|17.6|15.8|17.82|16.02|17.6|15.8|0
1651163400000|2022-04-28 16:30:00|17.56|15.76|18.01|15.13|18.13|15.83|17.47|15|0
1651163700000|2022-04-28 16:35:00|17.99|15.11|18.43|15.55|18.62|15.74|17.6|14.72|0
1651164000000|2022-04-28 16:40:00|18.44|15.56|17.85|14.97|18.44|15.56|17.85|14.97|0
1651164300000|2022-04-28 16:45:00|17.84|14.96|17.7|14.82|17.84|14.96|17.55|14.67|0
1651164600000|2022-04-28 16:50:00|17.71|14.83|17.68|14.8|17.87|14.99|17.67|14.79|0
1651164900000|2022-04-28 16:55:00|17.7|14.82|17.65|14.77|18.2|15.32|17.64|14.76|0
1651165200000|2022-04-28 17:00:00|17.62|14.74|17.57|14.69|17.73|14.85|17.55|14.67|0
1651165500000|2022-04-28 17:05:00|17.58|14.7|17.45|14.57|17.65|14.77|17.41|14.53|0
1651165800000|2022-04-28 17:10:00|17.42|14.54|17.21|14.33|17.45|14.57|17.19|14.31|0
1651166100000|2022-04-28 17:15:00|17.23|14.35|17.25|14.37|17.39|14.51|17.17|14.29|0
1651166400000|2022-04-28 17:20:00|17.26|14.38|17.43|14.55|17.74|14.86|17.25|14.37|0
1651166700000|2022-04-28 17:25:00|17.42|14.54|17.32|14.44|17.43|14.55|17.27|14.39|0
1651167000000|2022-04-28 17:30:00|17.31|14.43|17.33|14.45|17.46|14.58|17.25|14.37|0
1651167300000|2022-04-28 17:35:00|17.31|14.43|17.15|14.27|17.36|14.48|17.14|14.26|0
1651167600000|2022-04-28 17:40:00|17.14|14.26|17.28|14.4|17.42|14.54|17.11|14.23|0
1651167900000|2022-04-28 17:45:00|17.3|14.42|17.23|14.35|17.59|14.71|17.19|14.31|0
1651168200000|2022-04-28 17:50:00|17.25|14.37|17.39|14.51|17.45|14.57|17.23|14.35|0
1651168500000|2022-04-28 17:55:00|17.38|14.5|16.75|14.95|17.46|15.04|16.74|14.47|0
1651168800000|2022-04-28 18:00:00|16.74|14.94|16.7|14.9|16.8|15|16.68|14.88|0
1651169100000|2022-04-28 18:05:00|16.71|14.91|16.77|14.97|16.84|15.04|16.7|14.9|0
1651169400000|2022-04-28 18:10:00|16.76|14.96|16.79|14.99|16.8|15|16.65|14.85|0
1651169700000|2022-04-28 18:15:00|16.78|14.98|16.7|14.9|16.87|15.07|16.7|14.9|0
1651170000000|2022-04-28 18:20:00|16.71|14.91|16.62|14.82|16.8|15|16.62|14.82|0
1651170300000|2022-04-28 18:25:00|16.63|14.83|16.65|14.85|16.73|14.93|16.62|14.82|0
1651170600000|2022-04-28 18:30:00|16.64|14.84|16.66|14.86|16.75|14.95|16.58|14.78|0
1651170900000|2022-04-28 18:35:00|16.65|14.85|16.57|14.77|16.68|14.88|16.54|14.74|0
1651171200000|2022-04-28 18:40:00|16.56|14.76|16.42|14.62|16.56|14.76|16.41|14.61|0
1651171500000|2022-04-28 18:45:00|16.41|14.61|16.59|14.79|16.9|15.1|16.4|14.6|0
1651171800000|2022-04-28 18:50:00|16.58|14.78|16.71|14.91|16.71|14.91|16.49|14.69|0
1651172100000|2022-04-28 18:55:00|16.73|14.93|16.77|14.97|16.82|15.02|16.62|14.82|0
1651172400000|2022-04-28 19:00:00|16.81|15.01|16.77|14.97|16.89|15.09|16.68|14.88|0
1651172700000|2022-04-28 19:05:00|16.78|14.98|17.22|14.34|17.25|14.98|16.66|14.31|0
1651173000000|2022-04-28 19:10:00|17.23|14.35|17.33|14.45|17.37|14.49|17.23|14.35|0
1651173300000|2022-04-28 19:15:00|17.34|14.46|17.2|14.32|17.38|14.5|17.2|14.32|0
1651173600000|2022-04-28 19:20:00|17.19|14.31|17.24|14.36|17.35|14.47|17.16|14.28|0
1651173900000|2022-04-28 19:25:00|17.26|14.38|17.46|14.58|17.47|14.59|17.24|14.36|0
1651174200000|2022-04-28 19:30:00|17.47|14.59|17.81|14.93|17.84|14.96|17.44|14.56|0
1651174500000|2022-04-28 19:35:00|17.83|14.95|17.86|14.98|17.97|15.09|17.73|14.85|0
1651174800000|2022-04-28 19:40:00|17.87|14.99|17.96|15.08|18|15.12|17.69|14.81|0
1651175100000|2022-04-28 19:45:00|17.98|15.1|18.19|15.31|18.31|15.43|17.59|14.71|0
1651175400000|2022-04-28 19:50:00|18.24|15.36|18.27|15.39|18.44|15.56|18.22|15.34|0
1651175700000|2022-04-28 19:55:00|18.3|15.42|18.17|15.29|18.63|15.75|18.17|15.29|0
1651176000000|2022-04-28 20:00:00|18.13|15.25|18.69|15.81|19.04|16.16|18.11|15.23|0
1651176300000|2022-04-28 20:05:00|18.71|15.83|18.88|16|18.93|16.05|18.39|15.51|0
1651176600000|2022-04-28 20:10:00|18.93|16.05|19|16.12|19.02|16.14|18.76|15.88|0
1651176900000|2022-04-28 20:15:00|19.21|15.85|19.2|15.84|19.32|15.96|19.13|15.77|0
1651177200000|2022-04-28 20:20:00|19.19|15.83|19.1|15.74|19.27|15.91|19|15.64|0
1651177500000|2022-04-28 20:25:00|19.09|15.73|19.05|15.69|19.17|15.81|19.02|15.66|0
1651177800000|2022-04-28 20:30:00|19.04|15.68|18.64|15.25|19.04|15.68|18.28|14.96|0
1651178100000|2022-04-28 20:35:00|18.62|15.24|18.77|15.36|18.81|15.39|18.49|15.13|0
1651178400000|2022-04-28 20:40:00|18.76|15.35|18.57|15.19|18.87|15.44|18.53|15.16|0
1651178700000|2022-04-28 20:45:00|18.58|15.2|19.05|15.58|19.06|15.6|18.57|15.19|0
1651179000000|2022-04-28 20:50:00|19.04|15.59|18.11|16.31|19.07|16.42|18.1|15.55|0
1651179300000|2022-04-28 20:55:00|18.13|16.33|18.14|16.34|18.19|16.39|18|16.2|0
1651179600000|2022-04-28 21:00:00|18.16|16.36|18.23|16.43|18.27|16.47|18.07|16.27|0
1651179900000|2022-04-28 21:05:00|18.24|16.44|18.32|16.52|18.35|16.55|18.22|16.42|0
1651180200000|2022-04-28 21:10:00|18.31|16.51|18.48|16.68|18.48|16.68|18.25|16.45|0
1651180500000|2022-04-28 21:15:00|18.49|16.69|18.5|16.7|18.52|16.72|18.44|16.64|0
1651180800000|2022-04-28 21:20:00|18.49|16.69|18.81|17.01|18.91|17.11|18.49|16.69|0
1651181100000|2022-04-28 21:25:00|18.82|17.02|18.72|16.92|18.85|17.05|18.66|16.86|0
1651181400000|2022-04-28 21:30:00|18.7|16.9|18.72|16.92|18.77|16.97|18.7|16.9|0
1651181700000|2022-04-28 21:35:00|18.73|16.93|18.71|16.91|18.77|16.97|18.71|16.91|0
1651182000000|2022-04-28 21:40:00|18.7|16.9|18.72|16.92|18.72|16.92|18.61|16.81|0
1651182300000|2022-04-28 21:45:00|18.73|16.93|18.54|16.74|18.73|16.93|18.52|16.72|0
1651182600000|2022-04-28 21:50:00|18.53|16.73|18.51|16.71|18.56|16.76|18.48|16.68|0
1651182900000|2022-04-28 21:55:00|18.52|16.72|18.5|16.7|18.52|16.72|18.44|16.64|0
1651183200000|2022-04-28 22:00:00|18.7|16.9|18.54|16.74|18.89|17.09|18.53|16.73|0
1651183500000|2022-04-28 22:05:00|18.56|16.76|18.52|16.72|18.57|16.77|18.47|16.67|0
1651183800000|2022-04-28 22:10:00|18.53|16.73|18.49|16.69|18.6|16.8|18.44|16.64|0
1651184100000|2022-04-28 22:15:00|18.46|16.66|18.44|16.64|18.46|16.66|18.38|16.58|0
1651184400000|2022-04-28 22:20:00|18.43|16.63|18.45|16.65|18.46|16.66|18.33|16.53|0
1651184700000|2022-04-28 22:25:00|18.44|16.64|18.48|16.68|18.55|16.75|18.42|16.62|0
1651185000000|2022-04-28 22:30:00|18.49|16.69|18.44|16.64|18.49|16.69|18.37|16.57|0
1651185300000|2022-04-28 22:35:00|18.43|16.63|18.48|16.68|18.5|16.7|18.43|16.63|0
1651185600000|2022-04-28 22:40:00|18.49|16.69|18.59|16.79|18.63|16.83|18.47|16.67|0
1651185900000|2022-04-28 22:45:00|18.61|16.81|18.61|16.81|18.63|16.83|18.56|16.76|0
1651186200000|2022-04-28 22:50:00|18.62|16.82|18.64|16.84|18.66|16.86|18.6|16.8|0
1651186500000|2022-04-28 22:55:00|18.63|16.83|18.58|16.78|18.64|16.84|18.57|16.77|0
1651186800000|2022-04-28 23:00:00|18.57|16.77|18.62|16.82|18.65|16.85|18.57|16.77|0
1651187100000|2022-04-28 23:05:00|18.63|16.83|18.6|16.8|18.65|16.85|18.6|16.8|0
1651187400000|2022-04-28 23:10:00|18.61|16.81|18.59|16.79|18.62|16.82|18.57|16.77|0
1651187700000|2022-04-28 23:15:00|18.6|16.8|18.49|16.69|18.63|16.83|18.48|16.68|0
1651188000000|2022-04-28 23:20:00|18.5|16.7|18.5|16.7|18.51|16.71|18.45|16.65|0
1651188300000|2022-04-28 23:25:00|18.49|16.69|18.49|16.69|18.52|16.72|18.49|16.69|0
1651188600000|2022-04-28 23:30:00|18.47|16.67|18.55|16.75|18.56|16.76|18.46|16.66|0
1651188900000|2022-04-28 23:35:00|18.54|16.74|18.58|16.78|18.6|16.8|18.53|16.73|0
1651189200000|2022-04-28 23:40:00|18.59|16.79|18.6|16.8|18.62|16.82|18.58|16.78|0
1651189500000|2022-04-28 23:45:00|18.59|16.79|18.57|16.77|18.61|16.81|18.57|16.77|0
1651189800000|2022-04-28 23:50:00|18.58|16.78|18.56|16.76|18.6|16.8|18.56|16.76|0
1651190100000|2022-04-28 23:55:00|18.57|16.77|18.57|16.77|18.59|16.79|18.56|16.76|0
1651190400000|2022-04-29 00:00:00|18.56|16.76|18.54|16.74|18.58|16.78|18.52|16.72|0
1651190700000|2022-04-29 00:05:00|18.52|16.72|18.5|16.7|18.54|16.74|18.5|16.7|0
1651191000000|2022-04-29 00:10:00|18.49|16.69|18.39|16.59|18.51|16.71|18.38|16.58|0
1651191300000|2022-04-29 00:15:00|18.38|16.58|18.3|16.5|18.38|16.58|18.27|16.47|0
1651191600000|2022-04-29 00:20:00|18.29|16.49|18.18|16.38|18.29|16.49|18.18|16.38|0
1651191900000|2022-04-29 00:25:00|18.19|16.39|18.18|16.38|18.2|16.4|18.14|16.34|0
1651192200000|2022-04-29 00:30:00|18.17|16.37|18.02|16.22|18.2|16.4|18.01|16.21|0
1651192500000|2022-04-29 00:35:00|18.01|16.21|18.04|16.24|18.05|16.25|17.98|16.18|0
1651192800000|2022-04-29 00:40:00|18.03|16.23|18.07|16.27|18.1|16.3|18.03|16.23|0
1651193100000|2022-04-29 00:45:00|18.08|16.28|18.07|16.27|18.1|16.3|18.06|16.26|0
1651193400000|2022-04-29 00:50:00|18.06|16.26|18.1|16.3|18.1|16.3|18.02|16.22|0
1651193700000|2022-04-29 00:55:00|18.11|16.31|18.02|16.22|18.11|16.31|18.01|16.21|0
1651194000000|2022-04-29 01:00:00|18.01|16.21|18.06|16.26|18.06|16.26|17.99|16.19|0
1651194300000|2022-04-29 01:05:00|18.05|16.25|18|16.2|18.05|16.25|17.99|16.19|0
1651194600000|2022-04-29 01:10:00|17.99|16.19|18.01|16.21|18.03|16.23|17.96|16.16|0
1651194900000|2022-04-29 01:15:00|18|16.2|17.87|16.07|18.02|16.22|17.85|16.05|0
1651195200000|2022-04-29 01:20:00|17.86|16.06|17.89|16.09|17.95|16.15|17.86|16.06|0
1651195500000|2022-04-29 01:25:00|17.88|16.08|17.82|16.02|17.89|16.09|17.76|15.96|0
1651195800000|2022-04-29 01:30:00|17.81|16.01|17.72|15.92|17.81|16.01|17.69|15.89|0
1651196100000|2022-04-29 01:35:00|17.71|15.91|17.68|15.88|17.72|15.92|17.65|15.85|0
1651196400000|2022-04-29 01:40:00|17.67|15.87|17.62|15.82|17.68|15.88|17.58|15.78|0
1651196700000|2022-04-29 01:45:00|17.61|15.81|17.63|15.83|17.65|15.85|17.59|15.79|0
1651197000000|2022-04-29 01:50:00|17.64|15.84|17.66|15.86|17.68|15.88|17.62|15.82|0
1651197300000|2022-04-29 01:55:00|17.65|15.85|17.68|15.88|17.68|15.88|17.63|15.83|0
1651197600000|2022-04-29 02:00:00|17.67|15.87|17.65|15.85|17.69|15.89|17.64|15.84|0
1651197900000|2022-04-29 02:05:00|17.66|15.86|17.64|15.84|17.68|15.88|17.63|15.83|0
1651198200000|2022-04-29 02:10:00|17.63|15.83|17.72|15.92|17.73|15.93|17.6|15.8|0
1651198500000|2022-04-29 02:15:00|17.71|15.91|17.71|15.91|17.72|15.92|17.68|15.88|0
1651198800000|2022-04-29 02:20:00|17.7|15.9|17.69|15.89|17.73|15.93|17.69|15.89|0
1651199100000|2022-04-29 02:25:00|17.7|15.9|17.71|15.91|17.78|15.98|17.7|15.9|0
1651199400000|2022-04-29 02:30:00|17.72|15.92|17.79|15.99|17.8|16|17.72|15.92|0
1651199700000|2022-04-29 02:35:00|17.78|15.98|17.84|16.04|17.85|16.05|17.76|15.96|0
1651200000000|2022-04-29 02:40:00|17.85|16.05|17.83|16.03|17.89|16.09|17.82|16.02|0
1651200300000|2022-04-29 02:45:00|17.82|16.02|17.79|15.99|17.82|16.02|17.76|15.96|0
1651200600000|2022-04-29 02:50:00|17.78|15.98|17.75|15.95|17.78|15.98|17.73|15.93|0
1651200900000|2022-04-29 02:55:00|17.74|15.94|17.78|15.98|17.8|16|17.72|15.92|0
1651201200000|2022-04-29 03:00:00|17.77|15.97|17.75|15.95|17.77|15.97|17.74|15.94|0
1651201500000|2022-04-29 03:05:00|17.76|15.96|17.78|15.98|17.8|16|17.75|15.95|0
1651201800000|2022-04-29 03:10:00|17.79|15.99|17.83|16.03|17.87|16.07|17.78|15.98|0
1651202100000|2022-04-29 03:15:00|17.82|16.02|17.74|15.94|17.85|16.05|17.72|15.92|0
1651202400000|2022-04-29 03:20:00|17.73|15.93|17.81|16.01|17.81|16.01|17.72|15.92|0
1651202700000|2022-04-29 03:25:00|17.8|16|17.7|15.9|17.82|16.02|17.66|15.86|0
1651203000000|2022-04-29 03:30:00|17.69|15.89|17.68|15.88|17.71|15.91|17.66|15.86|0
1651203300000|2022-04-29 03:35:00|17.67|15.87|17.75|15.95|17.77|15.97|17.67|15.87|0
1651203600000|2022-04-29 03:40:00|17.74|15.94|17.74|15.94|17.8|16|17.72|15.92|0
1651203900000|2022-04-29 03:45:00|17.75|15.95|17.75|15.95|17.76|15.96|17.69|15.89|0
1651204200000|2022-04-29 03:50:00|17.74|15.94|17.81|16.01|17.82|16.02|17.68|15.88|0
1651204500000|2022-04-29 03:55:00|17.8|16|17.72|15.92|17.85|16.05|17.71|15.91|0
1651204800000|2022-04-29 04:00:00|17.73|15.93|17.76|15.96|17.77|15.97|17.67|15.87|0
1651205100000|2022-04-29 04:05:00|17.77|15.97|17.74|15.94|17.79|15.99|17.74|15.94|0
1651205400000|2022-04-29 04:10:00|17.75|15.95|17.76|15.96|17.77|15.97|17.74|15.94|0
1651205700000|2022-04-29 04:15:00|17.77|15.97|17.75|15.95|17.77|15.97|17.74|15.94|0
1651206000000|2022-04-29 04:20:00|17.74|15.94|17.76|15.96|17.77|15.97|17.72|15.92|0
1651206300000|2022-04-29 04:25:00|17.75|15.95|17.74|15.94|17.76|15.96|17.72|15.92|0
1651206600000|2022-04-29 04:30:00|17.75|15.95|17.71|15.91|17.75|15.95|17.7|15.9|0
1651206900000|2022-04-29 04:35:00|17.72|15.92|17.74|15.94|17.75|15.95|17.7|15.9|0
1651207200000|2022-04-29 04:40:00|17.73|15.93|17.72|15.92|17.75|15.95|17.71|15.91|0
1651207500000|2022-04-29 04:45:00|17.73|15.93|17.69|15.89|17.75|15.95|17.69|15.89|0
1651207800000|2022-04-29 04:50:00|17.7|15.9|17.69|15.89|17.75|15.95|17.67|15.87|0
1651208100000|2022-04-29 04:55:00|17.66|15.86|17.66|15.86|17.7|15.9|17.64|15.84|0
1651208400000|2022-04-29 05:00:00|17.67|15.87|17.52|15.72|17.67|15.87|17.5|15.7|0
1651208700000|2022-04-29 05:05:00|17.51|15.71|17.47|15.67|17.53|15.73|17.46|15.66|0
1651209000000|2022-04-29 05:10:00|17.48|15.68|17.5|15.7|17.52|15.72|17.47|15.67|0
1651209300000|2022-04-29 05:15:00|17.49|15.69|17.56|15.76|17.56|15.76|17.49|15.69|0
1651209600000|2022-04-29 05:20:00|17.55|15.75|17.61|15.81|17.68|15.88|17.54|15.74|0
1651209900000|2022-04-29 05:25:00|17.62|15.82|17.57|15.77|17.62|15.82|17.57|15.77|0
1651210200000|2022-04-29 05:30:00|17.56|15.76|17.85|16.05|17.9|16.1|17.56|15.76|0
1651210500000|2022-04-29 05:35:00|17.84|16.04|17.8|16|17.86|16.06|17.78|15.98|0
1651210800000|2022-04-29 05:40:00|17.79|15.99|17.82|16.02|17.83|16.03|17.78|15.98|0
1651211100000|2022-04-29 05:45:00|17.81|16.01|17.82|16.02|17.83|16.03|17.79|15.99|0
1651211400000|2022-04-29 05:50:00|17.83|16.03|17.92|16.12|17.93|16.13|17.82|16.02|0
1651211700000|2022-04-29 05:55:00|17.93|16.13|17.86|16.06|17.97|16.17|17.85|16.05|0
1651212000000|2022-04-29 06:00:00|17.87|16.07|17.79|15.99|17.98|16.18|17.79|15.99|0
1651212300000|2022-04-29 06:05:00|17.78|15.98|17.7|15.9|17.78|15.98|17.64|15.84|0
1651212600000|2022-04-29 06:10:00|17.71|15.91|17.82|16.02|17.87|16.07|17.71|15.91|0
1651212900000|2022-04-29 06:15:00|17.81|16.01|17.8|16|17.87|16.07|17.72|15.92|0
1651213200000|2022-04-29 06:20:00|17.78|15.98|17.71|15.91|17.84|16.04|17.69|15.89|0
1651213500000|2022-04-29 06:25:00|17.73|15.93|17.71|15.91|17.77|15.97|17.68|15.88|0
1651213800000|2022-04-29 06:30:00|17.7|15.9|17.66|15.86|17.75|15.95|17.63|15.83|0
1651214100000|2022-04-29 06:35:00|17.65|15.85|17.62|15.82|17.65|15.85|17.58|15.78|0
1651214400000|2022-04-29 06:40:00|17.64|15.84|17.63|15.83|17.67|15.87|17.61|15.81|0
1651214700000|2022-04-29 06:45:00|17.65|15.85|17.7|15.9|17.71|15.91|17.59|15.79|0
1651215000000|2022-04-29 06:50:00|17.69|15.89|17.79|15.99|17.8|16|17.68|15.88|0
1651215300000|2022-04-29 06:55:00|17.8|16|18.02|16.22|18.04|16.24|17.77|15.97|0
1651215600000|2022-04-29 07:00:00|18|16.2|17.92|16.12|18.25|16.45|17.92|16.12|0
1651215900000|2022-04-29 07:05:00|17.91|16.11|18.06|16.26|18.23|16.43|17.91|16.11|0
1651216200000|2022-04-29 07:10:00|18.05|16.25|18.19|16.39|18.21|16.41|18.04|16.24|0
1651216500000|2022-04-29 07:15:00|18.2|16.4|18.14|16.34|18.21|16.41|18.08|16.28|0
1651216800000|2022-04-29 07:20:00|18.13|16.33|18.06|16.26|18.13|16.33|17.99|16.19|0
1651217100000|2022-04-29 07:25:00|18.09|16.29|18.05|16.25|18.17|16.37|17.98|16.18|0
1651217400000|2022-04-29 07:30:00|18.04|16.24|17.97|16.17|18.04|16.24|17.93|16.13|0
1651217700000|2022-04-29 07:35:00|17.94|16.14|17.89|16.09|17.95|16.15|17.83|16.03|0
1651218000000|2022-04-29 07:40:00|17.88|16.08|17.86|16.06|18.1|16.3|17.82|16.02|0
1651218300000|2022-04-29 07:45:00|17.87|16.07|17.81|16.01|17.93|16.13|17.78|15.98|0
1651218600000|2022-04-29 07:50:00|17.77|15.97|17.83|16.03|17.93|16.13|17.72|15.92|0
1651218900000|2022-04-29 07:55:00|17.82|16.02|17.9|16.1|17.94|16.14|17.81|16.01|0
1651219200000|2022-04-29 08:00:00|17.88|16.08|17.82|16.02|17.94|16.14|17.8|16|0
1651219500000|2022-04-29 08:05:00|17.81|16.01|17.85|16.05|17.92|16.12|17.76|15.96|0
1651219800000|2022-04-29 08:10:00|17.84|16.04|17.83|16.03|17.86|16.06|17.79|15.99|0
1651220100000|2022-04-29 08:15:00|17.82|16.02|17.93|16.13|17.96|16.16|17.76|15.96|0
1651220400000|2022-04-29 08:20:00|17.94|16.14|18.03|16.23|18.04|16.24|17.93|16.13|0
1651220700000|2022-04-29 08:25:00|18.05|16.25|17.86|16.06|18.13|16.33|17.86|16.06|0
1651221000000|2022-04-29 08:30:00|17.87|16.07|18.03|16.23|18.03|16.23|17.86|16.06|0
1651221300000|2022-04-29 08:35:00|18.04|16.24|18.16|16.36|18.16|16.36|17.99|16.19|0
1651221600000|2022-04-29 08:40:00|18.15|16.35|18.17|16.37|18.2|16.4|18.07|16.27|0
1651221900000|2022-04-29 08:45:00|18.2|16.4|18.06|16.26|18.2|16.4|18.02|16.22|0
1651222200000|2022-04-29 08:50:00|18.08|16.28|18.11|16.31|18.14|16.34|18.05|16.25|0
1651222500000|2022-04-29 08:55:00|18.12|16.32|18.13|16.33|18.18|16.38|18.1|16.3|0
1651222800000|2022-04-29 09:00:00|18.12|16.32|18.1|16.3|18.28|16.48|17.91|16.11|0
1651223100000|2022-04-29 09:05:00|18.09|16.29|18.24|16.44|18.27|16.47|18.09|16.29|0
1651223400000|2022-04-29 09:10:00|18.26|16.46|18.26|16.46|18.27|16.47|18.2|16.4|0
1651223700000|2022-04-29 09:15:00|18.27|16.47|18.25|16.45|18.32|16.52|18.23|16.43|0
1651224000000|2022-04-29 09:20:00|18.26|16.46|18.21|16.41|18.29|16.49|18.15|16.35|0
1651224300000|2022-04-29 09:25:00|18.22|16.42|18.34|16.54|18.37|16.57|18.22|16.42|0
1651224600000|2022-04-29 09:30:00|18.35|16.55|18.34|16.54|18.4|16.6|18.25|16.45|0
1651224900000|2022-04-29 09:35:00|18.33|16.53|18.28|16.48|18.37|16.57|18.27|16.47|0
1651225200000|2022-04-29 09:40:00|18.29|16.49|18.36|16.56|18.41|16.61|18.15|16.35|0
1651225500000|2022-04-29 09:45:00|18.38|16.58|18.35|16.55|18.41|16.61|18.33|16.53|0
1651225800000|2022-04-29 09:50:00|18.33|16.53|18.43|16.63|18.44|16.64|18.31|16.51|0
1651226100000|2022-04-29 09:55:00|18.42|16.62|18.35|16.55|18.44|16.64|18.34|16.54|0
1651226400000|2022-04-29 10:00:00|18.34|16.54|18.23|16.43|18.36|16.56|18.18|16.38|0
1651226700000|2022-04-29 10:05:00|18.24|16.44|18.24|16.44|18.3|16.5|18.24|16.44|0
1651227000000|2022-04-29 10:10:00|18.25|16.45|18.33|16.53|18.39|16.59|18.25|16.45|0
1651227300000|2022-04-29 10:15:00|18.34|16.54|18.34|16.54|18.37|16.57|18.26|16.46|0
1651227600000|2022-04-29 10:20:00|18.35|16.55|18.42|16.62|18.43|16.63|18.34|16.54|0
1651227900000|2022-04-29 10:25:00|18.4|16.6|18.51|16.71|18.55|16.75|18.39|16.59|0
1651228200000|2022-04-29 10:30:00|18.5|16.7|18.47|16.67|18.55|16.75|18.44|16.64|0
1651228500000|2022-04-29 10:35:00|18.49|16.69|18.54|16.74|18.56|16.76|18.47|16.67|0
1651228800000|2022-04-29 10:40:00|18.53|16.73|18.56|16.76|18.79|16.99|18.45|16.65|0
1651229100000|2022-04-29 10:45:00|18.57|16.77|18.56|16.76|18.59|16.79|18.52|16.72|0
1651229400000|2022-04-29 10:50:00|18.57|16.77|18.49|16.69|18.57|16.77|18.47|16.67|0
1651229700000|2022-04-29 10:55:00|18.5|16.7|18.55|16.75|18.63|16.83|18.48|16.68|0
1651230000000|2022-04-29 11:00:00|18.54|16.74|18.56|16.76|18.63|16.83|18.46|16.66|0
1651230300000|2022-04-29 11:05:00|18.54|16.74|18.51|16.71|18.57|16.77|18.48|16.68|0
1651230600000|2022-04-29 11:10:00|18.5|16.7|18.62|16.82|18.67|16.87|18.5|16.7|0
1651230900000|2022-04-29 11:15:00|18.6|16.8|18.5|16.7|18.63|16.83|18.49|16.69|0
1651231200000|2022-04-29 11:20:00|18.51|16.71|18.45|16.65|18.52|16.72|18.44|16.64|0
1651231500000|2022-04-29 11:25:00|18.46|16.66|18.49|16.69|18.55|16.75|18.41|16.61|0
1651231800000|2022-04-29 11:30:00|18.5|16.7|18.6|16.8|18.61|16.81|18.43|16.63|0
1651232100000|2022-04-29 11:35:00|18.61|16.81|18.59|16.79|18.66|16.86|18.59|16.79|0
1651232400000|2022-04-29 11:40:00|18.61|16.81|18.66|16.86|18.71|16.91|18.6|16.8|0
1651232700000|2022-04-29 11:45:00|18.67|16.87|18.68|16.88|18.7|16.9|18.58|16.78|0
1651233000000|2022-04-29 11:50:00|18.69|16.89|18.69|16.89|18.77|16.97|18.68|16.88|0
1651233300000|2022-04-29 11:55:00|18.68|16.88|18.66|16.86|18.69|16.89|18.57|16.77|0
1651233600000|2022-04-29 12:00:00|18.68|16.88|18.58|16.78|18.69|16.89|18.56|16.76|0
1651233900000|2022-04-29 12:05:00|18.57|16.77|18.49|16.69|18.62|16.82|18.48|16.68|0
1651234200000|2022-04-29 12:10:00|18.5|16.7|18.5|16.7|18.58|16.78|18.48|16.68|0
1651234500000|2022-04-29 12:15:00|18.51|16.71|18.41|16.61|18.51|16.71|18.4|16.6|0
1651234800000|2022-04-29 12:20:00|18.4|16.6|18.21|16.41|18.42|16.62|18.2|16.4|0
1651235100000|2022-04-29 12:25:00|18.2|16.4|18.28|16.48|18.57|16.77|18.2|16.4|0
1651235400000|2022-04-29 12:30:00|18.29|16.49|18.49|16.69|18.61|16.81|18.29|16.49|0
1651235700000|2022-04-29 12:35:00|18.52|16.72|18.68|16.88|18.76|16.96|18.52|16.72|0
1651236000000|2022-04-29 12:40:00|18.67|16.87|18.52|16.72|18.7|16.9|18.48|16.68|0
1651236300000|2022-04-29 12:45:00|18.51|16.71|18.41|16.61|18.57|16.77|18.36|16.56|0
1651236600000|2022-04-29 12:50:00|18.45|16.65|18.47|16.67|18.49|16.69|18.38|16.58|0
1651236900000|2022-04-29 12:55:00|18.48|16.68|18.65|16.85|18.65|16.85|18.44|16.64|0
1651237200000|2022-04-29 13:00:00|18.67|16.87|18.69|16.89|18.71|16.91|18.58|16.78|0
1651237500000|2022-04-29 13:05:00|18.68|16.88|18.9|17.1|18.91|17.11|18.67|16.87|0
1651237800000|2022-04-29 13:10:00|18.91|17.11|18.99|17.18|19.01|17.2|18.87|17.07|0
1651238100000|2022-04-29 13:15:00|18.98|17.17|18.87|17.07|19.01|17.2|18.84|17.04|0
1651238400000|2022-04-29 13:20:00|18.89|17.09|18.64|16.84|18.91|17.11|18.61|16.81|0
1651238700000|2022-04-29 13:25:00|18.63|16.83|18.64|16.84|18.71|16.91|18.59|16.79|0
1651239000000|2022-04-29 13:30:00|18.62|16.82|18.14|16.34|18.79|16.99|18.07|16.27|0
1651239300000|2022-04-29 13:35:00|18.07|16.27|18.61|16.81|18.71|16.91|18|16.2|0
1651239600000|2022-04-29 13:40:00|18.59|16.79|18.9|17.1|18.91|17.11|18.44|16.64|0
1651239900000|2022-04-29 13:45:00|18.86|17.06|18.69|16.89|18.95|17.14|18.61|16.81|0
1651240200000|2022-04-29 13:50:00|18.7|16.9|19.21|17.38|19.5|17.64|18.25|16.45|0
1651240500000|2022-04-29 13:55:00|19.15|17.33|18.39|16.59|19.4|17.56|18.34|16.54|0
1651240800000|2022-04-29 14:00:00|18.38|16.58|18.61|16.81|18.63|16.83|18.35|16.55|0
1651241100000|2022-04-29 14:05:00|18.62|16.82|18.76|16.96|18.89|17.09|18.58|16.78|0
1651241400000|2022-04-29 14:10:00|18.75|16.95|18.81|17.01|18.9|17.1|18.62|16.82|0
1651241700000|2022-04-29 14:15:00|18.83|17.03|19.45|17.59|19.51|17.65|18.61|16.81|0
1651242000000|2022-04-29 14:20:00|19.48|17.62|19.58|17.72|19.67|17.8|19.38|17.53|0
1651242300000|2022-04-29 14:25:00|19.57|17.71|19.86|17.97|19.91|18.02|19.52|17.66|0
1651242600000|2022-04-29 14:30:00|19.91|18.02|19.19|17.37|19.92|18.02|18.16|16.36|0
1651242900000|2022-04-29 14:35:00|19.17|17.34|19.17|17.35|19.38|17.53|19.11|17.29|0
1651243200000|2022-04-29 14:40:00|19.2|17.34|19.24|17.41|19.4|17.55|19.14|17.32|0
1651243500000|2022-04-29 14:45:00|19.25|17.42|19.43|17.58|19.45|17.6|19.24|17.41|0
1651243800000|2022-04-29 14:50:00|19.44|17.59|19.35|17.51|19.53|17.67|19.32|17.48|0
1651244100000|2022-04-29 14:55:00|19.34|17.5|19.26|17.42|19.41|17.56|19.21|17.38|0
1651244400000|2022-04-29 15:00:00|19.3|17.46|19.34|17.5|19.53|17.67|19.29|17.45|0
1651244700000|2022-04-29 15:05:00|19.36|17.51|19.39|17.54|19.42|17.57|19.11|17.29|0
1651245000000|2022-04-29 15:10:00|19.38|17.52|19.4|17.55|19.64|17.77|19.31|17.47|0
1651245300000|2022-04-29 15:15:00|19.45|17.59|19.32|17.48|19.49|17.63|19.31|17.47|0
1651245600000|2022-04-29 15:20:00|19.29|17.46|19.25|17.41|19.45|17.6|19.14|17.32|0
1651245900000|2022-04-29 15:25:00|19.24|17.43|19.2|17.37|19.38|17.53|19.16|17.34|0
1651246200000|2022-04-29 15:30:00|19.22|17.39|19.06|17.25|19.27|17.44|18.84|17.04|0
1651246500000|2022-04-29 15:35:00|19.05|17.23|19.17|17.34|19.17|17.34|18.93|17.13|0
1651246800000|2022-04-29 15:40:00|19.2|17.37|18.96|17.15|19.23|17.4|18.94|17.14|0
1651247100000|2022-04-29 15:45:00|18.97|17.16|19.03|17.21|19.06|17.24|18.79|16.99|0
1651247400000|2022-04-29 15:50:00|19.01|17.2|19.47|17.61|19.59|17.73|18.39|16.59|0
1651247700000|2022-04-29 15:55:00|19.46|17.6|19.77|17.89|19.79|17.9|19.4|17.55|0
1651248000000|2022-04-29 16:00:00|19.75|17.87|20.21|18.28|20.23|18.31|19.75|17.87|0
1651248300000|2022-04-29 16:05:00|20.2|18.29|20.28|18.35|20.33|18.39|20.17|18.25|0
1651248600000|2022-04-29 16:10:00|20.29|18.36|20.19|18.27|20.31|18.38|20.12|18.21|0
1651248900000|2022-04-29 16:15:00|20.22|18.29|20.19|18.27|20.35|18.41|19.41|17.56|0
1651249200000|2022-04-29 16:20:00|20.18|18.25|19.95|18.05|20.18|18.25|19.75|17.86|0
1651249500000|2022-04-29 16:25:00|19.93|18.03|20.11|18.19|20.15|18.23|19.86|17.97|0
1651249800000|2022-04-29 16:30:00|20.12|18.21|20.16|18.24|20.24|18.31|20.06|18.15|0
1651250100000|2022-04-29 16:35:00|20.15|18.23|20.14|18.22|20.23|18.3|20.07|18.16|0
1651250400000|2022-04-29 16:40:00|20.15|18.23|20.36|18.42|20.37|18.43|20.12|18.21|0
1651250700000|2022-04-29 16:45:00|20.33|18.4|20.37|18.43|20.39|18.44|20.24|18.32|0
1651251000000|2022-04-29 16:50:00|20.38|18.44|20.67|18.7|20.67|18.7|20.37|18.43|0
1651251300000|2022-04-29 16:55:00|20.65|18.69|20.5|18.55|20.65|18.69|20.42|18.47|0
1651251600000|2022-04-29 17:00:00|20.52|18.57|20.23|18.3|20.52|18.57|20.17|18.25|0
1651251900000|2022-04-29 17:05:00|20.25|18.32|20.4|18.46|20.46|18.52|20.25|18.32|0
1651252200000|2022-04-29 17:10:00|20.41|18.47|20.27|18.34|20.45|18.51|20.27|18.34|0
1651252500000|2022-04-29 17:15:00|20.26|18.33|20.16|18.24|20.3|18.37|20.11|18.2|0
1651252800000|2022-04-29 17:20:00|20.17|18.25|19.95|18.05|20.25|18.32|19.95|18.05|0
1651253100000|2022-04-29 17:25:00|19.97|18.06|20.03|18.13|20.05|18.14|19.78|17.89|0
1651253400000|2022-04-29 17:30:00|20.06|18.15|19.92|18.02|20.06|18.15|19.83|17.94|0
1651253700000|2022-04-29 17:35:00|19.94|18.04|19.9|18.01|19.98|18.08|19.66|17.79|0
1651254000000|2022-04-29 17:40:00|19.89|18|20.15|18.23|20.23|18.31|19.89|18|0
1651254300000|2022-04-29 17:45:00|20.18|18.26|20.34|18.4|20.35|18.41|20.16|18.24|0
1651254600000|2022-04-29 17:50:00|20.29|18.36|20.35|18.42|20.37|18.43|20.25|18.32|0
1651254900000|2022-04-29 17:55:00|20.39|18.45|20.39|18.45|20.43|18.48|20.31|18.38|0
1651255200000|2022-04-29 18:00:00|20.4|18.46|20.54|18.58|20.59|18.63|20.35|18.41|0
1651255500000|2022-04-29 18:05:00|20.53|18.6|21.03|19.02|21.03|19.02|20.51|18.56|0
1651255800000|2022-04-29 18:10:00|21.04|19.03|20.98|18.98|21.14|19.12|20.9|18.91|0
1651256100000|2022-04-29 18:15:00|20.97|18.97|20.93|18.94|20.98|18.98|20.67|18.7|0
1651256400000|2022-04-29 18:20:00|20.92|18.93|21.18|19.16|21.21|19.19|20.92|18.93|0
1651256700000|2022-04-29 18:25:00|21.17|19.15|21.14|19.12|21.19|19.17|21.06|19.05|0
1651257000000|2022-04-29 18:30:00|21.17|19.13|21.19|19.18|21.26|19.23|21.03|19.03|0
1651257300000|2022-04-29 18:35:00|21.2|19.17|21.45|19.41|21.45|19.41|21.1|19.09|0
1651257600000|2022-04-29 18:40:00|21.43|19.39|21.34|19.31|21.43|19.39|21.34|19.31|0
1651257900000|2022-04-29 18:45:00|21.31|19.28|21.44|19.4|21.44|19.4|20.11|18.19|0
1651258200000|2022-04-29 18:50:00|21.43|19.39|21.54|19.49|21.54|19.49|21.37|19.34|0
1651258500000|2022-04-29 18:55:00|21.55|19.5|21.31|19.28|21.61|19.55|21.23|19.21|0
1651258800000|2022-04-29 19:00:00|21.32|19.29|21.37|19.33|21.53|19.48|21.29|19.26|0
1651259100000|2022-04-29 19:05:00|21.39|19.35|21.71|19.64|21.72|19.65|21.39|19.35|0
1651259400000|2022-04-29 19:10:00|21.7|19.63|21.89|19.8|21.95|19.86|21.63|19.57|0
1651259700000|2022-04-29 19:15:00|21.9|19.82|21.73|19.66|22.69|20.52|21.7|19.64|0
1651260000000|2022-04-29 19:20:00|21.71|19.64|21.59|19.53|21.86|19.78|21.5|19.45|0
1651260300000|2022-04-29 19:25:00|21.58|19.54|21.47|19.42|21.77|19.7|21.34|19.3|0
1651260600000|2022-04-29 19:30:00|21.46|19.41|21.26|19.23|21.54|19.49|21.14|19.13|0
1651260900000|2022-04-29 19:35:00|21.31|19.28|21.25|19.22|21.42|19.38|21.08|19.07|0
1651261200000|2022-04-29 19:40:00|21.24|19.19|21.42|19.38|21.47|19.43|21.06|19.05|0
1651261500000|2022-04-29 19:45:00|21.44|19.4|22.14|20.03|22.2|20.08|21.4|19.36|0
1651261800000|2022-04-29 19:50:00|22.13|20.05|22.52|20.38|22.61|20.46|22.13|20.05|0
1651262100000|2022-04-29 19:55:00|22.55|20.4|22.07|19.96|22.75|20.58|21.39|19.36|0
1651262400000|2022-04-29 20:00:00|22.12|20.02|22.07|19.97|22.21|20.1|21.92|19.83|0
1651262700000|2022-04-29 20:05:00|22.05|19.95|21.79|19.72|22.05|19.95|21.75|19.68|0
1651263000000|2022-04-29 20:10:00|21.78|19.71|22.72|20.55|22.83|20.65|21.65|19.59|0
1651475100000|2022-05-02 07:05:00|21.58|19.54|21.57|19.51|21.66|19.6|21.45|19.41|0
1651475400000|2022-05-02 07:10:00|21.58|19.52|21.5|19.45|21.72|19.65|21.47|19.42|0
1651475700000|2022-05-02 07:15:00|21.49|19.44|21.71|19.64|21.73|19.66|21.45|19.4|0
1651476000000|2022-05-02 07:20:00|21.7|19.65|21.8|19.72|21.88|19.79|21.7|19.65|0
1651476300000|2022-05-02 07:25:00|21.78|19.7|21.54|19.49|21.82|19.75|21.54|19.49|0
1651476600000|2022-05-02 07:30:00|21.57|19.51|21.84|19.76|21.97|19.87|21.57|19.51|0
1651476900000|2022-05-02 07:35:00|21.86|19.78|21.62|19.56|21.89|19.8|21.62|19.56|0
1651477200000|2022-05-02 07:40:00|21.61|19.55|21.57|19.52|21.73|19.66|21.57|19.52|0
1651477500000|2022-05-02 07:45:00|21.58|19.51|21.64|19.58|21.65|19.59|21.55|19.5|0
1651477800000|2022-05-02 07:50:00|21.62|19.56|21.64|19.58|21.67|19.61|21.54|19.49|0
1651478100000|2022-05-02 07:55:00|21.61|19.55|22.36|20.23|22.71|20.54|21.54|19.49|0
1651478400000|2022-05-02 08:00:00|22.34|20.21|21.83|19.75|22.36|20.23|21.8|19.72|0
1651478700000|2022-05-02 08:05:00|21.87|19.79|21.74|19.67|21.99|19.9|21.73|19.66|0
1651479000000|2022-05-02 08:10:00|21.75|19.68|21.84|19.76|21.84|19.76|21.64|19.58|0
1651479300000|2022-05-02 08:15:00|21.93|19.84|21.86|19.78|22.06|19.96|21.76|19.69|0
1651479600000|2022-05-02 08:20:00|21.88|19.79|22.02|19.93|22.03|19.93|21.79|19.72|0
1651479900000|2022-05-02 08:25:00|22.03|19.94|21.94|19.85|22.07|19.97|21.85|19.77|0
1651480200000|2022-05-02 08:30:00|21.95|19.86|22.15|20.04|22.18|20.06|21.95|19.86|0
1651480500000|2022-05-02 08:35:00|22.14|20.03|22.12|20.02|22.19|20.08|22.08|19.98|0
1651480800000|2022-05-02 08:40:00|22.04|19.94|22.26|20.14|22.4|20.26|22.03|19.94|0
1651481100000|2022-05-02 08:45:00|22.25|20.13|22.27|20.15|22.36|20.23|22.24|20.12|0
1651481400000|2022-05-02 08:50:00|22.29|20.17|22.55|20.4|22.57|20.42|22.29|20.17|0
1651481700000|2022-05-02 08:55:00|22.54|20.39|22.45|20.31|22.62|20.47|22.43|20.29|0
1651482000000|2022-05-02 09:00:00|22.43|20.29|22.27|20.15|22.44|20.3|22.23|20.11|0
1651482300000|2022-05-02 09:05:00|22.28|20.16|22.56|20.41|22.59|20.44|21.85|19.77|0
1651482600000|2022-05-02 09:10:00|22.55|20.35|22.47|20.33|22.55|20.37|22.36|20.23|0
1651482900000|2022-05-02 09:15:00|22.46|20.32|22.48|20.34|22.48|20.34|22.34|20.21|0
1651483200000|2022-05-02 09:20:00|22.49|20.35|22.3|20.17|22.51|20.37|22.29|20.16|0
1651483500000|2022-05-02 09:25:00|22.29|20.16|22.29|20.16|22.32|20.19|22.19|20.08|0
1651483800000|2022-05-02 09:30:00|22.28|20.15|22.21|20.09|22.31|20.19|22.18|20.07|0
1651484100000|2022-05-02 09:35:00|22.2|20.08|22.18|20.06|22.23|20.11|22.12|20.02|0
1651484400000|2022-05-02 09:40:00|22.19|20.07|21.66|19.6|22.51|20.37|21.65|19.59|0
1651484700000|2022-05-02 09:45:00|21.67|19.8|22.11|20.01|22.17|20.06|21.67|19.8|0
1651485000000|2022-05-02 09:50:00|22.12|20|22.04|19.94|22.12|20|22.01|19.91|0
1651485300000|2022-05-02 09:55:00|22.05|19.95|22.19|20.07|22.19|20.07|22.05|19.95|0
1651485600000|2022-05-02 10:00:00|22.18|20.06|22.28|20.16|22.32|20.2|22.14|20.03|0
1651485900000|2022-05-02 10:05:00|22.27|20.15|22.26|20.14|22.34|20.21|22.23|20.11|0
1651486200000|2022-05-02 10:10:00|22.24|20.12|22.07|19.97|22.24|20.12|22.07|19.96|0
1651486500000|2022-05-02 10:15:00|22.08|19.98|22.09|19.98|22.09|19.98|22.01|19.91|0
1651486800000|2022-05-02 10:20:00|22.08|19.97|22.11|20|22.12|20.01|22.04|19.94|0
1651487100000|2022-05-02 10:25:00|22.12|20.01|22.12|20.02|22.19|20.07|22.06|19.96|0
1651487400000|2022-05-02 10:30:00|22.11|20.01|22.03|19.93|22.17|20.06|22|19.91|0
1651487700000|2022-05-02 10:35:00|22.02|19.92|22.04|19.95|22.06|19.95|21.96|19.87|0
1651488000000|2022-05-02 10:40:00|22.05|19.96|22.12|20.02|22.19|20.08|22.04|19.96|0
1651488300000|2022-05-02 10:45:00|22.13|20.03|22.18|20.07|22.23|20.11|22.12|20.03|0
1651488600000|2022-05-02 10:50:00|22.17|20.06|22.21|20.09|22.23|20.11|22.14|20.03|0
1651488900000|2022-05-02 10:55:00|22.2|20.1|22.28|20.16|22.37|20.24|22.14|20.03|0
1651489200000|2022-05-02 11:00:00|22.27|20.15|22.26|20.14|22.29|20.17|22.18|20.07|0
1651489500000|2022-05-02 11:05:00|22.25|20.13|22.36|20.23|22.37|20.24|22.21|20.1|0
1651489800000|2022-05-02 11:10:00|22.37|20.24|22.44|20.3|22.45|20.31|22.31|20.19|0
1651490100000|2022-05-02 11:15:00|22.43|20.29|22.55|20.4|22.58|20.43|22.43|20.29|0
1651490400000|2022-05-02 11:20:00|22.56|20.41|22.52|20.38|22.64|20.48|22.45|20.31|0
1651490700000|2022-05-02 11:25:00|22.5|20.36|22.57|20.42|22.57|20.42|22.43|20.3|0
1651491000000|2022-05-02 11:30:00|22.59|20.44|22.79|20.62|22.79|20.62|22.59|20.44|0
1651491300000|2022-05-02 11:35:00|22.78|20.61|22.88|20.7|22.92|20.74|22.73|20.57|0
1651491600000|2022-05-02 11:40:00|22.87|20.69|22.9|20.71|22.93|20.75|22.83|20.65|0
1651491900000|2022-05-02 11:45:00|22.89|20.7|23.04|20.84|23.08|20.88|22.86|20.68|0
1651492200000|2022-05-02 11:50:00|23.03|20.83|23.17|20.96|23.18|20.97|22.95|20.76|0
1651492500000|2022-05-02 11:55:00|23.18|20.97|23.35|21.12|23.44|21.21|23.17|20.96|0
1651492800000|2022-05-02 12:00:00|23.29|21.07|23.68|21.42|23.86|21.59|23.26|21.05|0
1651493100000|2022-05-02 12:05:00|23.71|21.45|23.64|21.39|23.82|21.55|23.55|21.3|0
1651493400000|2022-05-02 12:10:00|23.66|21.4|23.77|21.51|23.83|21.56|23.63|21.38|0
1651493700000|2022-05-02 12:15:00|23.75|21.49|23.71|21.45|23.76|21.5|23.61|21.37|0
1651494000000|2022-05-02 12:20:00|23.7|21.44|23.58|21.33|23.7|21.44|23.53|21.29|0
1651494300000|2022-05-02 12:25:00|23.59|21.34|23.5|21.26|23.66|21.41|23.49|21.25|0
1651494600000|2022-05-02 12:30:00|23.48|21.25|23.16|20.95|23.48|21.25|22.34|20.21|0
1651494900000|2022-05-02 12:35:00|23.15|20.94|23.18|20.97|23.22|21.01|23.13|20.93|0
1651495200000|2022-05-02 12:40:00|23.17|20.94|23.19|20.98|23.27|21.05|23.06|20.86|0
1651495500000|2022-05-02 12:45:00|23.24|21.02|23.41|21.18|23.43|21.2|23.14|20.93|0
1651495800000|2022-05-02 12:50:00|23.44|21.21|23.17|20.97|23.48|21.24|23.15|20.95|0
1651496100000|2022-05-02 12:55:00|23.16|20.96|23.24|21.03|23.31|21.09|23.15|20.95|0
1651496400000|2022-05-02 13:00:00|23.23|21.02|23.04|20.85|23.23|21.02|23.03|20.84|0
1651496700000|2022-05-02 13:05:00|23.03|20.84|22.87|20.7|23.03|20.84|22.86|20.68|0
1651497000000|2022-05-02 13:10:00|22.86|20.68|22.55|20.4|22.87|20.69|22.54|20.4|0
1651497300000|2022-05-02 13:15:00|22.54|20.38|22.59|20.44|22.7|20.54|22.52|20.38|0
1651497600000|2022-05-02 13:20:00|22.57|20.42|22.61|20.46|22.73|20.56|22.52|20.37|0
1651497900000|2022-05-02 13:25:00|22.62|20.47|22.83|20.66|22.9|20.72|22.6|20.45|0
1651498200000|2022-05-02 13:30:00|22.82|20.65|23.2|20.99|23.25|21.04|22.44|20.3|0
1651498500000|2022-05-02 13:35:00|23.28|21.06|23.5|21.26|23.92|21.64|23.23|21.02|0
1651498800000|2022-05-02 13:40:00|23.46|21.23|22.81|20.64|23.93|21.65|22.45|20.31|0
1651499100000|2022-05-02 13:45:00|22.82|20.65|23.05|20.85|23.26|21.04|22.51|20.37|0
1651499400000|2022-05-02 13:50:00|23.09|20.89|22.64|20.48|23.29|21.07|22.64|20.48|0
1651499700000|2022-05-02 13:55:00|22.65|20.49|22.56|20.42|22.93|20.75|22.32|20.19|0
1651500000000|2022-05-02 14:00:00|22.59|20.44|22.48|20.34|22.97|20.78|22.39|20.26|0
1651500300000|2022-05-02 14:05:00|22.46|20.32|23.31|21.09|23.43|21.2|22.44|20.3|0
1651500600000|2022-05-02 14:10:00|23.34|21.12|23.28|21.06|23.48|21.24|23|20.81|0
1651500900000|2022-05-02 14:15:00|23.29|21.07|22.83|20.66|23.5|21.26|22.78|20.61|0
1651501200000|2022-05-02 14:20:00|22.89|20.71|22.38|20.25|23.49|21.25|22.32|20.2|0
1651501500000|2022-05-02 14:25:00|22.36|20.23|22.45|20.31|23|20.81|21.79|19.72|0
1651501800000|2022-05-02 14:30:00|22.39|20.26|22.17|20.06|22.39|20.26|21.91|19.82|0
1651502100000|2022-05-02 14:35:00|22.19|20.07|22.37|20.24|22.59|20.44|22.12|20.01|0
1651502400000|2022-05-02 14:40:00|22.34|20.21|22.38|20.25|22.44|20.31|21.84|19.76|0
1651502700000|2022-05-02 14:45:00|22.4|20.27|22.47|20.33|22.57|20.42|22.27|20.15|0
1651503000000|2022-05-02 14:50:00|22.45|20.31|22.68|20.52|22.75|20.58|22.43|20.29|0
1651503300000|2022-05-02 14:55:00|22.71|20.55|23.02|20.83|23.07|20.88|22.49|20.35|0
1651503600000|2022-05-02 15:00:00|23.34|20.46|23.96|21.08|23.96|21.08|23.31|20.43|0
1651503900000|2022-05-02 15:05:00|23.95|21.07|23.64|20.76|23.97|21.09|23.52|20.64|0
1651504200000|2022-05-02 15:10:00|23.63|20.75|22.98|20.1|24.07|21.19|22.46|19.58|0
1651504500000|2022-05-02 15:15:00|22.99|20.11|23.68|20.8|23.81|20.93|22.99|20.11|0
1651504800000|2022-05-02 15:20:00|23.7|20.82|23.57|20.69|23.79|20.91|23.46|20.58|0
1651505100000|2022-05-02 15:25:00|23.53|20.65|23.68|20.8|23.85|20.97|23.23|20.35|0
1651505400000|2022-05-02 15:30:00|23.64|20.76|23.5|20.62|23.89|21.01|23.32|20.44|0
1651505700000|2022-05-02 15:35:00|23.45|20.57|23.75|20.87|23.77|20.89|23.16|20.28|0
1651506000000|2022-05-02 15:40:00|23.78|20.9|23.67|20.79|23.91|21.03|23.39|20.51|0
1651506300000|2022-05-02 15:45:00|23.65|20.77|24.86|21.98|24.86|21.98|23.34|20.46|0
1651506600000|2022-05-02 15:50:00|24.93|22.05|24.66|21.78|25.15|22.27|24.6|21.72|0
1651506900000|2022-05-02 15:55:00|24.69|21.81|24.4|21.52|24.8|21.92|24.34|21.46|0
1651507200000|2022-05-02 16:00:00|24.38|21.5|25.02|22.14|25.15|22.27|24.2|21.32|0
1651507500000|2022-05-02 16:05:00|25.01|22.13|24.91|22.03|25.13|22.25|24.85|21.97|0
1651507800000|2022-05-02 16:10:00|24.93|22.05|24.79|21.91|25|22.12|24.78|21.9|0
1651508100000|2022-05-02 16:15:00|24.85|21.97|24.36|21.48|24.95|22.07|24.36|21.48|0
1651508400000|2022-05-02 16:20:00|24.33|21.45|24.41|21.53|24.44|21.56|24.08|21.2|0
1651508700000|2022-05-02 16:25:00|24.4|21.52|24.54|21.66|24.72|21.84|24.37|21.49|0
1651509000000|2022-05-02 16:30:00|24.47|21.59|24.05|21.76|24.63|21.85|24.05|21.42|0
1651509300000|2022-05-02 16:35:00|24.01|21.72|24.55|21.67|24.59|22.21|23.67|21.42|0
1651509600000|2022-05-02 16:40:00|24.58|21.7|24.67|21.79|24.72|21.84|24.39|21.51|0
1651509900000|2022-05-02 16:45:00|24.7|21.82|24.76|21.88|24.85|21.97|24.62|21.74|0
1651510200000|2022-05-02 16:50:00|24.8|21.92|25.05|22.17|25.11|22.23|24.73|21.85|0
1651510500000|2022-05-02 16:55:00|25.06|22.18|25.28|22.4|25.4|22.52|24.85|21.97|0
1651510800000|2022-05-02 17:00:00|25.3|22.42|25.76|22.88|25.9|23.02|25.25|22.37|0
1651511100000|2022-05-02 17:05:00|25.75|22.87|24.85|21.97|25.8|22.92|24.1|21.22|0
1651511400000|2022-05-02 17:10:00|24.88|22|24.72|21.84|25.29|22.41|24.57|21.69|0
1651511700000|2022-05-02 17:15:00|24.74|21.86|24.66|21.78|24.83|21.95|24.52|21.64|0
1651512000000|2022-05-02 17:20:00|24.67|21.79|24.95|22.07|24.95|22.07|24.64|21.76|0
1651512300000|2022-05-02 17:25:00|24.92|22.04|24.89|22.01|25.09|22.21|24.62|21.74|0
1651512600000|2022-05-02 17:30:00|24.94|22.06|25.11|22.23|25.12|22.24|24.68|21.8|0
1651512900000|2022-05-02 17:35:00|25.14|22.26|25.19|22.31|25.23|22.35|24.97|22.09|0
1651513200000|2022-05-02 17:40:00|25.18|22.3|25.32|22.44|25.32|22.44|25.02|22.14|0
1651513500000|2022-05-02 17:45:00|25.28|22.4|25.54|22.66|25.57|22.69|25.24|22.36|0
1651513800000|2022-05-02 17:50:00|25.55|22.67|25.57|22.69|25.61|22.73|25.38|22.5|0
1651514100000|2022-05-02 17:55:00|25.53|22.65|25.3|22.42|25.57|22.69|25.3|22.42|0
1651514400000|2022-05-02 18:00:00|25.31|22.43|25.03|22.15|25.57|22.69|25.03|22.15|0
1651514700000|2022-05-02 18:05:00|25|22.12|25.34|22.46|25.34|22.46|24.84|21.96|0
1651515000000|2022-05-02 18:10:00|25.35|22.47|25.91|23.03|25.92|23.04|25.31|22.43|0
1651515300000|2022-05-02 18:15:00|25.89|23.01|26.48|23.6|26.51|23.63|25.86|22.98|0
1651515600000|2022-05-02 18:20:00|26.47|23.59|26.09|23.21|26.53|23.65|25.34|22.46|0
1651515900000|2022-05-02 18:25:00|26.13|23.25|26.16|23.28|26.29|23.41|26.05|23.17|0
1651516200000|2022-05-02 18:30:00|26.15|23.27|26.01|23.13|26.28|23.4|25.92|23.04|0
1651516500000|2022-05-02 18:35:00|26.03|23.15|26.17|23.29|26.29|23.41|25.96|23.08|0
1651516800000|2022-05-02 18:40:00|26.15|23.27|26.51|23.63|26.71|23.83|26.04|23.16|0
1651517100000|2022-05-02 18:45:00|26.5|23.62|26.03|22.67|26.57|23.62|25.92|22.65|0
1651517400000|2022-05-02 18:50:00|26.04|22.68|25.81|22.45|26.31|22.95|25.62|22.26|0
1651517700000|2022-05-02 18:55:00|25.82|22.46|25.93|22.57|26.21|22.85|25.77|22.41|0
1651518000000|2022-05-02 19:00:00|25.92|22.56|25.42|22.06|25.92|22.56|25.28|21.92|0
1651518300000|2022-05-02 19:05:00|25.36|22|24.92|21.56|25.45|22.09|24.78|21.42|0
1651518600000|2022-05-02 19:10:00|24.93|21.57|24.32|20.96|24.93|21.57|24.29|20.93|0
1651518900000|2022-05-02 19:15:00|24.09|20.73|24.02|20.66|24.31|20.95|23.93|20.57|0
1651519200000|2022-05-02 19:20:00|23.99|20.63|23.94|20.58|25.19|21.83|23.16|19.8|0
1651519500000|2022-05-02 19:25:00|23.98|20.62|23.99|20.63|24.14|20.78|23.78|20.42|0
1651519800000|2022-05-02 19:30:00|24|20.64|23.61|20.25|24.49|21.13|23.57|20.21|0
1651520100000|2022-05-02 19:35:00|23.58|20.22|23.97|20.61|24.11|20.75|23.51|20.15|0
1651520400000|2022-05-02 19:40:00|23.91|20.55|24.1|20.74|24.11|20.75|23.5|20.14|0
1651520700000|2022-05-02 19:45:00|24.14|20.78|23.45|20.09|24.15|20.79|23.39|20.03|0
1651521000000|2022-05-02 19:50:00|23.41|20.05|23.39|20.03|23.63|20.27|23.11|19.75|0
1651521300000|2022-05-02 19:55:00|23.45|20.09|23.09|20.21|23.56|20.29|23.01|19.93|0
1651521600000|2022-05-02 20:00:00|23.05|20.17|23|20.12|23.12|20.24|22.87|19.99|0
1651521900000|2022-05-02 20:05:00|22.99|20.11|22.89|20.01|23.04|20.16|22.86|19.98|0
1651522200000|2022-05-02 20:10:00|22.88|20|23.3|20.42|23.34|20.46|22.87|19.99|0
1651522500000|2022-05-02 20:15:00|23.51|20.15|23.53|20.17|23.54|20.18|23.42|20.06|0
1651522800000|2022-05-02 20:20:00|23.54|20.18|23.5|20.14|23.54|20.18|23.43|20.07|0
1651523100000|2022-05-02 20:25:00|23.52|20.16|23.49|20.13|23.57|20.21|23.45|20.09|0
1651523400000|2022-05-02 20:30:00|23.48|20.12|23.51|20.15|23.52|20.16|23.42|20.06|0
1651523700000|2022-05-02 20:35:00|23.49|20.13|23.4|20.04|23.51|20.15|23.39|20.03|0
1651524000000|2022-05-02 20:40:00|23.42|20.06|23.41|20.05|23.43|20.07|23.39|20.03|0
1651524300000|2022-05-02 20:45:00|23.39|20.03|23.34|19.98|23.42|20.06|23.34|19.98|0
1651524600000|2022-05-02 20:50:00|23.33|19.97|23.42|20.06|23.42|20.06|23.32|19.96|0
1651524900000|2022-05-02 20:55:00|23.43|20.07|23.43|20.07|23.46|20.1|23.4|20.04|0
1651525200000|2022-05-02 21:00:00|23.45|20.09|23.44|20.08|23.45|20.09|23.42|20.06|0
1651525500000|2022-05-02 21:05:00|23.45|20.09|23.43|20.07|23.45|20.09|23.43|20.07|0
1651525800000|2022-05-02 21:10:00|23.42|20.06|23.43|20.07|23.43|20.07|23.42|20.06|0
1651526100000|2022-05-02 21:15:00|23.42|20.06|23.43|20.07|23.43|20.07|23.42|20.06|0
1651526400000|2022-05-02 21:20:00|23.42|20.06|23.42|20.06|23.43|20.07|23.42|20.06|0
1651526700000|2022-05-02 21:25:00|23.43|20.07|23.44|20.08|23.44|20.08|23.42|20.06|0
1651527000000|2022-05-02 21:30:00|23.43|20.07|23.43|20.07|23.44|20.08|23.43|20.07|0
1651527300000|2022-05-02 21:35:00|23.45|20.09|23.37|20.01|23.46|20.1|23.37|20.01|0
1651527600000|2022-05-02 21:40:00|23.36|20|23.39|20.03|23.4|20.04|23.36|20|0
1651527900000|2022-05-02 21:45:00|23.38|20.02|23.4|20.04|23.4|20.04|23.38|20.02|0
1651528200000|2022-05-02 21:50:00|23.41|20.05|23.41|20.05|23.44|20.08|23.41|20.05|0
1651528500000|2022-05-02 21:55:00|23.42|20.06|23.43|20.07|23.44|20.08|23.4|20.04|0
1651528800000|2022-05-02 22:00:00|23.42|20.06|23.5|20.14|23.51|20.15|23.42|20.06|0
1651529100000|2022-05-02 22:05:00|23.51|20.15|23.49|20.13|23.51|20.15|23.47|20.11|0
1651529400000|2022-05-02 22:10:00|23.48|20.12|23.44|20.08|23.49|20.13|23.44|20.08|0
1651529700000|2022-05-02 22:15:00|23.43|20.07|23.44|20.08|23.48|20.12|23.41|20.05|0
1651530000000|2022-05-02 22:20:00|23.43|20.07|23.48|20.12|23.48|20.12|23.43|20.07|0
1651530300000|2022-05-02 22:25:00|23.47|20.11|23.42|20.06|23.49|20.13|23.41|20.05|0
1651530600000|2022-05-02 22:30:00|23.4|20.04|23.56|20.2|23.57|20.21|23.4|20.04|0
1651530900000|2022-05-02 22:35:00|23.55|20.19|23.53|20.17|23.55|20.19|23.51|20.15|0
1651531200000|2022-05-02 22:40:00|23.54|20.18|23.58|20.22|23.59|20.23|23.54|20.18|0
1651531500000|2022-05-02 22:45:00|23.57|20.21|23.56|20.2|23.57|20.21|23.55|20.19|0
1651531800000|2022-05-02 22:50:00|23.55|20.19|23.5|20.14|23.55|20.19|23.48|20.12|0
1651532100000|2022-05-02 22:55:00|23.51|20.15|23.54|20.18|23.56|20.2|23.51|20.15|0
1651532400000|2022-05-02 23:00:00|23.53|20.17|23.4|20.04|23.53|20.17|23.37|20.01|0
1651532700000|2022-05-02 23:05:00|23.39|20.03|23.36|20|23.43|20.07|23.36|20|0
1651533000000|2022-05-02 23:10:00|23.38|20.02|23.4|20.04|23.41|20.05|23.36|20|0
1651533300000|2022-05-02 23:15:00|23.41|20.05|23.41|20.05|23.41|20.05|23.39|20.03|0
1651533600000|2022-05-02 23:20:00|23.4|20.04|23.38|20.02|23.41|20.05|23.32|19.96|0
1651533900000|2022-05-02 23:25:00|23.37|20.01|23.35|19.99|23.38|20.02|23.33|19.97|0
1651534200000|2022-05-02 23:30:00|23.36|20|23.37|20.01|23.38|20.02|23.34|19.98|0
1651534500000|2022-05-02 23:35:00|23.38|20.02|23.41|20.05|23.41|20.05|23.37|20.01|0
1651534800000|2022-05-02 23:40:00|23.42|20.06|23.46|20.1|23.46|20.1|23.4|20.04|0
1651535100000|2022-05-02 23:45:00|23.47|20.11|23.42|20.06|23.47|20.11|23.42|20.06|0
1651535400000|2022-05-02 23:50:00|23.43|20.07|23.45|20.09|23.47|20.11|23.43|20.07|0
1651535700000|2022-05-02 23:55:00|23.44|20.08|23.33|19.97|23.45|20.09|23.33|19.97|0
1651536000000|2022-05-03 00:00:00|23.32|19.96|23.39|20.03|23.4|20.04|23.18|19.82|0
1651536300000|2022-05-03 00:05:00|23.41|20.05|23.15|19.79|23.41|20.05|23.15|19.79|0
1651536600000|2022-05-03 00:10:00|23.16|19.8|23.25|19.89|23.26|19.9|23.15|19.79|0
1651536900000|2022-05-03 00:15:00|23.26|19.9|23.04|19.68|23.27|19.91|23.02|19.66|0
1651537200000|2022-05-03 00:20:00|23.05|19.69|23.09|19.73|23.15|19.79|23.05|19.69|0
1651537500000|2022-05-03 00:25:00|23.1|19.74|23.04|19.68|23.14|19.78|23.03|19.67|0
1651537800000|2022-05-03 00:30:00|23.03|19.67|22.92|19.56|23.05|19.69|22.88|19.52|0
1651538100000|2022-05-03 00:35:00|22.9|19.54|22.9|19.54|22.9|19.54|22.81|19.45|0
1651538400000|2022-05-03 00:40:00|22.88|19.52|22.79|19.43|22.9|19.54|22.77|19.41|0
1651538700000|2022-05-03 00:45:00|22.78|19.42|22.7|19.34|22.78|19.42|22.65|19.29|0
1651539000000|2022-05-03 00:50:00|22.69|19.33|22.74|19.38|22.75|19.39|22.69|19.33|0
1651539300000|2022-05-03 00:55:00|22.73|19.37|22.74|19.38|22.77|19.41|22.72|19.36|0
1651539600000|2022-05-03 01:00:00|22.75|19.39|22.69|19.33|22.77|19.41|22.68|19.32|0
1651539900000|2022-05-03 01:05:00|22.7|19.34|22.75|19.39|22.79|19.43|22.69|19.33|0
1651540200000|2022-05-03 01:10:00|22.74|19.38|22.83|19.47|22.86|19.5|22.73|19.37|0
1651540500000|2022-05-03 01:15:00|22.84|19.48|22.97|19.61|22.97|19.61|22.82|19.46|0
1651540800000|2022-05-03 01:20:00|22.98|19.62|22.88|19.52|22.98|19.62|22.87|19.51|0
1651541100000|2022-05-03 01:25:00|22.87|19.51|22.91|19.55|22.94|19.58|22.87|19.51|0
1651541400000|2022-05-03 01:30:00|22.9|19.54|22.91|19.55|22.93|19.57|22.84|19.48|0
1651541700000|2022-05-03 01:35:00|22.92|19.56|22.91|19.55|22.95|19.59|22.89|19.53|0
1651542000000|2022-05-03 01:40:00|22.92|19.56|22.97|19.61|23|19.64|22.85|19.49|0
1651542300000|2022-05-03 01:45:00|22.96|19.6|22.79|19.43|22.96|19.6|22.75|19.39|0
1651542600000|2022-05-03 01:50:00|22.78|19.42|22.66|19.3|22.78|19.42|22.56|19.2|0
1651542900000|2022-05-03 01:55:00|22.67|19.31|22.63|19.27|22.72|19.36|22.62|19.26|0
1651543200000|2022-05-03 02:00:00|22.64|19.28|22.37|19.01|22.64|19.28|22.33|18.97|0
1651543500000|2022-05-03 02:05:00|22.38|19.02|22.39|19.03|22.43|19.07|22.35|18.99|0
1651543800000|2022-05-03 02:10:00|22.4|19.04|22.41|19.05|22.44|19.08|22.39|19.03|0
1651544100000|2022-05-03 02:15:00|22.42|19.06|22.33|18.97|22.42|19.06|22.3|18.94|0
1651544400000|2022-05-03 02:20:00|22.32|18.96|22.32|18.96|22.37|19.01|22.3|18.94|0
1651544700000|2022-05-03 02:25:00|22.31|18.95|22.28|18.92|22.32|18.96|22.28|18.92|0
1651545000000|2022-05-03 02:30:00|22.3|18.94|22.31|18.95|22.38|19.02|22.24|18.88|0
1651545300000|2022-05-03 02:35:00|22.3|18.94|22.36|19|22.39|19.03|22.3|18.94|0
1651545600000|2022-05-03 02:40:00|22.37|19.01|22.26|18.9|22.38|19.02|22.24|18.88|0
1651545900000|2022-05-03 02:45:00|22.27|18.91|22.17|18.81|22.28|18.92|22.17|18.81|0
1651546200000|2022-05-03 02:50:00|22.18|18.82|22.12|18.76|22.21|18.85|22.09|18.73|0
1651546500000|2022-05-03 02:55:00|22.11|18.75|22.22|18.86|22.23|18.87|22.11|18.75|0
1651546800000|2022-05-03 03:00:00|22.23|18.87|22.22|18.86|22.25|18.89|22.2|18.84|0
1651547100000|2022-05-03 03:05:00|22.21|18.85|22.24|18.88|22.28|18.92|22.19|18.83|0
1651547400000|2022-05-03 03:10:00|22.23|18.87|22.22|18.86|22.25|18.89|22.16|18.8|0
1651547700000|2022-05-03 03:15:00|22.2|18.84|22.24|18.88|22.24|18.88|22.18|18.82|0
1651548000000|2022-05-03 03:20:00|22.23|18.87|22.27|18.91|22.29|18.93|22.21|18.85|0
1651548300000|2022-05-03 03:25:00|22.26|18.9|22.33|18.97|22.33|18.97|22.25|18.89|0
1651548600000|2022-05-03 03:30:00|22.32|18.96|22.38|19.02|22.38|19.02|22.31|18.95|0
1651548900000|2022-05-03 03:35:00|22.37|19.01|22.37|19.01|22.38|19.02|22.32|18.96|0
1651549200000|2022-05-03 03:40:00|22.36|19|22.41|19.05|22.43|19.07|22.36|19|0
1651549500000|2022-05-03 03:45:00|22.4|19.04|22.4|19.04|22.41|19.05|22.37|19.01|0
1651549800000|2022-05-03 03:50:00|22.41|19.05|22.41|19.05|22.45|19.09|22.38|19.02|0
1651550100000|2022-05-03 03:55:00|22.43|19.07|22.44|19.08|22.48|19.12|22.39|19.03|0
1651550400000|2022-05-03 04:00:00|22.45|19.09|22.51|19.15|22.52|19.16|22.4|19.04|0
1651550700000|2022-05-03 04:05:00|22.5|19.14|22.4|19.04|22.5|19.14|22.39|19.03|0
1651551000000|2022-05-03 04:10:00|22.39|19.03|22.39|19.03|22.41|19.05|22.37|19.01|0
1651551300000|2022-05-03 04:15:00|22.38|19.02|22.43|19.07|22.43|19.07|22.37|19.01|0
1651551600000|2022-05-03 04:20:00|22.42|19.06|22.42|19.06|22.44|19.08|22.39|19.03|0
1651551900000|2022-05-03 04:25:00|22.43|19.07|22.45|19.09|22.45|19.09|22.41|19.05|0
1651552200000|2022-05-03 04:30:00|22.44|19.08|22.32|18.96|22.49|19.13|22.32|18.96|0
1651552500000|2022-05-03 04:35:00|22.33|18.97|22.35|18.99|22.36|19|22.31|18.95|0
1651552800000|2022-05-03 04:40:00|22.36|19|22.35|18.99|22.41|19.05|22.32|18.96|0
1651553100000|2022-05-03 04:45:00|22.36|19|22.44|19.08|22.44|19.08|22.34|18.98|0
1651553400000|2022-05-03 04:50:00|22.45|19.09|22.42|19.06|22.49|19.13|22.35|18.99|0
1651553700000|2022-05-03 04:55:00|22.4|19.04|22.5|19.14|22.51|19.15|22.4|19.04|0
1651554000000|2022-05-03 05:00:00|22.51|19.15|22.5|19.14|22.55|19.19|22.48|19.12|0
1651554300000|2022-05-03 05:05:00|22.51|19.15|22.42|19.06|22.53|19.17|22.42|19.06|0
1651554600000|2022-05-03 05:10:00|22.43|19.07|22.34|18.98|22.43|19.07|22.32|18.96|0
1651554900000|2022-05-03 05:15:00|22.33|18.97|22.29|18.93|22.38|19.02|22.26|18.9|0
1651555200000|2022-05-03 05:20:00|22.3|18.94|22.32|18.96|22.34|18.98|22.3|18.94|0
1651555500000|2022-05-03 05:25:00|22.31|18.95|22.29|18.93|22.35|18.99|22.29|18.93|0
1651555800000|2022-05-03 05:30:00|22.3|18.94|22.31|18.95|22.38|19.02|22.3|18.94|0
1651556100000|2022-05-03 05:35:00|22.32|18.96|22.31|18.95|22.35|18.99|22.27|18.91|0
1651556400000|2022-05-03 05:40:00|22.3|18.94|22.35|18.99|22.35|18.99|22.29|18.93|0
1651556700000|2022-05-03 05:45:00|22.36|19|22.43|19.07|22.5|19.14|22.36|19|0
1651557000000|2022-05-03 05:50:00|22.45|19.09|22.37|19.01|22.45|19.09|22.34|18.98|0
1651557300000|2022-05-03 05:55:00|22.36|19|22.38|19.02|22.4|19.04|22.35|18.99|0
1651557600000|2022-05-03 06:00:00|22.4|19.04|22.62|19.26|22.62|19.26|22.36|19|0
1651557900000|2022-05-03 06:05:00|22.64|19.28|22.71|19.35|22.71|19.35|22.57|19.21|0
1651558200000|2022-05-03 06:10:00|22.7|19.34|22.68|19.32|22.74|19.38|22.64|19.28|0
1651558500000|2022-05-03 06:15:00|22.67|19.31|22.61|19.25|22.74|19.38|22.56|19.2|0
1651558800000|2022-05-03 06:20:00|22.6|19.24|22.6|19.24|22.67|19.31|22.55|19.19|0
1651559100000|2022-05-03 06:25:00|22.59|19.23|22.6|19.24|22.67|19.31|22.56|19.2|0
1651559400000|2022-05-03 06:30:00|22.59|19.23|22.58|19.22|22.69|19.33|22.58|19.22|0
1651559700000|2022-05-03 06:35:00|22.59|19.23|22.56|19.2|22.62|19.26|22.56|19.2|0
1651560000000|2022-05-03 06:40:00|22.57|19.21|22.55|19.19|22.58|19.22|22.5|19.14|0
1651560300000|2022-05-03 06:45:00|22.57|19.21|22.65|19.29|22.68|19.32|22.55|19.19|0
1651560600000|2022-05-03 06:50:00|22.63|19.27|22.84|19.48|23.23|19.87|22.58|19.22|0
1651560900000|2022-05-03 06:55:00|22.83|19.47|22.88|19.52|22.93|19.57|22.82|19.46|0
1651561200000|2022-05-03 07:00:00|22.91|19.55|23.2|19.84|23.2|19.84|22.87|19.51|0
1651561500000|2022-05-03 07:05:00|22.97|20.09|22.52|19.64|23.02|20.14|22.46|19.58|0
1651561800000|2022-05-03 07:10:00|22.51|19.63|22.55|19.67|22.7|19.82|22.46|19.58|0
1651562100000|2022-05-03 07:15:00|22.54|19.66|22.59|19.71|22.68|19.8|22.5|19.62|0
1651562400000|2022-05-03 07:20:00|22.6|19.72|22.54|19.66|22.67|19.79|22.44|19.56|0
1651562700000|2022-05-03 07:25:00|22.51|19.63|22.45|19.57|22.62|19.74|22.44|19.56|0
1651563000000|2022-05-03 07:30:00|22.48|19.6|22.44|19.56|23.02|20.14|22.42|19.54|0
1651563300000|2022-05-03 07:35:00|22.45|19.57|22.5|19.62|22.53|19.65|22.38|19.5|0
1651563600000|2022-05-03 07:40:00|22.52|19.64|22.52|19.64|22.56|19.68|22.41|19.53|0
1651563900000|2022-05-03 07:45:00|22.54|19.66|22.64|19.76|22.69|19.81|22.47|19.59|0
1651564200000|2022-05-03 07:50:00|22.62|19.74|21.86|19.78|22.64|19.98|21.85|19.56|0
1651564500000|2022-05-03 07:55:00|21.85|19.77|21.96|19.87|22|19.9|21.85|19.76|0
1651564800000|2022-05-03 08:00:00|21.95|19.86|21.73|19.66|21.99|19.9|21.7|19.63|0
1651565100000|2022-05-03 08:05:00|21.72|19.65|21.7|19.63|21.74|19.67|21.59|19.53|0
1651565400000|2022-05-03 08:10:00|21.72|19.65|21.83|19.75|21.86|19.78|21.69|19.63|0
1651565700000|2022-05-03 08:15:00|21.82|19.74|22.15|20.04|22.15|20.04|21.78|19.7|0
1651566000000|2022-05-03 08:20:00|22.14|20.03|22.11|20|22.15|20.04|22|19.9|0
1651566300000|2022-05-03 08:25:00|22.12|20.01|22.27|20.15|22.27|20.15|22.06|19.96|0
1651566600000|2022-05-03 08:30:00|22.26|20.14|22.32|20.19|22.35|20.22|22.22|20.1|0
1651566900000|2022-05-03 08:35:00|22.31|20.17|22.28|20.15|22.34|20.22|22.25|20.13|0
1651567200000|2022-05-03 08:40:00|22.27|20.14|22.41|20.27|22.45|20.31|22.26|20.14|0
1651567500000|2022-05-03 08:45:00|22.4|20.28|22.43|20.29|22.52|20.37|22.32|20.19|0
1651567800000|2022-05-03 08:50:00|22.42|20.28|22.42|20.29|22.48|20.34|22.33|20.2|0
1651568100000|2022-05-03 08:55:00|22.43|20.3|22.39|20.26|22.49|20.35|22.33|20.21|0
1651568400000|2022-05-03 09:00:00|22.41|20.28|22.47|20.33|22.51|20.37|22.33|20.2|0
1651568700000|2022-05-03 09:05:00|22.49|20.34|22.52|20.38|22.62|20.47|22.47|20.33|0
1651569000000|2022-05-03 09:10:00|22.5|20.36|22.53|20.39|22.58|20.43|22.45|20.32|0
1651569300000|2022-05-03 09:15:00|22.48|20.34|22.44|20.31|22.48|20.34|22.35|20.22|0
1651569600000|2022-05-03 09:20:00|22.45|20.3|22.45|20.31|22.53|20.38|22.42|20.28|0
1651569900000|2022-05-03 09:25:00|22.47|20.33|22.53|20.38|22.62|20.47|22.43|20.3|0
1651570200000|2022-05-03 09:30:00|22.54|20.39|22.54|20.39|22.63|20.47|22.52|20.37|0
1651570500000|2022-05-03 09:35:00|22.52|20.37|22.54|20.4|22.58|20.43|22.5|20.35|0
1651570800000|2022-05-03 09:40:00|22.55|20.39|22.42|20.28|22.55|20.39|22.4|20.26|0
1651571100000|2022-05-03 09:45:00|22.43|20.29|22.39|20.25|22.43|20.29|22.33|20.2|0
1651571400000|2022-05-03 09:50:00|22.38|20.24|22.37|20.24|22.44|20.31|22.35|20.22|0
1651571700000|2022-05-03 09:55:00|22.36|20.23|22.42|20.28|22.47|20.33|22.33|20.2|0
1651572000000|2022-05-03 10:00:00|22.41|20.26|22.35|20.22|22.46|20.32|22.33|20.2|0
1651572300000|2022-05-03 10:05:00|22.34|20.23|22.43|20.29|22.49|20.35|22.34|20.22|0
1651572600000|2022-05-03 10:10:00|22.42|20.3|22.41|20.27|22.54|20.4|22.37|20.24|0
1651572900000|2022-05-03 10:15:00|22.42|20.28|22.54|20.4|22.55|20.4|22.39|20.26|0
1651573200000|2022-05-03 10:20:00|22.55|20.43|22.68|20.52|22.73|20.56|22.55|20.42|0
1651573500000|2022-05-03 10:25:00|22.7|20.54|22.9|20.72|22.96|20.77|22.68|20.52|0
1651573800000|2022-05-03 10:30:00|22.91|20.73|22.97|20.78|23.11|20.91|22.89|20.71|0
1651574100000|2022-05-03 10:35:00|22.96|20.77|22.99|20.8|23.04|20.84|22.9|20.72|0
1651574400000|2022-05-03 10:40:00|22.98|20.79|23.24|21.03|23.24|21.03|22.96|20.77|0
1651574700000|2022-05-03 10:45:00|23.23|21.02|23.22|21.01|23.32|21.1|23.22|21.01|0
1651575000000|2022-05-03 10:50:00|23.24|21.03|23.15|20.95|23.35|21.12|23.15|20.95|0
1651575300000|2022-05-03 10:55:00|23.14|20.94|23.14|20.94|23.18|20.97|23.11|20.91|0
1651575600000|2022-05-03 11:00:00|23.12|20.93|23.14|20.94|23.21|21|23.11|20.91|0
1651575900000|2022-05-03 11:05:00|23.15|20.93|22.78|20.61|24.01|21.73|22.71|20.55|0
1651576200000|2022-05-03 11:10:00|22.77|20.6|22.74|20.57|22.85|20.67|22.7|20.54|0
1651576500000|2022-05-03 11:15:00|22.72|20.55|22.79|20.62|22.79|20.62|22.7|20.53|0
1651576800000|2022-05-03 11:20:00|22.78|20.61|22.69|20.53|22.85|20.68|22.69|20.53|0
1651577100000|2022-05-03 11:25:00|22.68|20.52|22.52|20.37|22.75|20.59|22.51|20.36|0
1651577400000|2022-05-03 11:30:00|22.51|20.38|22.58|20.43|22.59|20.44|22.42|20.28|0
1651577700000|2022-05-03 11:35:00|22.57|20.42|22.56|20.41|22.6|20.45|22.52|20.38|0
1651578000000|2022-05-03 11:40:00|22.57|20.42|22.52|20.38|22.58|20.43|22.44|20.31|0
1651578300000|2022-05-03 11:45:00|22.53|20.39|22.39|20.26|22.55|20.4|22.39|20.26|0
1651578600000|2022-05-03 11:50:00|22.38|20.25|22.32|20.2|22.44|20.3|22.32|20.19|0
1651578900000|2022-05-03 11:55:00|22.33|20.21|22.28|20.15|22.33|20.21|22.24|20.12|0
1651579200000|2022-05-03 12:00:00|22.3|20.18|22.15|20.04|22.3|20.18|22.11|20|0
1651579500000|2022-05-03 12:05:00|22.14|20.03|22.14|20.03|22.21|20.09|22.06|19.96|0
1651579800000|2022-05-03 12:10:00|22.13|20.02|22.06|19.96|22.16|20.05|22.02|19.92|0
1651580100000|2022-05-03 12:15:00|22.04|19.94|21.98|19.89|22.04|19.94|21.94|19.85|0
1651580400000|2022-05-03 12:20:00|21.96|19.87|22.09|19.98|22.1|20|21.93|19.85|0
1651580700000|2022-05-03 12:25:00|22.08|19.97|22.08|19.98|22.79|20.62|21.99|19.89|0
1651581000000|2022-05-03 12:30:00|22.09|19.99|22.03|19.93|22.2|20.08|21.96|19.87|0
1651581300000|2022-05-03 12:35:00|22.02|19.92|21.87|19.79|22.04|19.94|21.87|19.79|0
1651581600000|2022-05-03 12:40:00|21.88|19.8|21.74|19.67|21.91|19.82|21.74|19.67|0
1651581900000|2022-05-03 12:45:00|21.73|19.66|21.79|19.72|21.8|19.73|21.71|19.64|0
1651582200000|2022-05-03 12:50:00|21.78|19.71|21.82|19.74|21.92|19.83|21.77|19.69|0
1651582500000|2022-05-03 12:55:00|21.81|19.73|21.19|19.18|22.19|20.08|20.82|18.83|0
1651582800000|2022-05-03 13:00:00|21.18|19.17|21.27|19.24|21.31|19.28|21.17|19.15|0
1651583100000|2022-05-03 13:05:00|21.25|19.22|21.25|19.22|21.31|19.28|21.21|19.19|0
1651583400000|2022-05-03 13:10:00|21.24|19.21|21.3|19.27|21.31|19.28|21.24|19.21|0
1651583700000|2022-05-03 13:15:00|21.31|19.28|21.32|19.29|21.36|19.32|21.23|19.21|0
1651584000000|2022-05-03 13:20:00|21.31|19.28|21.34|19.3|21.42|19.38|21.28|19.25|0
1651584300000|2022-05-03 13:25:00|21.35|19.32|21.34|19.31|21.54|19.49|21.34|19.31|0
1651584600000|2022-05-03 13:30:00|21.32|19.29|21.17|19.15|21.73|19.66|21.07|19.07|0
1651584900000|2022-05-03 13:35:00|21.2|19.18|21.76|19.68|21.79|19.72|21.2|19.18|0
1651585200000|2022-05-03 13:40:00|21.67|19.61|21.55|19.5|21.74|19.67|21.24|19.21|0
1651585500000|2022-05-03 13:45:00|21.58|19.53|21.67|19.6|21.93|19.84|21.53|19.48|0
1651585800000|2022-05-03 13:50:00|21.7|19.64|21.16|19.15|21.8|19.72|21.11|19.1|0
1651586100000|2022-05-03 13:55:00|21.17|19.16|21|19|21.35|19.32|20.93|18.93|0
1651586400000|2022-05-03 14:00:00|20.89|18.9|20.67|18.7|21.19|19.17|20.46|18.51|0
1651586700000|2022-05-03 14:05:00|20.66|18.69|21.27|19.25|21.35|19.31|20.58|18.62|0
1651587000000|2022-05-03 14:10:00|21.32|19.29|20.92|18.93|21.46|19.42|20.91|18.92|0
1651587300000|2022-05-03 14:15:00|20.97|18.97|20.99|18.99|21.35|19.31|20.96|18.97|0
1651587600000|2022-05-03 14:20:00|21.01|19.01|20.66|18.69|21.27|19.24|20.66|18.69|0
1651587900000|2022-05-03 14:25:00|20.63|18.67|20.33|18.39|20.72|18.75|20.25|18.32|0
1651588200000|2022-05-03 14:30:00|20.3|18.36|20.11|18.19|20.53|18.58|20.01|18.11|0
1651588500000|2022-05-03 14:35:00|20.08|18.17|20.44|18.49|20.44|18.49|20.06|18.15|0
1651588800000|2022-05-03 14:40:00|20.43|18.48|20.77|18.79|20.77|18.79|20.41|18.47|0
1651589100000|2022-05-03 14:45:00|20.78|18.8|20.61|18.65|20.99|18.99|20.24|18.31|0
1651589400000|2022-05-03 14:50:00|20.64|18.67|20.3|18.37|20.69|18.72|20.19|18.26|0
1651589700000|2022-05-03 14:55:00|20.32|18.38|20.07|18.16|20.52|18.57|19.97|18.07|0
1651590000000|2022-05-03 15:00:00|20.06|18.15|19.78|17.89|20.25|18.32|19.76|17.88|0
1651590300000|2022-05-03 15:05:00|19.67|17.8|19.47|17.62|20.24|18.31|19.22|17.39|0
1651590600000|2022-05-03 15:10:00|19.46|17.61|19.8|17.92|20.07|18.16|19.44|17.59|0
1651590900000|2022-05-03 15:15:00|19.74|17.86|19.8|17.92|20.05|18.14|19.65|17.78|0
1651591200000|2022-05-03 15:20:00|19.79|17.91|19.52|17.66|19.79|17.91|19.51|17.66|0
1651591500000|2022-05-03 15:25:00|19.55|17.69|19.68|17.8|19.74|17.86|19.49|17.63|0
1651591800000|2022-05-03 15:30:00|19.62|17.75|19.43|17.58|19.64|17.77|19.35|17.51|0
1651592100000|2022-05-03 15:35:00|19.41|17.56|19.78|17.9|19.82|17.94|19.41|17.56|0
1651592400000|2022-05-03 15:40:00|19.76|17.88|19.73|17.86|19.76|17.88|19.52|17.66|0
1651592700000|2022-05-03 15:45:00|19.74|17.84|19.76|17.88|19.9|18.01|19.71|17.83|0
1651593000000|2022-05-03 15:50:00|19.75|17.87|19.77|17.88|19.88|17.99|19.69|17.81|0
1651593300000|2022-05-03 15:55:00|19.79|17.89|19.69|17.81|19.85|17.96|19.66|17.79|0
1651593600000|2022-05-03 16:00:00|19.7|17.82|19.51|17.65|19.77|17.88|19.39|17.55|0
1651593900000|2022-05-03 16:05:00|19.52|17.66|20.23|18.3|20.36|18.42|19.52|17.66|0
1651594200000|2022-05-03 16:10:00|20.25|18.32|20.28|18.34|20.69|18.72|20.23|18.3|0
1651594500000|2022-05-03 16:15:00|20.25|18.32|20.23|18.31|20.4|18.46|20.21|18.28|0
1651594800000|2022-05-03 16:20:00|20.24|18.32|20.1|18.19|20.24|18.32|20.04|18.13|0
1651595100000|2022-05-03 16:25:00|20.07|18.16|20.31|18.38|20.31|18.38|19.95|18.05|0
1651595400000|2022-05-03 16:30:00|20.32|18.39|20.32|18.38|20.52|18.56|20.23|18.3|0
1651595700000|2022-05-03 16:35:00|20.29|18.36|20.25|18.32|20.38|18.44|20.11|18.2|0
1651596000000|2022-05-03 16:40:00|20.23|18.3|20.2|18.28|20.31|18.38|20.08|18.17|0
1651596300000|2022-05-03 16:45:00|20.22|18.29|20.24|18.32|20.38|18.44|20.05|18.14|0
1651596600000|2022-05-03 16:50:00|20.28|18.35|20.36|18.42|20.36|18.42|20.15|18.23|0
1651596900000|2022-05-03 16:55:00|20.34|18.4|20.21|18.28|20.53|18.57|20.15|18.23|0
1651597200000|2022-05-03 17:00:00|20.15|18.23|20.12|18.2|20.21|18.28|19.87|17.98|0
1651597500000|2022-05-03 17:05:00|20.13|18.22|19.95|18.05|20.2|18.27|19.91|18.02|0
1651597800000|2022-05-03 17:10:00|19.96|18.06|19.78|17.9|20.01|18.1|19.74|17.86|0
1651598100000|2022-05-03 17:15:00|19.74|17.86|19.76|17.88|19.77|17.89|19.65|17.78|0
1651598400000|2022-05-03 17:20:00|19.75|17.87|19.85|17.96|19.97|18.07|19.6|17.74|0
1651598700000|2022-05-03 17:25:00|19.86|17.97|19.95|18.05|20.04|18.14|19.81|17.92|0
1651599000000|2022-05-03 17:30:00|19.94|18.04|19.77|17.89|19.97|18.07|19.76|17.88|0
1651599300000|2022-05-03 17:35:00|19.78|17.88|19.49|17.63|19.87|17.98|19.48|17.63|0
1651599600000|2022-05-03 17:40:00|19.48|17.66|19.44|17.59|19.64|17.77|19.44|17.59|0
1651599900000|2022-05-03 17:45:00|19.42|17.57|19.59|17.72|19.63|17.76|19.41|17.56|0
1651600200000|2022-05-03 17:50:00|19.61|17.73|19.75|17.86|19.84|17.95|19.56|17.7|0
1651600500000|2022-05-03 17:55:00|19.73|17.85|19.77|17.89|19.86|17.97|19.72|17.84|0
1651600800000|2022-05-03 18:00:00|19.78|17.9|20.07|18.16|20.09|18.18|19.78|17.9|0
1651601100000|2022-05-03 18:05:00|20.08|18.18|20.13|18.21|20.22|18.29|20.08|18.18|0
1651601400000|2022-05-03 18:10:00|20.16|18.24|20.4|18.46|20.43|18.49|20.12|18.2|0
1651601700000|2022-05-03 18:15:00|20.43|18.49|20.23|18.31|20.6|18.64|19.76|17.88|0
1651602000000|2022-05-03 18:20:00|20.24|18.32|20.24|18.31|20.37|18.43|20.19|18.26|0
1651602300000|2022-05-03 18:25:00|20.23|18.3|20.34|18.4|20.36|18.43|20.2|18.28|0
1651602600000|2022-05-03 18:30:00|20.33|18.39|20.04|18.13|20.34|18.4|20.04|18.13|0
1651602900000|2022-05-03 18:35:00|20.07|18.16|20.25|18.32|20.27|18.34|19.79|17.91|0
1651603200000|2022-05-03 18:40:00|20.22|18.29|20.14|18.23|20.63|18.67|20.03|18.12|0
1651603500000|2022-05-03 18:45:00|20.12|18.2|20.02|18.11|20.49|18.54|19.96|18.06|0
1651603800000|2022-05-03 18:50:00|20.01|18.1|19.83|17.94|20.09|18.18|19.67|17.8|0
1651604100000|2022-05-03 18:55:00|19.84|17.95|19.5|17.64|19.92|18.02|19.44|17.59|0
1651604400000|2022-05-03 19:00:00|19.45|17.59|19.59|17.73|19.65|17.77|19.44|17.59|0
1651604700000|2022-05-03 19:05:00|19.6|17.76|19.52|17.66|20.21|18.29|19.4|17.55|0
1651605000000|2022-05-03 19:10:00|19.48|17.62|19.36|17.52|19.57|17.71|19.29|17.45|0
1651605300000|2022-05-03 19:15:00|19.37|17.49|19.68|17.81|19.71|17.83|19.33|17.48|0
1651605600000|2022-05-03 19:20:00|19.69|17.8|19.73|17.85|19.99|18.08|19.4|17.55|0
1651605900000|2022-05-03 19:25:00|19.77|17.88|19.74|17.86|19.9|18|19.63|17.76|0
1651606200000|2022-05-03 19:30:00|19.78|17.9|19.6|17.73|19.9|18.01|19.52|17.66|0
1651606500000|2022-05-03 19:35:00|19.58|17.71|19.57|17.7|19.98|18.08|19.49|17.63|0
1651606800000|2022-05-03 19:40:00|19.6|17.73|19.37|17.53|19.98|18.08|19.09|17.27|0
1651607100000|2022-05-03 19:45:00|19.43|17.58|19.29|17.46|19.54|17.68|19.1|17.28|0
1651607400000|2022-05-03 19:50:00|19.28|17.45|18.9|17.1|19.5|17.64|18.84|17.04|0
1651607700000|2022-05-03 19:55:00|18.86|17.06|19.36|17.51|19.56|17.7|18.86|17.06|0
1651608000000|2022-05-03 20:00:00|19.31|17.47|19.17|17.34|19.38|17.53|18.98|17.18|0
1651608300000|2022-05-03 20:05:00|19.15|17.33|19.22|17.39|19.22|17.39|19.02|17.21|0
1651608600000|2022-05-03 20:10:00|19.23|17.4|19.3|17.47|19.35|17.5|19.04|17.23|0
1651608900000|2022-05-03 20:15:00|19.25|17.42|19.29|17.45|19.35|17.5|19.21|17.38|0
1651609200000|2022-05-03 20:20:00|19.3|17.46|19.39|17.54|19.45|17.6|19.29|17.45|0
1651609500000|2022-05-03 20:25:00|19.4|17.55|19.36|17.52|19.41|17.56|19.32|17.48|0
1651609800000|2022-05-03 20:30:00|19.37|17.5|19.39|17.55|19.46|17.6|19.32|17.48|0
1651610100000|2022-05-03 20:35:00|19.38|17.54|19.38|17.54|19.41|17.56|19.36|17.52|0
1651610400000|2022-05-03 20:40:00|19.39|17.53|19.37|17.53|19.41|17.56|19.34|17.5|0
1651610700000|2022-05-03 20:45:00|19.36|17.51|19.39|17.54|19.4|17.56|19.31|17.47|0
1651611000000|2022-05-03 20:50:00|19.38|17.53|19.38|17.54|19.41|17.56|19.35|17.51|0
1651611300000|2022-05-03 20:55:00|19.37|17.53|19.26|17.43|19.37|17.53|19.26|17.42|0
1651611600000|2022-05-03 21:00:00|19.28|17.44|19.25|17.41|19.28|17.45|19.25|17.41|0
1651611900000|2022-05-03 21:05:00|19.24|17.4|19.21|17.38|19.25|17.41|19.21|17.38|0
1651612200000|2022-05-03 21:10:00|19.22|17.39|19.23|17.4|19.23|17.4|19.22|17.39|0
1651612500000|2022-05-03 21:15:00|19.22|17.39|19.22|17.39|19.23|17.4|19.22|17.39|0
1651612800000|2022-05-03 21:20:00|19.23|17.4|19.22|17.39|19.23|17.4|19.21|17.38|0
1651613400000|2022-05-03 21:30:00|19.23|17.4|19.23|17.4|19.23|17.4|19.22|17.4|0
1651613700000|2022-05-03 21:35:00|19.22|17.39|19.21|17.38|19.22|17.39|19.21|17.38|0
1651614000000|2022-05-03 21:40:00|19.22|17.39|19.23|17.4|19.26|17.42|19.19|17.36|0
1651614300000|2022-05-03 21:45:00|19.22|17.39|19.24|17.41|19.24|17.41|19.22|17.39|0
1651614600000|2022-05-03 21:50:00|19.23|17.4|19.22|17.39|19.24|17.41|19.21|17.38|0
1651614900000|2022-05-03 21:55:00|19.21|17.38|19.21|17.38|19.22|17.39|19.21|17.38|0
1651615200000|2022-05-03 22:00:00|19.32|17.48|19.35|17.51|19.36|17.52|19.29|17.46|0
1651615500000|2022-05-03 22:05:00|19.33|17.5|19.27|17.44|19.35|17.5|19.25|17.41|0
1651615800000|2022-05-03 22:10:00|19.26|17.42|19.2|17.37|19.27|17.43|19.19|17.36|0
1651616100000|2022-05-03 22:15:00|19.22|17.38|19.24|17.41|19.25|17.41|19.17|17.34|0
1651616400000|2022-05-03 22:20:00|19.23|17.4|19.17|17.35|19.23|17.4|19.16|17.33|0
1651616700000|2022-05-03 22:25:00|19.19|17.34|19.16|17.34|19.19|17.36|19.12|17.3|0
1651617000000|2022-05-03 22:30:00|19.15|17.33|19.18|17.36|19.2|17.37|19.15|17.33|0
1651617300000|2022-05-03 22:35:00|19.17|17.35|19.2|17.37|19.2|17.37|19.15|17.32|0
1651617600000|2022-05-03 22:40:00|19.21|17.38|19.21|17.38|19.21|17.38|19.15|17.33|0
1651617900000|2022-05-03 22:45:00|19.2|17.37|19.2|17.38|19.24|17.41|19.18|17.35|0
1651618200000|2022-05-03 22:50:00|19.21|17.37|19.21|17.38|19.22|17.39|19.2|17.37|0
1651618500000|2022-05-03 22:55:00|19.19|17.37|19.26|17.43|19.26|17.43|19.19|17.37|0
1651618800000|2022-05-03 23:00:00|19.25|17.42|19.22|17.39|19.29|17.45|19.22|17.39|0
1651619100000|2022-05-03 23:05:00|19.23|17.4|19.26|17.43|19.28|17.44|19.22|17.39|0
1651619400000|2022-05-03 23:10:00|19.22|17.42|19.23|17.4|19.23|17.43|19.22|17.39|0
1651619700000|2022-05-03 23:15:00|19.22|17.39|19.22|17.39|19.23|17.4|19.19|17.36|0
1651620000000|2022-05-03 23:20:00|19.21|17.38|19.23|17.4|19.23|17.4|19.19|17.36|0
1651620300000|2022-05-03 23:25:00|19.21|17.38|19.23|17.4|19.23|17.4|19.21|17.38|0
1651620600000|2022-05-03 23:30:00|19.22|17.39|19.19|17.37|19.24|17.41|19.18|17.35|0
1651620900000|2022-05-03 23:35:00|19.18|17.36|19.19|17.36|19.23|17.4|19.18|17.36|0
1651621200000|2022-05-03 23:40:00|19.2|17.37|19.2|17.37|19.21|17.38|19.18|17.36|0
1651621500000|2022-05-03 23:45:00|19.21|17.38|19.12|17.3|19.22|17.39|19.11|17.29|0
1651621800000|2022-05-03 23:50:00|19.11|17.29|19.15|17.33|19.16|17.33|19.07|17.25|0
1651622100000|2022-05-03 23:55:00|19.17|17.35|19.14|17.32|19.19|17.36|19.14|17.32|0
1651622400000|2022-05-04 00:00:00|19.15|17.33|19.17|17.34|19.18|17.35|19.14|17.32|0
1651622700000|2022-05-04 00:05:00|19.16|17.33|19.11|17.29|19.17|17.34|19.11|17.29|0
1651623000000|2022-05-04 00:10:00|19.12|17.3|19.11|17.29|19.12|17.3|19.06|17.24|0
1651623300000|2022-05-04 00:15:00|19.13|17.31|19.13|17.31|19.16|17.34|19.09|17.27|0
1651623600000|2022-05-04 00:20:00|19.15|17.32|19.2|17.37|19.2|17.37|19.13|17.31|0
1651623900000|2022-05-04 00:25:00|19.21|17.38|19.19|17.36|19.21|17.38|19.15|17.33|0
1651624200000|2022-05-04 00:30:00|19.2|17.37|19.18|17.35|19.21|17.38|19.18|17.35|0
1651624500000|2022-05-04 00:35:00|19.19|17.36|19.17|17.34|19.2|17.37|19.14|17.32|0
1651624800000|2022-05-04 00:40:00|19.16|17.33|19.18|17.35|19.2|17.37|19.12|17.3|0
1651625100000|2022-05-04 00:45:00|19.17|17.34|19.16|17.33|19.17|17.34|19.11|17.29|0
1651625400000|2022-05-04 00:50:00|19.17|17.34|19.18|17.36|19.21|17.38|19.15|17.32|0
1651625700000|2022-05-04 00:55:00|19.19|17.35|19.16|17.33|19.19|17.35|19.15|17.32|0
1651626000000|2022-05-04 01:00:00|19.15|17.32|19.11|17.29|19.16|17.34|19.09|17.28|0
1651626300000|2022-05-04 01:05:00|19.1|17.28|19.12|17.3|19.13|17.31|19.08|17.27|0
1651626600000|2022-05-04 01:10:00|19.13|17.31|19.07|17.26|19.13|17.31|19.07|17.25|0
1651626900000|2022-05-04 01:15:00|19.08|17.27|19.04|17.23|19.08|17.27|19|17.19|0
1651627200000|2022-05-04 01:20:00|19.02|17.21|19.02|17.21|19.05|17.23|19.01|17.2|0
1651627500000|2022-05-04 01:25:00|19.03|17.22|18.98|17.17|19.04|17.22|18.97|17.16|0
1651627800000|2022-05-04 01:30:00|18.97|17.16|18.94|17.14|19|17.19|18.92|17.12|0
1651628100000|2022-05-04 01:35:00|18.93|17.13|18.75|16.95|18.97|17.16|18.71|16.91|0
1651628400000|2022-05-04 01:40:00|18.74|16.94|18.71|16.91|18.75|16.95|18.7|16.9|0
1651628700000|2022-05-04 01:45:00|18.7|16.9|18.74|16.94|18.75|16.95|18.7|16.9|0
1651629000000|2022-05-04 01:50:00|18.75|16.95|18.75|16.95|18.75|16.95|18.73|16.93|0
1651629300000|2022-05-04 01:55:00|18.73|16.93|18.76|16.96|18.77|16.97|18.73|16.93|0
1651629600000|2022-05-04 02:00:00|18.75|16.95|18.72|16.92|18.77|16.97|18.68|16.88|0
1651629900000|2022-05-04 02:05:00|18.71|16.91|18.72|16.92|18.72|16.92|18.68|16.88|0
1651630200000|2022-05-04 02:10:00|18.71|16.91|18.74|16.94|18.74|16.94|18.71|16.91|0
1651630500000|2022-05-04 02:15:00|18.75|16.95|18.71|16.91|18.76|16.96|18.71|16.91|0
1651630800000|2022-05-04 02:20:00|18.73|16.93|18.74|16.94|18.76|16.96|18.73|16.93|0
1651631100000|2022-05-04 02:25:00|18.75|16.95|18.74|16.94|18.76|16.96|18.72|16.92|0
1651631400000|2022-05-04 02:30:00|18.73|16.93|18.82|17.02|18.82|17.02|18.73|16.93|0
1651631700000|2022-05-04 02:35:00|18.81|17.01|18.81|17.01|18.85|17.05|18.77|16.97|0
1651632000000|2022-05-04 02:40:00|18.8|17|18.92|17.12|18.93|17.12|18.79|16.99|0
1651632300000|2022-05-04 02:45:00|18.91|17.11|18.97|17.16|18.97|17.16|18.89|17.09|0
1651632600000|2022-05-04 02:50:00|18.96|17.15|18.98|17.17|19|17.19|18.95|17.14|0
1651632900000|2022-05-04 02:55:00|18.99|17.18|19.03|17.22|19.04|17.23|18.97|17.16|0
1651633200000|2022-05-04 03:00:00|19.02|17.21|18.95|17.15|19.02|17.21|18.95|17.14|0
1651633500000|2022-05-04 03:05:00|18.96|17.16|18.97|17.16|18.97|17.16|18.92|17.12|0
1651633800000|2022-05-04 03:10:00|18.98|17.17|18.99|17.19|19.04|17.23|18.98|17.17|0
1651634100000|2022-05-04 03:15:00|18.98|17.18|18.97|17.16|18.98|17.19|18.96|17.15|0
1651634400000|2022-05-04 03:20:00|18.96|17.15|18.95|17.15|18.97|17.16|18.93|17.13|0
1651634700000|2022-05-04 03:25:00|18.94|17.14|18.94|17.14|18.94|17.14|18.9|17.1|0
1651635000000|2022-05-04 03:30:00|18.95|17.15|19.07|17.25|19.08|17.26|18.94|17.14|0
1651635300000|2022-05-04 03:35:00|19.08|17.26|19.06|17.24|19.08|17.26|19.04|17.23|0
1651635600000|2022-05-04 03:40:00|19.07|17.25|19.07|17.26|19.12|17.3|19.07|17.24|0
1651635900000|2022-05-04 03:45:00|19.08|17.25|19.08|17.26|19.09|17.27|19.05|17.23|0
1651636200000|2022-05-04 03:50:00|19.07|17.25|19.05|17.24|19.08|17.26|19.04|17.23|0
1651636500000|2022-05-04 03:55:00|19.04|17.23|19.04|17.23|19.07|17.25|19.04|17.23|0
1651636800000|2022-05-04 04:00:00|19.03|17.22|18.99|17.18|19.04|17.23|18.95|17.14|0
1651637100000|2022-05-04 04:05:00|18.98|17.17|19|17.19|19.01|17.2|18.98|17.17|0
1651637400000|2022-05-04 04:10:00|19.01|17.2|18.97|17.16|19.02|17.21|18.94|17.13|0
1651637700000|2022-05-04 04:15:00|18.96|17.15|18.92|17.12|18.97|17.15|18.91|17.11|0
1651638000000|2022-05-04 04:20:00|18.91|17.11|18.93|17.13|18.94|17.14|18.91|17.11|0
1651638300000|2022-05-04 04:25:00|18.94|17.14|18.94|17.14|18.95|17.15|18.93|17.12|0
1651638600000|2022-05-04 04:30:00|18.93|17.13|18.86|17.06|18.94|17.14|18.83|17.03|0
1651638900000|2022-05-04 04:35:00|18.85|17.05|18.84|17.04|18.87|17.07|18.83|17.03|0
1651639200000|2022-05-04 04:40:00|18.85|17.05|18.87|17.07|18.87|17.07|18.85|17.05|0
1651639500000|2022-05-04 04:45:00|18.88|17.08|18.89|17.09|18.9|17.1|18.88|17.08|0
1651639800000|2022-05-04 04:50:00|18.9|17.1|18.94|17.14|18.95|17.15|18.9|17.1|0
1651640100000|2022-05-04 04:55:00|18.95|17.13|18.98|17.17|18.99|17.19|18.94|17.13|0
1651640400000|2022-05-04 05:00:00|18.99|17.18|18.96|17.16|19|17.19|18.94|17.14|0
1651640700000|2022-05-04 05:05:00|18.97|17.15|18.87|17.07|18.98|17.17|18.87|17.07|0
1651641000000|2022-05-04 05:10:00|18.88|17.08|18.9|17.1|18.91|17.11|18.83|17.03|0
1651641300000|2022-05-04 05:15:00|18.89|17.09|19.14|17.32|19.15|17.33|18.88|17.08|0
1651641600000|2022-05-04 05:20:00|19.13|17.31|19.14|17.32|19.18|17.35|19.12|17.3|0
1651641900000|2022-05-04 05:25:00|19.13|17.31|19.1|17.29|19.16|17.33|19.1|17.29|0
1651642200000|2022-05-04 05:30:00|19.09|17.28|19.13|17.31|19.15|17.32|19.07|17.25|0
1651642500000|2022-05-04 05:35:00|19.14|17.32|19.15|17.33|19.16|17.34|19.13|17.31|0
1651642800000|2022-05-04 05:40:00|19.16|17.32|19.13|17.31|19.17|17.34|19.12|17.3|0
1651643100000|2022-05-04 05:45:00|19.14|17.3|19.1|17.28|19.16|17.34|19.1|17.28|0
1651643400000|2022-05-04 05:50:00|19.09|17.27|19.06|17.24|19.13|17.3|19.06|17.24|0
1651643700000|2022-05-04 05:55:00|19.05|17.23|19|17.19|19.06|17.25|18.99|17.18|0
1651644000000|2022-05-04 06:00:00|19.02|17.21|19.16|17.33|19.16|17.34|19.02|17.21|0
1651644300000|2022-05-04 06:05:00|19.18|17.34|19.07|17.25|19.19|17.36|19.02|17.21|0
1651644600000|2022-05-04 06:10:00|19.06|17.26|19.06|17.24|19.08|17.26|19.01|17.2|0
1651644900000|2022-05-04 06:15:00|19.05|17.25|18.95|17.15|19.07|17.25|18.94|17.14|0
1651645200000|2022-05-04 06:20:00|18.96|17.14|18.99|17.18|19|17.19|18.93|17.13|0
1651645500000|2022-05-04 06:25:00|18.98|17.17|19.05|17.23|19.07|17.26|18.98|17.17|0
1651645800000|2022-05-04 06:30:00|19.04|17.24|19.03|17.22|19.06|17.24|18.98|17.17|0
1651646100000|2022-05-04 06:35:00|19.04|17.23|18.98|17.17|19.05|17.23|18.98|17.17|0
1651646400000|2022-05-04 06:40:00|19|17.18|18.97|17.16|19.01|17.2|18.95|17.14|0
1651646700000|2022-05-04 06:45:00|18.96|17.15|18.97|17.17|19.01|17.2|18.94|17.14|0
1651647000000|2022-05-04 06:50:00|18.98|17.18|19.01|17.2|19.04|17.23|18.96|17.15|0
1651647300000|2022-05-04 06:55:00|19|17.19|18.98|17.17|19.01|17.2|18.95|17.14|0
1651647600000|2022-05-04 07:00:00|18.99|17.18|18.91|17.11|19.06|17.24|18.89|17.09|0
1651647900000|2022-05-04 07:05:00|18.93|17.13|19.27|17.44|19.34|17.49|18.89|17.09|0
1651648200000|2022-05-04 07:10:00|19.28|17.43|19.41|17.56|19.46|17.61|19.25|17.41|0
1651648500000|2022-05-04 07:15:00|19.42|17.57|19.28|17.45|19.5|17.64|19.27|17.44|0
1651648800000|2022-05-04 07:20:00|19.27|17.44|19.39|17.55|19.43|17.58|19.24|17.41|0
1651649100000|2022-05-04 07:25:00|19.4|17.56|19.37|17.52|19.53|17.67|19.36|17.52|0
1651649400000|2022-05-04 07:30:00|19.38|17.53|19.41|17.56|19.43|17.58|19.35|17.51|0
1651649700000|2022-05-04 07:35:00|19.42|17.57|19.38|17.54|19.47|17.61|19.36|17.51|0
1651650000000|2022-05-04 07:40:00|19.39|17.55|19.35|17.5|19.43|17.58|19.34|17.5|0
1651650300000|2022-05-04 07:45:00|19.34|17.49|19.27|17.43|19.34|17.49|19.24|17.41|0
1651650600000|2022-05-04 07:50:00|19.24|17.41|19.15|17.33|19.25|17.42|19.15|17.33|0
1651650900000|2022-05-04 07:55:00|19.14|17.31|19.17|17.34|19.18|17.35|19.13|17.31|0
1651651200000|2022-05-04 08:00:00|19.15|17.33|19.15|17.33|19.16|17.34|19.07|17.26|0
1651651500000|2022-05-04 08:05:00|19.16|17.34|19.04|17.23|19.19|17.36|19.03|17.22|0
1651651800000|2022-05-04 08:10:00|19.05|17.24|19.05|17.24|19.09|17.27|19|17.19|0
1651652100000|2022-05-04 08:15:00|19.06|17.23|19.13|17.31|19.14|17.32|19.05|17.23|0
1651652400000|2022-05-04 08:20:00|19.14|17.32|19.13|17.31|19.18|17.35|19.13|17.31|0
1651652700000|2022-05-04 08:25:00|19.14|17.3|19.03|17.21|19.14|17.31|19.02|17.21|0
1651653000000|2022-05-04 08:30:00|19.02|17.22|19.09|17.27|19.14|17.32|19.02|17.22|0
1651653300000|2022-05-04 08:35:00|19.1|17.28|19.1|17.28|19.14|17.32|19.07|17.26|0
1651653600000|2022-05-04 08:40:00|19.09|17.27|19.08|17.26|19.13|17.31|19.07|17.26|0
1651653900000|2022-05-04 08:45:00|19.09|17.27|19.05|17.23|19.11|17.29|19.01|17.2|0
1651654200000|2022-05-04 08:50:00|19.04|17.22|19.05|17.24|19.08|17.26|19.02|17.2|0
1651654500000|2022-05-04 08:55:00|19.06|17.23|19.06|17.24|19.08|17.26|19.01|17.2|0
1651654800000|2022-05-04 09:00:00|19.07|17.25|19.2|17.38|19.23|17.4|19.06|17.24|0
1651655100000|2022-05-04 09:05:00|19.23|17.4|19.21|17.38|19.24|17.41|19.17|17.34|0
1651655400000|2022-05-04 09:10:00|19.2|17.37|19.12|17.3|19.24|17.41|19.12|17.3|0
1651655700000|2022-05-04 09:15:00|19.13|17.31|19.17|17.34|19.17|17.34|19.12|17.3|0
1651656000000|2022-05-04 09:20:00|19.16|17.33|19.12|17.3|19.23|17.4|19.11|17.29|0
1651656300000|2022-05-04 09:25:00|19.13|17.31|19.08|17.26|19.15|17.32|19.07|17.25|0
1651656600000|2022-05-04 09:30:00|19.07|17.27|19.03|17.22|19.11|17.29|19.03|17.22|0
1651656900000|2022-05-04 09:35:00|19.04|17.23|19.07|17.26|19.09|17.27|19.04|17.23|0
1651657200000|2022-05-04 09:40:00|19.08|17.27|19.01|17.2|19.08|17.27|18.97|17.17|0
1651657500000|2022-05-04 09:45:00|19|17.19|19.01|17.2|19.04|17.23|18.98|17.17|0
1651657800000|2022-05-04 09:50:00|19|17.19|18.94|17.13|19.04|17.23|18.94|17.13|0
1651658100000|2022-05-04 09:55:00|18.93|17.12|18.85|17.05|18.94|17.14|18.84|17.04|0
1651658400000|2022-05-04 10:00:00|18.84|17.04|18.82|17.02|18.85|17.05|18.78|16.98|0
1651658700000|2022-05-04 10:05:00|18.83|17.03|18.82|17.02|18.86|17.06|18.79|16.99|0
1651659000000|2022-05-04 10:10:00|18.83|17.03|18.84|17.04|18.86|17.06|18.82|17.02|0
1651659300000|2022-05-04 10:15:00|18.83|17.03|18.81|17.01|18.85|17.05|18.8|17|0
1651659600000|2022-05-04 10:20:00|18.8|17|18.86|17.06|18.89|17.09|18.8|17|0
1651659900000|2022-05-04 10:25:00|18.85|17.05|18.95|17.15|18.95|17.15|18.85|17.05|0
1651660200000|2022-05-04 10:30:00|18.94|17.14|18.91|17.11|18.94|17.14|18.84|17.04|0
1651660500000|2022-05-04 10:35:00|18.9|17.1|19.14|17.32|19.27|17.44|18.86|17.06|0
1651660800000|2022-05-04 10:40:00|19.15|17.33|19.13|17.31|19.2|17.37|19.13|17.3|0
1651661100000|2022-05-04 10:45:00|19.12|17.3|19.17|17.34|19.19|17.36|19.12|17.3|0
1651661400000|2022-05-04 10:50:00|19.18|17.35|19.13|17.31|19.18|17.36|19.13|17.31|0
1651661700000|2022-05-04 10:55:00|19.14|17.32|19.15|17.32|19.2|17.37|19.06|17.25|0
1651662000000|2022-05-04 11:00:00|19.16|17.33|19.21|17.38|19.21|17.38|19.11|17.29|0
1651662300000|2022-05-04 11:05:00|19.22|17.39|19.2|17.37|19.22|17.39|19.18|17.36|0
1651662600000|2022-05-04 11:10:00|19.21|17.38|19.16|17.34|19.22|17.39|19.13|17.31|0
1651662900000|2022-05-04 11:15:00|19.15|17.33|19.11|17.29|19.15|17.33|19.09|17.27|0
1651663200000|2022-05-04 11:20:00|19.1|17.28|19|17.19|19.12|17.3|18.98|17.18|0
1651663500000|2022-05-04 11:25:00|18.99|17.18|18.98|17.17|19.02|17.21|18.95|17.15|0
1651663800000|2022-05-04 11:30:00|18.97|17.16|18.97|17.16|19|17.19|18.95|17.15|0
1651664100000|2022-05-04 11:35:00|18.98|17.17|19.02|17.21|19.04|17.22|18.97|17.16|0
1651664400000|2022-05-04 11:40:00|19.03|17.22|18.61|16.81|19.11|17.29|18.6|16.8|0
1651664700000|2022-05-04 11:45:00|18.6|16.8|18.62|16.82|18.63|16.83|18.59|16.79|0
1651665000000|2022-05-04 11:50:00|18.61|16.81|18.69|16.89|18.71|16.91|18.6|16.8|0
1651665300000|2022-05-04 11:55:00|18.68|16.88|18.69|16.89|18.71|16.91|18.68|16.88|0
1651665600000|2022-05-04 12:00:00|18.68|16.88|18.65|16.85|18.68|16.88|18.62|16.82|0
1651665900000|2022-05-04 12:05:00|18.64|16.84|18.61|16.81|18.65|16.85|18.59|16.79|0
1651666200000|2022-05-04 12:10:00|18.6|16.8|18.61|16.81|18.69|16.89|18.59|16.79|0
1651666500000|2022-05-04 12:15:00|18.65|16.85|18.66|16.86|18.68|16.88|18.64|16.84|0
1651666800000|2022-05-04 12:20:00|18.67|16.87|18.75|16.95|18.76|16.96|18.66|16.86|0
1651667100000|2022-05-04 12:25:00|18.76|16.96|18.7|16.9|18.78|16.98|18.69|16.89|0
1651667400000|2022-05-04 12:30:00|18.71|16.91|18.81|17.01|18.82|17.02|18.69|16.89|0
1651667700000|2022-05-04 12:35:00|18.82|17.02|18.81|17.01|18.84|17.04|18.79|16.99|0
1651668000000|2022-05-04 12:40:00|18.82|17.02|18.81|17.01|18.88|17.08|18.81|17.01|0
1651668300000|2022-05-04 12:45:00|18.82|17.02|18.89|17.09|18.89|17.09|18.8|17|0
1651668600000|2022-05-04 12:50:00|18.9|17.1|18.89|17.09|18.92|17.12|18.85|17.05|0
1651668900000|2022-05-04 12:55:00|18.9|17.1|18.61|16.81|18.91|17.11|18.57|16.77|0
1651669200000|2022-05-04 13:00:00|18.62|16.82|18.56|16.76|18.64|16.84|18.54|16.74|0
1651669500000|2022-05-04 13:05:00|18.55|16.75|18.54|16.74|18.59|16.79|18.52|16.72|0
1651669800000|2022-05-04 13:10:00|18.55|16.75|18.63|16.83|18.67|16.87|18.55|16.75|0
1651670100000|2022-05-04 13:15:00|18.64|16.84|18.59|16.79|18.64|16.84|18.57|16.77|0
1651670400000|2022-05-04 13:20:00|18.6|16.8|18.55|16.75|18.6|16.8|18.52|16.72|0
1651670700000|2022-05-04 13:25:00|18.54|16.74|18.65|16.85|18.65|16.85|18.5|16.7|0
1651671000000|2022-05-04 13:30:00|18.64|16.84|18.88|17.08|18.91|17.11|18.63|16.83|0
1651671300000|2022-05-04 13:35:00|18.9|17.1|18.84|17.04|18.9|17.1|18.74|16.94|0
1651671600000|2022-05-04 13:40:00|18.85|17.05|18.7|16.9|18.88|17.08|18.65|16.85|0
1651671900000|2022-05-04 13:45:00|18.64|16.84|18.57|16.77|18.73|16.93|18.52|16.72|0
1651672200000|2022-05-04 13:50:00|18.58|16.78|18.55|16.75|18.71|16.91|18.23|16.43|0
1651672500000|2022-05-04 13:55:00|18.6|16.8|18.67|16.87|18.68|16.88|18.46|16.66|0
1651672800000|2022-05-04 14:00:00|18.68|16.88|18.5|16.7|18.84|17.04|18.3|16.5|0
1651673100000|2022-05-04 14:05:00|18.49|16.69|18.63|16.83|18.67|16.87|18.47|16.67|0
1651673400000|2022-05-04 14:10:00|18.61|16.81|18.72|16.92|18.72|16.92|18.47|16.67|0
1651673700000|2022-05-04 14:15:00|18.77|16.97|18.74|16.94|18.87|17.07|18.66|16.86|0
1651674000000|2022-05-04 14:20:00|18.72|16.92|18.67|16.87|18.78|16.98|18.6|16.8|0
1651674300000|2022-05-04 14:25:00|18.69|16.89|18.61|16.81|18.73|16.93|18.48|16.68|0
1651674600000|2022-05-04 14:30:00|18.6|16.8|18.87|17.07|18.93|17.13|18.55|16.75|0
1651674900000|2022-05-04 14:35:00|18.85|17.05|18.54|16.74|18.87|17.07|18.41|16.61|0
1651675200000|2022-05-04 14:40:00|18.55|16.75|18.52|16.72|18.58|16.78|18.43|16.63|0
1651675500000|2022-05-04 14:45:00|18.51|16.71|18.52|16.72|18.55|16.75|18.39|16.59|0
1651675800000|2022-05-04 14:50:00|18.5|16.7|18.62|16.82|18.69|16.89|18.5|16.7|0
1651676100000|2022-05-04 14:55:00|18.61|16.81|18.32|16.52|18.68|16.88|18.29|16.49|0
1651676400000|2022-05-04 15:00:00|18.3|16.5|18.41|16.61|18.47|16.67|18.24|16.44|0
1651676700000|2022-05-04 15:05:00|18.4|16.6|18.28|16.48|18.44|16.64|18.27|16.47|0
1651677000000|2022-05-04 15:10:00|18.27|16.47|18.53|16.73|18.59|16.79|18.26|16.46|0
1651677300000|2022-05-04 15:15:00|18.54|16.74|18.44|16.64|18.59|16.79|18.44|16.64|0
1651677600000|2022-05-04 15:20:00|18.46|16.66|18.7|16.9|18.84|17.04|18.23|16.43|0
1651677900000|2022-05-04 15:25:00|18.69|16.89|18.72|16.92|18.83|17.03|18.63|16.83|0
1651678200000|2022-05-04 15:30:00|18.75|16.95|18.85|17.05|18.92|17.12|18.71|16.91|0
1651678500000|2022-05-04 15:35:00|18.87|17.07|18.73|16.93|18.93|17.13|18.73|16.93|0
1651678800000|2022-05-04 15:40:00|18.74|16.94|18.68|16.88|18.77|16.97|18.64|16.84|0
1651679100000|2022-05-04 15:45:00|18.7|16.9|18.42|16.62|18.73|16.93|18.42|16.62|0
1651679400000|2022-05-04 15:50:00|18.44|16.64|18.14|16.34|18.5|16.7|18.14|16.34|0
1651679700000|2022-05-04 15:55:00|18.11|16.31|18.24|16.44|18.31|16.51|18.11|16.31|0
1651680000000|2022-05-04 16:00:00|18.26|16.46|18.31|16.51|18.5|16.7|18.22|16.42|0
1651680300000|2022-05-04 16:05:00|18.32|16.52|18.36|16.56|18.5|16.7|18.31|16.51|0
1651680600000|2022-05-04 16:10:00|18.37|16.57|18.4|16.6|18.49|16.69|18.36|16.56|0
1651680900000|2022-05-04 16:15:00|18.38|16.58|18.22|16.42|18.47|16.67|18.19|16.39|0
1651681200000|2022-05-04 16:20:00|18.2|16.4|18|16.2|18.2|16.4|17.91|16.11|0
1651681500000|2022-05-04 16:25:00|17.99|16.19|18.24|16.44|18.55|16.75|17.95|16.15|0
1651681800000|2022-05-04 16:30:00|18.25|16.45|18.24|16.44|18.29|16.49|18.19|16.39|0
1651682100000|2022-05-04 16:35:00|18.25|16.45|18.05|16.25|18.26|16.46|18.05|16.25|0
1651682400000|2022-05-04 16:40:00|18.07|16.27|18.14|16.34|18.21|16.41|18.04|16.24|0
1651682700000|2022-05-04 16:45:00|18.12|16.32|18.2|16.4|18.28|16.48|18.12|16.32|0
1651683000000|2022-05-04 16:50:00|18.21|16.41|18.03|16.23|18.28|16.48|18.03|16.23|0
1651683300000|2022-05-04 16:55:00|18.02|16.22|17.93|16.13|18.14|16.34|17.92|16.12|0
1651683600000|2022-05-04 17:00:00|17.92|16.12|18.21|16.41|18.57|16.77|17.81|16.01|0
1651683900000|2022-05-04 17:05:00|18.2|16.4|18.26|16.46|18.67|16.87|18.19|16.39|0
1651684200000|2022-05-04 17:10:00|18.28|16.48|18.36|16.56|18.49|16.69|18.28|16.48|0
1651684500000|2022-05-04 17:15:00|18.35|16.55|18.31|16.51|18.35|16.55|18.24|16.44|0
1651684800000|2022-05-04 17:20:00|18.28|16.48|18.27|16.47|18.36|16.56|18.19|16.39|0
1651685100000|2022-05-04 17:25:00|18.25|16.45|18.36|16.56|18.37|16.57|18.24|16.44|0
1651685400000|2022-05-04 17:30:00|18.35|16.55|18.25|16.45|18.45|16.65|18.24|16.44|0
1651685700000|2022-05-04 17:35:00|18.24|16.44|18.33|16.53|18.46|16.66|18.17|16.37|0
1651686000000|2022-05-04 17:40:00|18.34|16.54|18.25|16.45|18.38|16.58|18.23|16.43|0
1651686300000|2022-05-04 17:45:00|18.24|16.44|18.33|16.53|18.33|16.53|18.23|16.43|0
1651686600000|2022-05-04 17:50:00|18.35|16.55|18.31|16.51|18.39|16.59|18.29|16.49|0
1651686900000|2022-05-04 17:55:00|18.33|16.53|18.1|16.3|18.35|16.55|17.86|16.06|0
1651687200000|2022-05-04 18:00:00|18.08|16.28|17.83|16.03|18.41|16.61|17.51|15.71|0
1651687500000|2022-05-04 18:05:00|17.77|15.97|18.24|16.44|18.63|16.83|17.56|15.76|0
1651687800000|2022-05-04 18:10:00|18.18|16.38|18.22|16.42|18.41|16.61|17.96|16.16|0
1651688100000|2022-05-04 18:15:00|18.21|16.41|18.11|16.31|18.53|16.73|17.9|16.1|0
1651688400000|2022-05-04 18:20:00|18.12|16.32|17.97|16.17|18.39|16.59|17.85|16.05|0
1651688700000|2022-05-04 18:25:00|17.98|16.18|17.42|15.62|18.3|16.5|17.31|15.51|0
1651689000000|2022-05-04 18:30:00|17.41|15.61|18|16.2|18.32|16.52|17.1|15.3|0
1651689300000|2022-05-04 18:35:00|18.01|16.21|17.3|15.5|18.18|16.38|17.25|15.45|0
1651689600000|2022-05-04 18:40:00|17.42|15.62|16.2|14.4|17.54|15.74|16|14.2|0
1651689900000|2022-05-04 18:45:00|16.23|14.43|16.86|15.06|17.66|15.86|15.3|13.5|0
1651690200000|2022-05-04 18:50:00|16.77|14.97|16.3|14.5|16.96|15.16|16.3|14.5|0
1651690500000|2022-05-04 18:55:00|16.29|14.49|16.52|14.72|16.77|14.97|16.16|14.36|0
1651690800000|2022-05-04 19:00:00|16.49|14.69|16.09|14.29|16.65|14.85|16.09|14.29|0
1651691100000|2022-05-04 19:05:00|16.1|14.3|15.9|14.1|16.16|14.36|15.82|14.02|0
1651691400000|2022-05-04 19:10:00|15.88|14.08|15.96|14.16|16.3|14.5|15.62|13.82|0
1651691700000|2022-05-04 19:15:00|15.98|14.18|16.1|14.3|16.17|14.37|15.73|13.93|0
1651692000000|2022-05-04 19:20:00|16.09|14.29|15.84|14.04|16.12|14.32|15.83|14.03|0
1651692300000|2022-05-04 19:25:00|15.86|14.06|15.3|13.5|15.86|14.06|15.28|13.48|0
1651692600000|2022-05-04 19:30:00|15.29|13.49|15.32|13.52|15.81|14.01|14.98|13.18|0
1651692900000|2022-05-04 19:35:00|15.31|13.51|15.94|14.14|16.12|14.32|15.31|13.51|0
1651693200000|2022-05-04 19:40:00|15.95|14.15|15.89|14.09|16.1|14.3|15.86|14.06|0
1651693500000|2022-05-04 19:45:00|15.91|14.11|15.74|13.94|16.05|14.25|15.74|13.94|0
1651693800000|2022-05-04 19:50:00|15.7|13.9|16.3|14.5|16.3|14.5|15.36|13.56|0
1651694100000|2022-05-04 19:55:00|16.35|14.55|16.3|14.5|16.44|14.64|16.22|14.42|0
1651694400000|2022-05-04 20:00:00|16.35|14.55|16.36|14.56|16.37|14.57|16.29|14.49|0
1651694700000|2022-05-04 20:05:00|16.37|14.57|16.35|14.55|16.37|14.57|16.29|14.49|0
1651695000000|2022-05-04 20:10:00|16.34|14.54|16.6|14.8|16.63|14.83|16.32|14.52|0
1651695300000|2022-05-04 20:15:00|16.63|14.83|15.69|13.89|16.65|14.85|15.68|13.88|0
1651695600000|2022-05-04 20:20:00|15.68|13.88|15.69|13.89|15.69|13.89|15.63|13.83|0
1651695900000|2022-05-04 20:25:00|15.68|13.88|15.7|13.9|15.7|13.9|15.64|13.84|0
1651696200000|2022-05-04 20:30:00|15.72|13.92|15.74|13.94|15.74|13.94|15.7|13.9|0
1651696500000|2022-05-04 20:35:00|15.73|13.93|15.72|13.92|15.76|13.96|15.71|13.91|0
1651696800000|2022-05-04 20:40:00|15.73|13.93|15.72|13.92|15.74|13.94|15.71|13.91|0
1651697100000|2022-05-04 20:45:00|15.73|13.93|15.75|13.95|15.76|13.96|15.71|13.91|0
1651697400000|2022-05-04 20:50:00|15.74|13.94|15.73|13.93|15.75|13.95|15.71|13.91|0
1651697700000|2022-05-04 20:55:00|15.74|13.94|15.74|13.94|15.75|13.95|15.73|13.93|0
1651698000000|2022-05-04 21:00:00|15.73|13.93|15.69|13.89|15.74|13.94|15.68|13.88|0
1651698300000|2022-05-04 21:05:00|15.68|13.88|15.68|13.88|15.69|13.89|15.66|13.86|0
1651698600000|2022-05-04 21:10:00|15.67|13.87|15.67|13.87|15.67|13.87|15.67|13.87|0
1651698900000|2022-05-04 21:15:00|15.66|13.86|15.65|13.85|15.66|13.86|15.65|13.85|0
1651699200000|2022-05-04 21:20:00|15.66|13.86|15.66|13.86|15.66|13.86|15.65|13.85|0
1651699500000|2022-05-04 21:25:00|15.65|13.85|15.64|13.84|15.67|13.87|15.64|13.84|0
1651699800000|2022-05-04 21:30:00|15.63|13.83|15.63|13.83|15.63|13.83|15.63|13.83|0
1651700100000|2022-05-04 21:35:00|15.64|13.84|15.64|13.84|15.64|13.84|15.64|13.84|0
1651700400000|2022-05-04 21:40:00|15.63|13.83|15.66|13.86|15.66|13.86|15.63|13.83|0
1651700700000|2022-05-04 21:45:00|15.65|13.85|15.65|13.85|15.65|13.85|15.64|13.84|0
1651701000000|2022-05-04 21:50:00|15.64|13.84|15.65|13.85|15.65|13.85|15.64|13.84|0
1651701300000|2022-05-04 21:55:00|15.66|13.86|15.65|13.85|15.66|13.86|15.65|13.85|0
1651701600000|2022-05-04 22:00:00|15.62|13.82|15.6|13.8|15.67|13.87|15.59|13.79|0
1651701900000|2022-05-04 22:05:00|15.61|13.81|15.61|13.81|15.63|13.83|15.59|13.79|0
1651702200000|2022-05-04 22:10:00|15.6|13.8|15.54|13.74|15.62|13.82|15.54|13.74|0
1651702500000|2022-05-04 22:15:00|15.55|13.75|15.5|13.7|15.55|13.75|15.5|13.7|0
1651702800000|2022-05-04 22:20:00|15.49|13.69|15.49|13.69|15.5|13.7|15.45|13.65|0
1651703100000|2022-05-04 22:25:00|15.48|13.68|15.51|13.71|15.52|13.72|15.48|13.68|0
1651703400000|2022-05-04 22:30:00|15.5|13.7|15.58|13.78|15.59|13.79|15.5|13.7|0
1651703700000|2022-05-04 22:35:00|15.59|13.79|15.65|13.85|15.67|13.87|15.59|13.79|0
1651704000000|2022-05-04 22:40:00|15.66|13.86|15.7|13.9|15.72|13.92|15.66|13.86|0
1651704300000|2022-05-04 22:45:00|15.69|13.89|15.7|13.9|15.7|13.9|15.68|13.88|0
1651704600000|2022-05-04 22:50:00|15.69|13.89|15.67|13.87|15.69|13.89|15.66|13.86|0
1651704900000|2022-05-04 22:55:00|15.66|13.86|15.68|13.88|15.69|13.89|15.65|13.85|0
1651705200000|2022-05-04 23:00:00|15.67|13.87|15.65|13.85|15.68|13.88|15.64|13.84|0
1651705500000|2022-05-04 23:05:00|15.64|13.84|15.63|13.83|15.65|13.85|15.62|13.82|0
1651705800000|2022-05-04 23:10:00|15.62|13.82|15.63|13.83|15.63|13.83|15.6|13.8|0
1651706100000|2022-05-04 23:15:00|15.64|13.84|15.64|13.84|15.65|13.85|15.62|13.82|0
1651706400000|2022-05-04 23:20:00|15.63|13.83|15.66|13.86|15.67|13.87|15.63|13.83|0
1651706700000|2022-05-04 23:25:00|15.67|13.87|15.66|13.86|15.67|13.87|15.65|13.85|0
1651707000000|2022-05-04 23:30:00|15.67|13.87|15.68|13.88|15.69|13.89|15.67|13.87|0
1651707300000|2022-05-04 23:35:00|15.67|13.87|15.71|13.91|15.71|13.91|15.65|13.85|0
1651707600000|2022-05-04 23:40:00|15.7|13.9|15.68|13.88|15.71|13.91|15.67|13.87|0
1651707900000|2022-05-04 23:45:00|15.69|13.89|15.69|13.89|15.69|13.89|15.67|13.87|0
1651708200000|2022-05-04 23:50:00|15.68|13.88|15.64|13.84|15.68|13.88|15.64|13.84|0
1651708500000|2022-05-04 23:55:00|15.65|13.85|15.65|13.85|15.66|13.86|15.63|13.83|0
1651708800000|2022-05-05 00:00:00|15.64|13.84|15.64|13.84|15.66|13.86|15.62|13.82|0
1651709100000|2022-05-05 00:05:00|15.63|13.83|15.65|13.85|15.68|13.88|15.63|13.83|0
1651709400000|2022-05-05 00:10:00|15.66|13.86|15.66|13.86|15.68|13.88|15.63|13.83|0
1651709700000|2022-05-05 00:15:00|15.67|13.87|15.64|13.84|15.67|13.87|15.64|13.84|0
1651710000000|2022-05-05 00:20:00|15.65|13.85|15.55|13.75|15.66|13.86|15.5|13.7|0
1651710300000|2022-05-05 00:25:00|15.54|13.74|15.6|13.8|15.6|13.8|15.52|13.72|0
1651710600000|2022-05-05 00:30:00|15.59|13.79|15.52|13.72|15.6|13.8|15.5|13.7|0
1651710900000|2022-05-05 00:35:00|15.53|13.73|15.52|13.72|15.54|13.74|15.5|13.7|0
1651711200000|2022-05-05 00:40:00|15.53|13.73|15.55|13.75|15.56|13.76|15.52|13.72|0
1651711500000|2022-05-05 00:45:00|15.54|13.74|15.51|13.71|15.55|13.75|15.49|13.69|0
1651711800000|2022-05-05 00:50:00|15.52|13.72|15.54|13.74|15.55|13.75|15.51|13.71|0
1651712100000|2022-05-05 00:55:00|15.53|13.73|15.51|13.71|15.55|13.75|15.5|13.7|0
1651712400000|2022-05-05 01:00:00|15.5|13.7|15.51|13.71|15.51|13.71|15.48|13.68|0
1651712700000|2022-05-05 01:05:00|15.5|13.7|15.52|13.72|15.52|13.72|15.48|13.68|0
1651713000000|2022-05-05 01:10:00|15.51|13.71|15.52|13.72|15.52|13.72|15.5|13.7|0
1651713300000|2022-05-05 01:15:00|15.51|13.71|15.53|13.73|15.57|13.77|15.51|13.71|0
1651713600000|2022-05-05 01:20:00|15.52|13.72|15.47|13.67|15.53|13.73|15.47|13.67|0
1651713900000|2022-05-05 01:25:00|15.46|13.66|15.75|13.95|15.75|13.95|15.42|13.62|0
1651714200000|2022-05-05 01:30:00|15.76|13.96|15.78|13.98|15.79|13.99|15.7|13.9|0
1651714500000|2022-05-05 01:35:00|15.79|13.99|15.78|13.98|15.81|14.01|15.77|13.97|0
1651714800000|2022-05-05 01:40:00|15.79|13.99|15.86|14.06|15.88|14.08|15.78|13.98|0
1651715100000|2022-05-05 01:45:00|15.85|14.05|15.91|14.11|15.92|14.12|15.84|14.04|0
1651715400000|2022-05-05 01:50:00|15.92|14.12|15.93|14.13|15.94|14.14|15.91|14.11|0
1651715700000|2022-05-05 01:55:00|15.92|14.12|15.89|14.09|15.92|14.12|15.88|14.08|0
1651716000000|2022-05-05 02:00:00|15.9|14.1|15.93|14.13|15.93|14.13|15.89|14.09|0
1651716300000|2022-05-05 02:05:00|15.94|14.14|15.9|14.1|15.94|14.14|15.89|14.09|0
1651716600000|2022-05-05 02:10:00|15.89|14.09|15.9|14.1|15.92|14.12|15.88|14.08|0
1651716900000|2022-05-05 02:15:00|15.91|14.11|15.9|14.1|15.91|14.11|15.89|14.09|0
1651717200000|2022-05-05 02:20:00|15.91|14.11|15.96|14.16|15.98|14.18|15.9|14.1|0
1651717500000|2022-05-05 02:25:00|15.97|14.17|15.93|14.13|15.98|14.18|15.93|14.13|0
1651717800000|2022-05-05 02:30:00|15.92|14.12|15.94|14.14|15.95|14.15|15.91|14.11|0
1651718100000|2022-05-05 02:35:00|15.95|14.15|15.93|14.13|15.97|14.17|15.93|14.13|0
1651718400000|2022-05-05 02:40:00|15.94|14.14|15.91|14.11|15.94|14.14|15.91|14.11|0
1651718700000|2022-05-05 02:45:00|15.92|14.12|15.91|14.11|15.94|14.14|15.91|14.11|0
1651719000000|2022-05-05 02:50:00|15.9|14.1|15.92|14.12|15.92|14.12|15.89|14.09|0
1651719300000|2022-05-05 02:55:00|15.91|14.11|15.94|14.14|15.94|14.14|15.9|14.1|0
1651719600000|2022-05-05 03:00:00|15.93|14.13|15.89|14.09|15.93|14.13|15.87|14.07|0
1651719900000|2022-05-05 03:05:00|15.9|14.1|15.84|14.04|15.91|14.11|15.84|14.04|0
1651720200000|2022-05-05 03:10:00|15.83|14.03|15.85|14.05|15.87|14.07|15.83|14.03|0
1651720500000|2022-05-05 03:15:00|15.84|14.04|15.8|14|15.85|14.05|15.8|14|0
1651720800000|2022-05-05 03:20:00|15.81|14.01|15.82|14.02|15.84|14.04|15.8|14|0
1651721100000|2022-05-05 03:25:00|15.81|14.01|15.78|13.98|15.82|14.02|15.78|13.98|0
1651721400000|2022-05-05 03:30:00|15.79|13.99|15.83|14.03|15.83|14.03|15.79|13.99|0
1651721700000|2022-05-05 03:35:00|15.82|14.02|15.83|14.03|15.83|14.03|15.8|14|0
1651722000000|2022-05-05 03:40:00|15.84|14.04|15.81|14.01|15.84|14.04|15.8|14|0
1651722300000|2022-05-05 03:45:00|15.82|14.02|15.81|14.01|15.82|14.02|15.8|14|0
1651722600000|2022-05-05 03:50:00|15.8|14|15.82|14.02|15.83|14.03|15.8|14|0
1651722900000|2022-05-05 03:55:00|15.83|14.03|15.81|14.01|15.83|14.03|15.81|14.01|0
1651723200000|2022-05-05 04:00:00|15.8|14|15.79|13.99|15.81|14.01|15.79|13.99|0
1651723500000|2022-05-05 04:05:00|15.81|14.01|15.81|14.01|15.81|14.01|15.8|14|0
1651723800000|2022-05-05 04:10:00|15.8|14|15.8|14|15.82|14.02|15.8|14|0
1651724100000|2022-05-05 04:15:00|15.81|14.01|15.81|14.01|15.82|14.02|15.8|14|0
1651724400000|2022-05-05 04:20:00|15.8|14|15.8|14|15.81|14.01|15.8|14|0
1651724700000|2022-05-05 04:25:00|15.79|13.99|15.8|14|15.81|14.01|15.78|13.98|0
1651725000000|2022-05-05 04:30:00|15.79|13.99|15.79|13.99|15.81|14.01|15.78|13.98|0
1651725300000|2022-05-05 04:35:00|15.78|13.98|15.74|13.94|15.78|13.98|15.73|13.93|0
1651725600000|2022-05-05 04:40:00|15.75|13.95|15.7|13.9|15.75|13.95|15.7|13.9|0
1651725900000|2022-05-05 04:45:00|15.71|13.91|15.69|13.89|15.71|13.91|15.69|13.89|0
1651726200000|2022-05-05 04:50:00|15.7|13.9|15.68|13.88|15.7|13.9|15.67|13.87|0
1651726500000|2022-05-05 04:55:00|15.69|13.89|15.66|13.86|15.69|13.89|15.66|13.86|0
1651726800000|2022-05-05 05:00:00|15.65|13.85|15.67|13.87|15.67|13.87|15.63|13.83|0
1651727100000|2022-05-05 05:05:00|15.68|13.88|15.72|13.92|15.73|13.93|15.67|13.87|0
1651727400000|2022-05-05 05:10:00|15.73|13.93|15.65|13.85|15.73|13.93|15.65|13.85|0
1651727700000|2022-05-05 05:15:00|15.64|13.84|15.64|13.84|15.65|13.85|15.63|13.83|0
1651728000000|2022-05-05 05:20:00|15.65|13.85|15.64|13.84|15.65|13.85|15.56|13.76|0
1651728300000|2022-05-05 05:25:00|15.63|13.83|15.66|13.86|15.68|13.88|15.63|13.83|0
1651728600000|2022-05-05 05:30:00|15.65|13.85|15.62|13.82|15.66|13.86|15.62|13.82|0
1651728900000|2022-05-05 05:35:00|15.61|13.81|15.62|13.82|15.63|13.83|15.56|13.76|0
1651729200000|2022-05-05 05:40:00|15.63|13.83|15.6|13.8|15.63|13.83|15.59|13.79|0
1651729500000|2022-05-05 05:45:00|15.62|13.82|15.68|13.88|15.73|13.93|15.61|13.81|0
1651729800000|2022-05-05 05:50:00|15.69|13.89|15.66|13.86|15.7|13.9|15.64|13.84|0
1651730100000|2022-05-05 05:55:00|15.65|13.85|15.6|13.8|15.66|13.86|15.6|13.8|0
1651730400000|2022-05-05 06:00:00|15.58|13.78|15.64|13.84|15.67|13.87|15.58|13.78|0
1651730700000|2022-05-05 06:05:00|15.65|13.85|15.7|13.9|15.71|13.91|15.65|13.85|0
1651731000000|2022-05-05 06:10:00|15.69|13.89|15.65|13.85|15.7|13.9|15.59|13.79|0
1651731300000|2022-05-05 06:15:00|15.67|13.87|15.62|13.82|15.67|13.87|15.59|13.79|0
1651731600000|2022-05-05 06:20:00|15.61|13.81|15.7|13.9|15.72|13.92|15.61|13.81|0
1651731900000|2022-05-05 06:25:00|15.71|13.91|15.88|14.08|15.91|14.11|15.69|13.89|0
1651732200000|2022-05-05 06:30:00|15.89|14.09|15.88|14.08|15.94|14.14|15.87|14.07|0
1651732500000|2022-05-05 06:35:00|15.87|14.07|15.93|14.13|15.94|14.14|15.87|14.07|0
1651732800000|2022-05-05 06:40:00|15.92|14.12|15.78|13.98|15.94|14.14|15.75|13.95|0
1651733100000|2022-05-05 06:45:00|15.77|13.97|15.77|13.97|15.79|13.99|15.75|13.95|0
1651733400000|2022-05-05 06:50:00|15.76|13.96|15.79|13.99|15.79|13.99|15.74|13.94|0
1651733700000|2022-05-05 06:55:00|15.78|13.98|15.86|14.06|15.87|14.07|15.74|13.94|0
1651734000000|2022-05-05 07:00:00|15.83|14.03|15.81|14.01|15.93|14.13|15.79|13.99|0
1651734300000|2022-05-05 07:05:00|15.8|14|15.84|14.04|15.93|14.13|15.79|13.99|0
1651734600000|2022-05-05 07:10:00|15.86|14.06|16.01|14.21|16.02|14.22|15.86|14.06|0
1651734900000|2022-05-05 07:15:00|16.02|14.22|16.08|14.28|16.09|14.29|16|14.2|0
1651735200000|2022-05-05 07:20:00|16.09|14.29|15.98|14.18|16.24|14.44|15.75|13.95|0
1651735500000|2022-05-05 07:25:00|15.99|14.19|16|14.2|16.01|14.21|15.9|14.1|0
1651735800000|2022-05-05 07:30:00|15.98|14.18|15.96|14.16|15.98|14.18|15.89|14.09|0
1651736100000|2022-05-05 07:35:00|15.95|14.15|16.04|14.24|16.05|14.25|15.88|14.08|0
1651736400000|2022-05-05 07:40:00|16.02|14.22|15.93|14.13|16.03|14.23|15.92|14.12|0
1651736700000|2022-05-05 07:45:00|15.94|14.14|15.88|14.08|15.96|14.16|15.86|14.06|0
1651737000000|2022-05-05 07:50:00|15.9|14.1|15.84|14.04|15.91|14.11|15.8|14|0
1651737300000|2022-05-05 07:55:00|15.83|14.03|15.83|14.03|15.92|14.12|15.82|14.02|0
1651737600000|2022-05-05 08:00:00|15.82|14.02|15.9|14.1|15.94|14.14|15.78|13.98|0
1651737900000|2022-05-05 08:05:00|15.89|14.09|15.96|14.16|15.97|14.17|15.86|14.06|0
1651738200000|2022-05-05 08:10:00|15.97|14.17|15.99|14.19|16.01|14.21|15.88|14.08|0
1651738500000|2022-05-05 08:15:00|15.98|14.18|15.93|14.13|15.99|14.19|15.86|14.06|0
1651738800000|2022-05-05 08:20:00|15.94|14.14|15.86|14.06|15.94|14.14|15.85|14.05|0
1651739100000|2022-05-05 08:25:00|15.88|14.08|16.01|14.21|16.02|14.22|15.88|14.08|0
1651739400000|2022-05-05 08:30:00|16|14.2|16.09|14.29|16.09|14.29|16|14.2|0
1651739700000|2022-05-05 08:35:00|16.1|14.3|16.09|14.29|16.1|14.3|16.06|14.26|0
1651740000000|2022-05-05 08:40:00|16.1|14.3|16.22|14.42|16.26|14.46|16.09|14.29|0
1651740300000|2022-05-05 08:45:00|16.23|14.43|16.18|14.38|16.26|14.46|16.17|14.37|0
1651740600000|2022-05-05 08:50:00|16.17|14.37|16.18|14.38|16.19|14.39|16.12|14.32|0
1651740900000|2022-05-05 08:55:00|16.17|14.37|16.14|14.34|16.25|14.45|16.14|14.34|0
1651741200000|2022-05-05 09:00:00|16.15|14.35|16.12|14.32|16.16|14.36|16.11|14.31|0
1651741500000|2022-05-05 09:05:00|16.13|14.33|16.11|14.31|16.16|14.36|16.11|14.31|0
1651741800000|2022-05-05 09:10:00|16.12|14.32|16.03|14.23|16.12|14.32|16.02|14.22|0
1651742100000|2022-05-05 09:15:00|16.04|14.24|16.01|14.21|16.04|14.24|16|14.2|0
1651742400000|2022-05-05 09:20:00|16|14.2|16.13|14.33|16.15|14.35|16|14.2|0
1651742700000|2022-05-05 09:25:00|16.14|14.34|16.14|14.34|16.14|14.34|16.05|14.25|0
1651743000000|2022-05-05 09:30:00|16.11|14.31|16.15|14.35|16.19|14.39|16.09|14.29|0
1651743300000|2022-05-05 09:35:00|16.16|14.36|16.18|14.38|16.19|14.39|16.11|14.31|0
1651743600000|2022-05-05 09:40:00|16.16|14.36|16.03|14.23|16.16|14.36|15.81|14.01|0
1651743900000|2022-05-05 09:45:00|16.04|14.24|16.07|14.27|16.1|14.3|16.04|14.24|0
1651744200000|2022-05-05 09:50:00|16.08|14.28|16.04|14.24|16.09|14.29|16|14.2|0
1651744500000|2022-05-05 09:55:00|16.03|14.23|16.02|14.22|16.03|14.23|15.95|14.15|0
1651744800000|2022-05-05 10:00:00|16.01|14.21|15.91|14.11|16.04|14.24|15.91|14.11|0
1651745100000|2022-05-05 10:05:00|15.93|14.13|15.9|14.1|16.07|14.27|15.89|14.09|0
1651745400000|2022-05-05 10:10:00|15.91|14.11|15.86|14.06|15.91|14.11|15.85|14.05|0
1651745700000|2022-05-05 10:15:00|15.87|14.07|15.96|14.16|15.96|14.16|15.87|14.07|0
1651746000000|2022-05-05 10:20:00|15.97|14.17|15.91|14.11|16.02|14.22|15.86|14.06|0
1651746300000|2022-05-05 10:25:00|15.9|14.1|15.88|14.08|15.94|14.14|15.86|14.06|0
1651746600000|2022-05-05 10:30:00|15.89|14.09|15.95|14.15|15.98|14.18|15.87|14.07|0
1651746900000|2022-05-05 10:35:00|15.96|14.16|15.92|14.12|15.97|14.17|15.92|14.12|0
1651747200000|2022-05-05 10:40:00|15.91|14.11|15.98|14.18|16|14.2|15.91|14.11|0
1651747500000|2022-05-05 10:45:00|15.97|14.17|15.92|14.12|15.99|14.19|15.91|14.11|0
1651747800000|2022-05-05 10:50:00|15.93|14.13|15.93|14.13|15.94|14.14|15.86|14.06|0
1651748100000|2022-05-05 10:55:00|15.94|14.14|16.12|14.32|16.12|14.32|15.94|14.14|0
1651748400000|2022-05-05 11:00:00|16.13|14.33|16.01|14.21|16.13|14.33|16|14.2|0
1651748700000|2022-05-05 11:05:00|16.02|14.22|15.9|14.1|16.03|14.23|15.88|14.08|0
1651749000000|2022-05-05 11:10:00|15.91|14.11|15.88|14.08|15.94|14.14|15.82|14.02|0
1651749300000|2022-05-05 11:15:00|15.89|14.09|15.81|14.01|15.89|14.09|15.71|13.91|0
1651749600000|2022-05-05 11:20:00|15.8|14|15.86|14.06|15.88|14.08|15.79|13.99|0
1651749900000|2022-05-05 11:25:00|15.87|14.07|15.94|14.14|15.95|14.15|15.83|14.03|0
1651750200000|2022-05-05 11:30:00|15.97|14.17|15.9|14.1|15.97|14.17|15.89|14.09|0
1651750500000|2022-05-05 11:35:00|15.92|14.12|15.88|14.08|15.93|14.13|15.8|14|0
1651750800000|2022-05-05 11:40:00|15.89|14.09|15.81|14.01|15.89|14.09|15.71|13.91|0
1651751100000|2022-05-05 11:45:00|15.82|14.02|15.8|14|15.83|14.03|15.76|13.96|0
1651751400000|2022-05-05 11:50:00|15.79|13.99|15.8|14|15.81|14.01|15.72|13.92|0
1651751700000|2022-05-05 11:55:00|15.79|13.99|15.68|13.88|15.79|13.99|15.62|13.82|0
1651752000000|2022-05-05 12:00:00|15.69|13.89|15.65|13.85|15.72|13.92|15.63|13.83|0
1651752300000|2022-05-05 12:05:00|15.66|13.86|15.58|13.78|15.67|13.87|15.57|13.77|0
1651752600000|2022-05-05 12:10:00|15.57|13.77|15.53|13.73|15.58|13.78|15.52|13.72|0
1651752900000|2022-05-05 12:15:00|15.52|13.72|15.58|13.78|15.6|13.8|15.52|13.72|0
1651753200000|2022-05-05 12:20:00|15.57|13.77|15.72|13.92|15.72|13.92|15.52|13.72|0
1651753500000|2022-05-05 12:25:00|15.73|13.93|15.65|13.85|15.75|13.95|15.62|13.82|0
1651753800000|2022-05-05 12:30:00|15.63|13.83|15.65|13.85|15.71|13.91|15.6|13.8|0
1651754100000|2022-05-05 12:35:00|15.64|13.84|15.62|13.82|15.65|13.85|15.6|13.8|0
1651754400000|2022-05-05 12:40:00|15.63|13.83|15.68|13.88|15.69|13.89|15.6|13.8|0
1651754700000|2022-05-05 12:45:00|15.69|13.89|15.71|13.91|15.71|13.91|15.64|13.84|0
1651755000000|2022-05-05 12:50:00|15.7|13.9|15.73|13.93|15.77|13.97|15.68|13.88|0
1651755300000|2022-05-05 12:55:00|15.74|13.94|15.77|13.97|15.78|13.98|15.68|13.88|0
1651755600000|2022-05-05 13:00:00|15.76|13.96|15.98|14.18|16.02|14.22|15.76|13.96|0
1651755900000|2022-05-05 13:05:00|15.99|14.19|15.94|14.14|16.17|14.37|15.78|13.98|0
1651756200000|2022-05-05 13:10:00|15.93|14.13|15.92|14.12|16|14.2|15.92|14.12|0
1651756500000|2022-05-05 13:15:00|15.91|14.11|16.01|14.21|16.03|14.23|15.85|14.05|0
1651756800000|2022-05-05 13:20:00|16|14.2|16|14.2|16.02|14.22|15.91|14.11|0
1651757100000|2022-05-05 13:25:00|16.01|14.21|16.11|14.31|16.11|14.31|16.01|14.21|0
1651757400000|2022-05-05 13:30:00|16.12|14.32|16.3|14.5|16.42|14.62|16.08|14.28|0
1651757700000|2022-05-05 13:35:00|16.26|14.46|16.09|14.29|16.36|14.56|15.86|14.06|0
1651758000000|2022-05-05 13:40:00|16.12|14.32|16.41|14.61|16.42|14.62|15.91|14.11|0
1651758300000|2022-05-05 13:45:00|16.4|14.6|16.42|14.62|16.57|14.77|15.98|14.18|0
1651758600000|2022-05-05 13:50:00|16.43|14.63|16.46|14.66|16.51|14.71|16.3|14.5|0
1651758900000|2022-05-05 13:55:00|16.47|14.67|16.56|14.76|16.69|14.89|16.38|14.58|0
1651759200000|2022-05-05 14:00:00|16.57|14.77|16.74|14.94|16.85|15.05|16.11|14.31|0
1651759500000|2022-05-05 14:05:00|16.75|14.95|16.96|15.16|17.1|15.3|16.73|14.93|0
1651759800000|2022-05-05 14:10:00|17|15.2|16.88|15.08|17.3|15.5|16.84|15.04|0
1651760100000|2022-05-05 14:15:00|16.83|15.03|17.1|15.3|17.31|15.51|16.81|15.01|0
1651760400000|2022-05-05 14:20:00|17.13|15.33|17.5|15.7|17.64|15.84|16.83|15.03|0
1651760700000|2022-05-05 14:25:00|17.48|15.68|17.5|15.7|17.53|15.73|17.3|15.5|0
1651761000000|2022-05-05 14:30:00|17.56|15.76|17.62|15.82|17.7|15.9|17.41|15.61|0
1651761300000|2022-05-05 14:35:00|17.59|15.79|17.88|16.08|17.89|16.09|17.46|15.66|0
1651761600000|2022-05-05 14:40:00|17.89|16.09|18.07|16.27|18.47|16.67|17.81|16.01|0
1651761900000|2022-05-05 14:45:00|18.11|16.31|18.56|16.76|18.6|16.8|18|16.2|0
1651762200000|2022-05-05 14:50:00|18.59|16.79|18.55|16.75|18.87|17.07|18.24|16.44|0
1651762500000|2022-05-05 14:55:00|18.51|16.71|18.24|16.44|18.54|16.74|18.24|16.44|0
1651762800000|2022-05-05 15:00:00|18.28|16.48|18.62|16.82|18.68|16.88|18.15|16.35|0
1651763100000|2022-05-05 15:05:00|18.64|16.84|18.98|17.17|19.15|17.33|18.5|16.7|0
1651763400000|2022-05-05 15:10:00|18.4|16.6|19.02|17.21|19.31|17.47|18.4|16.6|0
1651763700000|2022-05-05 15:15:00|19.09|17.27|19.13|17.3|19.34|17.5|18.88|17.08|0
1651764000000|2022-05-05 15:20:00|19.14|17.32|19.41|17.56|19.41|17.56|19.11|17.29|0
1651764300000|2022-05-05 15:25:00|19.4|17.55|19.07|17.25|19.44|17.59|19.07|17.25|0
1651764600000|2022-05-05 15:30:00|19.12|17.3|18.92|17.12|19.24|17.4|18.69|16.89|0
1651764900000|2022-05-05 15:35:00|18.89|17.09|18.27|16.47|18.9|17.1|18.26|16.46|0
1651765200000|2022-05-05 15:40:00|18.29|16.49|19.24|17.4|19.26|17.43|18.18|16.38|0
1651765500000|2022-05-05 15:45:00|19.26|17.43|19.53|17.67|19.64|17.77|19.26|17.43|0
1651765800000|2022-05-05 15:50:00|19.51|17.65|20.33|18.39|20.37|18.43|19.51|17.65|0
1651766100000|2022-05-05 15:55:00|20.3|18.37|20.19|18.26|20.55|18.59|19.28|17.45|0
1651766400000|2022-05-05 16:00:00|20.22|18.3|20.31|18.38|20.72|18.75|20.22|18.3|0
1651766700000|2022-05-05 16:05:00|20.3|18.37|19.82|17.93|20.3|18.37|19.79|17.9|0
1651767000000|2022-05-05 16:10:00|19.86|17.97|19.73|17.85|20.05|18.14|19.54|17.68|0
1651767300000|2022-05-05 16:15:00|19.74|17.86|19.61|17.75|19.96|18.05|19.58|17.71|0
1651767600000|2022-05-05 16:20:00|19.59|17.73|19.84|17.95|19.9|18.01|19.45|17.59|0
1651767900000|2022-05-05 16:25:00|19.76|17.88|19.61|17.74|19.8|17.91|19.29|17.46|0
1651768200000|2022-05-05 16:30:00|19.66|17.79|19.75|17.87|20.31|18.37|19.39|17.54|0
1651768500000|2022-05-05 16:35:00|19.73|17.85|19.95|18.05|20.17|18.25|19.73|17.85|0
1651768800000|2022-05-05 16:40:00|19.98|18.07|20.12|18.2|20.25|18.32|19.95|18.05|0
1651769100000|2022-05-05 16:45:00|20.11|18.18|20.26|18.33|20.38|18.44|20.02|18.11|0
1651769400000|2022-05-05 16:50:00|20.22|18.29|19.78|17.89|20.25|18.32|19.73|17.85|0
1651769700000|2022-05-05 16:55:00|19.7|17.82|19.53|17.67|19.77|17.88|19.52|17.66|0
1651770000000|2022-05-05 17:00:00|19.51|17.65|19.19|17.36|19.51|17.65|19.01|17.2|0
1651770300000|2022-05-05 17:05:00|19.18|17.31|19|17.19|19.21|17.38|18.87|17.07|0
1651770600000|2022-05-05 17:10:00|19.57|17.71|19.37|17.53|20.02|18.11|19.32|17.48|0
1651770900000|2022-05-05 17:15:00|19.35|17.5|19.32|17.48|19.62|17.75|19.21|17.38|0
1651771200000|2022-05-05 17:20:00|19.31|17.47|19.26|17.42|19.48|17.62|19.16|17.34|0
1651771500000|2022-05-05 17:25:00|19.28|17.45|19.25|17.42|19.52|17.66|19.21|17.38|0
1651771800000|2022-05-05 17:30:00|19.41|17.56|19.47|17.62|19.62|17.76|19.35|17.51|0
1651772100000|2022-05-05 17:35:00|19.46|17.61|19.3|17.46|19.46|17.61|18.88|17.08|0
1651772400000|2022-05-05 17:40:00|19.29|17.45|19.29|17.45|19.39|17.55|18.98|17.17|0
1651772700000|2022-05-05 17:45:00|19.3|17.46|19.54|17.68|19.54|17.68|19.16|17.33|0
1651773000000|2022-05-05 17:50:00|19.51|17.65|19.75|17.87|19.87|17.98|19.51|17.65|0
1651773300000|2022-05-05 17:55:00|19.73|17.85|19.76|17.88|19.98|18.07|19.7|17.82|0
1651773600000|2022-05-05 18:00:00|19.77|17.89|19.87|17.98|20.34|18.4|19.05|17.23|0
1651773900000|2022-05-05 18:05:00|19.85|17.96|19.67|17.8|19.92|18.03|19.57|17.71|0
1651774200000|2022-05-05 18:10:00|19.66|17.79|19.74|17.86|19.93|18.03|19.57|17.71|0
1651774500000|2022-05-05 18:15:00|19.77|17.89|19.13|17.31|20.08|18.16|19.1|17.28|0
1651774800000|2022-05-05 18:20:00|19.09|17.28|20|18.1|20.07|18.16|19.04|17.22|0
1651775100000|2022-05-05 18:25:00|20.03|18.12|19.8|17.91|20.29|18.36|19.36|17.52|0
1651775400000|2022-05-05 18:30:00|19.82|17.93|20.46|18.52|20.55|18.59|19.3|17.46|0
1651775700000|2022-05-05 18:35:00|20.48|18.53|20.26|18.33|20.57|18.61|20.26|18.33|0
1651776000000|2022-05-05 18:40:00|20.35|18.41|20.34|18.41|20.48|18.53|20.15|18.23|0
1651776300000|2022-05-05 18:45:00|20.29|18.36|20.15|18.23|20.33|18.4|20|18.1|0
1651776600000|2022-05-05 18:50:00|20.16|18.24|20.09|18.18|20.18|18.26|19.64|17.77|0
1651776900000|2022-05-05 18:55:00|20.13|18.21|20.14|18.22|20.28|18.34|20.09|18.18|0
1651777200000|2022-05-05 19:00:00|20.13|18.21|20.6|18.63|20.6|18.63|20.04|18.13|0
1651777500000|2022-05-05 19:05:00|20.58|18.62|20.63|18.67|20.83|18.85|20.48|18.53|0
1651777800000|2022-05-05 19:10:00|20.62|18.66|21.08|19.07|21.08|19.07|20.58|18.62|0
1651778100000|2022-05-05 19:15:00|21.07|19.06|20.89|18.9|21.1|19.09|20.86|18.88|0
1651778400000|2022-05-05 19:20:00|20.88|18.89|21.03|19.03|21.16|19.14|20.86|18.88|0
1651778700000|2022-05-05 19:25:00|21.02|19.02|21.64|19.58|21.78|19.71|20.29|18.36|0
1651779000000|2022-05-05 19:30:00|21.66|19.6|21.14|19.13|21.9|19.81|21.05|19.04|0
1651779300000|2022-05-05 19:35:00|21.12|19.11|21.48|19.44|21.77|19.7|20.86|18.88|0
1651779600000|2022-05-05 19:40:00|21.37|19.33|21.17|19.15|21.53|19.48|21.01|19.01|0
1651779900000|2022-05-05 19:45:00|21.09|19.08|21.45|19.41|21.81|19.73|20.92|18.93|0
1651780200000|2022-05-05 19:50:00|21|19|20.69|18.72|21.6|19.54|20.14|18.22|0
1651780500000|2022-05-05 19:55:00|20.57|18.62|19.95|18.05|20.58|18.62|19.95|18.05|0
1651780800000|2022-05-05 20:00:00|19.98|18.08|19.97|18.07|20.17|18.25|19.85|17.96|0
1651781100000|2022-05-05 20:05:00|19.94|18.04|19.96|18.06|20.16|18.24|19.89|18|0
1651781400000|2022-05-05 20:10:00|19.97|18.07|19.81|17.93|20.26|18.33|19.74|17.86|0
1651781700000|2022-05-05 20:15:00|19.84|17.95|19.92|18.02|19.92|18.02|19.79|17.91|0
1651782000000|2022-05-05 20:20:00|19.91|18.03|19.97|18.07|19.97|18.07|19.82|17.93|0
1651782300000|2022-05-05 20:25:00|19.98|18.08|19.94|18.04|20.01|18.11|19.92|18.02|0
1651782600000|2022-05-05 20:30:00|19.91|18.02|19.97|18.07|20.01|18.11|19.91|18.02|0
1651782900000|2022-05-05 20:35:00|20|18.1|19.88|17.99|20.01|18.1|19.88|17.99|0
1651783200000|2022-05-05 20:40:00|19.89|18|19.7|17.83|19.91|18.01|19.7|17.83|0
1651783500000|2022-05-05 20:45:00|19.69|17.82|19.75|17.87|19.75|17.87|19.61|17.74|0
1651783800000|2022-05-05 20:50:00|19.76|17.88|19.76|17.88|19.78|17.9|19.69|17.82|0
1651784100000|2022-05-05 20:55:00|19.75|17.87|19.82|17.93|19.92|18.03|19.72|17.84|0
1651784400000|2022-05-05 21:00:00|19.8|17.91|19.86|17.96|19.86|17.97|19.78|17.9|0
1651784700000|2022-05-05 21:05:00|19.85|17.97|19.87|17.97|19.88|17.98|19.85|17.96|0
1651785000000|2022-05-05 21:10:00|19.86|17.96|19.9|18.01|19.9|18.01|19.86|17.96|0
1651785300000|2022-05-05 21:15:00|19.89|17.99|19.89|18|19.89|18|19.88|17.99|0
1651785600000|2022-05-05 21:20:00|19.91|18.01|19.94|18.04|19.94|18.04|19.9|18|0
1651785900000|2022-05-05 21:25:00|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1651786200000|2022-05-05 21:30:00|19.93|18.03|19.93|18.04|19.94|18.04|19.93|18.03|0
1651786500000|2022-05-05 21:35:00|19.94|18.05|19.9|18.01|19.95|18.05|19.9|18.01|0
1651786800000|2022-05-05 21:40:00|19.91|18.02|19.92|18.03|19.93|18.03|19.9|18.01|0
1651787100000|2022-05-05 21:45:00|19.91|18.02|19.9|18.01|19.91|18.03|19.9|18.01|0
1651787400000|2022-05-05 21:50:00|19.91|18|19.9|18|19.91|18.01|19.9|18|0
1651787700000|2022-05-05 21:55:00|19.91|18.01|19.9|18.01|19.92|18.02|19.9|18.01|0
1651788000000|2022-05-05 22:00:00|19.96|18.06|20.07|18.16|20.09|18.18|19.96|18.06|0
1651788300000|2022-05-05 22:05:00|20.08|18.17|20.08|18.17|20.09|18.18|20.03|18.12|0
1651788600000|2022-05-05 22:10:00|20.07|18.16|19.98|18.07|20.08|18.16|19.98|18.07|0
1651788900000|2022-05-05 22:15:00|19.99|18.08|20.2|18.28|20.2|18.28|19.98|18.08|0
1651789200000|2022-05-05 22:20:00|20.22|18.29|20.23|18.31|20.29|18.35|20.15|18.23|0
1651789500000|2022-05-05 22:25:00|20.24|18.32|20.22|18.29|20.29|18.36|20.2|18.27|0
1651789800000|2022-05-05 22:30:00|20.2|18.27|20.05|18.14|20.2|18.27|20|18.1|0
1651790100000|2022-05-05 22:35:00|20.04|18.13|20.01|18.11|20.05|18.14|19.98|18.08|0
1651790400000|2022-05-05 22:40:00|20|18.1|19.99|18.09|20.03|18.12|19.98|18.07|0
1651790700000|2022-05-05 22:45:00|19.98|18.08|19.98|18.08|20.01|18.1|19.93|18.03|0
1651791000000|2022-05-05 22:50:00|19.99|18.09|20.12|18.2|20.12|18.2|19.98|18.09|0
1651791300000|2022-05-05 22:55:00|20.11|18.19|20.01|18.11|20.11|18.19|19.99|18.09|0
1651791600000|2022-05-05 23:00:00|20.04|18.14|20|18.1|20.09|18.18|20|18.09|0
1651791900000|2022-05-05 23:05:00|19.99|18.09|20.01|18.1|20.03|18.12|19.98|18.08|0
1651792200000|2022-05-05 23:10:00|20|18.09|20.05|18.14|20.08|18.16|19.99|18.08|0
1651792500000|2022-05-05 23:15:00|20.04|18.13|20.11|18.2|20.11|18.2|20.03|18.12|0
1651792800000|2022-05-05 23:20:00|20.1|18.19|20.08|18.17|20.12|18.2|20.06|18.15|0
1651793100000|2022-05-05 23:25:00|20.07|18.16|20|18.1|20.11|18.19|20|18.1|0
1651793400000|2022-05-05 23:30:00|19.99|18.09|19.91|18.01|19.99|18.09|19.9|18.01|0
1651793700000|2022-05-05 23:35:00|19.9|18.02|19.94|18.04|19.98|18.08|19.9|18.02|0
1651794000000|2022-05-05 23:40:00|19.95|18.05|19.94|18.04|19.96|18.06|19.9|18.01|0
1651794300000|2022-05-05 23:45:00|19.95|18.05|19.99|18.08|20.04|18.13|19.92|18.03|0
1651794600000|2022-05-05 23:50:00|20|18.09|19.9|18|20|18.1|19.9|18|0
1651794900000|2022-05-05 23:55:00|19.91|18.01|19.89|17.99|19.92|18.02|19.85|17.96|0
1651795200000|2022-05-06 00:00:00|19.86|17.97|20.02|18.12|20.06|18.15|19.82|17.93|0
1651795500000|2022-05-06 00:05:00|20.04|18.13|20.22|18.29|20.3|18.37|20.04|18.13|0
1651795800000|2022-05-06 00:10:00|20.23|18.3|20.4|18.45|20.42|18.48|20.21|18.28|0
1651796100000|2022-05-06 00:15:00|20.41|18.46|20.12|18.21|20.41|18.46|20.1|18.18|0
1651796400000|2022-05-06 00:20:00|20.11|18.2|20.12|18.21|20.14|18.22|20.05|18.14|0
1651796700000|2022-05-06 00:25:00|20.13|18.22|20.12|18.2|20.14|18.22|20.09|18.18|0
1651797000000|2022-05-06 00:30:00|20.13|18.21|20.23|18.3|20.28|18.35|20.13|18.21|0
1651797300000|2022-05-06 00:35:00|20.24|18.31|20.32|18.38|20.35|18.41|20.22|18.29|0
1651797600000|2022-05-06 00:40:00|20.31|18.39|20.29|18.36|20.32|18.39|20.27|18.34|0
1651797900000|2022-05-06 00:45:00|20.31|18.37|20.3|18.37|20.4|18.46|20.24|18.31|0
1651798200000|2022-05-06 00:50:00|20.31|18.38|20.36|18.42|20.41|18.47|20.23|18.31|0
1651798500000|2022-05-06 00:55:00|20.35|18.41|20.47|18.52|20.54|18.59|20.35|18.41|0
1651798800000|2022-05-06 01:00:00|20.48|18.53|20.49|18.54|20.5|18.55|20.38|18.44|0
1651799100000|2022-05-06 01:05:00|20.5|18.55|20.41|18.47|20.5|18.55|20.37|18.43|0
1651799400000|2022-05-06 01:10:00|20.42|18.46|20.54|18.58|20.54|18.58|20.4|18.46|0
1651799700000|2022-05-06 01:15:00|20.52|18.57|20.81|18.82|20.81|18.83|20.52|18.57|0
1651800000000|2022-05-06 01:20:00|20.82|18.83|20.77|18.79|20.91|18.92|20.77|18.79|0
1651800300000|2022-05-06 01:25:00|20.78|18.8|20.63|18.66|20.79|18.81|20.6|18.64|0
1651800600000|2022-05-06 01:30:00|20.62|18.65|20.72|18.74|20.72|18.74|20.62|18.65|0
1651800900000|2022-05-06 01:35:00|20.71|18.73|20.65|18.69|20.72|18.74|20.59|18.63|0
1651801200000|2022-05-06 01:40:00|20.64|18.68|20.69|18.72|20.72|18.74|20.55|18.59|0
1651801500000|2022-05-06 01:45:00|20.91|18.92|20.92|18.93|20.92|18.93|20.83|18.85|0
1651801800000|2022-05-06 01:50:00|20.91|18.92|20.95|18.95|20.98|18.99|20.87|18.88|0
1651802100000|2022-05-06 01:55:00|20.94|18.94|20.89|18.9|20.95|18.95|20.87|18.88|0
1651802400000|2022-05-06 02:00:00|20.88|18.89|20.89|18.9|20.91|18.92|20.79|18.81|0
1651802700000|2022-05-06 02:05:00|20.9|18.91|20.96|18.96|20.98|18.98|20.88|18.89|0
1651803000000|2022-05-06 02:10:00|20.98|18.98|20.98|18.98|21.01|19.01|20.94|18.95|0
1651803300000|2022-05-06 02:15:00|20.97|18.97|20.88|18.89|20.99|18.99|20.84|18.85|0
1651803600000|2022-05-06 02:20:00|20.89|18.9|20.9|18.91|20.93|18.94|20.87|18.88|0
1651803900000|2022-05-06 02:25:00|20.89|18.9|20.74|18.77|20.92|18.93|20.71|18.74|0
1651804200000|2022-05-06 02:30:00|20.73|18.76|20.72|18.75|20.73|18.76|20.64|18.67|0
1651804500000|2022-05-06 02:35:00|20.71|18.74|20.78|18.8|20.79|18.81|20.71|18.74|0
1651804800000|2022-05-06 02:40:00|20.79|18.81|20.79|18.81|20.82|18.84|20.77|18.8|0
1651805100000|2022-05-06 02:45:00|20.8|18.82|20.71|18.74|20.83|18.85|20.71|18.74|0
1651805400000|2022-05-06 02:50:00|20.73|18.75|20.68|18.71|20.74|18.76|20.67|18.7|0
1651805700000|2022-05-06 02:55:00|20.67|18.72|20.67|18.7|20.7|18.73|20.62|18.66|0
1651806000000|2022-05-06 03:00:00|20.64|18.67|20.64|18.68|20.65|18.69|20.56|18.6|0
1651806300000|2022-05-06 03:05:00|20.65|18.7|20.69|18.72|20.73|18.76|20.65|18.7|0
1651806600000|2022-05-06 03:10:00|20.7|18.73|20.73|18.75|20.73|18.75|20.68|18.71|0
1651806900000|2022-05-06 03:15:00|20.72|18.74|20.72|18.75|20.74|18.76|20.7|18.73|0
1651807200000|2022-05-06 03:20:00|20.71|18.74|20.65|18.69|20.73|18.75|20.64|18.68|0
1651807500000|2022-05-06 03:25:00|20.66|18.7|20.66|18.69|20.69|18.72|20.63|18.67|0
1651807800000|2022-05-06 03:30:00|20.65|18.68|20.5|18.55|20.67|18.7|20.48|18.53|0
1651808100000|2022-05-06 03:35:00|20.49|18.54|20.46|18.51|20.52|18.57|20.41|18.47|0
1651808400000|2022-05-06 03:40:00|20.47|18.52|20.42|18.47|20.52|18.56|20.42|18.47|0
1651808700000|2022-05-06 03:45:00|20.41|18.46|20.43|18.49|20.44|18.5|20.4|18.46|0
1651809000000|2022-05-06 03:50:00|20.44|18.5|20.3|18.36|20.44|18.5|20.28|18.35|0
1651809300000|2022-05-06 03:55:00|20.31|18.37|20.3|18.36|20.32|18.39|20.25|18.32|0
1651809600000|2022-05-06 04:00:00|20.29|18.37|20.3|18.37|20.32|18.39|20.29|18.35|0
1651809900000|2022-05-06 04:05:00|20.29|18.36|20.29|18.36|20.3|18.37|20.26|18.33|0
1651810200000|2022-05-06 04:10:00|20.28|18.35|20.33|18.39|20.34|18.4|20.27|18.34|0
1651810500000|2022-05-06 04:15:00|20.32|18.38|20.45|18.51|20.46|18.51|20.32|18.38|0
1651810800000|2022-05-06 04:20:00|20.46|18.5|20.43|18.48|20.52|18.57|20.41|18.46|0
1651811100000|2022-05-06 04:25:00|20.42|18.47|20.49|18.54|20.52|18.57|20.41|18.46|0
1651811400000|2022-05-06 04:30:00|20.47|18.52|20.49|18.54|20.54|18.59|20.46|18.51|0
1651811700000|2022-05-06 04:35:00|20.48|18.53|20.49|18.53|20.5|18.55|20.46|18.51|0
1651812000000|2022-05-06 04:40:00|20.5|18.54|20.51|18.56|20.53|18.58|20.49|18.54|0
1651812300000|2022-05-06 04:45:00|20.52|18.57|20.57|18.61|20.6|18.64|20.52|18.57|0
1651812600000|2022-05-06 04:50:00|20.56|18.59|20.52|18.56|20.56|18.59|20.51|18.56|0
1651812900000|2022-05-06 04:55:00|20.51|18.57|20.47|18.52|20.53|18.57|20.46|18.51|0
1651813200000|2022-05-06 05:00:00|20.5|18.55|20.57|18.61|20.68|18.71|20.5|18.55|0
1651813500000|2022-05-06 05:05:00|20.54|18.59|20.64|18.68|20.66|18.69|20.49|18.54|0
1651813800000|2022-05-06 05:10:00|20.63|18.67|20.64|18.68|20.68|18.71|20.6|18.63|0
1651814100000|2022-05-06 05:15:00|20.63|18.67|20.5|18.55|20.68|18.71|20.5|18.55|0
1651814400000|2022-05-06 05:20:00|20.49|18.54|20.53|18.57|20.55|18.59|20.48|18.53|0
1651814700000|2022-05-06 05:25:00|20.52|18.56|20.47|18.52|20.58|18.62|20.44|18.5|0
1651815000000|2022-05-06 05:30:00|20.45|18.51|20.49|18.54|20.54|18.58|20.44|18.5|0
1651815300000|2022-05-06 05:35:00|20.5|18.55|20.43|18.49|20.55|18.59|20.43|18.49|0
1651815600000|2022-05-06 05:40:00|20.44|18.5|20.52|18.57|20.57|18.61|20.44|18.49|0
1651815900000|2022-05-06 05:45:00|20.51|18.56|20.57|18.61|20.59|18.63|20.49|18.54|0
1651816200000|2022-05-06 05:50:00|20.55|18.59|20.46|18.51|20.56|18.6|20.45|18.5|0
1651816500000|2022-05-06 05:55:00|20.47|18.52|20.48|18.53|20.58|18.62|20.46|18.52|0
1651816800000|2022-05-06 06:00:00|20.47|18.52|20.29|18.36|20.53|18.57|20.29|18.36|0
1651817100000|2022-05-06 06:05:00|20.31|18.37|20.26|18.33|20.34|18.41|20.23|18.31|0
1651817400000|2022-05-06 06:10:00|20.25|18.32|20.22|18.3|20.27|18.34|20.21|18.29|0
1651817700000|2022-05-06 06:15:00|20.21|18.29|20.32|18.38|20.39|18.44|20.21|18.29|0
1651818000000|2022-05-06 06:20:00|20.31|18.36|20.27|18.34|20.33|18.39|20.23|18.3|0
1651818300000|2022-05-06 06:25:00|20.28|18.35|20.56|18.6|20.57|18.61|20.28|18.35|0
1651818600000|2022-05-06 06:30:00|20.57|18.61|20.34|18.4|20.57|18.61|20.34|18.4|0
1651818900000|2022-05-06 06:35:00|20.32|18.39|20.23|18.3|20.41|18.46|20.21|18.28|0
1651819200000|2022-05-06 06:40:00|20.22|18.29|20.22|18.3|20.31|18.37|20.21|18.28|0
1651819500000|2022-05-06 06:45:00|20.21|18.29|20.35|18.41|20.35|18.41|20.21|18.28|0
1651819800000|2022-05-06 06:50:00|20.36|18.42|20.45|18.5|20.45|18.5|20.32|18.38|0
1651820100000|2022-05-06 06:55:00|20.47|18.52|20.61|18.65|20.61|18.65|20.38|18.44|0
1651820400000|2022-05-06 07:00:00|20.6|18.64|20.7|18.73|20.87|18.88|20.6|18.64|0
1651820700000|2022-05-06 07:05:00|20.69|18.72|20.85|18.87|20.87|18.88|20.68|18.71|0
1651821000000|2022-05-06 07:10:00|20.87|18.88|20.75|18.78|20.97|18.98|20.75|18.78|0
1651821300000|2022-05-06 07:15:00|20.74|18.76|20.7|18.73|20.84|18.86|20.69|18.72|0
1651821600000|2022-05-06 07:20:00|20.68|18.71|20.92|18.93|20.97|18.98|20.68|18.71|0
1651821900000|2022-05-06 07:25:00|20.96|18.96|20.98|18.98|21.03|19.03|20.81|18.83|0
1651822200000|2022-05-06 07:30:00|20.97|18.99|21.88|19.79|21.89|19.8|19.81|17.92|0
1651822500000|2022-05-06 07:35:00|21.87|19.8|21.95|19.86|21.97|19.88|21.82|19.74|0
1651822800000|2022-05-06 07:40:00|21.94|19.85|22.16|20.05|22.35|20.22|21.65|19.59|0
1651823100000|2022-05-06 07:45:00|22.17|20.06|22.08|19.98|22.22|20.1|22.02|19.93|0
1651823400000|2022-05-06 07:50:00|22.07|19.97|21.79|19.72|22.16|20.05|21.74|19.67|0
1651823700000|2022-05-06 07:55:00|21.77|19.7|21.28|19.25|21.83|19.75|21.27|19.24|0
1651824000000|2022-05-06 08:00:00|21.27|19.24|22.66|20.51|22.86|20.68|21.27|19.24|0
1651824300000|2022-05-06 08:05:00|22.65|20.5|22.55|20.4|22.7|20.54|22.4|20.26|0
1651824600000|2022-05-06 08:10:00|22.53|20.39|22.62|20.47|22.67|20.51|22.47|20.33|0
1651824900000|2022-05-06 08:15:00|22.63|20.48|22.36|20.23|22.75|20.58|22.3|20.17|0
1651825200000|2022-05-06 08:20:00|22.34|20.21|22.43|20.29|22.48|20.34|22.33|20.2|0
1651825500000|2022-05-06 08:25:00|22.39|20.3|22.31|20.19|22.5|20.36|22.3|20.18|0
1651825800000|2022-05-06 08:30:00|22.32|20.2|22.46|20.32|23.01|20.82|22.07|19.97|0
1651826100000|2022-05-06 08:35:00|22.48|20.34|22.51|20.37|22.6|20.45|22.48|20.34|0
1651826400000|2022-05-06 08:40:00|22.54|20.39|22.69|20.53|22.7|20.54|22.51|20.37|0
1651826700000|2022-05-06 08:45:00|22.68|20.52|22.66|20.5|22.72|20.56|22.56|20.41|0
1651827000000|2022-05-06 08:50:00|22.65|20.53|23.06|20.87|23.1|20.9|22.64|20.49|0
1651827300000|2022-05-06 08:55:00|23.09|20.89|23.01|20.82|23.09|20.89|22.86|20.68|0
1651827600000|2022-05-06 09:00:00|23.04|20.84|23.11|20.91|23.28|21.07|22.95|20.76|0
1651827900000|2022-05-06 09:05:00|23.1|20.9|23.26|21.04|23.3|21.08|23.08|20.88|0
1651828200000|2022-05-06 09:10:00|23.27|21.05|23.21|21|23.27|21.05|23.1|20.9|0
1651828500000|2022-05-06 09:15:00|23.22|21.01|23.37|21.14|23.45|21.22|23.17|20.96|0
1651828800000|2022-05-06 09:20:00|23.38|21.15|23.53|21.29|23.59|21.34|23.24|21.02|0
1651829100000|2022-05-06 09:25:00|23.49|21.25|23.54|21.3|23.58|21.34|23.46|21.23|0
1651829400000|2022-05-06 09:30:00|23.56|21.31|23.26|21.05|23.56|21.31|23.24|21.03|0
1651829700000|2022-05-06 09:35:00|23.25|21.04|23.16|20.96|23.36|21.14|23.15|20.95|0
1651830000000|2022-05-06 09:40:00|23.14|20.94|23.13|20.92|23.22|21.01|23.12|20.92|0
1651830300000|2022-05-06 09:45:00|23.12|20.93|23.08|20.88|23.13|20.93|22.95|20.76|0
1651830600000|2022-05-06 09:50:00|23.06|20.89|22.94|20.75|23.11|20.91|22.93|20.74|0
1651830900000|2022-05-06 09:55:00|22.96|20.77|22.91|20.73|23.03|20.84|22.87|20.69|0
1651831200000|2022-05-06 10:00:00|22.92|20.77|23.02|20.83|23.08|20.88|22.91|20.73|0
1651831500000|2022-05-06 10:05:00|23.03|20.84|23.12|20.92|23.13|20.93|22.88|20.7|0
1651831800000|2022-05-06 10:10:00|23.11|20.91|23.17|20.96|23.27|21.06|22.99|20.8|0
1651832100000|2022-05-06 10:15:00|23.16|20.97|23.17|20.96|23.29|21.07|23.14|20.94|0
1651832400000|2022-05-06 10:20:00|23.16|20.95|23.06|20.87|23.21|21|23|20.81|0
1651832700000|2022-05-06 10:25:00|23.05|20.86|22.95|20.76|23.06|20.86|22.94|20.75|0
1651833000000|2022-05-06 10:30:00|22.92|20.77|23.02|20.82|23.02|20.82|22.8|20.63|0
1651833300000|2022-05-06 10:35:00|23.03|20.83|22.96|20.77|23.09|20.89|22.95|20.76|0
1651833600000|2022-05-06 10:40:00|22.95|20.76|23.03|20.84|23.1|20.9|22.95|20.76|0
1651833900000|2022-05-06 10:45:00|23.04|20.85|23|20.81|23.11|20.91|22.98|20.79|0
1651834200000|2022-05-06 10:50:00|23.01|20.82|23.16|20.95|23.2|20.99|22.97|20.78|0
1651834500000|2022-05-06 10:55:00|23.18|20.97|23.15|20.94|23.3|21.08|23.12|20.92|0
1651834800000|2022-05-06 11:00:00|23.14|20.93|23.36|21.14|23.37|21.14|23.13|20.93|0
1651835100000|2022-05-06 11:05:00|23.35|21.13|23.42|21.19|23.47|21.24|23.3|21.08|0
1651835400000|2022-05-06 11:10:00|23.43|21.2|23.61|21.36|23.64|21.39|23.42|21.19|0
1651835700000|2022-05-06 11:15:00|23.6|21.35|23.33|21.11|23.7|21.44|22.4|20.27|0
1651836000000|2022-05-06 11:20:00|23.32|21.1|23.18|20.98|23.32|21.1|23.15|20.94|0
1651836300000|2022-05-06 11:25:00|23.2|20.97|23.28|21.06|23.33|21.1|23.2|20.97|0
1651836600000|2022-05-06 11:30:00|23.29|21.08|23.35|21.13|23.45|21.21|23.25|21.04|0
1651836900000|2022-05-06 11:35:00|23.34|21.12|23.23|21.02|23.45|21.21|23.22|21.01|0
1651837200000|2022-05-06 11:40:00|23.22|21.01|23.15|20.95|23.28|21.06|23.15|20.95|0
1651837500000|2022-05-06 11:45:00|23.16|20.94|23.23|21.01|23.23|21.01|23.15|20.94|0
1651837800000|2022-05-06 11:50:00|23.21|21|23.22|21.01|23.26|21.05|23.17|20.96|0
1651838100000|2022-05-06 11:55:00|23.21|21|23.12|20.92|23.26|21.04|23.05|20.86|0
1651838400000|2022-05-06 12:00:00|23.15|20.95|22.99|20.8|23.16|20.96|22.97|20.78|0
1651838700000|2022-05-06 12:05:00|23|20.81|22.89|20.71|23.07|20.87|22.85|20.67|0
1651839000000|2022-05-06 12:10:00|22.86|20.68|22.6|20.44|22.88|20.7|22.51|20.36|0
1651839300000|2022-05-06 12:15:00|22.62|20.46|22.56|20.41|22.64|20.49|22.54|20.39|0
1651839600000|2022-05-06 12:20:00|22.55|20.4|22.67|20.51|22.71|20.55|22.55|20.4|0
1651839900000|2022-05-06 12:25:00|22.66|20.5|22.55|20.4|22.8|20.63|22.43|20.29|0
1651840200000|2022-05-06 12:30:00|22.54|20.39|22.76|20.59|23.35|21.12|21.71|19.65|0
1651840500000|2022-05-06 12:35:00|22.7|20.53|21.99|19.9|22.78|20.61|21.89|19.8|0
1651840800000|2022-05-06 12:40:00|22.02|19.92|22.45|20.31|22.46|20.32|21.99|19.9|0
1651841100000|2022-05-06 12:45:00|22.43|20.3|23.02|20.83|23.02|20.83|22.41|20.28|0
1651841400000|2022-05-06 12:50:00|22.99|20.8|23.14|20.94|23.17|20.97|22.85|20.68|0
1651841700000|2022-05-06 12:55:00|23.13|20.93|23.16|20.96|23.28|21.07|22.15|20.04|0
1651842000000|2022-05-06 13:00:00|23.18|20.97|23.32|21.1|23.32|21.1|23.01|20.82|0
1651842300000|2022-05-06 13:05:00|23.28|21.06|23.28|21.06|23.32|21.1|23.09|20.89|0
1651842600000|2022-05-06 13:10:00|23.3|21.08|22.93|20.74|23.3|21.08|22.89|20.71|0
1651842900000|2022-05-06 13:15:00|22.94|20.75|22.89|20.71|23.15|20.94|22.88|20.7|0
1651843200000|2022-05-06 13:20:00|22.88|20.7|22.89|20.71|23.03|20.84|22.77|20.61|0
1651843500000|2022-05-06 13:25:00|22.9|20.72|23.05|20.86|23.05|20.86|22.81|20.64|0
1651843800000|2022-05-06 13:30:00|23|20.81|22.99|20.8|23.45|21.21|22.81|20.64|0
1651844100000|2022-05-06 13:35:00|23|20.81|24.49|22.16|24.71|22.35|23|20.81|0
1651844400000|2022-05-06 13:40:00|24.48|22.15|24.62|22.27|24.62|22.28|24.02|21.73|0
1651844700000|2022-05-06 13:45:00|24.61|22.26|24.42|22.09|25.28|22.88|23.98|21.7|0
1651845000000|2022-05-06 13:50:00|24.46|22.13|24.8|22.44|24.9|22.53|24.29|21.98|0
1651845300000|2022-05-06 13:55:00|24.79|22.43|24.77|22.41|25.09|22.7|24.61|22.27|0
1651845600000|2022-05-06 14:00:00|24.89|22.52|24.7|22.35|25.08|22.69|24.49|22.16|0
1651845900000|2022-05-06 14:05:00|24.6|22.25|24.3|21.98|24.91|22.54|23.78|21.51|0
1651846200000|2022-05-06 14:10:00|24.39|22.07|24.25|21.94|24.62|22.27|23.95|21.67|0
1651846500000|2022-05-06 14:15:00|24.18|21.88|23.56|21.31|24.18|21.88|23.23|21.02|0
1651846800000|2022-05-06 14:20:00|23.65|21.39|23.61|21.36|23.91|21.63|23.35|21.13|0
1651847100000|2022-05-06 14:25:00|23.44|21.21|23.98|21.69|23.98|21.69|23.26|21.05|0
1651847400000|2022-05-06 14:30:00|24.06|21.77|23.75|21.49|24.06|21.77|22.8|20.63|0
1651847700000|2022-05-06 14:35:00|23.79|21.53|24.04|21.75|24.35|22.03|23.5|21.26|0
1651848000000|2022-05-06 14:40:00|23.95|21.67|23.71|21.45|24.16|21.86|23.51|21.27|0
1651848300000|2022-05-06 14:45:00|23.84|21.57|22.83|20.66|24.09|21.79|22.59|20.44|0
1651848600000|2022-05-06 14:50:00|22.74|20.57|22.56|20.41|23.14|20.94|22.56|20.41|0
1651848900000|2022-05-06 14:55:00|22.52|20.37|22.25|20.13|22.87|20.69|21.92|19.83|0
1651849200000|2022-05-06 15:00:00|22.29|20.16|22.55|20.41|22.64|20.48|22.15|20.04|0
1651849500000|2022-05-06 15:05:00|22.53|20.4|22.49|20.35|22.73|20.56|22.39|20.26|0
1651849800000|2022-05-06 15:10:00|22.53|20.38|21.58|19.53|22.88|20.7|21.58|19.53|0
1651850100000|2022-05-06 15:15:00|21.59|19.5|22.16|20.05|22.29|20.17|21.38|19.35|0
1651850400000|2022-05-06 15:20:00|22.19|20.07|21.98|19.88|22.34|20.21|21.64|19.58|0
1651850700000|2022-05-06 15:25:00|21.97|19.87|21.68|19.62|22.13|20.02|21.56|19.51|0
1651851000000|2022-05-06 15:30:00|21.64|19.58|22.48|20.33|22.51|20.37|21.62|19.56|0
1651851300000|2022-05-06 15:35:00|22.49|20.34|22.9|20.72|22.93|20.74|21.54|19.49|0
1651851600000|2022-05-06 15:40:00|22.88|20.7|22.72|20.56|22.91|20.73|22.56|20.41|0
1651851900000|2022-05-06 15:45:00|22.75|20.58|22.67|20.51|22.93|20.75|22.65|20.49|0
1651852200000|2022-05-06 15:50:00|22.72|20.56|22.97|20.79|22.99|20.8|22.33|20.21|0
1651852500000|2022-05-06 15:55:00|22.95|20.77|23.08|20.88|23.21|21|22.79|20.62|0
1651852800000|2022-05-06 16:00:00|23.09|20.89|22.44|20.3|23.21|21|22.42|20.28|0
1651853100000|2022-05-06 16:05:00|22.43|20.29|22.32|20.19|22.45|20.31|21.82|19.75|0
1651853400000|2022-05-06 16:10:00|22.31|20.18|22.94|20.76|23.05|20.85|22.31|20.18|0
1651853700000|2022-05-06 16:15:00|22.98|20.79|23.13|20.92|23.13|20.92|22.62|20.47|0
1651854000000|2022-05-06 16:20:00|23.1|20.9|22.43|20.3|23.12|20.92|22.16|20.05|0
1651854300000|2022-05-06 16:25:00|22.39|20.26|22.27|20.15|22.54|20.39|22.16|20.05|0
1651854600000|2022-05-06 16:30:00|22.3|20.18|22.07|19.97|22.54|20.39|22.03|19.93|0
1651854900000|2022-05-06 16:35:00|22.04|19.94|22.28|20.16|22.67|20.51|21.92|19.83|0
1651855200000|2022-05-06 16:40:00|22.27|20.15|22.45|20.31|22.7|20.54|22.18|20.07|0
1651855500000|2022-05-06 16:45:00|22.47|20.33|22.53|20.39|22.53|20.39|22.3|20.17|0
1651855800000|2022-05-06 16:50:00|22.48|20.34|22.27|20.15|22.87|20.69|22.13|20.02|0
1651856100000|2022-05-06 16:55:00|22.34|20.21|22.79|20.62|22.79|20.62|21.85|19.77|0
1651856400000|2022-05-06 17:00:00|22.76|20.6|22.61|20.45|22.99|20.8|22.58|20.43|0
1651856700000|2022-05-06 17:05:00|22.67|20.46|22.93|20.75|23.18|20.97|22.67|20.46|0
1651857000000|2022-05-06 17:10:00|22.98|20.79|23.21|21|23.22|21.01|22.87|20.69|0
1651857300000|2022-05-06 17:15:00|23.19|20.99|21.94|19.85|23.72|21.46|21.87|19.79|0
1651857600000|2022-05-06 17:20:00|21.96|19.87|21.68|19.62|22.05|19.95|21.47|19.42|0
1651857900000|2022-05-06 17:25:00|21.74|19.67|22.09|19.99|22.4|20.27|21.68|19.62|0
1651858200000|2022-05-06 17:30:00|22.1|19.98|21.83|19.75|22.14|20.03|21.72|19.65|0
1651858500000|2022-05-06 17:35:00|21.8|19.73|22.27|20.15|22.46|20.32|21.63|19.57|0
1651858800000|2022-05-06 17:40:00|22.24|20.13|21.94|19.85|22.47|20.33|21.66|19.6|0
1651859100000|2022-05-06 17:45:00|21.91|19.83|21.78|19.71|22.27|20.15|21.72|19.65|0
1651859400000|2022-05-06 17:50:00|21.74|19.67|22.19|20.08|22.29|20.17|21.68|19.61|0
1651859700000|2022-05-06 17:55:00|22.21|20.1|22.21|20.1|22.33|20.2|22.15|20.04|0
1651860000000|2022-05-06 18:00:00|22.24|20.12|22.32|20.19|22.36|20.23|21.99|19.9|0
1651860300000|2022-05-06 18:05:00|22.36|20.23|22.81|20.63|22.81|20.63|22.36|20.23|0
1651860600000|2022-05-06 18:10:00|22.8|20.62|22.45|20.32|22.82|20.64|22.34|20.21|0
1651860900000|2022-05-06 18:15:00|22.46|20.21|22.5|20.36|22.52|20.38|22.18|20.06|0
1651861200000|2022-05-06 18:20:00|22.59|20.44|22.56|20.41|22.67|20.51|22.38|20.25|0
1651861500000|2022-05-06 18:25:00|22.62|20.47|22.74|20.57|22.91|20.73|22.55|20.4|0
1651861800000|2022-05-06 18:30:00|22.72|20.56|22.69|20.53|23.05|20.85|21.47|19.42|0
1651862100000|2022-05-06 18:35:00|22.89|20.71|22.94|20.76|23.05|20.86|22.77|20.61|0
1651862400000|2022-05-06 18:40:00|22.93|20.75|23.01|20.81|23.02|20.83|22.69|20.53|0
1651862700000|2022-05-06 18:45:00|23.03|20.84|22.44|20.31|23.07|20.87|22.44|20.31|0
1651863000000|2022-05-06 18:50:00|22.51|20.37|22.17|20.06|22.52|20.38|22.13|20.02|0
1651863300000|2022-05-06 18:55:00|22.12|20.01|22.68|20.52|22.68|20.52|22.02|19.92|0
1651863600000|2022-05-06 19:00:00|22.67|20.51|22.55|20.4|22.86|20.69|22.53|20.39|0
1651863900000|2022-05-06 19:05:00|22.62|20.47|22.97|20.78|23.08|20.89|22.49|20.35|0
1651864200000|2022-05-06 19:10:00|22.93|20.75|22.97|20.78|23|20.81|22.69|20.53|0
1651864500000|2022-05-06 19:15:00|22.96|20.77|22.81|20.64|23.15|20.95|22.78|20.61|0
1651864800000|2022-05-06 19:20:00|22.87|20.69|23.18|20.97|23.21|21|22.85|20.67|0
1651865100000|2022-05-06 19:25:00|23.15|20.95|22.78|20.61|23.26|21.04|22.65|20.5|0
1651865400000|2022-05-06 19:30:00|22.77|20.6|22.39|20.26|22.79|20.62|22.3|20.18|0
1651865700000|2022-05-06 19:35:00|22.35|20.22|21.49|19.45|22.36|20.23|21.47|19.42|0
1651866000000|2022-05-06 19:40:00|21.47|19.43|21.8|19.72|21.87|19.79|21.41|19.37|0
1651866300000|2022-05-06 19:45:00|21.75|19.68|21.42|19.38|21.94|19.85|21.22|19.2|0
1651866600000|2022-05-06 19:50:00|21.29|19.26|21.63|19.57|21.63|19.57|21.06|19.06|0
1651866900000|2022-05-06 19:55:00|21.66|19.59|21.64|19.58|21.85|19.77|21.53|19.48|0
1651867200000|2022-05-06 20:00:00|21.74|19.67|22.08|19.98|22.08|19.98|21.73|19.66|0
1651867500000|2022-05-06 20:05:00|22.09|19.99|21.88|19.79|22.15|20.04|20.92|18.92|0
1651867800000|2022-05-06 20:10:00|21.87|19.78|22.06|19.96|22.08|19.98|21.86|19.78|0
1652079900000|2022-05-09 07:05:00|20.99|18.99|20.93|18.93|21.09|19.08|20.89|18.9|0
1652080200000|2022-05-09 07:10:00|20.92|18.91|20.75|18.77|20.92|18.92|20.73|18.75|0
1652080500000|2022-05-09 07:15:00|20.74|18.78|21.04|19.04|21.05|19.05|20.71|18.74|0
1652080800000|2022-05-09 07:20:00|21.01|19.01|21.32|19.29|21.35|19.32|21.01|19.01|0
1652081100000|2022-05-09 07:25:00|21.34|19.31|21.24|19.22|21.4|19.36|21.2|19.18|0
1652081400000|2022-05-09 07:30:00|21.23|19.2|20.95|18.96|21.3|19.27|20.95|18.96|0
1652081700000|2022-05-09 07:35:00|20.93|18.94|20.98|18.98|21.05|19.05|20.89|18.9|0
1652082000000|2022-05-09 07:40:00|20.97|18.97|21.2|19.18|21.2|19.18|20.97|18.97|0
1652082300000|2022-05-09 07:45:00|21.19|19.17|21.15|19.13|21.24|19.22|21.11|19.1|0
1652082600000|2022-05-09 07:50:00|21.16|19.14|21.38|19.35|21.47|19.43|21.12|19.11|0
1652082900000|2022-05-09 07:55:00|21.37|19.34|20.87|18.88|21.47|19.43|19.81|17.93|0
1652083200000|2022-05-09 08:00:00|20.88|18.89|21.03|19.03|21.13|19.12|20.87|18.88|0
1652083500000|2022-05-09 08:05:00|21.04|19.04|20.86|18.88|21.1|19.09|20.85|18.87|0
1652083800000|2022-05-09 08:10:00|20.87|18.9|20.9|18.91|20.94|18.95|20.81|18.82|0
1652084100000|2022-05-09 08:15:00|20.92|18.92|21.02|19.02|21.05|19.05|20.8|18.82|0
1652084400000|2022-05-09 08:20:00|21.03|19.01|21.12|19.11|21.13|19.12|20.93|18.94|0
1652084700000|2022-05-09 08:25:00|21.11|19.1|21.13|19.12|21.2|19.18|21.02|19.02|0
1652085000000|2022-05-09 08:30:00|21.15|19.11|21.85|19.77|21.86|19.78|21.08|19.07|0
1652085300000|2022-05-09 08:35:00|21.86|19.78|21.7|19.64|21.92|19.84|21.7|19.64|0
1652085600000|2022-05-09 08:40:00|21.68|19.62|21.68|19.61|21.73|19.66|21.58|19.52|0
1652085900000|2022-05-09 08:45:00|21.67|19.6|21.44|19.4|21.67|19.6|21.42|19.38|0
1652086200000|2022-05-09 08:50:00|21.43|19.39|21.4|19.36|21.46|19.41|21.33|19.3|0
1652086500000|2022-05-09 08:55:00|21.39|19.35|21.44|19.4|21.54|19.49|21.33|19.3|0
1652086800000|2022-05-09 09:00:00|21.46|19.42|21.47|19.43|21.49|19.45|21.41|19.37|0
1652087100000|2022-05-09 09:05:00|21.45|19.41|21.51|19.46|21.55|19.5|21.43|19.39|0
1652087400000|2022-05-09 09:10:00|21.52|19.47|21.3|19.27|21.52|19.47|21.29|19.26|0
1652087700000|2022-05-09 09:15:00|21.29|19.26|21.41|19.37|21.49|19.44|21.27|19.25|0
1652088000000|2022-05-09 09:20:00|21.42|19.38|21.42|19.38|21.46|19.42|21.23|19.21|0
1652088300000|2022-05-09 09:25:00|21.43|19.39|21.67|19.61|21.7|19.64|21.37|19.33|0
1652088600000|2022-05-09 09:30:00|21.66|19.6|21.75|19.68|21.75|19.68|21.59|19.54|0
1652088900000|2022-05-09 09:35:00|21.76|19.69|21.87|19.79|21.92|19.83|21.73|19.66|0
1652089200000|2022-05-09 09:40:00|21.86|19.78|21.72|19.65|21.93|19.84|21.68|19.61|0
1652089500000|2022-05-09 09:45:00|21.73|19.66|21.5|19.45|21.89|19.8|20.72|18.75|0
1652089800000|2022-05-09 09:50:00|21.49|19.44|21.45|19.41|21.51|19.46|21.34|19.31|0
1652090100000|2022-05-09 09:55:00|21.46|19.44|21.39|19.35|21.63|19.57|21.37|19.34|0
1652090400000|2022-05-09 10:00:00|21.4|19.36|21.45|19.4|21.47|19.43|21.33|19.3|0
1652090700000|2022-05-09 10:05:00|21.44|19.39|21.49|19.44|21.55|19.5|21.35|19.31|0
1652091000000|2022-05-09 10:10:00|21.5|19.45|21.58|19.53|21.6|19.55|21.49|19.44|0
1652091300000|2022-05-09 10:15:00|21.6|19.55|21.53|19.48|21.61|19.55|21.46|19.42|0
1652091600000|2022-05-09 10:20:00|21.52|19.47|21.6|19.54|21.6|19.54|21.47|19.42|0
1652091900000|2022-05-09 10:25:00|21.58|19.53|21.61|19.55|21.73|19.66|21.54|19.49|0
1652092200000|2022-05-09 10:30:00|21.6|19.54|21.81|19.73|21.85|19.77|21.59|19.53|0
1652092500000|2022-05-09 10:35:00|21.83|19.75|21.99|19.9|21.99|19.9|21.8|19.72|0
1652092800000|2022-05-09 10:40:00|21.98|19.89|22.09|19.99|22.1|20|21.95|19.86|0
1652093100000|2022-05-09 10:45:00|22.08|19.98|22.01|19.91|22.27|20.15|22.01|19.91|0
1652093400000|2022-05-09 10:50:00|22.02|19.92|22.05|19.95|22.24|20.12|21.54|19.49|0
1652093700000|2022-05-09 10:55:00|22.06|19.96|22|19.9|22.11|20.01|21.93|19.84|0
1652094000000|2022-05-09 11:00:00|21.96|19.87|21.83|19.76|22.01|19.91|21.77|19.7|0
1652094300000|2022-05-09 11:05:00|21.85|19.77|21.88|19.8|21.91|19.83|21.7|19.64|0
1652094600000|2022-05-09 11:10:00|21.89|19.81|21.93|19.84|22.04|19.94|21.82|19.74|0
1652094900000|2022-05-09 11:15:00|21.96|19.87|22.03|19.93|22.09|19.98|21.89|19.81|0
1652095200000|2022-05-09 11:20:00|22.05|19.94|22.36|20.23|22.49|20.35|22.05|19.94|0
1652095500000|2022-05-09 11:25:00|22.37|20.24|22.4|20.27|22.43|20.29|22.34|20.21|0
1652095800000|2022-05-09 11:30:00|22.41|20.28|22.2|20.08|22.49|20.35|22.2|20.08|0
1652096100000|2022-05-09 11:35:00|22.19|20.09|22.28|20.16|22.28|20.16|22.05|19.95|0
1652096400000|2022-05-09 11:40:00|22.26|20.14|22.26|20.14|22.38|20.25|22.13|20.03|0
1652096700000|2022-05-09 11:45:00|22.25|20.13|21.97|19.88|22.31|20.19|21.96|19.87|0
1652097000000|2022-05-09 11:50:00|21.99|19.9|22.24|20.12|22.28|20.16|21.6|19.54|0
1652097300000|2022-05-09 11:55:00|22.23|20.11|22.2|20.08|22.33|20.2|22.08|19.98|0
1652097600000|2022-05-09 12:00:00|22.19|20.07|22.07|19.97|22.39|20.26|22.07|19.97|0
1652097900000|2022-05-09 12:05:00|22.79|20.62|22.09|19.98|22.79|20.62|21.88|19.79|0
1652098200000|2022-05-09 12:10:00|22.1|19.99|22.2|20.08|22.27|20.15|22.07|19.97|0
1652098500000|2022-05-09 12:15:00|22.21|20.09|22.4|20.27|22.44|20.3|22.18|20.06|0
1652098800000|2022-05-09 12:20:00|22.42|20.28|22.26|20.14|22.44|20.3|22.23|20.11|0
1652099100000|2022-05-09 12:25:00|22.27|20.15|22.45|20.31|22.45|20.31|22.25|20.13|0
1652099400000|2022-05-09 12:30:00|22.44|20.33|22.32|20.2|22.56|20.41|22.27|20.15|0
1652099700000|2022-05-09 12:35:00|22.33|20.21|22.03|19.93|22.37|20.24|22.03|19.93|0
1652100000000|2022-05-09 12:40:00|22.02|19.92|21.94|19.85|22.05|19.95|21.81|19.73|0
1652100300000|2022-05-09 12:45:00|21.91|19.82|21.93|19.85|22.09|19.98|21.84|19.76|0
1652100600000|2022-05-09 12:50:00|21.92|19.84|22.07|19.97|22.13|20.02|21.47|19.42|0
1652100900000|2022-05-09 12:55:00|22.08|19.96|22.31|20.18|22.32|20.19|22.07|19.96|0
1652101200000|2022-05-09 13:00:00|22.3|20.17|22.25|20.13|22.42|20.28|22.25|20.13|0
1652101500000|2022-05-09 13:05:00|22.24|20.09|22.24|20.12|22.37|20.24|22.2|20.09|0
1652101800000|2022-05-09 13:10:00|22.26|20.14|21.9|19.81|22.32|20.2|21.9|19.81|0
1652102100000|2022-05-09 13:15:00|21.86|19.78|22.14|20.03|22.15|20.04|21.84|19.76|0
1652102400000|2022-05-09 13:20:00|22.13|20.02|22.08|19.97|22.25|20.13|22.08|19.97|0
1652102700000|2022-05-09 13:25:00|22.09|19.98|22.27|20.15|22.27|20.15|22.03|19.93|0
1652103000000|2022-05-09 13:30:00|22.22|20.11|22.33|20.2|22.7|20.54|22.03|19.94|0
1652103300000|2022-05-09 13:35:00|22.19|20.08|22.07|19.97|22.51|20.37|21.75|19.68|0
1652103600000|2022-05-09 13:40:00|22.01|19.92|22.15|20.04|22.53|20.38|21.97|19.88|0
1652103900000|2022-05-09 13:45:00|22.12|20.01|22.75|20.59|23.03|20.84|22.12|20.01|0
1652104200000|2022-05-09 13:50:00|22.72|20.56|21.98|19.88|22.89|20.71|21.91|19.83|0
1652104500000|2022-05-09 13:55:00|22|19.9|22.21|20.1|22.4|20.26|21.61|19.55|0
1652104800000|2022-05-09 14:00:00|22.26|20.14|22.44|20.3|22.66|20.51|22.06|19.96|0
1652105100000|2022-05-09 14:05:00|22.45|20.31|23.05|20.85|23.05|20.85|22.3|20.18|0
1652105400000|2022-05-09 14:10:00|23.02|20.82|22.03|19.93|23.02|20.82|21.77|19.7|0
1652105700000|2022-05-09 14:15:00|22.07|19.97|22.33|20.2|22.42|20.29|21.85|19.77|0
1652106000000|2022-05-09 14:20:00|22.36|20.23|22.73|20.56|22.73|20.56|22.22|20.11|0
1652106300000|2022-05-09 14:25:00|22.78|20.61|22.81|20.64|22.89|20.71|22.51|20.36|0
1652106600000|2022-05-09 14:30:00|22.89|20.71|22.74|20.58|23.06|20.86|22.7|20.54|0
1652106900000|2022-05-09 14:35:00|22.77|20.6|23.33|21.1|23.36|21.13|22.73|20.57|0
1652107200000|2022-05-09 14:40:00|23.34|21.11|22.86|20.68|23.34|21.11|22.78|20.61|0
1652107500000|2022-05-09 14:45:00|22.79|20.62|22.76|20.59|22.93|20.75|22.56|20.42|0
1652107800000|2022-05-09 14:50:00|22.78|20.61|23.31|21.09|23.31|21.09|22.61|20.45|0
1652108100000|2022-05-09 14:55:00|23.3|21.08|23.32|21.1|23.44|21.21|22.1|19.99|0
1652108400000|2022-05-09 15:00:00|23.33|21.17|23.88|21.6|23.91|21.63|23.07|20.87|0
1652108700000|2022-05-09 15:05:00|23.89|21.61|23.92|21.64|24.18|21.87|23.89|21.61|0
1652109000000|2022-05-09 15:10:00|23.96|21.68|24.02|21.73|24.16|21.86|23.71|21.45|0
1652109300000|2022-05-09 15:15:00|24.04|21.75|23.93|21.65|24.06|21.77|23.68|21.42|0
1652109600000|2022-05-09 15:20:00|23.94|21.66|24.18|21.87|24.27|21.95|23.94|21.66|0
1652109900000|2022-05-09 15:25:00|24.2|21.89|24.36|22.04|24.42|22.09|24.17|21.86|0
1652110200000|2022-05-09 15:30:00|24.37|22.05|23.95|21.67|24.55|22.21|23.52|21.28|0
1652110500000|2022-05-09 15:35:00|23.94|21.66|23.47|21.24|24.03|21.74|23.44|21.21|0
1652110800000|2022-05-09 15:40:00|23.44|21.21|23.42|21.19|23.63|21.38|23.17|20.97|0
1652111100000|2022-05-09 15:45:00|23.45|21.22|23.27|21.05|23.53|21.28|23.03|20.83|0
1652111400000|2022-05-09 15:50:00|23.26|21.04|22.95|20.76|23.26|21.04|22.89|20.71|0
1652111700000|2022-05-09 15:55:00|22.92|20.74|23.05|20.86|23.17|20.97|22.8|20.63|0
1652112000000|2022-05-09 16:00:00|23.04|20.85|23.56|21.31|24.22|21.91|23.04|20.85|0
1652112300000|2022-05-09 16:05:00|23.55|21.3|22.89|20.71|23.59|21.35|22.61|20.45|0
1652112600000|2022-05-09 16:10:00|22.87|20.69|22.5|20.36|22.87|20.69|22.44|20.3|0
1652112900000|2022-05-09 16:15:00|22.52|20.38|22.69|19.81|23.54|21.3|22.15|19.65|0
1652113200000|2022-05-09 16:20:00|22.73|19.85|22.66|19.78|22.95|20.07|22.55|19.67|0
1652113500000|2022-05-09 16:25:00|22.63|19.75|22.83|19.95|23.07|20.19|22.57|19.69|0
1652113800000|2022-05-09 16:30:00|22.88|20|22.4|20.27|23.08|20.29|22.17|19.7|0
1652114100000|2022-05-09 16:35:00|22.38|20.25|23.39|20.51|23.39|20.79|22.38|20.25|0
1652114400000|2022-05-09 16:40:00|23.38|20.5|23.47|20.59|23.5|20.62|23.26|20.38|0
1652114700000|2022-05-09 16:45:00|23.49|20.61|23.55|20.67|23.64|20.76|23.46|20.58|0
1652115000000|2022-05-09 16:50:00|23.57|20.69|23.63|20.75|23.75|20.87|22.81|19.93|0
1652115300000|2022-05-09 16:55:00|23.65|20.77|23.7|20.82|23.72|20.84|23.5|20.62|0
1652115600000|2022-05-09 17:00:00|23.71|20.83|23.79|20.91|23.84|20.96|23.57|20.69|0
1652115900000|2022-05-09 17:05:00|23.82|20.94|23.42|21.19|23.82|21.22|23.32|20.77|0
1652116200000|2022-05-09 17:10:00|23.41|21.18|23.61|21.36|23.65|21.4|23.41|21.18|0
1652116500000|2022-05-09 17:15:00|23.62|21.37|23.27|21.06|23.63|21.38|23.21|21|0
1652116800000|2022-05-09 17:20:00|23.31|21.09|23.44|21.21|23.57|21.32|23.31|21.09|0
1652117100000|2022-05-09 17:25:00|23.43|21.2|23.01|20.81|23.44|21.21|22.96|20.77|0
1652117400000|2022-05-09 17:30:00|22.81|20.64|23.34|21.12|23.34|21.12|22.65|20.49|0
1652117700000|2022-05-09 17:35:00|23.31|21.09|23.36|21.13|23.52|21.28|23.31|21.09|0
1652118000000|2022-05-09 17:40:00|23.39|21.16|22.85|20.67|23.42|21.19|22.77|20.6|0
1652118300000|2022-05-09 17:45:00|22.84|20.66|23.08|20.88|23.12|20.91|22.73|20.57|0
1652118600000|2022-05-09 17:50:00|23.05|20.85|23.56|21.32|23.72|21.46|23.01|20.82|0
1652118900000|2022-05-09 17:55:00|23.58|21.34|22.96|20.78|23.6|21.36|22.79|20.62|0
1652119200000|2022-05-09 18:00:00|22.95|20.77|23.2|20.32|23.27|20.79|22.63|20.16|0
1652119500000|2022-05-09 18:05:00|23.21|20.33|23.35|20.47|23.5|20.62|23.08|20.2|0
1652119800000|2022-05-09 18:10:00|23.43|20.55|23.34|20.46|23.47|20.59|23.07|20.19|0
1652120100000|2022-05-09 18:15:00|23.35|20.47|23|20.12|23.35|20.47|22.91|20.03|0
1652120400000|2022-05-09 18:20:00|22.98|20.1|23.44|20.56|23.5|20.62|22.95|20.07|0
1652120700000|2022-05-09 18:25:00|23.43|20.55|23.49|20.61|23.67|20.79|23.41|20.53|0
1652121000000|2022-05-09 18:30:00|23.48|20.6|23.51|20.63|23.87|20.99|23.44|20.56|0
1652121300000|2022-05-09 18:35:00|23.61|20.73|23.52|20.64|23.66|20.78|23.25|20.37|0
1652121600000|2022-05-09 18:40:00|23.56|20.68|23.5|20.62|23.63|20.75|23.38|20.5|0
1652121900000|2022-05-09 18:45:00|23.53|20.65|23.49|20.61|23.55|20.67|23.07|20.19|0
1652122200000|2022-05-09 18:50:00|23.5|20.62|23.23|20.35|23.75|20.87|23.14|20.26|0
1652122500000|2022-05-09 18:55:00|23.26|20.38|23.02|20.14|23.26|20.38|22.85|19.97|0
1652122800000|2022-05-09 19:00:00|22.88|20|23.06|20.18|23.14|20.26|22.61|19.73|0
1652123100000|2022-05-09 19:05:00|23.08|20.2|23.04|20.16|23.12|20.24|22.55|19.67|0
1652123400000|2022-05-09 19:10:00|23.09|20.21|22.59|19.71|23.09|20.21|22.51|19.63|0
1652123700000|2022-05-09 19:15:00|22.56|19.68|23.24|20.36|23.68|20.8|22.48|19.6|0
1652124000000|2022-05-09 19:20:00|23.3|20.42|23.78|20.9|23.85|20.97|23.28|20.4|0
1652124300000|2022-05-09 19:25:00|23.82|20.94|24.38|21.5|24.45|21.57|23.75|20.87|0
1652124600000|2022-05-09 19:30:00|24.36|21.48|24|21.12|24.88|22|23.68|20.8|0
1652124900000|2022-05-09 19:35:00|23.97|21.09|23.91|21.03|24.18|21.3|23.85|20.97|0
1652125200000|2022-05-09 19:40:00|23.93|21.05|24|21.71|24.16|21.78|23.84|21.05|0
1652125500000|2022-05-09 19:45:00|23.97|21.69|24.77|21.89|24.77|22|23.89|21.61|0
1652125800000|2022-05-09 19:50:00|24.65|21.77|24.81|21.93|25.11|22.23|24.65|21.77|0
1652126100000|2022-05-09 19:55:00|24.75|21.87|24.74|21.86|24.98|22.1|24.1|21.22|0
1652126400000|2022-05-09 20:00:00|24.72|21.84|24.53|21.65|24.87|21.99|24.46|21.58|0
1652126700000|2022-05-09 20:05:00|24.54|21.66|24.51|21.63|24.63|21.75|24.28|21.4|0
1652127000000|2022-05-09 20:10:00|24.5|21.62|24.31|21.43|24.55|21.67|24.26|21.38|0
1652127300000|2022-05-09 20:15:00|24.34|21.46|24.78|21.42|24.8|21.46|24.34|21.21|0
1652127600000|2022-05-09 20:20:00|24.77|21.41|24.78|21.42|24.79|21.43|24.76|21.4|0
1652127900000|2022-05-09 20:25:00|24.77|21.41|24.88|21.52|24.94|21.58|24.74|21.38|0
1652128200000|2022-05-09 20:30:00|24.87|21.51|24.96|21.6|24.99|21.63|24.78|21.42|0
1652128500000|2022-05-09 20:35:00|24.95|21.59|24.98|21.62|25.02|21.66|24.92|21.56|0
1652128800000|2022-05-09 20:40:00|24.99|21.63|24.98|21.62|25.04|21.68|24.97|21.61|0
1652129100000|2022-05-09 20:45:00|24.95|21.59|24.95|21.59|25.01|21.65|24.91|21.55|0
1652129400000|2022-05-09 20:50:00|24.97|21.61|24.95|21.59|25.01|21.65|24.93|21.57|0
1652129700000|2022-05-09 20:55:00|24.94|21.58|24.45|22.13|25.01|22.13|24.45|21.57|0
1652130000000|2022-05-09 21:00:00|24.46|21.67|24.37|22.05|24.46|22.09|23.95|21.67|0
1652130300000|2022-05-09 21:05:00|24.38|22.06|24.37|22.05|24.38|22.06|24.36|22.04|0
1652130600000|2022-05-09 21:10:00|24.36|22.04|24.36|22.04|24.37|22.05|24.36|22.04|0
1652130900000|2022-05-09 21:15:00|24.37|22.05|24.37|22.05|24.38|22.06|24.36|22.04|0
1652131200000|2022-05-09 21:20:00|24.38|22.06|24.38|22.06|24.4|22.07|24.36|22.04|0
1652131500000|2022-05-09 21:25:00|24.37|22.05|24.41|22.08|24.41|22.08|24.37|22.05|0
1652131800000|2022-05-09 21:30:00|24.4|22.09|24.42|22.09|24.43|22.11|24.4|22.07|0
1652132100000|2022-05-09 21:35:00|24.43|22.1|24.42|22.1|24.43|22.11|24.42|22.1|0
1652132400000|2022-05-09 21:40:00|24.43|22.09|24.42|22.1|24.44|22.11|24.41|22.08|0
1652132700000|2022-05-09 21:45:00|24.41|22.09|24.42|22.09|24.42|22.09|24.41|22.08|0
1652133000000|2022-05-09 21:50:00|24.41|22.08|24.38|22.06|24.41|22.09|24.38|22.06|0
1652133300000|2022-05-09 21:55:00|24.37|22.05|24.29|21.98|24.37|22.05|24.27|21.96|0
1652133600000|2022-05-09 22:00:00|24.22|21.92|24.15|21.85|24.22|21.92|23.94|21.66|0
1652133900000|2022-05-09 22:05:00|24.14|21.84|24.16|21.86|24.16|21.86|24.06|21.77|0
1652134200000|2022-05-09 22:10:00|24.15|21.85|24.05|21.76|24.23|21.92|24.04|21.75|0
1652134500000|2022-05-09 22:15:00|24.03|21.74|23.99|21.71|24.06|21.77|23.96|21.68|0
1652134800000|2022-05-09 22:20:00|23.98|21.7|23.97|21.69|24.01|21.73|23.94|21.66|0
1652135100000|2022-05-09 22:25:00|23.96|21.68|23.97|21.68|23.98|21.7|23.94|21.66|0
1652135400000|2022-05-09 22:30:00|23.96|21.67|23.84|21.57|23.97|21.69|23.82|21.55|0
1652135700000|2022-05-09 22:35:00|23.83|21.56|23.83|21.56|23.84|21.57|23.81|21.54|0
1652136000000|2022-05-09 22:40:00|23.84|21.57|23.88|21.61|23.91|21.63|23.83|21.56|0
1652136300000|2022-05-09 22:45:00|23.87|21.6|23.82|21.55|23.93|21.65|23.82|21.55|0
1652136600000|2022-05-09 22:50:00|23.84|21.57|23.86|21.59|23.88|21.61|23.84|21.57|0
1652136900000|2022-05-09 22:55:00|23.87|21.58|23.87|21.6|23.92|21.65|23.85|21.58|0
1652137200000|2022-05-09 23:00:00|23.86|21.59|23.88|21.6|23.9|21.63|23.85|21.58|0
1652137500000|2022-05-09 23:05:00|23.87|21.59|23.91|21.63|23.91|21.63|23.85|21.58|0
1652137800000|2022-05-09 23:10:00|23.9|21.62|24.07|21.78|24.07|21.78|23.9|21.62|0
1652138100000|2022-05-09 23:15:00|24.06|21.77|24.07|21.78|24.16|21.86|24.04|21.75|0
1652138400000|2022-05-09 23:20:00|24.06|21.77|24.14|21.84|24.17|21.87|24|21.71|0
1652138700000|2022-05-09 23:25:00|24.13|21.83|24.15|21.85|24.25|21.94|24.13|21.83|0
1652139000000|2022-05-09 23:30:00|24.16|21.86|24.08|21.79|24.18|21.88|24.08|21.79|0
1652139300000|2022-05-09 23:35:00|24.07|21.78|24.07|21.78|24.16|21.86|24.05|21.76|0
1652139600000|2022-05-09 23:40:00|24.06|21.77|24|21.71|24.09|21.79|23.93|21.65|0
1652139900000|2022-05-09 23:45:00|23.99|21.7|24.07|21.78|24.07|21.78|23.92|21.64|0
1652140200000|2022-05-09 23:50:00|24.09|21.79|23.98|21.7|24.09|21.79|23.95|21.67|0
1652140500000|2022-05-09 23:55:00|24|21.71|23.9|21.62|24|21.71|23.84|21.57|0
1652140800000|2022-05-10 00:00:00|23.89|21.61|24.17|21.87|24.18|21.88|23.86|21.59|0
1652141100000|2022-05-10 00:05:00|24.16|21.86|24.28|21.97|24.28|21.97|24.15|21.85|0
1652141400000|2022-05-10 00:10:00|24.26|21.95|25.27|21.91|25.27|22.28|24.26|21.69|0
1652141700000|2022-05-10 00:15:00|25.31|21.95|26.31|22.95|26.4|23.04|25.31|21.95|0
1652142000000|2022-05-10 00:20:00|26.28|22.92|26.37|22.73|26.45|23.09|26.18|22.7|0
1652142300000|2022-05-10 00:25:00|26.38|22.74|26.34|22.7|26.44|22.8|26.24|22.6|0
1652142600000|2022-05-10 00:30:00|26.31|22.67|26.14|22.5|26.35|22.71|26.12|22.48|0
1652142900000|2022-05-10 00:35:00|26.12|22.48|26.26|22.62|26.27|22.63|26.03|22.39|0
1652143200000|2022-05-10 00:40:00|26.24|22.6|26.08|22.44|26.4|22.76|26.05|22.41|0
1652143500000|2022-05-10 00:45:00|26.07|22.43|26.3|22.66|26.3|22.66|26.04|22.4|0
1652143800000|2022-05-10 00:50:00|26.29|22.65|26.21|22.57|26.36|22.72|26.17|22.53|0
1652144100000|2022-05-10 00:55:00|26.22|22.58|26.15|22.51|26.24|22.6|26.1|22.46|0
1652144400000|2022-05-10 01:00:00|26.11|22.47|26.21|22.57|26.32|22.68|26.09|22.45|0
1652144700000|2022-05-10 01:05:00|26.2|22.56|25.71|22.07|26.21|22.57|25.69|22.05|0
1652145000000|2022-05-10 01:10:00|25.67|22.03|25.75|22.11|25.92|22.28|25.61|21.97|0
1652145300000|2022-05-10 01:15:00|25.74|22.1|25.71|22.07|25.76|22.12|25.55|21.91|0
1652145600000|2022-05-10 01:20:00|25.7|22.06|25.85|22.21|25.87|22.23|25.65|22.01|0
1652145900000|2022-05-10 01:25:00|25.84|22.2|25.8|22.16|25.92|22.28|25.7|22.06|0
1652146200000|2022-05-10 01:30:00|25.81|22.17|25.78|22.14|25.93|22.29|25.74|22.1|0
1652146500000|2022-05-10 01:35:00|25.77|22.13|25.82|22.18|25.99|22.35|25.76|22.12|0
1652146800000|2022-05-10 01:40:00|25.85|22.21|25.89|22.25|25.89|22.25|25.64|22|0
1652147100000|2022-05-10 01:45:00|25.88|22.24|25.81|22.17|25.96|22.32|25.78|22.14|0
1652147400000|2022-05-10 01:50:00|25.79|22.15|25.29|21.65|25.8|22.16|25.29|21.65|0
1652147700000|2022-05-10 01:55:00|25.28|21.64|25.18|21.54|25.29|21.65|25.05|21.41|0
1652148000000|2022-05-10 02:00:00|25.15|21.51|24.7|21.06|25.22|21.58|24.7|21.06|0
1652148300000|2022-05-10 02:05:00|24.71|21.07|24.6|20.96|24.87|21.23|24.6|20.96|0
1652148600000|2022-05-10 02:10:00|24.59|20.95|24.48|20.84|24.59|20.95|24.45|20.81|0
1652148900000|2022-05-10 02:15:00|24.47|20.83|24.5|20.86|24.62|20.98|24.46|20.82|0
1652149200000|2022-05-10 02:20:00|24.48|20.84|24.52|20.88|24.54|20.9|24.43|20.79|0
1652149500000|2022-05-10 02:25:00|24.5|20.86|24.16|20.52|24.52|20.88|24.15|20.51|0
1652149800000|2022-05-10 02:30:00|24.18|20.54|24.1|20.46|24.24|20.6|24.01|20.37|0
1652150100000|2022-05-10 02:35:00|24.09|20.45|23.93|20.29|24.13|20.49|23.93|20.29|0
1652150400000|2022-05-10 02:40:00|23.92|20.28|24.07|20.43|24.11|20.47|23.92|20.28|0
1652150700000|2022-05-10 02:45:00|24.08|20.44|24.07|20.43|24.11|20.47|24|20.36|0
1652151000000|2022-05-10 02:50:00|24.08|20.44|24.08|20.44|24.11|20.47|24|20.36|0
1652151300000|2022-05-10 02:55:00|24.07|20.43|24.1|20.46|24.16|20.52|24.03|20.39|0
1652151600000|2022-05-10 03:00:00|24.09|20.45|23.97|20.33|24.1|20.46|23.97|20.33|0
1652151900000|2022-05-10 03:05:00|23.99|20.35|23.97|20.33|24.08|20.44|23.89|20.25|0
1652152200000|2022-05-10 03:10:00|23.99|20.35|24.07|20.43|24.09|20.45|23.95|20.31|0
1652152500000|2022-05-10 03:15:00|24.06|20.42|24.09|20.45|24.14|20.5|24.01|20.37|0
1652152800000|2022-05-10 03:20:00|24.08|20.44|24.24|20.6|24.31|20.67|24.07|20.43|0
1652153100000|2022-05-10 03:25:00|24.23|20.59|24.17|20.53|24.29|20.65|24.15|20.51|0
1652153400000|2022-05-10 03:30:00|24.21|20.57|24.19|20.55|24.25|20.61|24.17|20.53|0
1652153700000|2022-05-10 03:35:00|24.2|20.56|24.11|20.47|24.22|20.58|24.09|20.45|0
1652154000000|2022-05-10 03:40:00|24.1|20.46|24.06|20.42|24.12|20.48|23.99|20.35|0
1652154300000|2022-05-10 03:45:00|24.07|20.43|23.91|20.27|24.07|20.43|23.91|20.27|0
1652154600000|2022-05-10 03:50:00|23.9|20.26|23.89|20.25|23.93|20.29|23.87|20.23|0
1652154900000|2022-05-10 03:55:00|23.88|20.24|23.86|20.22|23.92|20.28|23.86|20.22|0
1652155200000|2022-05-10 04:00:00|23.87|20.23|23.87|20.23|23.92|20.28|23.86|20.22|0
1652155500000|2022-05-10 04:05:00|23.86|20.22|23.88|20.24|23.92|20.28|23.86|20.22|0
1652155800000|2022-05-10 04:10:00|23.89|20.25|23.9|20.26|23.92|20.28|23.86|20.22|0
1652156100000|2022-05-10 04:15:00|23.91|20.27|23.91|20.27|23.95|20.31|23.88|20.24|0
1652156400000|2022-05-10 04:20:00|23.9|20.26|23.93|20.29|23.94|20.3|23.88|20.24|0
1652156700000|2022-05-10 04:25:00|23.92|20.28|23.9|20.26|23.93|20.29|23.87|20.23|0
1652157000000|2022-05-10 04:30:00|23.89|20.25|23.92|20.28|23.92|20.28|23.85|20.21|0
1652157300000|2022-05-10 04:35:00|23.91|20.27|23.88|20.24|23.96|20.32|23.85|20.21|0
1652157600000|2022-05-10 04:40:00|23.89|20.25|23.87|20.23|23.89|20.25|23.86|20.22|0
1652157900000|2022-05-10 04:45:00|23.89|20.25|23.87|20.23|23.89|20.25|23.85|20.21|0
1652158200000|2022-05-10 04:50:00|23.88|20.24|23.91|20.27|23.91|20.27|23.86|20.22|0
1652158500000|2022-05-10 04:55:00|23.93|20.29|23.9|20.26|23.95|20.31|23.85|20.21|0
1652158800000|2022-05-10 05:00:00|23.91|20.27|23.95|20.31|23.98|20.34|23.85|20.21|0
1652159100000|2022-05-10 05:05:00|23.94|20.3|23.69|20.05|23.94|20.3|23.66|20.02|0
1652159400000|2022-05-10 05:10:00|23.7|20.06|23.66|20.02|23.7|20.06|23.66|20.02|0
1652159700000|2022-05-10 05:15:00|23.67|20.03|23.67|20.03|23.75|20.11|23.66|20.02|0
1652160000000|2022-05-10 05:20:00|23.68|20.04|23.77|20.13|23.82|20.18|23.68|20.04|0
1652160300000|2022-05-10 05:25:00|23.76|20.12|23.63|19.99|23.78|20.14|23.6|19.96|0
1652160600000|2022-05-10 05:30:00|23.65|20.01|23.54|19.9|23.65|20.01|23.52|19.88|0
1652160900000|2022-05-10 05:35:00|23.53|19.89|23.52|19.88|23.56|19.92|23.52|19.88|0
1652161200000|2022-05-10 05:40:00|23.53|19.89|23.57|19.93|23.6|19.96|23.53|19.89|0
1652161500000|2022-05-10 05:45:00|23.56|19.92|23.31|19.67|23.57|19.93|23.31|19.67|0
1652161800000|2022-05-10 05:50:00|23.32|19.68|23.47|19.83|23.48|19.84|23.19|19.55|0
1652162100000|2022-05-10 05:55:00|23.46|19.82|23.52|19.88|23.52|19.88|23.4|19.76|0
1652162400000|2022-05-10 06:00:00|23.51|19.87|23.26|19.62|23.6|19.96|23.24|19.6|0
1652162700000|2022-05-10 06:05:00|23.25|19.61|23.29|19.65|23.32|19.68|23.13|19.49|0
1652163000000|2022-05-10 06:10:00|23.3|19.66|23.09|19.45|23.31|19.67|23.09|19.45|0
1652163300000|2022-05-10 06:15:00|23.1|19.46|23.19|19.55|23.2|19.56|23.1|19.46|0
1652163600000|2022-05-10 06:20:00|23.17|19.53|23.09|19.45|23.17|19.53|23.09|19.45|0
1652163900000|2022-05-10 06:25:00|23.1|19.46|23.2|19.56|23.22|19.58|23.08|19.44|0
1652164200000|2022-05-10 06:30:00|23.19|19.55|23.12|19.48|23.19|19.55|23.08|19.44|0
1652164500000|2022-05-10 06:35:00|23.13|19.49|23|19.36|23.13|19.49|22.97|19.33|0
1652164800000|2022-05-10 06:40:00|22.98|19.34|22.82|19.18|23.02|19.38|22.8|19.16|0
1652165100000|2022-05-10 06:45:00|22.81|19.17|23.69|20.05|24.48|20.84|22.78|19.14|0
1652165400000|2022-05-10 06:50:00|23.71|20.07|23.59|19.95|23.76|20.12|23.52|19.88|0
1652165700000|2022-05-10 06:55:00|23.6|19.96|23.59|19.95|23.61|19.97|23.52|19.88|0
1652166000000|2022-05-10 07:00:00|23.58|19.94|23.79|20.15|23.79|20.15|23.58|19.94|0
1652166300000|2022-05-10 07:05:00|23.52|20.4|23.54|20.42|23.54|20.42|23.31|20.19|0
1652166600000|2022-05-10 07:10:00|23.55|20.43|23.56|20.44|23.74|20.62|23.53|20.41|0
1652166900000|2022-05-10 07:15:00|23.62|20.5|23.53|20.41|23.68|20.56|23.37|20.25|0
1652167200000|2022-05-10 07:20:00|23.54|20.42|23.29|20.17|23.54|20.42|23.29|20.17|0
1652167500000|2022-05-10 07:25:00|23.31|20.19|23.4|20.28|23.42|20.3|23.26|20.14|0
1652167800000|2022-05-10 07:30:00|23.43|20.31|23.77|20.65|23.83|20.71|23.43|20.31|0
1652168100000|2022-05-10 07:35:00|23.68|20.56|23.5|20.38|23.78|20.66|23.46|20.34|0
1652168400000|2022-05-10 07:40:00|23.48|20.36|23.77|20.65|23.77|20.65|23.41|20.29|0
1652168700000|2022-05-10 07:45:00|23.75|20.63|23.87|20.75|23.95|20.83|23.7|20.58|0
1652169000000|2022-05-10 07:50:00|23.84|20.72|23.97|20.85|23.98|20.86|23.7|20.58|0
1652169300000|2022-05-10 07:55:00|23.96|20.84|23.92|20.8|24.02|20.9|23.77|20.65|0
1652169600000|2022-05-10 08:00:00|23.91|20.79|23.88|20.76|24|20.88|23.81|20.69|0
1652169900000|2022-05-10 08:05:00|23.89|20.77|23.61|20.49|23.95|20.83|23.61|20.49|0
1652170200000|2022-05-10 08:10:00|23.63|20.51|23.76|20.64|23.76|20.64|23.57|20.45|0
1652170500000|2022-05-10 08:15:00|23.75|20.63|23.52|20.4|23.76|20.64|23.52|20.4|0
1652170800000|2022-05-10 08:20:00|23.53|20.41|23.37|20.25|23.55|20.43|23.36|20.24|0
1652171100000|2022-05-10 08:25:00|23.38|20.26|23.32|20.2|23.48|20.36|23.27|20.15|0
1652171400000|2022-05-10 08:30:00|23.31|20.19|22.32|20.2|23.31|20.24|22.32|19.7|0
1652171700000|2022-05-10 08:35:00|22.33|20.21|22.34|20.22|22.41|20.28|22.32|20.2|0
1652172000000|2022-05-10 08:40:00|22.35|20.23|22.45|20.31|22.52|20.37|22.35|20.23|0
1652172300000|2022-05-10 08:45:00|22.41|20.28|22.37|20.24|22.47|20.33|22.32|20.19|0
1652172600000|2022-05-10 08:50:00|22.38|20.25|22.5|20.36|22.5|20.36|22.33|20.2|0
1652172900000|2022-05-10 08:55:00|22.49|20.35|22.38|20.25|22.49|20.35|22.35|20.22|0
1652173200000|2022-05-10 09:00:00|22.37|20.24|22.38|20.25|22.45|20.31|22.32|20.2|0
1652173500000|2022-05-10 09:05:00|22.39|20.26|22.31|20.19|22.39|20.26|22.31|20.19|0
1652173800000|2022-05-10 09:10:00|22.21|20.1|22.2|20.09|22.29|20.17|22.2|20.09|0
1652174100000|2022-05-10 09:15:00|22.21|20.08|22.35|20.22|22.38|20.25|22.19|20.08|0
1652174400000|2022-05-10 09:20:00|22.36|20.23|22.4|20.26|22.45|20.31|22.29|20.17|0
1652174700000|2022-05-10 09:25:00|22.39|20.27|22.44|20.31|22.47|20.33|22.37|20.24|0
1652175000000|2022-05-10 09:30:00|22.43|20.3|22.34|20.22|22.43|20.3|22.32|20.2|0
1652175300000|2022-05-10 09:35:00|22.35|20.21|22.21|20.1|22.41|20.28|22.21|20.1|0
1652175600000|2022-05-10 09:40:00|22.2|20.09|22.38|20.25|22.39|20.25|22.2|20.09|0
1652175900000|2022-05-10 09:45:00|22.39|20.24|22.48|20.34|22.51|20.37|22.36|20.23|0
1652176200000|2022-05-10 09:50:00|22.47|20.33|22.71|20.54|22.71|20.54|22.41|20.27|0
1652176500000|2022-05-10 09:55:00|22.7|20.55|23.3|20.18|23.3|20.7|22.66|20.11|0
1652176800000|2022-05-10 10:00:00|23.29|20.17|23.3|20.18|23.38|20.26|23.21|20.09|0
1652177100000|2022-05-10 10:05:00|23.29|20.17|23.27|20.15|23.31|20.19|23.11|19.99|0
1652177400000|2022-05-10 10:10:00|23.26|20.14|23.27|20.15|23.3|20.18|23.17|20.05|0
1652177700000|2022-05-10 10:15:00|23.26|20.14|23.18|20.06|23.4|20.28|23.18|20.06|0
1652178000000|2022-05-10 10:20:00|23.17|20.05|23.05|19.93|23.21|20.09|23.04|19.92|0
1652178300000|2022-05-10 10:25:00|22.57|20.42|22.62|20.47|22.67|20.51|22.55|20.4|0
1652178600000|2022-05-10 10:30:00|22.64|20.49|22.43|20.3|22.64|20.49|22.43|20.3|0
1652178900000|2022-05-10 10:35:00|22.44|20.31|22.48|20.34|22.51|20.36|22.42|20.29|0
1652179200000|2022-05-10 10:40:00|22.47|20.33|22.49|20.35|22.53|20.38|22.42|20.29|0
1652179500000|2022-05-10 10:45:00|22.5|20.36|22.68|20.52|22.73|20.57|22.42|20.29|0
1652179800000|2022-05-10 10:50:00|22.69|20.53|22.84|20.66|22.85|20.68|22.63|20.47|0
1652180100000|2022-05-10 10:55:00|22.82|20.67|23.07|20.88|23.27|21.05|22.57|20.42|0
1652180400000|2022-05-10 11:00:00|23.08|20.86|23.26|21.04|23.26|21.04|22.97|20.79|0
1652180700000|2022-05-10 11:05:00|23.23|21.02|23.09|20.89|23.31|21.09|22.79|20.62|0
1652181000000|2022-05-10 11:10:00|23.08|20.88|23.14|20.94|23.19|20.99|23.08|20.88|0
1652181300000|2022-05-10 11:15:00|23.13|20.93|23.34|21.12|23.36|21.14|23.13|20.93|0
1652181600000|2022-05-10 11:20:00|23.36|21.14|23.35|21.13|23.49|21.25|23.3|21.08|0
1652181900000|2022-05-10 11:25:00|23.38|21.16|23.24|21.03|23.46|21.23|23.22|21.01|0
1652182200000|2022-05-10 11:30:00|23.26|21.05|23.1|20.9|23.36|21.14|23.08|20.88|0
1652182500000|2022-05-10 11:35:00|23.11|20.91|23.1|20.9|23.16|20.95|23.07|20.88|0
1652182800000|2022-05-10 11:40:00|23.09|20.89|23.32|21.1|23.32|21.1|23.08|20.89|0
1652183100000|2022-05-10 11:45:00|23.33|21.11|23.08|20.88|23.34|21.12|23.05|20.85|0
1652183400000|2022-05-10 11:50:00|23.06|20.86|23.34|21.11|23.34|21.11|23.06|20.86|0
1652183700000|2022-05-10 11:55:00|23.35|21.12|23.08|20.88|23.35|21.12|23.06|20.86|0
1652184000000|2022-05-10 12:00:00|23.1|20.89|22.97|20.78|23.18|20.98|22.94|20.76|0
1652184300000|2022-05-10 12:05:00|22.95|20.77|22.87|20.69|22.99|20.8|22.76|20.6|0
1652184600000|2022-05-10 12:10:00|22.86|20.68|22.74|20.58|22.86|20.68|22.71|20.55|0
1652184900000|2022-05-10 12:15:00|22.75|20.59|22.67|20.51|22.84|20.67|22.65|20.49|0
1652185200000|2022-05-10 12:20:00|22.65|20.49|22.58|20.43|23|20.81|22.53|20.38|0
1652185500000|2022-05-10 12:25:00|22.57|20.42|22.47|20.33|22.61|20.46|22.45|20.31|0
1652185800000|2022-05-10 12:30:00|22.48|20.34|22.45|20.31|22.56|20.41|22.34|20.21|0
1652186100000|2022-05-10 12:35:00|22.44|20.3|22.1|20|22.46|20.32|22.1|20|0
1652186400000|2022-05-10 12:40:00|22.09|19.99|22.21|20.1|22.23|20.11|22.05|19.95|0
1652186700000|2022-05-10 12:45:00|22.22|20.11|22.25|20.13|22.29|20.17|22.14|20.03|0
1652187000000|2022-05-10 12:50:00|22.24|20.12|21.91|19.82|22.26|20.14|21.89|19.81|0
1652187300000|2022-05-10 12:55:00|21.9|19.83|21.78|19.71|21.97|19.88|21.71|19.64|0
1652187600000|2022-05-10 13:00:00|21.77|19.7|21.84|19.76|22.51|20.36|21.57|19.51|0
1652187900000|2022-05-10 13:05:00|21.85|19.77|21.95|19.86|21.98|19.88|21.83|19.75|0
1652188200000|2022-05-10 13:10:00|21.96|19.87|21.95|19.86|21.99|19.89|21.83|19.75|0
1652188500000|2022-05-10 13:15:00|21.97|19.87|22.03|19.93|22.04|19.94|21.85|19.77|0
1652188800000|2022-05-10 13:20:00|22.04|19.94|21.9|19.82|22.04|19.94|21.86|19.78|0
1652189100000|2022-05-10 13:25:00|21.91|19.83|21.82|19.74|21.97|19.88|21.82|19.74|0
1652189400000|2022-05-10 13:30:00|21.7|19.63|21.72|19.65|21.75|19.68|21.24|19.22|0
1652189700000|2022-05-10 13:35:00|21.77|19.66|21.87|19.79|22.24|20.12|21.77|19.66|0
1652190000000|2022-05-10 13:40:00|21.88|19.81|22.43|20.29|22.48|20.34|21.88|19.81|0
1652190300000|2022-05-10 13:45:00|22.48|20.34|22.28|20.16|22.96|20.77|21.92|19.83|0
1652190600000|2022-05-10 13:50:00|22.33|20.21|22.41|20.28|22.47|20.33|22.02|19.92|0
1652190900000|2022-05-10 13:55:00|22.43|20.29|21.93|19.84|22.46|20.32|21.93|19.84|0
1652191200000|2022-05-10 14:00:00|21.89|19.8|21.78|19.7|22.27|20.15|21.74|19.67|0
1652191500000|2022-05-10 14:05:00|21.77|19.69|21.89|19.81|21.95|19.86|21.53|19.48|0
1652191800000|2022-05-10 14:10:00|21.82|19.75|22.15|20.04|22.33|20.21|21.67|19.61|0
1652192100000|2022-05-10 14:15:00|22.19|20.08|22.11|20|22.24|20.12|21.83|19.75|0
1652192400000|2022-05-10 14:20:00|22.09|19.99|22.43|20.29|22.63|20.48|21.92|19.83|0
1652192700000|2022-05-10 14:25:00|22.48|20.34|22.63|20.48|22.88|20.71|22.36|20.23|0
1652193000000|2022-05-10 14:30:00|22.64|20.49|22.89|20.71|23.01|20.82|22.52|20.37|0
1652193300000|2022-05-10 14:35:00|22.83|20.66|22.47|20.33|23.08|20.88|22.29|20.17|0
1652193600000|2022-05-10 14:40:00|22.44|20.3|21.66|19.6|22.82|20.64|20.81|18.83|0
1652193900000|2022-05-10 14:45:00|21.68|19.62|22.28|20.16|22.42|20.29|21.65|19.59|0
1652194200000|2022-05-10 14:50:00|22.36|20.23|22.04|19.94|22.64|20.49|21.97|19.88|0
1652194500000|2022-05-10 14:55:00|22.06|19.96|23.23|21.02|23.3|21.08|22.06|19.96|0
1652194800000|2022-05-10 15:00:00|23.28|21.06|23.54|21.3|23.68|21.43|22.96|20.77|0
1652195100000|2022-05-10 15:05:00|23.52|21.28|23.95|21.67|23.98|21.69|22.6|20.45|0
1652195400000|2022-05-10 15:10:00|23.99|21.71|24.2|21.9|24.2|21.9|23.69|21.43|0
1652195700000|2022-05-10 15:15:00|24.25|21.94|23.48|21.24|24.36|22.04|23.47|21.24|0
1652196000000|2022-05-10 15:20:00|23.47|21.23|24.08|21.78|24.12|21.82|23.47|21.23|0
1652196300000|2022-05-10 15:25:00|24.07|21.77|24.29|21.98|24.83|22.46|23.65|21.4|0
1652196600000|2022-05-10 15:30:00|24.25|21.94|24.02|21.73|24.4|22.08|23.63|21.38|0
1652196900000|2022-05-10 15:35:00|24|21.71|23.49|21.25|24.15|21.85|23.42|21.19|0
1652197200000|2022-05-10 15:40:00|23.52|21.28|23.78|21.52|23.96|21.68|23.35|21.12|0
1652197500000|2022-05-10 15:45:00|23.75|21.49|24.19|21.89|24.28|21.97|23.74|21.48|0
1652197800000|2022-05-10 15:50:00|24.22|21.91|24.17|21.87|24.62|22.28|24.13|21.83|0
1652198100000|2022-05-10 15:55:00|24.18|21.88|24.03|21.75|24.73|22.37|23.82|21.55|0
1652198400000|2022-05-10 16:00:00|23.99|21.7|23.58|21.33|24.17|21.87|23.56|21.31|0
1652198700000|2022-05-10 16:05:00|23.56|21.31|24.4|22.08|24.43|22.1|23.56|21.31|0
1652199000000|2022-05-10 16:10:00|24.44|22.11|24.21|21.9|24.57|22.23|23.95|21.67|0
1652199300000|2022-05-10 16:15:00|24.28|21.96|24.43|22.11|24.46|22.13|23.9|21.62|0
1652199600000|2022-05-10 16:20:00|24.44|22.12|24.52|22.19|24.62|22.27|24.23|21.92|0
1652199900000|2022-05-10 16:25:00|24.53|22.2|23.97|21.69|24.61|22.27|23.78|21.52|0
1652200200000|2022-05-10 16:30:00|23.94|21.66|24.38|22.06|24.61|22.27|23.73|21.47|0
1652200500000|2022-05-10 16:35:00|24.4|22.08|24.31|22|24.45|22.12|24.06|21.77|0
1652200800000|2022-05-10 16:40:00|24.38|22.06|23.93|21.65|24.44|22.11|23.91|21.64|0
1652201100000|2022-05-10 16:45:00|23.95|21.67|23.63|21.38|24.03|21.74|23.38|21.15|0
1652201400000|2022-05-10 16:50:00|23.66|21.4|24.17|21.87|24.25|21.94|23.66|21.4|0
1652201700000|2022-05-10 16:55:00|24.21|21.9|23.77|21.51|24.24|21.94|23.62|21.37|0
1652202000000|2022-05-10 17:00:00|23.85|21.58|23.23|21.02|23.9|21.63|23.09|20.9|0
1652202300000|2022-05-10 17:05:00|23.24|21.03|22.58|20.43|23.24|21.03|22.58|20.43|0
1652202600000|2022-05-10 17:10:00|22.7|20.54|22.92|20.74|23.13|20.92|22.69|20.53|0
1652202900000|2022-05-10 17:15:00|22.89|20.71|23.14|20.93|23.28|21.06|22.77|20.6|0
1652203200000|2022-05-10 17:20:00|22.96|20.77|23.09|20.89|23.36|21.13|22.93|20.74|0
1652203500000|2022-05-10 17:25:00|23.06|20.86|22.33|20.2|23.06|20.86|22.33|20.2|0
1652203800000|2022-05-10 17:30:00|22.34|20.21|22.28|20.16|23.72|21.46|22.09|19.99|0
1652204100000|2022-05-10 17:35:00|22.29|20.17|21.84|19.76|22.29|20.17|21.77|19.7|0
1652204400000|2022-05-10 17:40:00|21.82|19.74|22.49|20.35|22.51|20.37|21.34|19.31|0
1652204700000|2022-05-10 17:45:00|21.82|19.74|21.38|19.35|21.85|19.77|21.37|19.33|0
1652205000000|2022-05-10 17:50:00|21.39|19.34|21.43|19.39|21.66|19.6|21.32|19.29|0
1652205300000|2022-05-10 17:55:00|21.37|19.33|21.16|19.14|21.52|19.47|21.12|19.11|0
1652205600000|2022-05-10 18:00:00|21.13|19.12|21.17|19.15|21.42|19.38|21.06|19.05|0
1652205900000|2022-05-10 18:05:00|21.13|19.12|21.8|19.72|21.82|19.74|21.12|19.11|0
1652206200000|2022-05-10 18:10:00|21.79|19.71|21.4|19.36|21.88|19.8|21.32|19.29|0
1652206500000|2022-05-10 18:15:00|21.43|19.39|21.81|19.73|22.33|20.21|21.39|19.36|0
1652206800000|2022-05-10 18:20:00|21.79|19.71|22.15|20.04|22.22|20.1|21.66|19.6|0
1652207100000|2022-05-10 18:25:00|22.14|20.11|21.88|19.8|22.25|20.13|21.73|19.66|0
1652207400000|2022-05-10 18:30:00|21.86|19.78|21.91|19.82|22.04|19.94|21.74|19.67|0
1652207700000|2022-05-10 18:35:00|21.94|19.85|21.87|19.79|21.94|19.85|21.56|19.5|0
1652208000000|2022-05-10 18:40:00|21.96|19.87|21.25|19.22|22.17|20.06|21.22|19.2|0
1652208300000|2022-05-10 18:45:00|21.29|19.26|21.65|19.59|22.03|19.93|21.27|19.24|0
1652208600000|2022-05-10 18:50:00|21.71|19.64|20.88|18.89|21.82|19.75|20.79|18.81|0
1652208900000|2022-05-10 18:55:00|20.86|18.87|21.02|19.01|21.39|19.36|20.82|18.84|0
1652209200000|2022-05-10 19:00:00|21|19|20.87|18.88|21.1|19.09|20.71|18.74|0
1652209500000|2022-05-10 19:05:00|20.88|18.89|20.92|18.93|20.94|18.94|20.43|18.48|0
1652209800000|2022-05-10 19:10:00|20.96|18.96|20.85|18.86|21|19|20.63|18.67|0
1652210100000|2022-05-10 19:15:00|20.83|18.84|20.83|18.84|21.11|19.1|20.6|18.64|0
1652210400000|2022-05-10 19:20:00|20.81|18.82|21.4|19.36|21.47|19.42|20.79|18.81|0
1652210700000|2022-05-10 19:25:00|21.39|19.35|21.41|19.37|21.41|19.37|21.33|19.29|0
1652211000000|2022-05-10 19:30:00|21.66|19.6|21.77|19.7|21.98|19.89|21.66|19.6|0
1652211300000|2022-05-10 19:35:00|21.81|19.74|22.06|19.96|22.23|20.11|21.66|19.6|0
1652211600000|2022-05-10 19:40:00|22.09|19.99|22.2|20.08|22.25|20.13|21.99|19.89|0
1652211900000|2022-05-10 19:45:00|22.14|20.03|21.62|19.56|22.27|20.15|20.85|18.86|0
1652212200000|2022-05-10 19:50:00|21.82|19.74|21.72|19.65|22.18|20.07|21.67|19.6|0
1652212500000|2022-05-10 19:55:00|21.73|19.66|21.86|19.78|22.05|19.95|21.7|19.63|0
1652212800000|2022-05-10 20:00:00|21.91|19.82|22.13|20.03|22.23|20.12|21.87|19.79|0
1652213100000|2022-05-10 20:05:00|22.1|20|21.92|19.84|22.11|20.01|21.73|19.66|0
1652213400000|2022-05-10 20:10:00|21.9|19.82|21.85|19.77|21.96|19.87|21.22|19.2|0
1652213700000|2022-05-10 20:15:00|21.91|19.82|21.8|19.73|21.91|19.82|21.77|19.7|0
1652214000000|2022-05-10 20:20:00|21.81|19.74|21.77|19.7|21.87|19.78|21.71|19.64|0
1652214300000|2022-05-10 20:25:00|21.76|19.69|21.73|19.66|21.83|19.75|21.71|19.64|0
1652214600000|2022-05-10 20:30:00|21.74|19.67|21.83|19.75|21.85|19.77|21.71|19.64|0
1652214900000|2022-05-10 20:35:00|21.82|19.74|21.82|19.74|21.88|19.8|21.78|19.7|0
1652215200000|2022-05-10 20:40:00|21.83|19.75|21.89|19.81|21.9|19.81|21.8|19.72|0
1652215500000|2022-05-10 20:45:00|21.88|19.8|21.96|19.87|22.04|19.94|21.88|19.8|0
1652215800000|2022-05-10 20:50:00|21.95|19.86|21.92|19.83|21.98|19.89|21.85|19.77|0
1652216100000|2022-05-10 20:55:00|21.91|19.84|22.13|20.02|22.15|20.04|21.82|19.75|0
1652216400000|2022-05-10 21:00:00|22.14|20.03|22.12|20.02|22.16|20.05|22.12|20.01|0
1652216700000|2022-05-10 21:05:00|22.14|20.03|22.13|20.02|22.15|20.04|22.1|20|0
1652217000000|2022-05-10 21:10:00|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.02|0
1652217300000|2022-05-10 21:15:00|22.15|20.04|22.12|20.01|22.15|20.04|22.11|20.01|0
1652217600000|2022-05-10 21:20:00|22.11|20.02|22.12|20.02|22.12|20.02|22.11|20.02|0
1652217900000|2022-05-10 21:25:00|22.13|20.01|22.13|20.02|22.17|20.06|22.11|20.01|0
1652218200000|2022-05-10 21:30:00|22.14|20.03|22.14|20.03|22.15|20.04|22.12|20.02|0
1652218500000|2022-05-10 21:35:00|22.15|20.04|22.15|20.04|22.16|20.05|22.13|20.03|0
1652218800000|2022-05-10 21:40:00|22.14|20.03|22.13|20.02|22.15|20.04|22.13|20.02|0
1652219100000|2022-05-10 21:45:00|22.14|20.03|22.14|20.03|22.16|20.05|22.13|20.02|0
1652219400000|2022-05-10 21:50:00|22.13|20.02|22.12|20.02|22.14|20.03|22.12|20.02|0
1652219700000|2022-05-10 21:55:00|22.13|20.01|22.13|20.02|22.14|20.03|22.11|20|0
1652220000000|2022-05-10 22:00:00|22.15|20.04|22.18|20.06|22.2|20.09|22.09|19.98|0
1652220300000|2022-05-10 22:05:00|22.16|20.05|22.18|20.07|22.24|20.12|22.12|20.02|0
1652220600000|2022-05-10 22:10:00|22.16|20.05|22.18|20.07|22.22|20.1|22.12|20.01|0
1652220900000|2022-05-10 22:15:00|22.15|20.04|22.18|20.07|22.21|20.1|22.14|20.03|0
1652221200000|2022-05-10 22:20:00|22.15|20.06|22.11|20|22.15|20.06|22.07|19.96|0
1652221500000|2022-05-10 22:25:00|22.1|19.99|22.11|20|22.2|20.08|22.09|19.98|0
1652221800000|2022-05-10 22:30:00|22.1|19.99|22.03|19.93|22.1|19.99|22.03|19.93|0
1652222100000|2022-05-10 22:35:00|22.04|19.94|22.04|19.94|22.06|19.96|22.02|19.92|0
1652222400000|2022-05-10 22:40:00|22.02|19.92|21.99|19.89|22.04|19.94|21.98|19.88|0
1652222700000|2022-05-10 22:45:00|21.98|19.88|21.92|19.83|21.98|19.88|21.88|19.8|0
1652223000000|2022-05-10 22:50:00|21.91|19.82|21.89|19.8|21.92|19.83|21.87|19.79|0
1652223300000|2022-05-10 22:55:00|21.88|19.78|21.91|19.82|21.92|19.83|21.86|19.78|0
1652223600000|2022-05-10 23:00:00|21.9|19.83|21.92|19.84|21.95|19.86|21.89|19.81|0
1652223900000|2022-05-10 23:05:00|21.93|19.85|21.85|19.77|21.95|19.86|21.84|19.76|0
1652224200000|2022-05-10 23:10:00|21.86|19.78|21.86|19.78|21.88|19.8|21.81|19.74|0
1652224500000|2022-05-10 23:15:00|21.87|19.79|21.93|19.84|21.94|19.85|21.87|19.79|0
1652224800000|2022-05-10 23:20:00|21.94|19.85|21.93|19.84|21.94|19.85|21.93|19.84|0
1652225100000|2022-05-10 23:25:00|21.92|19.83|21.91|19.82|21.92|19.83|21.9|19.81|0
1652225400000|2022-05-10 23:30:00|21.9|19.81|22.07|19.96|22.11|20|21.88|19.8|0
1652225700000|2022-05-10 23:35:00|22.08|19.97|22.12|20.01|22.16|20.05|21.99|19.89|0
1652226000000|2022-05-10 23:40:00|22.11|20|22.06|19.96|22.18|20.07|22.05|19.95|0
1652226300000|2022-05-10 23:45:00|22.1|20|22.17|20.06|22.18|20.07|22.08|19.98|0
1652226600000|2022-05-10 23:50:00|22.16|20.05|22.19|20.07|22.19|20.07|22.14|20.03|0
1652226900000|2022-05-10 23:55:00|22.18|20.06|22.07|19.97|22.3|20.17|22.07|19.97|0
1652227200000|2022-05-11 00:00:00|22.08|19.98|22.1|20|22.24|20.12|22.08|19.98|0
1652227500000|2022-05-11 00:05:00|22.09|19.99|21.78|19.7|22.11|20|21.78|19.7|0
1652227800000|2022-05-11 00:10:00|21.77|19.71|21.74|19.67|21.81|19.73|21.73|19.66|0
1652228100000|2022-05-11 00:15:00|21.73|19.66|21.62|19.56|21.77|19.7|21.6|19.54|0
1652228400000|2022-05-11 00:20:00|21.61|19.55|21.55|19.5|21.66|19.6|21.53|19.48|0
1652228700000|2022-05-11 00:25:00|21.56|19.51|21.62|19.57|21.64|19.57|21.52|19.47|0
1652229000000|2022-05-11 00:30:00|21.64|19.58|21.59|19.54|21.68|19.61|21.57|19.52|0
1652229300000|2022-05-11 00:35:00|21.6|19.55|21.68|19.62|21.69|19.63|21.6|19.55|0
1652229600000|2022-05-11 00:40:00|21.69|19.63|21.78|19.7|21.79|19.71|21.68|19.62|0
1652229900000|2022-05-11 00:45:00|21.79|19.71|21.93|19.84|21.97|19.88|21.78|19.71|0
1652230200000|2022-05-11 00:50:00|21.94|19.85|21.92|19.83|22|19.91|21.91|19.82|0
1652230500000|2022-05-11 00:55:00|21.9|19.84|21.86|19.78|21.9|19.84|21.73|19.66|0
1652230800000|2022-05-11 01:00:00|21.87|19.79|21.89|19.8|22.02|19.92|21.85|19.77|0
1652231100000|2022-05-11 01:05:00|21.88|19.81|21.97|19.87|21.97|19.87|21.86|19.78|0
1652231400000|2022-05-11 01:10:00|21.95|19.86|22|19.91|22.04|19.94|21.95|19.86|0
1652231700000|2022-05-11 01:15:00|22.01|19.9|21.83|19.75|22.01|19.9|21.8|19.72|0
1652232000000|2022-05-11 01:20:00|21.81|19.73|21.62|19.56|21.83|19.75|21.59|19.53|0
1652232300000|2022-05-11 01:25:00|21.61|19.57|21.57|19.52|21.66|19.6|21.56|19.5|0
1652232600000|2022-05-11 01:30:00|21.55|19.49|21.62|19.56|21.66|19.6|21.51|19.46|0
1652232900000|2022-05-11 01:35:00|21.61|19.55|21.61|19.55|21.74|19.67|21.57|19.52|0
1652233200000|2022-05-11 01:40:00|21.58|19.53|21.51|19.46|21.58|19.53|21.5|19.45|0
1652233500000|2022-05-11 01:45:00|21.5|19.45|21.6|19.55|21.6|19.55|21.5|19.45|0
1652233800000|2022-05-11 01:50:00|21.61|19.54|21.44|19.4|21.67|19.61|21.41|19.37|0
1652234100000|2022-05-11 01:55:00|21.45|19.39|21.41|19.37|21.45|19.4|21.38|19.34|0
1652234400000|2022-05-11 02:00:00|21.42|19.38|21.39|19.36|21.48|19.43|21.38|19.35|0
1652234700000|2022-05-11 02:05:00|21.37|19.35|21.24|19.22|21.38|19.36|21.24|19.22|0
1652235000000|2022-05-11 02:10:00|21.26|19.24|21.27|19.24|21.28|19.25|21.24|19.22|0
1652235300000|2022-05-11 02:15:00|21.26|19.23|21.24|19.21|21.32|19.29|21.24|19.21|0
1652235600000|2022-05-11 02:20:00|21.25|19.22|21.15|19.13|21.25|19.22|21.1|19.09|0
1652235900000|2022-05-11 02:25:00|21.14|19.12|21.12|19.11|21.16|19.14|21.11|19.1|0
1652236200000|2022-05-11 02:30:00|21.13|19.12|21.1|19.09|21.13|19.12|21.09|19.08|0
1652236500000|2022-05-11 02:35:00|21.11|19.1|21.14|19.13|21.2|19.18|21.11|19.1|0
1652236800000|2022-05-11 02:40:00|21.13|19.12|21.21|19.19|21.23|19.2|21.11|19.1|0
1652237100000|2022-05-11 02:45:00|21.2|19.18|21.19|19.17|21.22|19.2|21.17|19.15|0
1652237400000|2022-05-11 02:50:00|21.2|19.18|21.19|19.17|21.22|19.2|21.17|19.15|0
1652237700000|2022-05-11 02:55:00|21.2|19.18|21.23|19.2|21.27|19.24|21.18|19.17|0
1652238000000|2022-05-11 03:00:00|21.24|19.21|21.21|19.19|21.28|19.25|21.2|19.19|0
1652238300000|2022-05-11 03:05:00|21.23|19.2|21.21|19.19|21.23|19.2|21.17|19.16|0
1652238600000|2022-05-11 03:10:00|21.2|19.18|21.24|19.22|21.27|19.25|21.2|19.18|0
1652238900000|2022-05-11 03:15:00|21.25|19.21|21.21|19.19|21.28|19.26|21.17|19.15|0
1652239200000|2022-05-11 03:20:00|21.2|19.18|21.15|19.13|21.21|19.19|21.13|19.12|0
1652239500000|2022-05-11 03:25:00|21.14|19.14|21.17|19.15|21.19|19.17|21.13|19.12|0
1652239800000|2022-05-11 03:30:00|21.15|19.14|21.2|19.18|21.21|19.19|21.15|19.14|0
1652240100000|2022-05-11 03:35:00|21.19|19.17|21.21|19.19|21.21|19.19|21.17|19.15|0
1652240400000|2022-05-11 03:40:00|21.2|19.18|21.24|19.22|21.31|19.28|21.2|19.18|0
1652240700000|2022-05-11 03:45:00|21.23|19.21|21.13|19.12|21.23|19.21|21.11|19.1|0
1652241000000|2022-05-11 03:50:00|21.12|19.11|21.24|19.22|21.26|19.24|21.12|19.11|0
1652241300000|2022-05-11 03:55:00|21.23|19.2|21.19|19.17|21.24|19.22|21.17|19.15|0
1652241600000|2022-05-11 04:00:00|21.2|19.18|21.15|19.13|21.22|19.2|21.14|19.13|0
1652241900000|2022-05-11 04:05:00|21.14|19.14|21.16|19.14|21.18|19.16|21.14|19.12|0
1652242200000|2022-05-11 04:10:00|21.15|19.13|21.18|19.16|21.19|19.17|21.14|19.13|0
1652242500000|2022-05-11 04:15:00|21.17|19.15|21.18|19.17|21.22|19.19|21.16|19.15|0
1652242800000|2022-05-11 04:20:00|21.19|19.18|21.23|19.21|21.24|19.22|21.18|19.17|0
1652243100000|2022-05-11 04:25:00|21.22|19.2|21.25|19.23|21.27|19.25|21.22|19.2|0
1652243400000|2022-05-11 04:30:00|21.23|19.21|21.22|19.19|21.25|19.23|21.2|19.18|0
1652243700000|2022-05-11 04:35:00|21.21|19.2|21.22|19.2|21.24|19.22|21.18|19.16|0
1652244000000|2022-05-11 04:40:00|21.21|19.19|21.22|19.2|21.23|19.21|21.19|19.17|0
1652244300000|2022-05-11 04:45:00|21.23|19.21|21.22|19.2|21.23|19.21|21.2|19.18|0
1652244600000|2022-05-11 04:50:00|21.21|19.19|21.16|19.14|21.22|19.2|21.14|19.13|0
1652244900000|2022-05-11 04:55:00|21.15|19.11|21.11|19.1|21.18|19.17|21.1|19.09|0
1652245200000|2022-05-11 05:00:00|21.1|19.09|21.12|19.11|21.13|19.12|21.08|19.07|0
1652245500000|2022-05-11 05:05:00|21.13|19.12|21.14|19.13|21.15|19.14|21.07|19.06|0
1652245800000|2022-05-11 05:10:00|21.13|19.12|21.13|19.12|21.2|19.18|21.11|19.1|0
1652246100000|2022-05-11 05:15:00|21.12|19.11|21.22|19.2|21.23|19.21|21.05|19.04|0
1652246400000|2022-05-11 05:20:00|21.21|19.19|21.22|19.2|21.25|19.22|21.17|19.15|0
1652246700000|2022-05-11 05:25:00|21.21|19.19|21.04|19.04|21.21|19.19|21.04|19.04|0
1652247000000|2022-05-11 05:30:00|21.05|19.05|21.08|19.07|21.11|19.1|21.04|19.04|0
1652247300000|2022-05-11 05:35:00|21.07|19.06|21.12|19.11|21.15|19.14|21.06|19.06|0
1652247600000|2022-05-11 05:40:00|21.11|19.1|21.17|19.15|21.19|19.17|21.1|19.09|0
1652247900000|2022-05-11 05:45:00|21.18|19.16|21.09|19.08|21.19|19.17|21.05|19.04|0
1652248200000|2022-05-11 05:50:00|21.08|19.07|21.19|19.17|21.2|19.18|21.06|19.05|0
1652248500000|2022-05-11 05:55:00|21.18|19.18|21.17|19.16|21.26|19.23|21.17|19.16|0
1652248800000|2022-05-11 06:00:00|21.18|19.21|21.3|19.27|21.38|19.34|21.18|19.19|0
1652249100000|2022-05-11 06:05:00|21.29|19.26|21.2|19.18|21.38|19.34|21.18|19.17|0
1652249400000|2022-05-11 06:10:00|21.19|19.19|21.18|19.17|21.24|19.22|21.18|19.16|0
1652249700000|2022-05-11 06:15:00|21.16|19.15|20.98|18.98|21.16|19.15|20.98|18.98|0
1652250000000|2022-05-11 06:20:00|20.95|18.95|20.95|18.95|21.04|19.04|20.94|18.94|0
1652250300000|2022-05-11 06:25:00|20.96|18.96|20.99|18.99|21.05|19.05|20.94|18.95|0
1652250600000|2022-05-11 06:30:00|20.98|18.98|21.02|19.02|21.02|19.02|20.94|18.94|0
1652250900000|2022-05-11 06:35:00|21.03|19.03|21.25|19.23|21.99|19.9|21.03|19.03|0
1652251200000|2022-05-11 06:40:00|21.24|19.22|21.14|19.13|21.24|19.22|21.12|19.11|0
1652251500000|2022-05-11 06:45:00|21.15|19.12|21.29|19.26|21.32|19.29|21.14|19.12|0
1652251800000|2022-05-11 06:50:00|21.3|19.27|21.3|19.27|21.36|19.33|21.27|19.24|0
1652252100000|2022-05-11 06:55:00|21.31|19.28|21.31|19.28|21.36|19.33|21.27|19.24|0
1652252400000|2022-05-11 07:00:00|21.28|19.26|21.33|19.3|21.42|19.38|21.22|19.2|0
1652252700000|2022-05-11 07:05:00|21.36|19.33|21.18|19.16|21.41|19.37|21.15|19.14|0
1652253000000|2022-05-11 07:10:00|21.22|19.2|21.4|19.36|21.41|19.37|21.17|19.15|0
1652253300000|2022-05-11 07:15:00|21.41|19.37|21.45|19.41|21.59|19.53|21.41|19.37|0
1652253600000|2022-05-11 07:20:00|21.43|19.39|21.43|19.39|21.48|19.43|21.23|19.21|0
1652253900000|2022-05-11 07:25:00|21.42|19.38|21.51|19.46|21.61|19.55|21.42|19.38|0
1652254200000|2022-05-11 07:30:00|21.49|19.44|21.6|19.54|21.66|19.6|21.44|19.4|0
1652254500000|2022-05-11 07:35:00|21.59|19.53|21.51|19.46|21.6|19.54|21.44|19.39|0
1652254800000|2022-05-11 07:40:00|21.5|19.45|21.43|19.39|21.54|19.49|21.34|19.31|0
1652255100000|2022-05-11 07:45:00|21.39|19.36|21.36|19.32|21.44|19.4|21.33|19.3|0
1652255400000|2022-05-11 07:50:00|21.35|19.31|21.36|19.33|21.41|19.37|21.27|19.25|0
1652255700000|2022-05-11 07:55:00|21.37|19.32|21.31|19.28|21.44|19.4|21.24|19.22|0
1652256000000|2022-05-11 08:00:00|21.29|19.27|21.22|19.2|21.33|19.3|21.13|19.12|0
1652256300000|2022-05-11 08:05:00|21.21|19.19|21.12|19.11|21.29|19.26|21.09|19.08|0
1652256600000|2022-05-11 08:10:00|21.1|19.09|20.94|18.94|21.11|19.1|20.93|18.93|0
1652256900000|2022-05-11 08:15:00|20.93|18.93|20.9|18.91|20.98|18.98|20.84|18.86|0
1652257200000|2022-05-11 08:20:00|20.91|18.92|20.72|18.74|20.92|18.92|20.71|18.73|0
1652257500000|2022-05-11 08:25:00|20.73|18.75|20.62|18.65|20.77|18.8|20.62|18.65|0
1652257800000|2022-05-11 08:30:00|20.6|18.64|20.53|18.57|20.64|18.67|20.52|18.56|0
1652258100000|2022-05-11 08:35:00|20.54|18.59|20.47|18.52|20.55|18.59|20.44|18.49|0
1652258400000|2022-05-11 08:40:00|20.48|18.53|20.29|18.36|20.48|18.53|20.25|18.32|0
1652258700000|2022-05-11 08:45:00|20.27|18.35|20.55|18.59|21.13|19.11|20.26|18.33|0
1652259000000|2022-05-11 08:50:00|20.54|18.58|20.41|18.46|20.58|18.62|20.41|18.46|0
1652259300000|2022-05-11 08:55:00|20.38|18.44|20.41|18.47|20.42|18.48|20.34|18.4|0
1652259600000|2022-05-11 09:00:00|20.39|18.45|20.27|18.34|20.4|18.46|20.25|18.32|0
1652259900000|2022-05-11 09:05:00|20.25|18.32|20.26|18.33|20.36|18.42|20.24|18.31|0
1652260200000|2022-05-11 09:10:00|20.27|18.34|20.29|18.36|20.3|18.37|20.24|18.31|0
1652260500000|2022-05-11 09:15:00|20.28|18.35|20.47|18.52|20.67|18.7|20.28|18.35|0
1652260800000|2022-05-11 09:20:00|20.46|18.51|20.59|18.63|20.59|18.63|20.44|18.49|0
1652261100000|2022-05-11 09:25:00|20.6|18.62|20.5|18.55|20.61|18.65|20.5|18.55|0
1652261400000|2022-05-11 09:30:00|20.49|18.54|20.55|18.59|20.55|18.59|20.48|18.53|0
1652261700000|2022-05-11 09:35:00|20.53|18.57|20.52|18.57|20.57|18.61|20.48|18.53|0
1652262000000|2022-05-11 09:40:00|20.53|18.56|20.5|18.55|20.55|18.59|20.44|18.49|0
1652262300000|2022-05-11 09:45:00|20.49|18.54|20.49|18.54|20.53|18.57|20.45|18.5|0
1652262600000|2022-05-11 09:50:00|20.51|18.55|20.48|18.53|20.53|18.57|20.45|18.5|0
1652262900000|2022-05-11 09:55:00|20.49|18.54|20.48|18.53|20.51|18.56|20.46|18.51|0
1652263200000|2022-05-11 10:00:00|20.47|18.52|20.59|18.63|20.59|18.63|20.42|18.48|0
1652263500000|2022-05-11 10:05:00|20.58|18.62|20.73|18.76|20.75|18.78|20.56|18.6|0
1652263800000|2022-05-11 10:10:00|20.71|18.74|20.73|18.75|20.8|18.82|20.65|18.68|0
1652264100000|2022-05-11 10:15:00|20.74|18.76|20.75|18.77|20.76|18.78|20.66|18.7|0
1652264400000|2022-05-11 10:20:00|20.74|18.78|20.69|18.72|20.77|18.79|20.65|18.69|0
1652264700000|2022-05-11 10:25:00|20.7|18.73|20.55|18.6|20.7|18.73|20.54|18.58|0
1652265000000|2022-05-11 10:30:00|20.57|18.61|20.41|18.46|20.57|18.61|20.37|18.43|0
1652265300000|2022-05-11 10:35:00|20.4|18.45|20.36|18.42|20.44|18.49|20.33|18.39|0
1652265600000|2022-05-11 10:40:00|20.35|18.41|20.33|18.39|20.39|18.44|20.33|18.39|0
1652265900000|2022-05-11 10:45:00|20.34|18.4|20.37|18.43|20.38|18.44|20.33|18.39|0
1652266200000|2022-05-11 10:50:00|20.36|18.42|20.61|18.65|20.65|18.69|20.35|18.42|0
1652266500000|2022-05-11 10:55:00|20.6|18.64|20.65|18.68|20.65|18.68|20.56|18.61|0
1652266800000|2022-05-11 11:00:00|20.67|18.7|20.63|18.66|20.69|18.72|20.59|18.63|0
1652267100000|2022-05-11 11:05:00|20.64|18.67|20.61|18.65|20.7|18.73|20.6|18.64|0
1652267400000|2022-05-11 11:10:00|20.62|18.66|20.6|18.64|20.63|18.67|20.56|18.6|0
1652267700000|2022-05-11 11:15:00|20.59|18.63|20.58|18.62|20.61|18.65|20.55|18.6|0
1652268000000|2022-05-11 11:20:00|20.57|18.61|20.53|18.57|20.58|18.62|20.52|18.56|0
1652268300000|2022-05-11 11:25:00|20.54|18.58|20.52|18.57|20.56|18.6|20.48|18.53|0
1652268600000|2022-05-11 11:30:00|20.51|18.55|20.56|18.61|20.6|18.64|20.49|18.54|0
1652268900000|2022-05-11 11:35:00|20.55|18.6|20.39|18.45|20.56|18.61|20.25|18.33|0
1652269200000|2022-05-11 11:40:00|20.4|18.46|20.4|18.45|20.42|18.47|20.29|18.36|0
1652269500000|2022-05-11 11:45:00|20.39|18.47|20.71|18.74|20.73|18.76|20.39|18.46|0
1652269800000|2022-05-11 11:50:00|20.72|18.75|20.73|18.76|20.74|18.76|20.61|18.65|0
1652270100000|2022-05-11 11:55:00|20.74|18.75|20.74|18.76|20.82|18.83|20.74|18.75|0
1652270400000|2022-05-11 12:00:00|20.73|18.75|20.75|18.78|20.79|18.81|20.69|18.72|0
1652270700000|2022-05-11 12:05:00|20.76|18.77|20.79|18.81|20.81|18.83|20.72|18.74|0
1652271000000|2022-05-11 12:10:00|20.8|18.82|20.89|18.9|20.89|18.9|20.77|18.79|0
1652271300000|2022-05-11 12:15:00|20.9|18.91|20.87|18.88|21.14|19.13|20.67|18.71|0
1652271600000|2022-05-11 12:20:00|20.89|18.9|20.79|18.81|20.95|18.95|20.79|18.81|0
1652271900000|2022-05-11 12:25:00|20.8|18.82|21|19|21|19|20.66|18.69|0
1652272200000|2022-05-11 12:30:00|21.36|19.32|23.17|20.05|23.71|20.59|21.36|19.32|0
1652272500000|2022-05-11 12:35:00|23.21|20.09|24.45|21.33|24.45|21.33|23.14|20.02|0
1652272800000|2022-05-11 12:40:00|24.44|21.32|22.72|19.6|24.48|21.36|21.16|18.04|0
1652273100000|2022-05-11 12:45:00|22.6|19.48|22.87|19.75|22.93|19.81|22.53|19.41|0
1652273400000|2022-05-11 12:50:00|22.86|19.74|23.4|20.28|23.44|20.32|22.85|19.73|0
1652273700000|2022-05-11 12:55:00|23.39|20.27|23.67|20.55|23.73|20.61|22.55|19.43|0
1652274000000|2022-05-11 13:00:00|23.66|20.54|23.41|20.29|23.73|20.61|23.38|20.26|0
1652274300000|2022-05-11 13:05:00|23.44|20.32|22.81|19.69|23.47|20.35|22.7|19.58|0
1652274600000|2022-05-11 13:10:00|22.78|19.66|22.63|19.51|23.55|20.43|22.62|19.5|0
1652274900000|2022-05-11 13:15:00|22.6|19.48|22.12|19|22.75|19.63|22.12|19|0
1652275200000|2022-05-11 13:20:00|22.1|18.98|22.05|18.93|22.29|19.17|21.99|18.87|0
1652275500000|2022-05-11 13:25:00|22.04|18.92|22.08|18.96|22.3|19.18|21.99|18.87|0
1652275800000|2022-05-11 13:30:00|21.98|18.86|22.45|19.33|22.57|19.45|21.44|18.32|0
1652276100000|2022-05-11 13:35:00|22.63|19.51|22.41|19.29|22.8|19.68|22.21|19.09|0
1652276400000|2022-05-11 13:40:00|22.55|19.43|21.16|18.04|22.64|19.52|21.12|18|0
1652276700000|2022-05-11 13:45:00|21.11|17.99|21.31|18.19|23.07|19.95|20.48|17.36|0
1652277000000|2022-05-11 13:50:00|21.32|18.2|21.33|18.21|21.57|18.45|21.06|17.94|0
1652277300000|2022-05-11 13:55:00|21.35|18.23|20.84|18.86|21.95|18.99|20.84|18.22|0
1652277600000|2022-05-11 14:00:00|20.88|18.9|20.79|18.81|21.32|19.29|20.73|18.75|0
1652277900000|2022-05-11 14:05:00|20.8|18.82|21.06|19.06|21.14|19.13|20.36|18.42|0
1652278200000|2022-05-11 14:10:00|21.05|19.05|20.69|18.72|21.21|19.19|20.49|18.54|0
1652278500000|2022-05-11 14:15:00|20.66|18.69|20.21|18.29|20.93|18.94|20.16|18.24|0
1652278800000|2022-05-11 14:20:00|20.1|18.19|19.72|17.84|20.42|18.48|19.57|17.71|0
1652279100000|2022-05-11 14:25:00|19.7|17.82|19.82|17.93|20.05|18.14|19.6|17.73|0
1652279400000|2022-05-11 14:30:00|19.88|17.99|20.08|18.17|20.28|18.35|19.67|17.8|0
1652279700000|2022-05-11 14:35:00|20.07|18.16|19.42|17.57|20.37|18.43|19.28|17.44|0
1652280000000|2022-05-11 14:40:00|19.41|17.56|19.16|17.34|19.49|17.64|19.13|17.31|0
1652280300000|2022-05-11 14:45:00|19.19|17.36|19.54|17.68|19.64|17.77|19.11|17.29|0
1652280600000|2022-05-11 14:50:00|19.65|17.77|20.05|18.14|20.23|18.3|19.56|17.69|0
1652280900000|2022-05-11 14:55:00|20.08|18.16|19.81|17.92|20.27|18.34|19.81|17.92|0
1652281200000|2022-05-11 15:00:00|19.83|17.94|19.98|18.08|20.26|18.33|19.79|17.91|0
1652281500000|2022-05-11 15:05:00|19.97|18.07|20.11|18.2|20.25|18.32|19.91|18.01|0
1652281800000|2022-05-11 15:10:00|20.15|18.23|19.78|17.9|20.22|18.29|19.75|17.87|0
1652282100000|2022-05-11 15:15:00|19.82|17.93|20.4|18.46|20.57|18.61|19.74|17.86|0
1652282400000|2022-05-11 15:20:00|20.41|18.47|19.93|18.03|20.44|18.49|19.45|17.6|0
1652282700000|2022-05-11 15:25:00|19.99|18.08|19.64|17.77|20.07|18.16|19.59|17.73|0
1652283000000|2022-05-11 15:30:00|19.63|17.76|19.61|17.74|19.79|17.91|19.45|17.59|0
1652283300000|2022-05-11 15:35:00|19.55|17.69|19.13|17.31|19.76|17.88|18.93|17.12|0
1652283600000|2022-05-11 15:40:00|19.15|17.32|19.34|17.5|20|18.09|19.04|17.23|0
1652283900000|2022-05-11 15:45:00|19.31|17.47|19.6|17.73|19.65|17.77|19.28|17.44|0
1652284200000|2022-05-11 15:50:00|19.55|17.68|19.86|17.97|19.94|18.04|19.55|17.68|0
1652284500000|2022-05-11 15:55:00|19.83|17.95|19.92|18.02|20.11|18.2|19.83|17.95|0
1652284800000|2022-05-11 16:00:00|19.98|18.08|20.12|18.2|20.23|18.3|19.93|18.03|0
1652285100000|2022-05-11 16:05:00|20.13|18.21|20.19|18.27|20.21|18.29|19.92|18.02|0
1652285400000|2022-05-11 16:10:00|20.18|18.26|20.25|18.32|20.45|18.51|20.12|18.2|0
1652285700000|2022-05-11 16:15:00|20.3|18.36|20.47|18.52|20.5|18.55|20.14|18.22|0
1652286000000|2022-05-11 16:20:00|20.5|18.55|19.88|17.99|20.54|18.58|19.81|17.92|0
1652286300000|2022-05-11 16:25:00|19.89|18|18.32|16.52|20.9|18.91|18.3|16.5|0
1652286600000|2022-05-11 16:30:00|19.95|18.05|20.33|18.39|20.49|18.54|19.9|18.01|0
1652286900000|2022-05-11 16:35:00|20.34|18.4|20.23|18.3|20.35|18.41|20.05|18.14|0
1652287200000|2022-05-11 16:40:00|20.28|18.35|20.48|18.53|20.54|18.58|19.96|18.06|0
1652287500000|2022-05-11 16:45:00|20.5|18.55|20.31|18.38|20.62|18.65|20.28|18.35|0
1652287800000|2022-05-11 16:50:00|20.3|18.37|20.79|18.81|20.81|18.83|20.3|18.37|0
1652288100000|2022-05-11 16:55:00|20.8|18.82|21.02|19.02|21.09|19.08|20.74|18.77|0
1652288400000|2022-05-11 17:00:00|21.05|19.04|20.73|18.75|21.07|19.06|19.93|18.03|0
1652288700000|2022-05-11 17:05:00|20.81|18.76|20.75|18.77|21.04|19.03|20.42|18.47|0
1652289000000|2022-05-11 17:10:00|20.74|18.76|20.64|18.67|20.76|18.78|20.46|18.51|0
1652289300000|2022-05-11 17:15:00|20.63|18.68|20.65|18.68|20.65|18.69|20.43|18.48|0
1652289600000|2022-05-11 17:20:00|20.66|18.7|20.45|18.5|20.94|18.95|20.36|18.42|0
1652289900000|2022-05-11 17:25:00|20.46|18.51|20.9|18.91|20.95|18.95|20.38|18.44|0
1652290200000|2022-05-11 17:30:00|20.93|18.93|20.72|18.75|21.03|19.03|20.63|18.66|0
1652290500000|2022-05-11 17:35:00|20.73|18.76|21.28|19.25|21.29|19.26|20.61|18.65|0
1652290800000|2022-05-11 17:40:00|21.29|19.26|21.6|19.54|21.64|19.58|21.29|19.26|0
1652291100000|2022-05-11 17:45:00|21.64|19.58|21.35|19.32|21.98|19.89|20.97|18.98|0
1652291400000|2022-05-11 17:50:00|21.38|19.34|21.46|19.41|21.59|19.53|21.21|19.19|0
1652291700000|2022-05-11 17:55:00|21.35|19.31|22.01|19.92|22.09|19.99|21.32|19.29|0
1652292000000|2022-05-11 18:00:00|22|19.91|21.28|19.25|22|19.91|21.28|19.25|0
1652292300000|2022-05-11 18:05:00|21.26|19.23|21.44|19.4|21.64|19.58|21.17|19.15|0
1652292600000|2022-05-11 18:10:00|21.48|19.43|21.14|19.12|21.56|19.51|21.14|19.12|0
1652292900000|2022-05-11 18:15:00|21.13|19.1|21.12|19.11|21.47|19.43|20.99|18.99|0
1652293200000|2022-05-11 18:20:00|21.15|19.13|20.86|18.87|21.52|19.47|20.77|18.79|0
1652293500000|2022-05-11 18:25:00|20.81|18.83|21.32|19.29|21.98|19.88|20.45|18.5|0
1652293800000|2022-05-11 18:30:00|21.27|19.24|20.88|18.89|21.52|19.47|20.88|18.89|0
1652294100000|2022-05-11 18:35:00|20.91|18.92|20.87|18.88|21.1|19.09|20.74|18.77|0
1652294400000|2022-05-11 18:40:00|20.89|18.9|20.52|18.57|21.22|19.2|20.52|18.57|0
1652294700000|2022-05-11 18:45:00|20.51|18.56|20.84|18.85|21.1|19.09|20.43|18.48|0
1652295000000|2022-05-11 18:50:00|20.85|18.86|21.24|19.22|21.34|19.31|20.77|18.79|0
1652295300000|2022-05-11 18:55:00|21.23|19.21|21.35|19.32|21.43|19.39|21.07|19.07|0
1652295600000|2022-05-11 19:00:00|21.38|19.35|21.14|19.13|21.55|19.5|20.61|18.65|0
1652295900000|2022-05-11 19:05:00|21.11|19.1|20.9|18.91|21.3|19.27|20.87|18.88|0
1652296200000|2022-05-11 19:10:00|20.95|18.95|21.08|19.07|21.14|19.13|20.67|18.71|0
1652296500000|2022-05-11 19:15:00|21.06|19.05|21.8|19.72|22.44|20.31|21.06|19.05|0
1652296800000|2022-05-11 19:20:00|21.82|19.74|22.03|19.93|22.06|19.96|21.69|19.62|0
1652297100000|2022-05-11 19:25:00|22|19.9|21.52|19.47|22.05|19.95|21.17|19.15|0
1652297400000|2022-05-11 19:30:00|21.49|19.45|21.38|19.34|21.63|19.57|21.07|19.07|0
1652297700000|2022-05-11 19:35:00|21.39|19.35|21.83|19.75|21.87|19.79|21.36|19.33|0
1652298000000|2022-05-11 19:40:00|21.86|19.78|21.83|19.75|21.92|19.83|21.65|19.59|0
1652298300000|2022-05-11 19:45:00|21.82|19.74|22.22|20.1|22.23|20.11|21.82|19.74|0
1652298600000|2022-05-11 19:50:00|22.21|20.04|22.08|19.97|22.77|20.6|21.45|19.41|0
1652298900000|2022-05-11 19:55:00|22.06|19.95|21.98|19.88|22.23|20.11|21.92|19.84|0
1652299200000|2022-05-11 20:00:00|21.95|19.86|21.73|19.66|22.05|19.95|21.73|19.66|0
1652299500000|2022-05-11 20:05:00|21.74|19.67|21.73|19.66|21.75|19.68|21.6|19.54|0
1652299800000|2022-05-11 20:10:00|21.68|19.62|21.54|19.49|21.68|19.62|21.47|19.42|0
1652300100000|2022-05-11 20:15:00|21.56|19.51|21.54|19.49|21.58|19.53|21.39|19.35|0
1652300400000|2022-05-11 20:20:00|21.55|19.5|21.6|19.55|21.62|19.56|21.49|19.44|0
1652300700000|2022-05-11 20:25:00|21.56|19.51|21.53|19.48|21.68|19.61|21.53|19.48|0
1652301000000|2022-05-11 20:30:00|21.52|19.47|21.55|19.5|21.58|19.53|21.51|19.46|0
1652301300000|2022-05-11 20:35:00|21.56|19.51|21.49|19.45|21.57|19.52|21.48|19.44|0
1652301600000|2022-05-11 20:40:00|21.5|19.46|21.44|19.4|21.5|19.46|21.33|19.3|0
1652301900000|2022-05-11 20:45:00|21.43|19.39|21.37|19.34|21.46|19.42|21.29|19.26|0
1652302200000|2022-05-11 20:50:00|21.36|19.33|21.37|19.34|21.4|19.36|21.33|19.3|0
1652302500000|2022-05-11 20:55:00|21.38|19.33|21.46|19.42|21.52|19.47|21.36|19.33|0
1652302800000|2022-05-11 21:00:00|21.45|19.41|21.45|19.41|21.47|19.42|21.44|19.4|0
1652303100000|2022-05-11 21:05:00|21.44|19.4|21.54|19.49|21.54|19.49|21.43|19.39|0
1652303400000|2022-05-11 21:10:00|21.55|19.5|21.58|19.52|21.58|19.53|21.54|19.49|0
1652303700000|2022-05-11 21:15:00|21.59|19.53|21.6|19.54|21.61|19.56|21.58|19.53|0
1652304000000|2022-05-11 21:20:00|21.59|19.55|21.64|19.58|21.66|19.6|21.59|19.54|0
1652304300000|2022-05-11 21:25:00|21.66|19.59|21.65|19.59|21.66|19.6|21.62|19.57|0
1652304600000|2022-05-11 21:30:00|21.64|19.58|21.62|19.57|21.66|19.6|21.6|19.54|0
1652304900000|2022-05-11 21:35:00|21.63|19.56|21.64|19.58|21.66|19.59|21.62|19.56|0
1652305200000|2022-05-11 21:40:00|21.63|19.57|21.64|19.58|21.65|19.59|21.62|19.56|0
1652305500000|2022-05-11 21:45:00|21.63|19.57|21.6|19.54|21.64|19.58|21.6|19.54|0
1652305800000|2022-05-11 21:50:00|21.59|19.53|21.58|19.53|21.59|19.54|21.58|19.53|0
1652306100000|2022-05-11 21:55:00|21.59|19.54|21.55|19.49|21.6|19.55|21.53|19.48|0
1652306400000|2022-05-11 22:00:00|21.57|19.52|21.58|19.53|21.68|19.61|21.5|19.46|0
1652306700000|2022-05-11 22:05:00|21.59|19.54|21.67|19.61|21.76|19.69|21.59|19.54|0
1652307000000|2022-05-11 22:10:00|21.68|19.62|21.96|19.87|21.96|19.87|21.66|19.6|0
1652307300000|2022-05-11 22:15:00|21.94|19.85|22.01|19.92|22.05|19.95|21.87|19.79|0
1652307600000|2022-05-11 22:20:00|22.02|19.93|22.03|19.94|22.03|19.94|21.92|19.83|0
1652307900000|2022-05-11 22:25:00|22.04|19.95|21.97|19.88|22.07|19.97|21.89|19.8|0
1652308200000|2022-05-11 22:30:00|21.95|19.86|21.83|19.75|21.95|19.86|21.81|19.74|0
1652308500000|2022-05-11 22:35:00|21.81|19.74|21.75|19.68|21.81|19.74|21.7|19.63|0
1652308800000|2022-05-11 22:40:00|21.73|19.66|21.71|19.64|21.77|19.7|21.69|19.63|0
1652309100000|2022-05-11 22:45:00|21.72|19.65|21.68|19.61|21.75|19.68|21.65|19.59|0
1652309400000|2022-05-11 22:50:00|21.67|19.62|21.59|19.54|21.8|19.72|21.57|19.52|0
1652309700000|2022-05-11 22:55:00|21.6|19.53|21.54|19.49|21.64|19.58|21.54|19.49|0
1652310000000|2022-05-11 23:00:00|21.51|19.46|21.51|19.46|21.55|19.5|21.46|19.42|0
1652310300000|2022-05-11 23:05:00|21.5|19.45|21.51|19.46|21.57|19.52|21.5|19.45|0
1652310600000|2022-05-11 23:10:00|21.48|19.44|21.59|19.53|21.59|19.53|21.48|19.44|0
1652310900000|2022-05-11 23:15:00|21.6|19.54|21.56|19.51|21.61|19.55|21.53|19.48|0
1652311200000|2022-05-11 23:20:00|21.57|19.52|21.67|19.61|21.69|19.63|21.57|19.52|0
1652311500000|2022-05-11 23:25:00|21.68|19.62|21.7|19.64|21.71|19.65|21.64|19.58|0
1652311800000|2022-05-11 23:30:00|21.71|19.65|21.59|19.53|21.76|19.68|21.57|19.52|0
1652312100000|2022-05-11 23:35:00|21.58|19.52|21.49|19.44|21.61|19.55|21.47|19.43|0
1652312400000|2022-05-11 23:40:00|21.5|19.45|21.42|19.38|21.51|19.46|21.41|19.37|0
1652312700000|2022-05-11 23:45:00|21.41|19.37|21.41|19.37|21.44|19.4|21.28|19.25|0
1652313000000|2022-05-11 23:50:00|21.4|19.39|21.55|19.5|21.56|19.5|21.39|19.36|0
1652313300000|2022-05-11 23:55:00|21.57|19.51|21.41|19.37|21.57|19.51|21.41|19.37|0
1652313600000|2022-05-12 00:00:00|21.42|19.38|21.7|19.64|21.82|19.74|21.42|19.38|0
1652313900000|2022-05-12 00:05:00|21.75|19.68|21.49|19.44|21.77|19.69|21.42|19.38|0
1652314200000|2022-05-12 00:10:00|21.5|19.45|21.7|19.63|21.74|19.67|21.5|19.45|0
1652314500000|2022-05-12 00:15:00|21.71|19.64|22.21|20.09|22.24|20.12|21.71|19.64|0
1652314800000|2022-05-12 00:20:00|22.23|20.11|22.21|20.09|22.35|20.22|22.13|20.02|0
1652315100000|2022-05-12 00:25:00|22.24|20.12|22.09|19.98|22.32|20.19|22.08|19.97|0
1652315400000|2022-05-12 00:30:00|22.1|19.99|22.16|20.05|22.26|20.14|22.1|19.99|0
1652315700000|2022-05-12 00:35:00|22.15|20.04|21.79|19.72|22.17|20.06|21.77|19.7|0
1652316000000|2022-05-12 00:40:00|21.72|19.65|21.28|19.25|21.73|19.66|21.22|19.19|0
1652316300000|2022-05-12 00:45:00|21.29|19.26|21.23|19.21|21.43|19.39|21.21|19.19|0
1652316600000|2022-05-12 00:50:00|21.22|19.2|20.92|18.93|21.22|19.2|20.73|18.75|0
1652316900000|2022-05-12 00:55:00|20.93|18.94|20.95|18.96|21.03|19.03|20.92|18.93|0
1652317200000|2022-05-12 01:00:00|20.97|18.95|21.06|19.06|21.09|19.08|20.97|18.95|0
1652317500000|2022-05-12 01:05:00|21.05|19.05|21.24|19.22|21.34|19.31|21.03|19.03|0
1652317800000|2022-05-12 01:10:00|21.23|19.21|21.18|19.16|21.23|19.21|21.04|19.04|0
1652318100000|2022-05-12 01:15:00|21.17|19.15|21.07|19.07|21.17|19.15|20.87|18.88|0
1652318400000|2022-05-12 01:20:00|21.06|19.06|21.18|19.16|21.24|19.22|21.04|19.03|0
1652318700000|2022-05-12 01:25:00|21.17|19.15|21.1|19.09|21.17|19.15|20.98|18.98|0
1652319000000|2022-05-12 01:30:00|21.11|19.1|20.98|18.98|21.11|19.1|20.9|18.91|0
1652319300000|2022-05-12 01:35:00|21|19|21.05|19.05|21.1|19.09|20.96|18.97|0
1652319600000|2022-05-12 01:40:00|21.07|19.07|20.89|18.9|21.13|19.11|20.85|18.87|0
1652319900000|2022-05-12 01:45:00|20.88|18.88|20.77|18.8|20.89|18.89|20.75|18.77|0
1652320200000|2022-05-12 01:50:00|20.78|18.79|20.83|18.85|20.83|18.85|20.72|18.75|0
1652320500000|2022-05-12 01:55:00|20.84|18.86|20.86|18.87|20.91|18.92|20.71|18.73|0
1652320800000|2022-05-12 02:00:00|20.88|18.89|20.91|18.92|20.97|18.98|20.88|18.89|0
1652321100000|2022-05-12 02:05:00|20.9|18.91|20.98|18.98|20.99|18.99|20.87|18.88|0
1652321400000|2022-05-12 02:10:00|20.97|18.97|20.92|18.93|20.98|18.98|20.86|18.87|0
1652321700000|2022-05-12 02:15:00|20.94|18.94|20.8|18.82|20.94|18.94|20.8|18.82|0
1652322000000|2022-05-12 02:20:00|20.81|18.83|20.83|18.85|20.87|18.88|20.78|18.8|0
1652322300000|2022-05-12 02:25:00|20.84|18.84|20.93|18.94|20.98|18.98|20.84|18.84|0
1652322600000|2022-05-12 02:30:00|20.94|18.95|21.09|19.08|21.16|19.15|20.88|18.89|0
1652322900000|2022-05-12 02:35:00|21.11|19.09|21.17|19.16|21.18|19.17|21.1|19.09|0
1652323200000|2022-05-12 02:40:00|21.18|19.15|21.2|19.18|21.22|19.2|21.13|19.12|0
1652323500000|2022-05-12 02:45:00|21.18|19.16|21.24|19.21|21.25|19.23|21.09|19.08|0
1652323800000|2022-05-12 02:50:00|21.25|19.22|21.27|19.25|21.37|19.33|21.22|19.2|0
1652324100000|2022-05-12 02:55:00|21.28|19.26|21.1|19.09|21.3|19.28|21.09|19.08|0
1652324400000|2022-05-12 03:00:00|21.09|19.08|21.13|19.12|21.15|19.14|21.03|19.03|0
1652324700000|2022-05-12 03:05:00|21.14|19.13|21.15|19.13|21.23|19.21|21.09|19.08|0
1652325000000|2022-05-12 03:10:00|21.14|19.15|21.23|19.21|21.26|19.23|21.14|19.15|0
1652325300000|2022-05-12 03:15:00|21.24|19.22|21.18|19.16|21.24|19.22|21.09|19.08|0
1652325600000|2022-05-12 03:20:00|21.19|19.17|21.17|19.15|21.21|19.19|21.11|19.1|0
1652325900000|2022-05-12 03:25:00|21.15|19.14|21.14|19.12|21.16|19.15|21.11|19.1|0
1652326200000|2022-05-12 03:30:00|21.13|19.13|21.04|19.04|21.14|19.13|21.02|19.01|0
1652326500000|2022-05-12 03:35:00|21.02|19.03|21.05|19.05|21.09|19.08|21|19|0
1652326800000|2022-05-12 03:40:00|21.06|19.06|21.24|19.22|21.33|19.3|21.04|19.04|0
1652327100000|2022-05-12 03:45:00|21.22|19.2|21.14|19.13|21.24|19.22|21.14|19.13|0
1652327400000|2022-05-12 03:50:00|21.13|19.12|21.26|19.23|21.3|19.27|21.13|19.11|0
1652327700000|2022-05-12 03:55:00|21.25|19.22|21.18|19.16|21.29|19.26|21.18|19.16|0
1652328000000|2022-05-12 04:00:00|21.16|19.14|21.17|19.16|21.2|19.18|21.12|19.11|0
1652328300000|2022-05-12 04:05:00|21.19|19.17|21.3|19.28|21.35|19.31|21.19|19.17|0
1652328600000|2022-05-12 04:10:00|21.31|19.27|21.31|19.28|21.38|19.35|21.28|19.25|0
1652328900000|2022-05-12 04:15:00|21.3|19.27|21.37|19.34|21.39|19.36|21.28|19.26|0
1652329200000|2022-05-12 04:20:00|21.38|19.33|21.53|19.48|21.55|19.49|21.37|19.33|0
1652329500000|2022-05-12 04:25:00|21.52|19.47|21.52|19.47|21.58|19.52|21.5|19.45|0
1652329800000|2022-05-12 04:30:00|21.51|19.46|21.5|19.45|21.55|19.5|21.44|19.4|0
1652330100000|2022-05-12 04:35:00|21.49|19.44|21.6|19.54|21.62|19.56|21.49|19.44|0
1652330400000|2022-05-12 04:40:00|21.57|19.52|21.67|19.6|21.69|19.62|21.57|19.52|0
1652330700000|2022-05-12 04:45:00|21.66|19.59|21.58|19.53|21.7|19.63|21.53|19.48|0
1652331000000|2022-05-12 04:50:00|21.59|19.51|21.54|19.49|21.61|19.55|21.43|19.39|0
1652331300000|2022-05-12 04:55:00|21.55|19.5|21.64|19.58|21.64|19.58|21.52|19.47|0
1652331600000|2022-05-12 05:00:00|21.63|19.57|21.53|19.48|21.63|19.57|21.43|19.39|0
1652331900000|2022-05-12 05:05:00|21.51|19.46|21.62|19.56|21.69|19.63|21.51|19.46|0
1652332200000|2022-05-12 05:10:00|21.64|19.58|21.85|19.77|21.88|19.79|21.64|19.58|0
1652332500000|2022-05-12 05:15:00|21.88|19.79|21.9|19.82|21.98|19.89|21.84|19.76|0
1652332800000|2022-05-12 05:20:00|21.89|19.81|22.27|20.15|22.28|20.16|21.88|19.8|0
1652333100000|2022-05-12 05:25:00|22.26|20.14|22.03|19.93|22.26|20.14|22.02|19.93|0
1652333400000|2022-05-12 05:30:00|22.01|19.92|21.92|19.84|22.02|19.93|21.9|19.82|0
1652333700000|2022-05-12 05:35:00|21.95|19.86|22.06|19.96|22.11|20|21.84|19.76|0
1652334000000|2022-05-12 05:40:00|22.05|19.95|22.18|20.07|22.21|20.09|22|19.91|0
1652334300000|2022-05-12 05:45:00|22.21|20.09|22.31|20.19|22.34|20.21|22.13|20.02|0
1652334600000|2022-05-12 05:50:00|22.3|20.18|22.36|20.23|22.4|20.27|22.29|20.17|0
1652334900000|2022-05-12 05:55:00|22.35|20.22|22.41|20.27|22.43|20.29|22.26|20.14|0
1652335200000|2022-05-12 06:00:00|22.4|20.28|22.21|20.1|22.47|20.33|22.17|20.06|0
1652335500000|2022-05-12 06:05:00|22.22|20.09|22.17|20.06|22.43|20.29|22.1|19.99|0
1652335800000|2022-05-12 06:10:00|22.18|20.03|22.09|19.99|22.18|20.06|22.01|19.91|0
1652336100000|2022-05-12 06:15:00|22.1|19.96|22.33|20.21|22.42|20.28|22.06|19.96|0
1652336400000|2022-05-12 06:20:00|22.34|20.23|22.09|19.99|22.38|20.25|22|19.9|0
1652336700000|2022-05-12 06:25:00|22.08|19.98|22.29|20.17|22.3|20.17|22.07|19.97|0
1652337000000|2022-05-12 06:30:00|22.3|20.18|22.21|20.1|22.3|20.18|22.15|20.04|0
1652337300000|2022-05-12 06:35:00|22.2|20.09|22.17|20.06|22.2|20.09|22.03|19.93|0
1652337600000|2022-05-12 06:40:00|22.16|20.05|22.15|20.04|22.22|20.1|22|19.91|0
1652337900000|2022-05-12 06:45:00|22.16|20.05|22.52|20.37|22.67|20.51|22.16|20.05|0
1652338200000|2022-05-12 06:50:00|22.53|20.38|22.45|20.31|22.55|20.4|22.41|20.28|0
1652338500000|2022-05-12 06:55:00|22.43|20.3|22.54|20.39|22.56|20.41|22.29|20.17|0
1652338800000|2022-05-12 07:00:00|22.49|20.35|22.64|20.49|22.86|20.68|22.49|20.35|0
1652339100000|2022-05-12 07:05:00|22.7|20.54|22.58|20.43|23.07|20.87|22.05|19.95|0
1652339400000|2022-05-12 07:10:00|22.61|20.45|22.63|20.47|22.83|20.66|22.53|20.38|0
1652339700000|2022-05-12 07:15:00|22.64|20.48|22.63|20.47|22.69|20.53|22.22|20.1|0
1652340000000|2022-05-12 07:20:00|22.64|20.48|22.77|20.6|23|20.81|22.64|20.48|0
1652340300000|2022-05-12 07:25:00|22.76|20.59|22.45|20.31|22.82|20.64|22.33|20.21|0
1652340600000|2022-05-12 07:30:00|22.39|20.26|22.54|20.4|22.8|20.63|22.35|20.22|0
1652340900000|2022-05-12 07:35:00|22.53|20.39|22.73|20.57|22.73|20.57|22.43|20.3|0
1652341200000|2022-05-12 07:40:00|22.74|20.58|22.3|20.18|22.82|20.65|22.3|20.18|0
1652341500000|2022-05-12 07:45:00|22.31|20.17|21.54|19.49|22.35|20.22|21.51|19.46|0
1652341800000|2022-05-12 07:50:00|21.52|19.47|22.91|20.72|22.91|20.72|21.45|19.41|0
1652342100000|2022-05-12 07:55:00|22.89|20.71|22.67|20.51|22.9|20.72|22.39|20.26|0
1652342400000|2022-05-12 08:00:00|22.57|20.42|23.21|21|23.33|21.11|22.55|20.4|0
1652342700000|2022-05-12 08:05:00|23.19|20.98|23.12|20.92|23.37|21.15|22.99|20.8|0
1652343000000|2022-05-12 08:10:00|23.1|20.9|23.12|20.91|23.22|21.01|22.98|20.79|0
1652343300000|2022-05-12 08:15:00|23.05|20.86|23.22|21.01|23.27|21.06|22.93|20.75|0
1652343600000|2022-05-12 08:20:00|23.25|21.04|23.26|21.05|23.42|21.19|23.15|20.95|0
1652343900000|2022-05-12 08:25:00|23.3|21.08|23.21|21|23.39|21.16|23.13|20.93|0
1652344200000|2022-05-12 08:30:00|23.22|21.01|23.29|21.07|23.4|21.17|22.95|20.77|0
1652344500000|2022-05-12 08:35:00|23.32|21.1|23.43|21.2|23.57|21.33|23.3|21.08|0
1652344800000|2022-05-12 08:40:00|23.47|21.24|23.59|21.34|23.69|21.43|23.43|21.2|0
1652345100000|2022-05-12 08:45:00|23.57|21.33|23.79|21.52|23.93|21.65|23.56|21.31|0
1652345400000|2022-05-12 08:50:00|23.78|21.51|23|20.81|23.78|21.51|22.46|20.32|0
1652345700000|2022-05-12 08:55:00|23.01|20.82|23.01|20.82|23.13|20.93|22.91|20.72|0
1652346000000|2022-05-12 09:00:00|23.03|20.84|23.27|21.05|23.28|21.06|22.92|20.73|0
1652346300000|2022-05-12 09:05:00|23.26|21.04|23.06|20.86|23.26|21.04|23.02|20.83|0
1652346600000|2022-05-12 09:10:00|23.08|20.88|23.09|20.89|23.24|21.03|22.99|20.8|0
1652346900000|2022-05-12 09:15:00|23.12|20.91|22.89|20.71|23.24|21.03|22.88|20.7|0
1652347200000|2022-05-12 09:20:00|22.9|20.72|23.12|20.92|23.15|20.95|22.87|20.69|0
1652347500000|2022-05-12 09:25:00|23.1|20.9|23.17|20.96|23.29|21.07|23.02|20.83|0
1652347800000|2022-05-12 09:30:00|23.16|20.95|23.42|21.19|23.59|21.34|23.15|20.94|0
1652348100000|2022-05-12 09:35:00|23.39|21.16|23.09|20.89|23.39|21.16|23.06|20.87|0
1652348400000|2022-05-12 09:40:00|23.08|20.88|23.08|20.89|23.22|21.01|23.03|20.83|0
1652348700000|2022-05-12 09:45:00|23.06|20.88|22.86|20.68|23.12|20.92|22.83|20.65|0
1652349000000|2022-05-12 09:50:00|22.87|20.69|22.99|20.8|23.06|20.86|22.87|20.69|0
1652349300000|2022-05-12 09:55:00|23.02|20.83|23.15|20.94|23.15|20.95|22.98|20.79|0
1652349600000|2022-05-12 10:00:00|23.14|20.93|23.1|20.9|23.24|21.03|23.02|20.83|0
1652349900000|2022-05-12 10:05:00|23.07|20.87|22.98|20.79|23.18|20.97|22.89|20.71|0
1652350200000|2022-05-12 10:10:00|22.97|20.78|23.9|21.62|23.9|21.62|22.97|20.78|0
1652350500000|2022-05-12 10:15:00|23.91|21.63|23.87|21.6|23.94|21.66|23.83|21.56|0
1652350800000|2022-05-12 10:20:00|23.88|21.61|23.85|21.58|23.94|21.66|23.8|21.54|0
1652351100000|2022-05-12 10:25:00|23.84|21.57|23.34|21.12|23.86|21.59|23.33|21.11|0
1652351400000|2022-05-12 10:30:00|23.35|21.13|23.49|21.26|23.56|21.31|23.33|21.11|0
1652351700000|2022-05-12 10:35:00|23.48|21.25|23.67|21.41|23.73|21.47|23.37|21.15|0
1652352000000|2022-05-12 10:40:00|23.66|21.4|23.75|21.49|23.79|21.52|23.62|21.37|0
1652352300000|2022-05-12 10:45:00|23.76|21.5|23.83|21.56|23.88|21.6|23.75|21.49|0
1652352600000|2022-05-12 10:50:00|23.82|21.55|23.54|21.3|23.84|21.57|23.47|21.23|0
1652352900000|2022-05-12 10:55:00|23.51|21.27|23.34|21.12|23.52|21.28|23.21|21|0
1652353200000|2022-05-12 11:00:00|23.3|21.08|23.49|21.25|24.07|21.78|23.17|20.97|0
1652353500000|2022-05-12 11:05:00|23.48|21.24|23.59|21.35|23.64|21.39|23.46|21.23|0
1652353800000|2022-05-12 11:10:00|23.62|21.37|23.27|21.05|23.63|21.38|23.27|21.05|0
1652354100000|2022-05-12 11:15:00|23.26|21.04|23.29|21.07|23.29|21.08|23.2|20.99|0
1652354400000|2022-05-12 11:20:00|23.28|21.06|22.99|20.8|23.29|21.07|22.85|20.68|0
1652354700000|2022-05-12 11:25:00|23.03|20.84|23.21|21|23.23|21.02|22.92|20.73|0
1652355000000|2022-05-12 11:30:00|23.22|21.01|23.52|21.28|23.53|21.29|23.21|21|0
1652355300000|2022-05-12 11:35:00|23.51|21.27|23.63|21.38|23.68|21.43|23.38|21.15|0
1652355600000|2022-05-12 11:40:00|23.62|21.37|23.71|21.45|23.84|21.57|23.51|21.27|0
1652355900000|2022-05-12 11:45:00|23.73|21.47|24.13|21.83|24.13|21.83|23.72|21.46|0
1652356200000|2022-05-12 11:50:00|24.12|21.82|23.71|21.46|24.29|21.97|23.2|20.99|0
1652356500000|2022-05-12 11:55:00|23.69|21.44|23.92|21.64|24.1|21.8|23.49|21.26|0
1652356800000|2022-05-12 12:00:00|23.91|21.63|24.64|22.29|24.76|22.4|23.84|21.57|0
1652357100000|2022-05-12 12:05:00|24.63|22.28|24.45|22.12|24.67|22.32|24.31|22|0
1652357400000|2022-05-12 12:10:00|24.46|22.13|24.28|21.97|24.46|22.13|24.25|21.94|0
1652357700000|2022-05-12 12:15:00|24.29|21.98|24.27|21.96|24.4|22.08|24.16|21.86|0
1652358000000|2022-05-12 12:20:00|24.26|21.95|24.48|22.15|24.55|22.21|24.23|21.93|0
1652358300000|2022-05-12 12:25:00|24.49|22.16|24.47|22.14|24.56|22.22|24.31|22|0
1652358600000|2022-05-12 12:30:00|24.59|22.25|24.39|22.07|24.59|22.25|24.04|21.75|0
1652358900000|2022-05-12 12:35:00|24.44|22.11|24.2|21.89|24.5|22.17|24.18|21.88|0
1652359200000|2022-05-12 12:40:00|24.16|21.86|24.26|21.95|24.31|21.99|23.83|21.56|0
1652359500000|2022-05-12 12:45:00|24.3|21.99|24.39|22.06|24.39|22.06|24.1|21.8|0
1652359800000|2022-05-12 12:50:00|24.81|22.44|23.98|21.7|24.82|22.46|23.88|21.6|0
1652360100000|2022-05-12 12:55:00|23.95|21.67|24.1|21.8|24.22|21.91|23.86|21.59|0
1652360400000|2022-05-12 13:00:00|24.07|21.78|24.17|21.86|24.31|21.99|23.94|21.66|0
1652360700000|2022-05-12 13:05:00|24.19|21.89|23.93|21.65|24.23|21.92|23.87|21.6|0
1652361000000|2022-05-12 13:10:00|23.92|21.64|23.61|21.36|24.08|21.79|23.11|20.91|0
1652361300000|2022-05-12 13:15:00|23.62|21.37|23.56|21.32|23.75|21.49|23.45|21.22|0
1652361600000|2022-05-12 13:20:00|23.58|21.33|23.34|21.12|23.58|21.33|23.25|21.04|0
1652361900000|2022-05-12 13:25:00|23.41|21.18|23.9|21.62|23.9|21.62|23.4|21.17|0
1652362200000|2022-05-12 13:30:00|23.89|21.61|24.45|22.12|24.51|22.17|23.29|21.07|0
1652362500000|2022-05-12 13:35:00|24.53|22.19|24.3|21.99|24.8|22.44|23.75|21.49|0
1652362800000|2022-05-12 13:40:00|24.26|21.95|23.38|21.15|24.45|22.12|23.34|21.12|0
1652363100000|2022-05-12 13:45:00|23.48|21.24|23.49|21.25|24.29|21.98|22.82|20.65|0
1652363400000|2022-05-12 13:50:00|23.53|21.29|23.35|21.12|23.95|21.67|23.16|20.95|0
1652363700000|2022-05-12 13:55:00|23.37|21.14|24.07|21.77|24.3|21.99|23.37|21.14|0
1652364000000|2022-05-12 14:00:00|24.11|21.82|23.8|21.53|24.58|22.24|23.44|21.21|0
1652364300000|2022-05-12 14:05:00|23.79|21.52|22.96|20.77|23.93|21.65|22.72|20.55|0
1652364600000|2022-05-12 14:10:00|23.01|20.82|22.64|20.48|23.09|20.89|22.25|20.13|0
1652364900000|2022-05-12 14:15:00|22.66|20.5|22.7|20.54|23.1|20.9|22.43|20.29|0
1652365200000|2022-05-12 14:20:00|22.69|20.53|22.01|19.91|22.87|20.69|21.81|19.73|0
1652365500000|2022-05-12 14:25:00|22.08|19.97|23|20.81|23.12|20.92|21.96|19.87|0
1652365800000|2022-05-12 14:30:00|22.9|20.71|23.22|21.01|23.48|21.25|22.69|20.53|0
1652366100000|2022-05-12 14:35:00|23.11|20.91|22.77|20.6|23.41|21.18|22.71|20.55|0
1652366400000|2022-05-12 14:40:00|22.73|20.56|23.4|21.17|23.56|21.31|22.73|20.56|0
1652366700000|2022-05-12 14:45:00|22.85|20.68|22.54|20.39|23.03|20.84|22.34|20.21|0
1652367000000|2022-05-12 14:50:00|22.55|20.4|22|19.91|22.55|20.4|21.98|19.89|0
1652367300000|2022-05-12 14:55:00|22.06|19.96|21.9|19.82|22.9|20.72|21.7|19.63|0
1652367600000|2022-05-12 15:00:00|21.83|19.75|21.66|19.6|22.3|20.18|21.66|19.6|0
1652367900000|2022-05-12 15:05:00|21.62|19.56|21.39|19.35|21.93|19.84|21.38|19.34|0
1652368200000|2022-05-12 15:10:00|21.38|19.34|21.95|19.86|21.95|19.86|21.34|19.3|0
1652368500000|2022-05-12 15:15:00|22.02|19.92|22.11|20|22.3|20.17|21.94|19.85|0
1652368800000|2022-05-12 15:20:00|22.12|20.01|22.6|20.45|22.61|20.46|22|19.91|0
1652369100000|2022-05-12 15:25:00|22.52|20.38|22.54|20.4|22.66|20.5|22.27|20.15|0
1652369400000|2022-05-12 15:30:00|22.49|20.35|22.38|20.25|22.78|20.61|21.57|19.52|0
1652369700000|2022-05-12 15:35:00|22.35|20.22|22.12|20.01|22.53|20.38|22.02|19.92|0
1652370000000|2022-05-12 15:40:00|22.05|19.95|22.64|20.48|22.65|20.5|22.05|19.95|0
1652370300000|2022-05-12 15:45:00|22.68|20.52|23.1|20.9|23.14|20.93|22.62|20.47|0
1652370600000|2022-05-12 15:50:00|23.12|20.92|23.42|21.19|23.64|21.39|23.12|20.92|0
1652370900000|2022-05-12 15:55:00|23.48|21.25|23.22|21.01|24.09|21.8|22.26|20.14|0
1652371200000|2022-05-12 16:00:00|23.23|20.56|23.58|20.46|23.89|20.77|23.23|20.44|0
1652371500000|2022-05-12 16:05:00|23.57|20.45|23.44|20.32|23.78|20.66|23.35|20.23|0
1652371800000|2022-05-12 16:10:00|23.52|20.4|23.48|20.36|23.83|20.71|23.26|20.14|0
1652372100000|2022-05-12 16:15:00|23.51|20.39|23.47|20.35|23.84|20.72|23.31|20.19|0
1652372400000|2022-05-12 16:20:00|23.51|20.39|23.14|20.02|23.66|20.54|23.08|19.96|0
1652372700000|2022-05-12 16:25:00|23.18|20.06|22.87|19.75|23.22|20.1|22.77|19.65|0
1652373000000|2022-05-12 16:30:00|22.91|19.79|23.41|20.29|23.55|20.43|22.75|19.63|0
1652373300000|2022-05-12 16:35:00|23.35|20.23|23.63|20.51|23.63|20.51|23.25|20.13|0
1652373600000|2022-05-12 16:40:00|23.64|20.52|22.97|19.85|24.15|21.03|22.97|19.85|0
1652373900000|2022-05-12 16:45:00|22.92|19.8|23.27|20.15|23.36|20.24|22.81|19.69|0
1652374200000|2022-05-12 16:50:00|23.28|20.16|23.26|20.14|23.52|20.4|23.12|20|0
1652374500000|2022-05-12 16:55:00|23.28|20.16|23.89|20.77|23.92|20.8|23.05|19.93|0
1652374800000|2022-05-12 17:00:00|23.9|20.78|24.18|21.06|24.24|21.12|23.61|20.49|0
1652375100000|2022-05-12 17:05:00|24.27|21.15|24.28|21.16|24.43|21.31|24.11|20.99|0
1652375400000|2022-05-12 17:10:00|24.24|21.12|24.22|21.1|24.34|21.22|23.82|20.7|0
1652375700000|2022-05-12 17:15:00|24.26|21.14|24.48|21.36|24.57|21.45|23.95|20.83|0
1652376000000|2022-05-12 17:20:00|24.5|21.38|23.3|20.18|24.5|21.38|23.18|20.06|0
1652376300000|2022-05-12 17:25:00|23.27|20.15|23.29|20.17|23.55|20.43|23.18|20.06|0
1652376600000|2022-05-12 17:30:00|23.3|20.18|23.57|20.45|23.72|20.6|23.12|20|0
1652376900000|2022-05-12 17:35:00|23.6|20.48|23.91|20.79|23.98|20.86|23.44|20.32|0
1652377200000|2022-05-12 17:40:00|23.94|20.82|23.99|20.87|24.05|20.93|23.85|20.73|0
1652377500000|2022-05-12 17:45:00|24.03|20.91|24.49|21.37|24.5|21.38|23.92|20.8|0
1652377800000|2022-05-12 17:50:00|24.5|21.38|24.04|20.92|24.5|21.38|23|19.88|0
1652378100000|2022-05-12 17:55:00|24.03|20.91|23.93|20.81|24.17|21.05|23.65|20.53|0
1652378400000|2022-05-12 18:00:00|23.9|20.78|23.67|20.55|24|20.88|23.52|20.4|0
1652378700000|2022-05-12 18:05:00|23.72|20.6|24.1|20.98|24.13|21.01|23.6|20.48|0
1652379000000|2022-05-12 18:10:00|24.13|21.01|23.89|20.77|24.14|21.02|23.89|20.77|0
1652379300000|2022-05-12 18:15:00|23.88|20.76|23.41|20.29|23.93|20.81|23.36|20.24|0
1652379600000|2022-05-12 18:20:00|23.44|20.32|24.14|21.02|25.69|22.57|23.21|20.09|0
1652379900000|2022-05-12 18:25:00|24.18|21.06|24.04|20.92|24.33|21.21|23.87|20.75|0
1652380200000|2022-05-12 18:30:00|24.06|20.94|24.42|21.3|24.62|21.5|23.98|20.86|0
1652380500000|2022-05-12 18:35:00|24.38|21.26|24.7|21.58|24.74|21.62|24.38|21.26|0
1652380800000|2022-05-12 18:40:00|24.67|21.55|24.7|21.58|24.85|21.73|24.55|21.43|0
1652381100000|2022-05-12 18:45:00|24.66|21.54|24.88|21.76|24.9|21.78|24.39|21.27|0
1652381400000|2022-05-12 18:50:00|24.89|21.77|24.72|21.6|25.07|21.95|24.48|21.36|0
1652381700000|2022-05-12 18:55:00|24.75|21.63|24.57|21.45|24.8|21.68|24.49|21.37|0
1652382000000|2022-05-12 19:00:00|24.58|21.46|24.04|20.92|24.69|21.57|24|20.88|0
1652382300000|2022-05-12 19:05:00|24|20.88|24.13|21.01|24.52|21.4|24|20.88|0
1652382600000|2022-05-12 19:10:00|24.12|21|24.12|21|24.5|21.38|24.11|20.99|0
1652382900000|2022-05-12 19:15:00|24.14|21.02|23.28|20.4|24.14|21.02|23.15|20.27|0
1652383200000|2022-05-12 19:20:00|23.27|20.39|23.21|20.33|23.9|21.02|22.2|19.32|0
1652383500000|2022-05-12 19:25:00|23.23|20.35|23.74|20.86|23.77|20.89|22.85|19.97|0
1652383800000|2022-05-12 19:30:00|23.68|20.8|23.23|20.35|23.7|20.82|22.96|20.08|0
1652384100000|2022-05-12 19:35:00|23.35|20.47|22.99|20.11|23.59|20.71|22.99|20.11|0
1652384400000|2022-05-12 19:40:00|23.26|20.38|22.99|20.11|23.26|20.38|22.5|19.62|0
1652384700000|2022-05-12 19:45:00|22.96|20.08|22.65|19.77|23.06|20.18|22.56|19.68|0
1652385000000|2022-05-12 19:50:00|22.49|19.61|22.33|19.45|22.56|19.68|21.92|19.04|0
1652385300000|2022-05-12 19:55:00|22.36|19.48|21.37|18.49|22.45|19.57|21.27|18.39|0
1652385600000|2022-05-12 20:00:00|21.45|18.57|21.85|18.97|21.91|19.03|21.35|18.47|0
1652385900000|2022-05-12 20:05:00|21.87|18.99|21.79|18.91|21.9|19.02|21.76|18.88|0
1652386200000|2022-05-12 20:10:00|21.81|18.93|21.15|18.27|21.98|19.1|20.97|18.09|0
1652386500000|2022-05-12 20:15:00|21.37|18.01|20.69|17.33|21.37|18.01|20.66|17.3|0
1652386800000|2022-05-12 20:20:00|20.7|17.34|20.73|17.37|20.82|17.46|20.68|17.32|0
1652387100000|2022-05-12 20:25:00|20.72|17.36|20.73|17.37|20.82|17.46|20.7|17.34|0
1652387400000|2022-05-12 20:30:00|20.74|17.38|20.84|17.48|21.01|17.65|20.73|17.37|0
1652387700000|2022-05-12 20:35:00|20.83|17.47|21.03|17.67|21.14|17.78|20.79|17.43|0
1652388000000|2022-05-12 20:40:00|21.01|17.65|21.04|17.68|21.07|17.71|20.86|17.5|0
1652388300000|2022-05-12 20:45:00|21.03|17.67|21.26|17.9|21.26|17.9|20.92|17.56|0
1652388600000|2022-05-12 20:50:00|21.29|17.93|21.41|18.05|21.42|18.06|21.25|17.89|0
1652388900000|2022-05-12 20:55:00|21.4|18.04|21.32|17.96|21.5|18.14|21.28|17.92|0
1652389200000|2022-05-12 21:00:00|21.3|17.94|21.27|17.91|21.31|17.95|21.26|17.9|0
1652389500000|2022-05-12 21:05:00|21.28|17.92|21.27|17.91|21.29|17.93|21.26|17.9|0
1652389800000|2022-05-12 21:10:00|21.26|17.9|21.21|17.85|21.26|17.9|21.18|17.82|0
1652390100000|2022-05-12 21:15:00|21.22|17.86|21.21|17.85|21.22|17.86|21.2|17.84|0
1652390400000|2022-05-12 21:20:00|21.2|17.84|21.15|17.79|21.2|17.84|21.15|17.79|0
1652390700000|2022-05-12 21:25:00|21.16|17.8|21.13|17.77|21.16|17.8|21.13|17.77|0
1652391000000|2022-05-12 21:30:00|21.12|17.76|21.13|17.77|21.13|17.77|21.11|17.75|0
1652391300000|2022-05-12 21:35:00|21.12|17.76|21.12|17.76|21.13|17.77|21.12|17.76|0
1652391600000|2022-05-12 21:40:00|21.14|17.78|21.13|17.77|21.15|17.79|21.11|17.75|0
1652391900000|2022-05-12 21:45:00|21.12|17.76|21.11|17.75|21.12|17.76|21.09|17.73|0
1652392200000|2022-05-12 21:50:00|21.1|17.74|21.11|17.75|21.12|17.76|21.09|17.73|0
1652392500000|2022-05-12 21:55:00|21.1|17.74|21.09|17.73|21.1|17.74|21.09|17.73|0
1652392800000|2022-05-12 22:00:00|21.03|17.67|20.99|17.63|21.03|17.67|20.88|17.52|0
1652393100000|2022-05-12 22:05:00|20.97|17.61|20.89|17.53|21.04|17.68|20.82|17.46|0
1652393400000|2022-05-12 22:10:00|20.87|17.51|20.78|17.42|20.91|17.55|20.74|17.38|0
1652393700000|2022-05-12 22:15:00|20.79|17.43|20.79|17.43|20.91|17.55|20.76|17.4|0
1652394000000|2022-05-12 22:20:00|20.77|17.41|20.9|17.54|20.9|17.54|20.73|17.37|0
1652394300000|2022-05-12 22:25:00|20.91|17.55|20.71|17.35|20.91|17.55|20.7|17.34|0
1652394600000|2022-05-12 22:30:00|20.72|17.36|20.87|17.51|20.87|17.51|20.71|17.35|0
1652394900000|2022-05-12 22:35:00|20.89|17.53|20.86|17.5|20.89|17.53|20.85|17.49|0
1652395200000|2022-05-12 22:40:00|20.85|17.49|20.79|17.43|20.86|17.5|20.79|17.43|0
1652395500000|2022-05-12 22:45:00|20.8|17.44|20.82|17.46|20.84|17.48|20.76|17.4|0
1652395800000|2022-05-12 22:50:00|20.81|17.45|20.8|17.44|20.83|17.47|20.75|17.39|0
1652396100000|2022-05-12 22:55:00|20.79|17.43|20.78|17.42|20.83|17.47|20.77|17.41|0
1652396400000|2022-05-12 23:00:00|20.77|17.41|20.6|17.24|20.79|17.43|20.57|17.21|0
1652396700000|2022-05-12 23:05:00|20.59|17.23|20.58|17.22|20.6|17.24|20.44|17.08|0
1652397000000|2022-05-12 23:10:00|20.59|17.23|20.51|17.15|20.6|17.24|20.46|17.1|0
1652397300000|2022-05-12 23:15:00|20.5|17.14|20.53|17.17|20.6|17.24|20.5|17.14|0
1652397600000|2022-05-12 23:20:00|20.51|17.15|20.36|17|20.51|17.15|20.35|16.99|0
1652397900000|2022-05-12 23:25:00|20.35|16.99|20.35|16.99|20.39|17.03|20.26|16.9|0
1652398200000|2022-05-12 23:30:00|20.34|16.98|20.28|16.92|20.37|17.01|20.23|16.87|0
1652398500000|2022-05-12 23:35:00|20.26|16.9|20.17|16.81|20.32|16.96|20.16|16.8|0
1652398800000|2022-05-12 23:40:00|20.15|16.79|20.14|16.78|20.16|16.8|20.08|16.72|0
1652399100000|2022-05-12 23:45:00|20.13|16.77|20|16.64|20.13|16.77|19.95|16.59|0
1652399400000|2022-05-12 23:50:00|19.99|16.63|19.99|16.63|20.04|16.68|19.97|16.61|0
1652399700000|2022-05-12 23:55:00|20|16.64|20.02|16.66|20.03|16.67|19.97|16.61|0
1652400000000|2022-05-13 00:00:00|20.08|16.72|19.97|16.61|20.18|16.82|19.97|16.61|0
1652400300000|2022-05-13 00:05:00|19.98|16.62|20.06|16.7|20.08|16.72|19.97|16.61|0
1652400600000|2022-05-13 00:10:00|20.07|16.71|19.98|16.62|20.17|16.81|19.95|16.59|0
1652400900000|2022-05-13 00:15:00|19.99|16.63|19.76|16.4|20|16.64|19.75|16.39|0
1652401200000|2022-05-13 00:20:00|19.78|16.42|19.71|16.35|19.8|16.44|19.71|16.35|0
1652401500000|2022-05-13 00:25:00|19.7|16.34|19.61|16.25|19.75|16.39|19.61|16.25|0
1652401800000|2022-05-13 00:30:00|19.6|16.24|19.52|16.16|19.61|16.25|19.48|16.12|0
1652402100000|2022-05-13 00:35:00|19.51|16.15|19.47|16.11|19.58|16.22|19.47|16.11|0
1652402400000|2022-05-13 00:40:00|19.48|16.12|19.5|16.14|19.52|16.16|19.45|16.09|0
1652402700000|2022-05-13 00:45:00|19.51|16.15|19.54|16.18|19.54|16.18|19.48|16.12|0
1652403000000|2022-05-13 00:50:00|19.55|16.19|19.53|16.17|19.56|16.2|19.52|16.16|0
1652403300000|2022-05-13 00:55:00|19.52|16.16|19.51|16.15|19.56|16.2|19.49|16.13|0
1652403600000|2022-05-13 01:00:00|19.53|16.17|19.52|16.16|19.59|16.23|19.51|16.15|0
1652403900000|2022-05-13 01:05:00|19.53|16.17|19.54|16.18|19.56|16.2|19.5|16.14|0
1652404200000|2022-05-13 01:10:00|19.53|16.17|19.49|16.13|19.57|16.21|19.48|16.12|0
1652404500000|2022-05-13 01:15:00|19.48|16.12|19.27|15.91|19.5|16.14|19.27|15.91|0
1652404800000|2022-05-13 01:20:00|19.28|15.92|19.22|15.86|19.3|15.94|19.2|15.84|0
1652405100000|2022-05-13 01:25:00|19.21|15.85|19.24|15.88|19.25|15.89|19.17|15.81|0
1652405400000|2022-05-13 01:30:00|19.23|15.87|19.3|15.94|19.33|15.97|19.22|15.86|0
1652405700000|2022-05-13 01:35:00|19.29|15.93|19.45|16.09|19.48|16.12|19.29|15.93|0
1652406000000|2022-05-13 01:40:00|19.46|16.1|19.44|16.08|19.47|16.11|19.35|15.99|0
1652406300000|2022-05-13 01:45:00|19.45|16.09|19.36|16|19.45|16.09|19.34|15.98|0
1652406600000|2022-05-13 01:50:00|19.35|15.99|19.3|15.94|19.38|16.02|19.28|15.92|0
1652406900000|2022-05-13 01:55:00|19.29|15.93|19.33|15.97|19.35|15.99|19.28|15.92|0
1652407200000|2022-05-13 02:00:00|19.32|15.96|19.26|15.9|19.33|15.97|19.21|15.85|0
1652407500000|2022-05-13 02:05:00|19.25|15.89|19.3|15.94|19.31|15.95|19.22|15.86|0
1652407800000|2022-05-13 02:10:00|19.29|15.93|19.34|15.98|19.37|16.01|19.29|15.93|0
1652408100000|2022-05-13 02:15:00|19.35|15.99|19.29|15.93|19.37|16.01|19.24|15.88|0
1652408400000|2022-05-13 02:20:00|19.3|15.94|19.31|15.95|19.32|15.96|19.26|15.9|0
1652408700000|2022-05-13 02:25:00|19.3|15.94|19.34|15.98|19.35|15.99|19.29|15.93|0
1652409000000|2022-05-13 02:30:00|19.33|15.97|19.28|15.92|19.35|15.99|19.28|15.92|0
1652409300000|2022-05-13 02:35:00|19.29|15.93|19.37|16.01|19.38|16.02|19.25|15.89|0
1652409600000|2022-05-13 02:40:00|19.35|15.99|19.32|15.96|19.35|15.99|19.3|15.94|0
1652409900000|2022-05-13 02:45:00|19.31|15.95|19.3|15.94|19.32|15.96|19.27|15.91|0
1652410200000|2022-05-13 02:50:00|19.31|15.95|19.31|15.95|19.34|15.98|19.29|15.93|0
1652410500000|2022-05-13 02:55:00|19.32|15.96|19.29|15.93|19.33|15.97|19.29|15.93|0
1652410800000|2022-05-13 03:00:00|19.31|15.95|19.32|15.96|19.33|15.97|19.28|15.92|0
1652411100000|2022-05-13 03:05:00|19.31|15.95|19.17|15.81|19.32|15.96|19.15|15.79|0
1652411400000|2022-05-13 03:10:00|19.18|15.82|19.15|15.79|19.22|15.86|19.15|15.79|0
1652411700000|2022-05-13 03:15:00|19.14|15.78|18.94|15.58|19.15|15.79|18.93|15.57|0
1652412000000|2022-05-13 03:20:00|18.93|15.57|18.81|15.45|18.96|15.6|18.81|15.45|0
1652412300000|2022-05-13 03:25:00|18.82|15.46|18.81|15.45|18.91|15.55|18.8|15.44|0
1652412600000|2022-05-13 03:30:00|18.8|15.44|18.7|15.34|18.81|15.45|18.66|15.3|0
1652412900000|2022-05-13 03:35:00|18.71|15.35|18.72|15.36|18.74|15.38|18.67|15.31|0
1652413200000|2022-05-13 03:40:00|18.69|15.33|18.67|15.31|18.69|15.33|18.65|15.29|0
1652413500000|2022-05-13 03:45:00|18.66|15.3|18.84|15.48|18.86|15.5|18.66|15.3|0
1652413800000|2022-05-13 03:50:00|18.85|15.49|18.89|15.53|18.89|15.53|18.79|15.43|0
1652414100000|2022-05-13 03:55:00|18.88|15.52|18.87|15.51|18.9|15.54|18.85|15.49|0
1652414400000|2022-05-13 04:00:00|18.88|15.52|19|15.64|19|15.64|18.87|15.51|0
1652414700000|2022-05-13 04:05:00|19.01|15.65|18.98|15.62|19.06|15.7|18.97|15.61|0
1652415000000|2022-05-13 04:10:00|18.99|15.63|19.04|15.68|19.1|15.74|18.99|15.63|0
1652415300000|2022-05-13 04:15:00|19.05|15.69|19.1|15.74|19.1|15.74|19.02|15.66|0
1652415600000|2022-05-13 04:20:00|19.09|15.73|19.03|15.67|19.1|15.74|19.02|15.66|0
1652415900000|2022-05-13 04:25:00|19.02|15.66|19.03|15.67|19.06|15.7|19.01|15.65|0
1652416200000|2022-05-13 04:30:00|19.04|15.68|19.05|15.69|19.06|15.7|19.01|15.65|0
1652416500000|2022-05-13 04:35:00|19.03|15.67|19|15.64|19.04|15.68|18.99|15.63|0
1652416800000|2022-05-13 04:40:00|19.01|15.65|18.99|15.63|19.03|15.67|18.98|15.62|0
1652417100000|2022-05-13 04:45:00|19|15.64|18.89|15.53|19.01|15.65|18.88|15.52|0
1652417400000|2022-05-13 04:50:00|18.9|15.54|18.85|15.49|18.91|15.55|18.81|15.45|0
1652417700000|2022-05-13 04:55:00|18.84|15.48|18.87|15.51|18.89|15.53|18.83|15.47|0
1652418000000|2022-05-13 05:00:00|18.86|15.5|18.93|15.57|19|15.64|18.85|15.49|0
1652418300000|2022-05-13 05:05:00|18.92|15.56|18.85|15.49|18.97|15.61|18.82|15.46|0
1652418600000|2022-05-13 05:10:00|18.84|15.48|18.88|15.52|18.9|15.54|18.79|15.43|0
1652418900000|2022-05-13 05:15:00|18.86|15.5|18.81|15.45|18.88|15.52|18.81|15.45|0
1652419200000|2022-05-13 05:20:00|18.79|15.43|18.78|15.42|18.82|15.46|18.71|15.35|0
1652419500000|2022-05-13 05:25:00|18.8|15.44|18.86|15.5|18.91|15.55|18.78|15.42|0
1652419800000|2022-05-13 05:30:00|18.89|15.53|18.79|15.43|18.91|15.55|18.77|15.41|0
1652420100000|2022-05-13 05:35:00|18.78|15.42|18.75|15.39|18.8|15.44|18.73|15.37|0
1652420400000|2022-05-13 05:40:00|18.76|15.4|18.76|15.4|18.8|15.44|18.74|15.38|0
1652420700000|2022-05-13 05:45:00|18.75|15.39|18.82|15.46|18.84|15.48|18.73|15.37|0
1652421000000|2022-05-13 05:50:00|18.83|15.47|18.85|15.49|18.89|15.53|18.82|15.46|0
1652421300000|2022-05-13 05:55:00|18.84|15.48|18.86|15.5|18.91|15.55|18.83|15.47|0
1652421600000|2022-05-13 06:00:00|18.85|15.49|18.93|15.57|18.94|15.58|18.81|15.45|0
1652421900000|2022-05-13 06:05:00|18.94|15.58|18.94|15.58|18.95|15.59|18.81|15.45|0
1652422200000|2022-05-13 06:10:00|18.97|15.61|19.14|15.78|19.15|15.79|18.95|15.59|0
1652422500000|2022-05-13 06:15:00|19.13|15.77|19.23|15.87|19.29|15.93|19.12|15.76|0
1652422800000|2022-05-13 06:20:00|19.22|15.86|19.14|15.78|19.23|15.87|19.11|15.75|0
1652423100000|2022-05-13 06:25:00|19.15|15.79|19.2|15.84|19.21|15.85|19.06|15.7|0
1652423400000|2022-05-13 06:30:00|19.21|15.85|20.17|16.81|20.66|17.3|19.18|15.82|0
1652423700000|2022-05-13 06:35:00|20.16|16.8|20.12|16.76|20.18|16.82|20.07|16.71|0
1652424000000|2022-05-13 06:40:00|20.1|16.74|20.05|16.69|20.2|16.84|20.03|16.67|0
1652424300000|2022-05-13 06:45:00|20.04|16.68|19.96|16.6|20.09|16.73|19.95|16.59|0
1652424600000|2022-05-13 06:50:00|19.97|16.61|19.99|16.63|20.03|16.67|19.94|16.58|0
1652424900000|2022-05-13 06:55:00|20.02|16.66|20.05|16.69|20.09|16.73|19.95|16.59|0
1652425200000|2022-05-13 07:00:00|20.09|16.73|20.31|16.95|20.38|17.02|20.07|16.71|0
1652425500000|2022-05-13 07:05:00|20.09|17.21|20.03|17.15|20.21|17.33|20|17.12|0
1652425800000|2022-05-13 07:10:00|20.02|17.14|19.92|17.04|20.05|17.17|19.81|16.93|0
1652426100000|2022-05-13 07:15:00|19.91|17.03|20.02|17.14|20.13|17.25|19.79|16.91|0
1652426400000|2022-05-13 07:20:00|20.01|17.13|19.67|16.79|20.07|17.19|19.61|16.73|0
1652426700000|2022-05-13 07:25:00|19.65|16.77|19.63|16.75|19.89|17.01|19.6|16.72|0
1652427000000|2022-05-13 07:30:00|19.62|16.74|19.34|16.46|19.87|16.99|19.29|16.41|0
1652427300000|2022-05-13 07:35:00|19.35|16.47|19.34|16.46|19.4|16.52|19.34|16.46|0
1652427600000|2022-05-13 07:40:00|19.35|16.47|19.45|16.57|19.49|16.61|19.35|16.47|0
1652427900000|2022-05-13 07:45:00|19.44|16.56|19.42|16.54|19.49|16.61|19.34|16.46|0
1652428200000|2022-05-13 07:50:00|19.41|16.53|19.53|16.65|19.53|16.65|19.39|16.51|0
1652428500000|2022-05-13 07:55:00|19.54|16.66|19.67|16.79|19.73|16.85|19.52|16.64|0
1652428800000|2022-05-13 08:00:00|19.65|16.77|19.49|16.61|19.66|16.78|19.44|16.56|0
1652429100000|2022-05-13 08:05:00|19.5|16.62|19.42|16.54|19.5|16.62|19.37|16.49|0
1652429400000|2022-05-13 08:10:00|19.43|16.55|19.55|16.67|19.57|16.69|19.42|16.54|0
1652429700000|2022-05-13 08:15:00|19.53|16.65|19.44|16.56|19.55|16.67|19.43|16.55|0
1652430000000|2022-05-13 08:20:00|19.45|16.57|19.36|16.48|19.49|16.61|19.36|16.48|0
1652430300000|2022-05-13 08:25:00|19.37|16.49|19.38|16.5|19.41|16.53|19.33|16.45|0
1652430600000|2022-05-13 08:30:00|19.37|16.49|19.4|16.52|19.51|16.63|19.35|16.47|0
1652430900000|2022-05-13 08:35:00|19.39|16.51|19.49|16.61|19.51|16.63|19.39|16.51|0
1652431200000|2022-05-13 08:40:00|19.5|16.62|19.55|16.67|19.6|16.72|19.47|16.59|0
1652431500000|2022-05-13 08:45:00|19.57|16.69|19.67|16.79|19.68|16.8|19.55|16.67|0
1652431800000|2022-05-13 08:50:00|19.68|16.8|19.56|16.68|19.72|16.84|19.56|16.68|0
1652432100000|2022-05-13 08:55:00|19.55|16.67|19.53|16.65|19.61|16.73|19.52|16.64|0
1652432400000|2022-05-13 09:00:00|19.52|16.64|19.43|16.55|19.52|16.64|19.41|16.53|0
1652432700000|2022-05-13 09:05:00|19.42|16.54|19.32|16.44|19.47|16.59|19.32|16.44|0
1652433000000|2022-05-13 09:10:00|19.33|16.45|19.38|16.5|19.38|16.5|19.32|16.44|0
1652433300000|2022-05-13 09:15:00|19.37|16.49|19.36|16.48|19.44|16.56|19.35|16.47|0
1652433600000|2022-05-13 09:20:00|19.35|16.47|19.38|16.5|19.38|16.5|19.35|16.47|0
1652433900000|2022-05-13 09:25:00|19.39|16.51|19.45|16.57|19.49|16.61|19.25|16.37|0
1652434200000|2022-05-13 09:30:00|19.44|16.56|19.59|16.71|19.62|16.74|19.42|16.54|0
1652434500000|2022-05-13 09:35:00|19.58|16.7|19.59|16.71|19.65|16.77|19.54|16.66|0
1652434800000|2022-05-13 09:40:00|19.58|16.7|19.58|16.7|19.63|16.75|19.54|16.66|0
1652435100000|2022-05-13 09:45:00|19.51|16.63|19.59|16.71|19.65|16.77|19.46|16.58|0
1652435400000|2022-05-13 09:50:00|19.58|16.7|19.77|16.89|19.77|16.89|19.58|16.7|0
1652435700000|2022-05-13 09:55:00|19.76|16.88|19.68|16.8|19.77|16.89|19.63|16.75|0
1652436000000|2022-05-13 10:00:00|19.69|16.81|19.61|16.73|19.7|16.82|19.61|16.73|0
1652436300000|2022-05-13 10:05:00|19.63|16.75|19.77|16.89|19.78|16.9|19.62|16.74|0
1652436600000|2022-05-13 10:10:00|19.76|16.88|19.53|16.65|19.8|16.92|19.53|16.65|0
1652436900000|2022-05-13 10:15:00|19.55|16.67|19.62|16.74|19.64|16.76|19.51|16.63|0
1652437200000|2022-05-13 10:20:00|19.63|16.75|19.56|16.68|19.65|16.77|19.56|16.68|0
1652437500000|2022-05-13 10:25:00|19.57|16.69|19.57|16.69|19.59|16.71|19.54|16.66|0
1652437800000|2022-05-13 10:30:00|19.58|16.7|19.51|16.63|19.61|16.73|19.48|16.6|0
1652438100000|2022-05-13 10:35:00|19.5|16.62|19.39|16.51|19.5|16.62|19.39|16.51|0
1652438400000|2022-05-13 10:40:00|19.38|16.5|19.51|16.63|19.51|16.63|19.37|16.49|0
1652438700000|2022-05-13 10:45:00|19.5|16.62|19.5|16.62|19.52|16.64|19.46|16.58|0
1652439000000|2022-05-13 10:50:00|19.51|16.63|19.47|16.59|19.51|16.63|19.42|16.54|0
1652439300000|2022-05-13 10:55:00|19.45|16.57|19.4|16.52|19.47|16.59|19.35|16.47|0
1652439600000|2022-05-13 11:00:00|19.39|16.51|19.46|16.58|19.5|16.62|19.34|16.46|0
1652439900000|2022-05-13 11:05:00|19.47|16.59|19.47|16.59|19.55|16.67|19.45|16.57|0
1652440200000|2022-05-13 11:10:00|19.48|16.6|19.49|16.61|19.53|16.65|19.47|16.59|0
1652440500000|2022-05-13 11:15:00|19.5|16.62|19.52|16.64|19.54|16.66|19.47|16.59|0
1652440800000|2022-05-13 11:20:00|19.51|16.63|19.51|16.63|19.54|16.66|19.49|16.61|0
1652441100000|2022-05-13 11:25:00|19.5|16.62|19.46|16.58|19.52|16.64|19.43|16.55|0
1652441400000|2022-05-13 11:30:00|19.45|16.57|19.31|16.43|19.52|16.64|19.31|16.43|0
1652441700000|2022-05-13 11:35:00|19.32|16.44|19.32|16.44|19.34|16.46|19.28|16.4|0
1652442000000|2022-05-13 11:40:00|19.31|16.43|18.7|15.82|19.34|16.46|18.69|15.81|0
1652442300000|2022-05-13 11:45:00|18.71|15.83|18.62|15.74|18.77|15.89|18.62|15.74|0
1652442600000|2022-05-13 11:50:00|18.64|15.76|18.61|15.73|18.75|15.87|18.61|15.73|0
1652442900000|2022-05-13 11:55:00|18.6|15.72|18.37|15.49|18.6|15.72|18.31|15.43|0
1652443200000|2022-05-13 12:00:00|18.35|15.47|18.48|15.6|18.49|15.61|18.29|15.41|0
1652443500000|2022-05-13 12:05:00|18.49|15.61|18.48|15.6|18.54|15.66|18.42|15.54|0
1652443800000|2022-05-13 12:10:00|18.47|15.59|18.73|15.85|18.94|16.06|18.46|15.58|0
1652444100000|2022-05-13 12:15:00|18.72|15.84|18.65|15.77|18.76|15.88|18.59|15.71|0
1652444400000|2022-05-13 12:20:00|18.64|15.76|18.72|15.84|18.75|15.87|18.6|15.72|0
1652444700000|2022-05-13 12:25:00|18.73|15.85|18.73|15.85|18.77|15.89|18.72|15.84|0
1652445000000|2022-05-13 12:30:00|18.74|15.86|18.57|15.69|18.74|15.86|18.56|15.68|0
1652445300000|2022-05-13 12:35:00|18.58|15.7|18.6|15.72|18.62|15.74|18.56|15.68|0
1652445600000|2022-05-13 12:40:00|18.59|15.71|18.86|15.98|18.9|16.02|18.58|15.7|0
1652445900000|2022-05-13 12:45:00|18.85|15.97|18.77|15.89|18.86|15.98|18.76|15.88|0
1652446200000|2022-05-13 12:50:00|18.78|15.9|18.71|15.83|18.8|15.92|18.7|15.82|0
1652446500000|2022-05-13 12:55:00|18.72|15.84|18.9|16.02|18.9|16.02|18.7|15.82|0
1652446800000|2022-05-13 13:00:00|18.88|16|19|16.12|19.04|16.16|18.86|15.98|0
1652447100000|2022-05-13 13:05:00|18.99|16.11|19.01|16.13|19.04|16.16|18.9|16.02|0
1652447400000|2022-05-13 13:10:00|19.02|16.14|19.26|16.38|19.28|16.4|18.99|16.11|0
1652447700000|2022-05-13 13:15:00|19.25|16.37|19.25|16.37|19.26|16.38|19.15|16.27|0
1652448000000|2022-05-13 13:20:00|19.27|16.39|19.34|16.46|19.34|16.46|19.24|16.36|0
1652448300000|2022-05-13 13:25:00|19.32|16.44|19.29|16.41|19.37|16.49|19.23|16.35|0
1652448600000|2022-05-13 13:30:00|19.21|16.33|19.44|16.56|19.44|16.56|19.08|16.2|0
1652448900000|2022-05-13 13:35:00|19.46|16.58|18.83|15.95|19.66|16.78|18.83|15.95|0
1652449200000|2022-05-13 13:40:00|18.9|16.02|18.41|15.53|19|16.12|18.39|15.51|0
1652449500000|2022-05-13 13:45:00|18.4|15.52|18.48|15.6|18.58|15.7|18.23|15.35|0
1652449800000|2022-05-13 13:50:00|18.44|15.56|17.84|14.96|18.47|15.59|17.81|14.93|0
1652450100000|2022-05-13 13:55:00|17.82|14.94|18.1|15.22|18.28|15.4|17.82|14.94|0
1652450400000|2022-05-13 14:00:00|18.06|15.18|17.68|14.8|18.09|15.21|17.61|14.73|0
1652450700000|2022-05-13 14:05:00|17.65|14.77|17.67|14.79|17.89|15.01|17.63|14.75|0
1652451000000|2022-05-13 14:10:00|17.66|14.78|17.66|14.78|17.79|14.91|17.54|14.66|0
1652451300000|2022-05-13 14:15:00|17.65|14.77|17.49|14.61|17.77|14.89|17.42|14.54|0
1652451600000|2022-05-13 14:20:00|17.47|14.59|17.04|14.16|17.47|14.59|17.02|14.14|0
1652451900000|2022-05-13 14:25:00|17.02|14.14|17.09|14.21|17.12|14.24|16.93|14.05|0
1652452200000|2022-05-13 14:30:00|17.08|14.2|16.86|13.98|17.82|14.94|16.82|13.94|0
1652452500000|2022-05-13 14:35:00|16.85|13.97|16.9|14.02|16.99|14.11|16.79|13.91|0
1652452800000|2022-05-13 14:40:00|16.91|14.03|17.44|14.56|17.44|14.56|16.89|14.01|0
1652453100000|2022-05-13 14:45:00|17.45|14.57|17.38|14.5|17.64|14.76|17.27|14.39|0
1652453400000|2022-05-13 14:50:00|17.39|14.51|17.08|14.2|17.42|14.54|17.06|14.18|0
1652453700000|2022-05-13 14:55:00|17.06|14.18|17.12|14.24|17.19|14.31|17|14.12|0
1652454000000|2022-05-13 15:00:00|17.16|14.28|17.23|14.35|17.34|14.46|17.1|14.22|0
1652454300000|2022-05-13 15:05:00|17.2|14.32|17.08|14.2|17.23|14.35|17.06|14.18|0
1652454600000|2022-05-13 15:10:00|17.09|14.21|17.1|14.22|17.17|14.29|17.04|14.16|0
1652454900000|2022-05-13 15:15:00|17.13|14.25|17.23|14.35|17.32|14.44|17.1|14.22|0
1652455200000|2022-05-13 15:20:00|17.2|14.32|17.03|14.15|17.21|14.33|16.95|14.07|0
1652455500000|2022-05-13 15:25:00|17.01|14.13|16.91|14.03|17.08|14.2|16.89|14.01|0
1652455800000|2022-05-13 15:30:00|16.9|14.02|17.15|14.27|17.24|14.36|16.9|14.02|0
1652456100000|2022-05-13 15:35:00|17.14|14.26|16.98|14.1|17.19|14.31|16.94|14.06|0
1652456400000|2022-05-13 15:40:00|16.99|14.11|17.11|14.23|17.26|14.38|16.99|14.11|0
1652456700000|2022-05-13 15:45:00|17.12|14.24|17.18|14.3|17.24|14.36|17.12|14.24|0
1652457000000|2022-05-13 15:50:00|17.19|14.31|16.98|14.1|17.2|14.32|16.97|14.09|0
1652457300000|2022-05-13 15:55:00|16.99|14.11|17.04|14.16|17.07|14.19|16.96|14.08|0
1652457600000|2022-05-13 16:00:00|17|14.12|16.86|13.98|17.02|14.14|16.85|13.97|0
1652457900000|2022-05-13 16:05:00|16.85|13.97|16.63|13.75|16.86|13.98|16.63|13.75|0
1652458200000|2022-05-13 16:10:00|16.62|13.74|16.57|13.69|16.7|13.82|16.48|13.6|0
1652458500000|2022-05-13 16:15:00|16.58|13.7|16.69|13.81|16.69|13.81|16.54|13.66|0
1652458800000|2022-05-13 16:20:00|16.68|13.8|16.76|13.88|16.82|13.94|16.64|13.76|0
1652459100000|2022-05-13 16:25:00|16.8|13.92|16.77|13.89|16.93|14.05|16.77|13.89|0
1652459400000|2022-05-13 16:30:00|16.76|13.88|16.98|14.1|17|14.12|16.64|13.76|0
1652459700000|2022-05-13 16:35:00|16.99|14.11|16.95|14.07|16.99|14.11|16.93|14.05|0
1652460000000|2022-05-13 16:40:00|16.96|14.08|17.02|14.14|17.02|14.14|16.88|14|0
1652460300000|2022-05-13 16:45:00|17|14.12|17.36|14.48|17.36|14.48|16.98|14.1|0
1652460600000|2022-05-13 16:50:00|17.37|14.49|17.56|14.68|17.73|14.85|17.37|14.49|0
1652460900000|2022-05-13 16:55:00|17.57|14.69|17.39|14.51|17.57|14.69|17.37|14.49|0
1652461200000|2022-05-13 17:00:00|17.37|14.49|17.33|14.45|17.43|14.55|17.24|14.36|0
1652461500000|2022-05-13 17:05:00|17.35|14.47|17.48|14.6|17.54|14.66|17.34|14.46|0
1652461800000|2022-05-13 17:10:00|17.49|14.61|17.04|14.16|17.57|14.69|17.04|14.16|0
1652462100000|2022-05-13 17:15:00|17.07|14.19|17.24|14.36|17.27|14.39|17.07|14.19|0
1652462400000|2022-05-13 17:20:00|17.25|14.37|17.28|14.16|17.47|14.49|17.21|14.16|0
1652462700000|2022-05-13 17:25:00|17.27|14.15|17.4|14.28|17.41|14.29|17.19|14.07|0
1652463000000|2022-05-13 17:30:00|17.36|14.24|17.28|14.16|17.42|14.3|17.26|14.14|0
1652463300000|2022-05-13 17:35:00|17.27|14.15|17.49|14.37|17.49|14.37|17.27|14.15|0
1652463600000|2022-05-13 17:40:00|17.48|14.36|17.66|14.54|17.72|14.6|17.48|14.36|0
1652463900000|2022-05-13 17:45:00|17.67|14.55|17.59|14.47|17.8|14.68|17.57|14.45|0
1652464200000|2022-05-13 17:50:00|17.61|14.49|17.68|14.56|17.76|14.64|17.56|14.44|0
1652464500000|2022-05-13 17:55:00|17.69|14.57|17.89|14.77|17.98|14.86|17.68|14.56|0
1652464800000|2022-05-13 18:00:00|17.91|14.79|18.65|15.53|18.7|15.58|17.91|14.79|0
1652465100000|2022-05-13 18:05:00|18.69|15.57|18.43|15.31|18.83|15.71|18.39|15.27|0
1652465400000|2022-05-13 18:10:00|18.44|15.32|18.43|15.55|18.58|15.55|18.29|15.17|0
1652465700000|2022-05-13 18:15:00|18.44|15.56|18.2|15.32|18.52|15.64|18.19|15.31|0
1652466000000|2022-05-13 18:20:00|18.19|15.31|18.44|15.56|18.54|15.66|18.19|15.31|0
1652466300000|2022-05-13 18:25:00|18.42|15.54|18.38|15.5|18.58|15.7|18.35|15.47|0
1652466600000|2022-05-13 18:30:00|18.37|15.49|18.11|15.23|18.37|15.49|17.84|14.96|0
1652466900000|2022-05-13 18:35:00|18.12|15.24|18.22|15.34|18.32|15.44|18.06|15.18|0
1652467200000|2022-05-13 18:40:00|18.21|15.33|18.03|15.15|18.28|15.4|17.99|15.11|0
1652467500000|2022-05-13 18:45:00|18.04|15.16|18.17|15.29|18.28|15.4|18.02|15.14|0
1652467800000|2022-05-13 18:50:00|18.19|15.31|17.58|14.7|18.2|15.32|17.57|14.69|0
1652468100000|2022-05-13 18:55:00|17.56|14.68|17.56|14.68|17.67|14.79|17.55|14.67|0
1652468400000|2022-05-13 19:00:00|17.54|14.66|17.15|14.27|17.59|14.71|16.92|14.04|0
1652468700000|2022-05-13 19:05:00|17.14|14.26|16.34|14.54|17.14|14.63|16.33|14.01|0
1652469000000|2022-05-13 19:10:00|16.33|14.53|16.38|14.58|16.74|14.94|16.32|14.52|0
1652469300000|2022-05-13 19:15:00|16.36|14.56|16.32|14.52|16.46|14.66|16.23|14.43|0
1652469600000|2022-05-13 19:20:00|16.34|14.54|16.29|14.49|16.46|14.66|16.25|14.45|0
1652469900000|2022-05-13 19:25:00|16.3|14.5|16.16|14.36|16.37|14.57|16.14|14.34|0
1652470200000|2022-05-13 19:30:00|16.17|14.37|16.68|14.88|16.7|14.9|16.1|14.3|0
1652470500000|2022-05-13 19:35:00|16.61|14.81|17.41|14.53|17.41|15.02|16.52|14.08|0
1652470800000|2022-05-13 19:40:00|17.39|14.51|17.23|14.35|17.42|14.54|17.15|14.27|0
1652471100000|2022-05-13 19:45:00|17.22|14.34|17.25|14.37|17.48|14.6|17.01|14.13|0
1652471400000|2022-05-13 19:50:00|17.26|14.38|17.29|14.41|17.69|14.81|17.22|14.34|0
1652471700000|2022-05-13 19:55:00|17.31|14.43|17.12|14.24|17.43|14.55|17.06|14.18|0
1652472000000|2022-05-13 20:00:00|17.08|14.2|16.68|14.88|17.14|15.34|16.58|14.2|0
1652472300000|2022-05-13 20:05:00|16.67|14.87|16.78|14.98|16.8|15|16.66|14.86|0
1652472600000|2022-05-13 20:10:00|16.77|14.97|16.78|14.98|16.79|14.99|16.71|14.91|0
1652684700000|2022-05-16 07:05:00|16.3|14.5|16.46|14.66|16.52|14.72|16.28|14.48|0
1652685000000|2022-05-16 07:10:00|16.44|14.64|16.47|14.67|16.65|14.85|16.44|14.64|0
1652685300000|2022-05-16 07:15:00|16.49|14.69|16.69|14.89|16.7|14.9|16.48|14.68|0
1652685600000|2022-05-16 07:20:00|16.7|14.9|16.82|15.02|16.94|15.14|16.63|14.83|0
1652685900000|2022-05-16 07:25:00|16.8|15|16.54|14.74|16.81|15.01|16.48|14.68|0
1652686200000|2022-05-16 07:30:00|16.5|14.7|16.44|14.64|16.56|14.76|16.39|14.59|0
1652686500000|2022-05-16 07:35:00|16.43|14.63|16.46|14.66|16.54|14.74|16.4|14.6|0
1652686800000|2022-05-16 07:40:00|16.47|14.67|16.43|14.63|16.48|14.68|16.36|14.56|0
1652687100000|2022-05-16 07:45:00|16.42|14.62|16.35|14.55|16.46|14.66|16.23|14.43|0
1652687400000|2022-05-16 07:50:00|16.36|14.56|16.47|14.67|16.48|14.68|16.28|14.48|0
1652687700000|2022-05-16 07:55:00|16.46|14.66|16.45|14.65|16.53|14.73|16.37|14.57|0
1652688000000|2022-05-16 08:00:00|16.44|14.64|16.34|14.54|16.46|14.66|16.29|14.49|0
1652688300000|2022-05-16 08:05:00|16.35|14.55|16.33|14.53|16.43|14.63|16.31|14.51|0
1652688600000|2022-05-16 08:10:00|16.32|14.52|16.21|14.41|16.33|14.53|16.21|14.41|0
1652688900000|2022-05-16 08:15:00|16.22|14.42|16.08|14.28|16.24|14.44|16.05|14.25|0
1652689200000|2022-05-16 08:20:00|16.06|14.26|16.02|14.22|16.1|14.3|16.01|14.21|0
1652689500000|2022-05-16 08:25:00|16.01|14.21|16.15|14.35|16.17|14.37|16|14.2|0
1652689800000|2022-05-16 08:30:00|16.16|14.36|16.09|14.29|16.2|14.4|16.03|14.23|0
1652690100000|2022-05-16 08:35:00|16.1|14.3|16.18|14.38|16.2|14.4|16.06|14.26|0
1652690400000|2022-05-16 08:40:00|16.17|14.37|16.14|14.34|16.25|14.45|16.11|14.31|0
1652690700000|2022-05-16 08:45:00|16.13|14.33|16.1|14.3|16.15|14.35|16.08|14.28|0
1652691000000|2022-05-16 08:50:00|16.09|14.29|15.97|14.17|16.11|14.31|15.97|14.17|0
1652691300000|2022-05-16 08:55:00|15.98|14.18|15.86|14.06|15.99|14.19|15.86|14.06|0
1652691600000|2022-05-16 09:00:00|15.88|14.08|15.85|14.05|15.9|14.1|15.83|14.03|0
1652691900000|2022-05-16 09:05:00|15.84|14.04|15.93|14.13|15.96|14.16|15.84|14.04|0
1652692200000|2022-05-16 09:10:00|15.94|14.14|15.93|14.13|15.96|14.16|15.88|14.08|0
1652692500000|2022-05-16 09:15:00|15.92|14.12|15.96|14.16|15.98|14.18|15.9|14.1|0
1652692800000|2022-05-16 09:20:00|15.95|14.15|16.06|14.26|16.07|14.27|15.94|14.14|0
1652693100000|2022-05-16 09:25:00|16.05|14.25|16.16|14.36|16.17|14.37|16.04|14.24|0
1652693400000|2022-05-16 09:30:00|16.17|14.37|16.09|14.29|16.17|14.37|16.07|14.27|0
1652693700000|2022-05-16 09:35:00|16.11|14.31|16.18|14.38|16.19|14.39|16.09|14.29|0
1652694000000|2022-05-16 09:40:00|16.19|14.39|16.18|14.38|16.21|14.41|16.13|14.33|0
1652694300000|2022-05-16 09:45:00|16.19|14.39|16.12|14.32|16.19|14.39|16.12|14.32|0
1652694600000|2022-05-16 09:50:00|16.13|14.33|16.2|14.4|16.2|14.4|16.11|14.31|0
1652694900000|2022-05-16 09:55:00|16.19|14.39|16.28|14.48|16.33|14.53|16.18|14.38|0
1652695200000|2022-05-16 10:00:00|16.26|14.46|16.16|14.36|16.26|14.46|16.16|14.36|0
1652695500000|2022-05-16 10:05:00|16.14|14.34|16.21|14.41|16.24|14.44|16.14|14.34|0
1652695800000|2022-05-16 10:10:00|16.2|14.4|16.13|14.33|16.23|14.43|16.13|14.33|0
1652696100000|2022-05-16 10:15:00|16.14|14.34|16.15|14.35|16.16|14.36|16.1|14.3|0
1652696400000|2022-05-16 10:20:00|16.14|14.34|16.21|14.41|16.23|14.43|16.14|14.34|0
1652696700000|2022-05-16 10:25:00|16.19|14.39|16.08|14.28|16.19|14.39|16.04|14.24|0
1652697000000|2022-05-16 10:30:00|16.09|14.29|16.17|14.37|16.22|14.42|16.09|14.29|0
1652697300000|2022-05-16 10:35:00|16.14|14.34|15.89|14.09|16.19|14.39|15.87|14.07|0
1652697600000|2022-05-16 10:40:00|15.9|14.1|15.94|14.14|15.96|14.16|15.87|14.07|0
1652697900000|2022-05-16 10:45:00|15.93|14.13|15.93|14.13|15.95|14.15|15.87|14.07|0
1652698200000|2022-05-16 10:50:00|15.92|14.12|16.02|14.22|16.03|14.23|15.92|14.12|0
1652698500000|2022-05-16 10:55:00|16.03|14.23|15.99|14.19|16.03|14.23|15.91|14.11|0
1652698800000|2022-05-16 11:00:00|15.96|14.16|15.97|14.17|15.99|14.19|15.92|14.12|0
1652699100000|2022-05-16 11:05:00|15.99|14.19|15.84|14.04|15.99|14.19|15.81|14.01|0
1652699400000|2022-05-16 11:10:00|15.85|14.05|15.87|14.07|15.89|14.09|15.82|14.02|0
1652699700000|2022-05-16 11:15:00|15.86|14.06|15.85|14.05|15.91|14.11|15.84|14.04|0
1652700000000|2022-05-16 11:20:00|15.84|14.04|15.82|14.02|15.94|14.14|15.79|13.99|0
1652700300000|2022-05-16 11:25:00|15.83|14.03|15.96|14.16|15.98|14.18|15.82|14.02|0
1652700600000|2022-05-16 11:30:00|15.95|14.15|16.03|14.23|16.04|14.24|15.93|14.13|0
1652700900000|2022-05-16 11:35:00|16.02|14.22|15.99|14.19|16.04|14.24|15.97|14.17|0
1652701200000|2022-05-16 11:40:00|16|14.2|15.93|14.13|16|14.2|15.92|14.12|0
1652701500000|2022-05-16 11:45:00|15.92|14.12|15.91|14.11|15.95|14.15|15.86|14.06|0
1652701800000|2022-05-16 11:50:00|15.92|14.12|15.85|14.05|15.94|14.14|15.8|14|0
1652702100000|2022-05-16 11:55:00|15.84|14.04|15.86|14.06|15.93|14.13|15.83|14.03|0
1652702400000|2022-05-16 12:00:00|15.84|14.04|15.87|14.07|15.93|14.13|15.75|13.95|0
1652702700000|2022-05-16 12:05:00|15.86|14.06|15.9|14.1|15.96|14.16|15.86|14.06|0
1652703000000|2022-05-16 12:10:00|15.91|14.11|15.77|13.97|15.93|14.13|15.75|13.95|0
1652703300000|2022-05-16 12:15:00|15.76|13.96|15.72|13.92|15.79|13.99|15.69|13.89|0
1652703600000|2022-05-16 12:20:00|15.7|13.9|15.58|13.78|15.71|13.91|15.58|13.78|0
1652703900000|2022-05-16 12:25:00|15.59|13.79|15.78|13.98|16.39|14.59|15.59|13.79|0
1652704200000|2022-05-16 12:30:00|15.77|13.97|15.57|13.77|15.85|14.05|15.57|13.77|0
1652704500000|2022-05-16 12:35:00|15.59|13.79|15.63|13.83|15.67|13.87|15.54|13.74|0
1652704800000|2022-05-16 12:40:00|15.62|13.82|15.75|13.95|15.77|13.97|15.62|13.82|0
1652705100000|2022-05-16 12:45:00|15.74|13.94|15.87|14.07|15.89|14.09|15.74|13.94|0
1652705400000|2022-05-16 12:50:00|15.88|14.08|15.84|14.04|15.88|14.08|15.82|14.02|0
1652705700000|2022-05-16 12:55:00|15.83|14.03|15.8|14|16|14.2|15.79|13.99|0
1652706000000|2022-05-16 13:00:00|15.79|13.99|15.74|13.94|15.83|14.03|15.74|13.94|0
1652706300000|2022-05-16 13:05:00|15.73|13.93|15.82|14.02|15.9|14.1|15.73|13.93|0
1652706600000|2022-05-16 13:10:00|15.81|14.01|15.89|14.09|15.95|14.15|15.81|14.01|0
1652706900000|2022-05-16 13:15:00|15.88|14.08|15.99|14.19|16|14.2|15.88|14.08|0
1652707200000|2022-05-16 13:20:00|16.01|14.21|16.05|14.25|16.2|14.4|16.01|14.21|0
1652707500000|2022-05-16 13:25:00|16.03|14.23|16.07|14.27|16.12|14.32|15.96|14.16|0
1652707800000|2022-05-16 13:30:00|15.99|14.19|16.11|14.31|16.23|14.43|15.78|13.98|0
1652708100000|2022-05-16 13:35:00|16.05|14.25|15.39|13.59|16.31|14.51|15.37|13.57|0
1652708400000|2022-05-16 13:40:00|15.36|13.56|16.17|14.37|16.21|14.41|15.36|13.56|0
1652708700000|2022-05-16 13:45:00|16.21|14.41|16.04|14.24|16.65|14.85|15.66|13.86|0
1652709000000|2022-05-16 13:50:00|16.02|14.22|15.72|13.92|16.16|14.36|15.65|13.85|0
1652709300000|2022-05-16 13:55:00|15.7|13.9|15.83|14.03|15.89|14.09|15.55|13.75|0
1652709600000|2022-05-16 14:00:00|15.8|14|15.9|14.1|16.14|14.34|15.74|13.94|0
1652709900000|2022-05-16 14:05:00|15.89|14.09|15.39|13.59|15.89|14.09|15.38|13.58|0
1652710200000|2022-05-16 14:10:00|15.38|13.58|15.18|13.38|15.41|13.61|14.91|13.11|0
1652710500000|2022-05-16 14:15:00|15.16|13.36|14.96|13.16|15.16|13.36|14.85|13.05|0
1652710800000|2022-05-16 14:20:00|14.94|13.14|15.27|13.47|15.75|13.95|14.84|13.04|0
1652711100000|2022-05-16 14:25:00|15.25|13.45|15.03|13.23|15.43|13.63|15|13.2|0
1652711400000|2022-05-16 14:30:00|15.02|13.22|15.5|13.7|15.57|13.77|15.01|13.21|0
1652711700000|2022-05-16 14:35:00|15.53|13.73|15.53|13.73|15.72|13.92|15.27|13.47|0
1652712000000|2022-05-16 14:40:00|15.55|13.75|15.6|13.8|15.82|14.02|15.54|13.74|0
1652712300000|2022-05-16 14:45:00|15.61|13.81|15.73|13.93|15.85|14.05|15.47|13.67|0
1652712600000|2022-05-16 14:50:00|15.71|13.91|15.76|13.96|15.84|14.04|15.64|13.84|0
1652712900000|2022-05-16 14:55:00|15.77|13.97|15.76|13.96|15.92|14.12|15.73|13.93|0
1652713200000|2022-05-16 15:00:00|15.84|14.04|15.74|13.94|15.92|14.12|15.7|13.9|0
1652713500000|2022-05-16 15:05:00|15.78|13.98|15.6|13.8|15.95|14.15|15.6|13.8|0
1652713800000|2022-05-16 15:10:00|15.65|13.85|15.66|13.86|15.72|13.92|15.53|13.73|0
1652714100000|2022-05-16 15:15:00|15.67|13.87|15.51|13.71|15.69|13.89|15.38|13.58|0
1652714400000|2022-05-16 15:20:00|15.5|13.7|15.57|13.77|15.71|13.91|15.5|13.7|0
1652714700000|2022-05-16 15:25:00|15.61|13.81|15.58|13.78|15.7|13.9|15.55|13.75|0
1652715000000|2022-05-16 15:30:00|15.6|13.8|15.31|13.51|15.67|13.87|15.31|13.51|0
1652715300000|2022-05-16 15:35:00|15.26|13.46|15.22|13.42|15.69|13.89|15.17|13.37|0
1652715600000|2022-05-16 15:40:00|15.18|13.38|15|13.2|15.43|13.63|15|13.2|0
1652715900000|2022-05-16 15:45:00|15.02|13.22|14.9|13.1|15.08|13.28|14.9|13.1|0
1652716200000|2022-05-16 15:50:00|14.91|13.11|14.93|13.13|15.45|13.65|14.88|13.08|0
1652716500000|2022-05-16 15:55:00|14.91|13.11|14.92|13.12|14.98|13.18|14.85|13.05|0
1652716800000|2022-05-16 16:00:00|14.9|13.1|14.86|13.06|14.97|13.17|14.74|12.94|0
1652717100000|2022-05-16 16:05:00|14.87|13.07|15.05|13.25|15.16|13.36|14.87|13.07|0
1652717400000|2022-05-16 16:10:00|15.06|13.26|15.17|13.37|15.2|13.4|15.04|13.24|0
1652717700000|2022-05-16 16:15:00|15.14|13.34|15.35|13.55|15.37|13.57|15.05|13.25|0
1652718000000|2022-05-16 16:20:00|15.37|13.57|15.37|13.57|15.43|13.63|15.25|13.45|0
1652718300000|2022-05-16 16:25:00|15.36|13.56|15.3|13.5|15.45|13.65|15.25|13.45|0
1652718600000|2022-05-16 16:30:00|15.34|13.54|15.26|13.46|15.39|13.59|15.18|13.38|0
1652718900000|2022-05-16 16:35:00|15.22|13.42|15.46|13.66|15.47|13.67|15.09|13.29|0
1652719200000|2022-05-16 16:40:00|15.47|13.67|15.43|13.63|15.53|13.73|15.3|13.5|0
1652719500000|2022-05-16 16:45:00|15.44|13.64|15.18|13.38|15.48|13.68|15.18|13.38|0
1652719800000|2022-05-16 16:50:00|15.16|13.36|15.42|13.62|15.44|13.64|15.15|13.35|0
1652720100000|2022-05-16 16:55:00|15.44|13.64|15.36|13.56|15.49|13.69|15.32|13.52|0
1652720400000|2022-05-16 17:00:00|15.41|13.61|15.27|13.47|15.51|13.71|15.27|13.47|0
1652720700000|2022-05-16 17:05:00|15.28|13.48|15.09|13.29|15.35|13.55|15.08|13.28|0
1652721000000|2022-05-16 17:10:00|15.11|13.31|15.11|13.31|15.46|13.66|14.89|13.09|0
1652721300000|2022-05-16 17:15:00|15.13|13.33|15.37|13.57|15.39|13.59|15.09|13.29|0
1652721600000|2022-05-16 17:20:00|15.36|13.56|15.04|13.24|15.39|13.59|14.93|13.13|0
1652721900000|2022-05-16 17:25:00|15.03|13.23|14.83|13.03|15.08|13.28|14.81|13.01|0
1652722200000|2022-05-16 17:30:00|14.85|13.05|14.77|12.97|14.85|13.05|14.73|12.93|0
1652722500000|2022-05-16 17:35:00|14.79|12.99|14.86|13.06|15.18|13.38|14.74|12.94|0
1652722800000|2022-05-16 17:40:00|15|13.2|14.95|13.15|15.19|13.39|14.85|13.05|0
1652723100000|2022-05-16 17:45:00|14.94|13.14|15.13|13.33|15.13|13.33|14.94|13.14|0
1652723400000|2022-05-16 17:50:00|15.11|13.31|15.1|13.3|15.13|13.33|15|13.2|0
1652723700000|2022-05-16 17:55:00|15.09|13.29|15.06|13.26|15.14|13.34|15|13.2|0
1652724000000|2022-05-16 18:00:00|15.05|13.25|14.98|13.18|15.21|13.41|14.96|13.16|0
1652724300000|2022-05-16 18:05:00|14.97|13.17|14.82|13.02|14.97|13.17|14.77|12.97|0
1652724600000|2022-05-16 18:10:00|14.81|13.01|14.93|13.13|15|13.2|14.81|13.01|0
1652724900000|2022-05-16 18:15:00|14.94|13.14|14.93|13.13|15.01|13.21|14.83|13.03|0
1652725200000|2022-05-16 18:20:00|14.92|13.12|14.98|13.18|15.02|13.22|14.79|12.99|0
1652725500000|2022-05-16 18:25:00|14.97|13.17|14.19|12.39|15.03|13.23|14.06|12.26|0
1652725800000|2022-05-16 18:30:00|14.18|12.38|14.16|12.36|14.2|12.4|14.08|12.28|0
1652726100000|2022-05-16 18:35:00|14.49|12.69|14.09|12.29|14.5|12.7|14.08|12.28|0
1652726400000|2022-05-16 18:40:00|14.06|12.26|14.17|12.37|14.19|12.39|13.99|12.19|0
1652726700000|2022-05-16 18:45:00|14.16|12.36|14.32|12.52|14.33|12.53|14.11|12.31|0
1652727000000|2022-05-16 18:50:00|14.3|12.5|14.3|12.5|14.42|12.62|14.19|12.39|0
1652727300000|2022-05-16 18:55:00|14.32|12.52|14.22|12.42|14.33|12.53|14.17|12.37|0
1652727600000|2022-05-16 19:00:00|14.21|12.41|14.2|12.4|14.32|12.52|14.18|12.38|0
1652727900000|2022-05-16 19:05:00|14.21|12.41|14.33|12.53|14.34|12.54|14.12|12.32|0
1652728200000|2022-05-16 19:10:00|14.37|12.57|15.13|12.38|15.18|12.75|14.36|12.19|0
1652728500000|2022-05-16 19:15:00|15.15|12.4|15.16|12.41|15.29|12.51|15.02|12.29|0
1652728800000|2022-05-16 19:20:00|15.19|12.43|14.74|12.06|15.3|12.52|14.34|11.73|0
1652729100000|2022-05-16 19:25:00|14.75|12.07|14.74|12.06|14.81|12.11|14.67|12|0
1652729400000|2022-05-16 19:30:00|14.77|12.08|14.93|12.22|14.95|12.23|14.65|11.99|0
1652729700000|2022-05-16 19:35:00|14.96|12.24|14.91|12.2|15.06|12.32|14.84|12.14|0
1652730000000|2022-05-16 19:40:00|14.9|12.19|15.07|12.33|15.09|12.35|14.83|12.14|0
1652730300000|2022-05-16 19:45:00|15.09|12.34|14.75|12.07|15.14|12.39|14.58|11.93|0
1652730600000|2022-05-16 19:50:00|14.64|11.98|14.64|11.98|14.67|12|14.41|11.79|0
1652730900000|2022-05-16 19:55:00|14.59|11.94|14.6|11.94|14.91|12.2|14.59|11.94|0
1652731200000|2022-05-16 20:00:00|14.61|11.96|14.69|12.02|14.77|12.08|14.6|11.94|0
1652731500000|2022-05-16 20:05:00|14.7|12.03|14.33|12.53|14.72|12.55|14.25|12.01|0
1652731800000|2022-05-16 20:10:00|14.31|12.51|14.27|12.47|14.31|12.51|14.23|12.43|0
1652732100000|2022-05-16 20:15:00|14.26|12.46|14.31|12.51|14.31|12.51|14.26|12.46|0
1652732400000|2022-05-16 20:20:00|14.32|12.52|14.36|12.56|14.36|12.56|14.31|12.51|0
1652732700000|2022-05-16 20:25:00|14.35|12.55|14.34|12.54|14.36|12.56|14.32|12.52|0
1652733000000|2022-05-16 20:30:00|14.33|12.53|14.35|12.55|14.35|12.55|14.31|12.51|0
1652733300000|2022-05-16 20:35:00|14.34|12.54|13.65|11.85|14.35|12.55|13.64|11.84|0
1652733600000|2022-05-16 20:40:00|13.66|11.86|13.66|11.86|13.67|11.87|13.63|11.83|0
1652733900000|2022-05-16 20:45:00|13.65|11.85|13.65|11.85|13.66|11.86|13.65|11.85|0
1652734500000|2022-05-16 20:55:00|13.64|11.84|13.66|11.86|13.66|11.86|13.64|11.84|0
1652734800000|2022-05-16 21:00:00|13.65|11.85|13.66|11.86|13.67|11.87|13.65|11.85|0
1652735400000|2022-05-16 21:10:00|13.65|11.85|13.64|11.84|13.65|11.85|13.64|11.84|0
1652735700000|2022-05-16 21:15:00|13.63|11.83|13.66|11.86|13.66|11.86|13.63|11.83|0
1652736000000|2022-05-16 21:20:00|13.65|11.85|13.64|11.84|13.65|11.85|13.64|11.84|0
1652736300000|2022-05-16 21:25:00|13.65|11.85|13.65|11.85|13.65|11.85|13.65|11.85|0
1652736600000|2022-05-16 21:30:00|13.66|11.86|13.69|11.89|13.69|11.89|13.66|11.86|0
1652736900000|2022-05-16 21:35:00|13.68|11.88|13.68|11.88|13.68|11.88|13.67|11.87|0
1652737500000|2022-05-16 21:45:00|13.67|11.87|13.66|11.86|13.68|11.88|13.65|11.85|0
1652737800000|2022-05-16 21:50:00|13.65|11.85|13.67|11.87|13.67|11.87|13.65|11.85|0
1652738100000|2022-05-16 21:55:00|13.66|11.86|13.66|11.86|13.66|11.86|13.65|11.85|0
1652738400000|2022-05-16 22:00:00|13.62|11.82|13.53|11.73|13.63|11.83|13.53|11.73|0
1652738700000|2022-05-16 22:05:00|13.54|11.74|13.56|11.76|13.6|11.8|13.53|11.73|0
1652739000000|2022-05-16 22:10:00|13.54|11.74|13.54|11.74|13.54|11.74|13.53|11.73|0
1652739300000|2022-05-16 22:15:00|13.53|11.73|13.5|11.7|13.53|11.73|13.48|11.68|0
1652739600000|2022-05-16 22:20:00|13.49|11.69|13.53|11.73|13.54|11.74|13.49|11.69|0
1652739900000|2022-05-16 22:25:00|13.52|11.72|13.5|11.7|13.52|11.72|13.48|11.68|0
1652740200000|2022-05-16 22:30:00|13.49|11.69|13.46|11.66|13.5|11.7|13.46|11.66|0
1652740500000|2022-05-16 22:35:00|13.47|11.67|13.44|11.64|13.47|11.67|13.44|11.64|0
1652740800000|2022-05-16 22:40:00|13.45|11.65|13.46|11.66|13.46|11.66|13.44|11.64|0
1652741100000|2022-05-16 22:45:00|13.47|11.67|13.48|11.68|13.5|11.7|13.47|11.67|0
1652741400000|2022-05-16 22:50:00|13.49|11.69|13.47|11.67|13.5|11.7|13.47|11.67|0
1652741700000|2022-05-16 22:55:00|13.46|11.66|13.47|11.67|13.49|11.69|13.45|11.65|0
1652742000000|2022-05-16 23:00:00|13.46|11.66|13.46|11.66|13.47|11.67|13.45|11.65|0
1652742300000|2022-05-16 23:05:00|13.45|11.65|13.45|11.65|13.47|11.67|13.44|11.64|0
1652742600000|2022-05-16 23:10:00|13.44|11.64|13.44|11.64|13.45|11.65|13.44|11.64|0
1652742900000|2022-05-16 23:15:00|13.43|11.63|13.44|11.64|13.44|11.64|13.42|11.62|0
1652743200000|2022-05-16 23:20:00|13.43|11.63|13.44|11.64|13.44|11.64|13.43|11.63|0
1652743500000|2022-05-16 23:25:00|13.43|11.63|13.49|11.69|13.49|11.69|13.43|11.63|0
1652743800000|2022-05-16 23:30:00|13.5|11.7|13.51|11.71|13.56|11.76|13.5|11.7|0
1652744100000|2022-05-16 23:35:00|13.5|11.7|13.53|11.73|13.54|11.74|13.49|11.69|0
1652744400000|2022-05-16 23:40:00|13.54|11.74|13.52|11.72|13.54|11.74|13.51|11.71|0
1652744700000|2022-05-16 23:45:00|13.51|11.71|13.4|11.6|13.51|11.71|13.4|11.6|0
1652745000000|2022-05-16 23:50:00|13.39|11.59|13.43|11.63|13.43|11.63|13.38|11.58|0
1652745300000|2022-05-16 23:55:00|13.42|11.62|13.39|11.59|13.42|11.62|13.38|11.58|0
1652745600000|2022-05-17 00:00:00|13.38|11.58|13.48|11.68|13.51|11.71|13.38|11.58|0
1652745900000|2022-05-17 00:05:00|13.46|11.66|13.47|11.67|13.5|11.7|13.46|11.66|0
1652746200000|2022-05-17 00:10:00|13.48|11.68|13.5|11.7|13.52|11.72|13.46|11.66|0
1652746500000|2022-05-17 00:15:00|13.51|11.71|13.33|11.53|13.52|11.72|13.33|11.53|0
1652746800000|2022-05-17 00:20:00|13.3|11.5|13.15|11.35|13.31|11.51|13.11|11.31|0
1652747100000|2022-05-17 00:25:00|13.14|11.34|13.12|11.32|13.17|11.37|13.11|11.31|0
1652747400000|2022-05-17 00:30:00|13.11|11.31|13.25|11.45|13.25|11.45|13.11|11.31|0
1652747700000|2022-05-17 00:35:00|13.24|11.44|13.24|11.44|13.27|11.47|13.22|11.42|0
1652748000000|2022-05-17 00:40:00|13.25|11.45|13.23|11.43|13.27|11.47|13.22|11.42|0
1652748300000|2022-05-17 00:45:00|13.22|11.42|13.24|11.44|13.25|11.45|13.2|11.4|0
1652748600000|2022-05-17 00:50:00|13.23|11.43|13.21|11.41|13.24|11.44|13.2|11.4|0
1652748900000|2022-05-17 00:55:00|13.22|11.42|13.26|11.46|13.28|11.48|13.2|11.4|0
1652749200000|2022-05-17 01:00:00|13.25|11.45|13.32|11.52|13.32|11.52|13.24|11.44|0
1652749500000|2022-05-17 01:05:00|13.31|11.51|13.28|11.48|13.31|11.51|13.28|11.48|0
1652749800000|2022-05-17 01:10:00|13.29|11.49|13.25|11.45|13.29|11.49|13.23|11.43|0
1652750100000|2022-05-17 01:15:00|13.26|11.46|13.27|11.47|13.3|11.5|13.25|11.45|0
1652750400000|2022-05-17 01:20:00|13.28|11.48|13.22|11.42|13.28|11.48|13.15|11.35|0
1652750700000|2022-05-17 01:25:00|13.21|11.41|13.2|11.4|13.21|11.41|13.16|11.36|0
1652751000000|2022-05-17 01:30:00|13.19|11.39|13.2|11.4|13.26|11.46|13.15|11.35|0
1652751300000|2022-05-17 01:35:00|13.19|11.39|12.99|11.19|13.19|11.39|12.98|11.18|0
1652751600000|2022-05-17 01:40:00|13.01|11.21|13.07|11.27|13.09|11.29|13|11.2|0
1652751900000|2022-05-17 01:45:00|13.06|11.26|13|11.2|13.06|11.26|13|11.2|0
1652752200000|2022-05-17 01:50:00|12.99|11.19|12.96|11.16|13.02|11.22|12.94|11.14|0
1652752500000|2022-05-17 01:55:00|12.95|11.15|12.96|11.16|12.97|11.17|12.93|11.13|0
1652752800000|2022-05-17 02:00:00|12.95|11.15|12.99|11.19|13.02|11.22|12.95|11.15|0
1652753100000|2022-05-17 02:05:00|13|11.2|13|11.2|13.02|11.22|12.97|11.17|0
1652753400000|2022-05-17 02:10:00|12.99|11.19|13.02|11.22|13.03|11.23|12.98|11.18|0
1652753700000|2022-05-17 02:15:00|13.03|11.23|13.1|11.3|13.1|11.3|13.02|11.22|0
1652754000000|2022-05-17 02:20:00|13.11|11.31|13.16|11.36|13.17|11.37|13.09|11.29|0
1652754300000|2022-05-17 02:25:00|13.17|11.37|13.19|11.39|13.21|11.41|13.14|11.34|0
1652754600000|2022-05-17 02:30:00|13.18|11.38|13.2|11.4|13.22|11.42|13.16|11.36|0
1652754900000|2022-05-17 02:35:00|13.19|11.39|13.19|11.39|13.22|11.42|13.18|11.38|0
1652755200000|2022-05-17 02:40:00|13.2|11.4|13.15|11.35|13.2|11.4|13.13|11.33|0
1652755500000|2022-05-17 02:45:00|13.14|11.34|13.15|11.35|13.19|11.39|13.13|11.33|0
1652755800000|2022-05-17 02:50:00|13.16|11.36|13.24|11.44|13.25|11.45|13.16|11.36|0
1652756100000|2022-05-17 02:55:00|13.23|11.43|13.2|11.4|13.24|11.44|13.2|11.4|0
1652756400000|2022-05-17 03:00:00|13.19|11.39|13.17|11.37|13.23|11.43|13.16|11.36|0
1652756700000|2022-05-17 03:05:00|13.16|11.36|13.15|11.35|13.18|11.38|13.15|11.35|0
1652757000000|2022-05-17 03:10:00|13.14|11.34|13.15|11.35|13.18|11.38|13.13|11.33|0
1652757300000|2022-05-17 03:15:00|13.14|11.34|13.18|11.38|13.18|11.38|13.14|11.34|0
1652757600000|2022-05-17 03:20:00|13.17|11.37|13.15|11.35|13.19|11.39|13.13|11.33|0
1652757900000|2022-05-17 03:25:00|13.14|11.34|13.09|11.29|13.15|11.35|13.09|11.29|0
1652758200000|2022-05-17 03:30:00|13.08|11.28|13.1|11.3|13.13|11.33|13.08|11.28|0
1652758500000|2022-05-17 03:35:00|13.09|11.29|13.09|11.29|13.12|11.32|13.08|11.28|0
1652758800000|2022-05-17 03:40:00|13.1|11.3|13.07|11.27|13.1|11.3|13.07|11.27|0
1652759100000|2022-05-17 03:45:00|13.06|11.26|13.06|11.26|13.08|11.28|13.06|11.26|0
1652759400000|2022-05-17 03:50:00|13.05|11.25|13.09|11.29|13.09|11.29|13.05|11.25|0
1652759700000|2022-05-17 03:55:00|13.1|11.3|13.11|11.31|13.12|11.32|13.08|11.28|0
1652760000000|2022-05-17 04:00:00|13.1|11.3|13.09|11.29|13.11|11.31|13.08|11.28|0
1652760300000|2022-05-17 04:05:00|13.08|11.28|13.05|11.25|13.09|11.29|13.05|11.25|0
1652760600000|2022-05-17 04:10:00|13.06|11.26|13.03|11.23|13.07|11.27|13.01|11.21|0
1652760900000|2022-05-17 04:15:00|13.04|11.24|13|11.2|13.04|11.24|13|11.2|0
1652761200000|2022-05-17 04:20:00|12.99|11.19|13.01|11.21|13.02|11.22|12.99|11.19|0
1652761500000|2022-05-17 04:25:00|13.02|11.22|13.06|11.26|13.06|11.26|13.01|11.21|0
1652761800000|2022-05-17 04:30:00|13.07|11.27|13.05|11.25|13.08|11.28|13.02|11.22|0
1652762100000|2022-05-17 04:35:00|13.04|11.24|13.02|11.22|13.04|11.24|13.01|11.21|0
1652762400000|2022-05-17 04:40:00|13.01|11.21|12.98|11.18|13.03|11.23|12.97|11.17|0
1652762700000|2022-05-17 04:45:00|12.97|11.17|12.99|11.19|13.02|11.22|12.97|11.17|0
1652763000000|2022-05-17 04:50:00|13|11.2|13.03|11.23|13.03|11.23|12.99|11.19|0
1652763300000|2022-05-17 04:55:00|13.02|11.22|13.01|11.21|13.04|11.24|12.99|11.19|0
1652763600000|2022-05-17 05:00:00|13|11.2|13|11.2|13.03|11.23|12.97|11.17|0
1652763900000|2022-05-17 05:05:00|12.99|11.19|12.96|11.16|13.01|11.21|12.96|11.16|0
1652764200000|2022-05-17 05:10:00|12.97|11.17|12.99|11.19|12.99|11.19|12.94|11.14|0
1652764500000|2022-05-17 05:15:00|13|11.2|12.98|11.18|13|11.2|12.97|11.17|0
1652764800000|2022-05-17 05:20:00|12.99|11.19|12.98|11.18|13.01|11.21|12.97|11.17|0
1652765100000|2022-05-17 05:25:00|12.97|11.17|12.99|11.19|12.99|11.19|12.95|11.15|0
1652765400000|2022-05-17 05:30:00|12.98|11.18|13.01|11.21|13.01|11.21|12.97|11.17|0
1652765700000|2022-05-17 05:35:00|13.03|11.23|13.02|11.22|13.04|11.24|12.99|11.19|0
1652766000000|2022-05-17 05:40:00|13.03|11.23|12.98|11.18|13.04|11.24|12.98|11.18|0
1652766300000|2022-05-17 05:45:00|12.99|11.19|12.84|11.04|12.99|11.19|12.83|11.03|0
1652766600000|2022-05-17 05:50:00|12.83|11.03|12.87|11.07|12.89|11.09|12.83|11.03|0
1652766900000|2022-05-17 05:55:00|12.88|11.08|12.86|11.06|12.88|11.08|12.83|11.03|0
1652767200000|2022-05-17 06:00:00|12.87|11.07|12.86|11.06|12.89|11.09|12.83|11.03|0
1652767500000|2022-05-17 06:05:00|12.85|11.05|12.86|11.06|12.9|11.1|12.85|11.05|0
1652767800000|2022-05-17 06:10:00|12.84|11.04|12.88|11.08|12.88|11.08|12.81|11.01|0
1652768100000|2022-05-17 06:15:00|12.87|11.07|12.91|11.11|12.92|11.12|12.86|11.06|0
1652768400000|2022-05-17 06:20:00|12.92|11.12|12.9|11.1|12.92|11.12|12.88|11.08|0
1652768700000|2022-05-17 06:25:00|12.91|11.11|12.91|11.11|12.92|11.12|12.88|11.08|0
1652769000000|2022-05-17 06:30:00|12.9|11.1|12.89|11.09|12.91|11.11|12.87|11.07|0
1652769300000|2022-05-17 06:35:00|12.9|11.1|13|11.2|13.51|11.71|12.9|11.1|0
1652769600000|2022-05-17 06:40:00|13.01|11.21|13|11.2|13.03|11.23|12.99|11.19|0
1652769900000|2022-05-17 06:45:00|13.01|11.21|12.98|11.18|13.01|11.21|12.97|11.17|0
1652770200000|2022-05-17 06:50:00|12.99|11.19|12.97|11.17|13|11.2|12.97|11.17|0
1652770500000|2022-05-17 06:55:00|12.98|11.18|12.93|11.13|12.98|11.18|12.92|11.12|0
1652770800000|2022-05-17 07:00:00|12.92|11.12|12.85|11.05|13.02|11.22|12.84|11.04|0
1652771100000|2022-05-17 07:05:00|12.86|11.06|12.94|11.14|12.94|11.14|12.86|11.06|0
1652771400000|2022-05-17 07:10:00|12.95|11.15|13.03|11.23|13.04|11.24|12.95|11.15|0
1652771700000|2022-05-17 07:15:00|13.04|11.24|12.98|11.18|13.04|11.24|12.96|11.16|0
1652772000000|2022-05-17 07:20:00|12.99|11.19|12.88|11.08|13.03|11.23|12.88|11.08|0
1652772300000|2022-05-17 07:25:00|12.9|11.1|12.89|11.09|12.92|11.12|12.87|11.07|0
1652772600000|2022-05-17 07:30:00|12.9|11.1|12.76|10.96|12.91|11.11|12.74|10.94|0
1652772900000|2022-05-17 07:35:00|12.77|10.97|12.62|10.82|12.79|10.99|12.62|10.82|0
1652773200000|2022-05-17 07:40:00|12.63|10.83|12.62|10.82|12.67|10.87|12.59|10.79|0
1652773500000|2022-05-17 07:45:00|12.61|10.81|12.65|10.85|12.66|10.86|12.57|10.77|0
1652773800000|2022-05-17 07:50:00|12.64|10.84|12.66|10.86|12.67|10.87|12.61|10.81|0
1652774100000|2022-05-17 07:55:00|12.67|10.87|12.66|10.86|12.71|10.91|12.65|10.85|0
1652774400000|2022-05-17 08:00:00|12.65|10.85|12.55|10.75|12.65|10.85|12.54|10.74|0
1652774700000|2022-05-17 08:05:00|12.56|10.76|12.37|10.57|12.56|10.76|12.34|10.54|0
1652775000000|2022-05-17 08:10:00|12.38|10.58|12.33|10.53|12.42|10.62|12.32|10.52|0
1652775300000|2022-05-17 08:15:00|12.32|10.52|12.24|10.44|12.34|10.54|12.22|10.42|0
1652775600000|2022-05-17 08:20:00|12.25|10.45|12.24|10.44|12.25|10.45|12.16|10.36|0
1652775900000|2022-05-17 08:25:00|12.23|10.43|12.14|10.34|12.23|10.43|12.12|10.32|0
1652776200000|2022-05-17 08:30:00|12.13|10.33|12.53|10.73|13.2|11.4|12.11|10.31|0
1652776500000|2022-05-17 08:35:00|12.52|10.72|12.28|10.48|12.53|10.73|12.24|10.44|0
1652776800000|2022-05-17 08:40:00|12.27|10.47|12.28|10.48|12.31|10.51|12.27|10.47|0
1652777100000|2022-05-17 08:45:00|12.27|10.47|12.28|10.48|12.29|10.49|12.21|10.41|0
1652777400000|2022-05-17 08:50:00|12.29|10.49|12.32|10.52|12.39|10.59|12.29|10.49|0
1652777700000|2022-05-17 08:55:00|12.33|10.53|12.41|10.61|12.42|10.62|12.32|10.52|0
1652778000000|2022-05-17 09:00:00|12.42|10.62|12.55|10.75|12.61|10.81|12.39|10.59|0
1652778300000|2022-05-17 09:05:00|12.54|10.74|12.55|10.75|12.57|10.77|12.52|10.72|0
1652778600000|2022-05-17 09:10:00|12.54|10.74|12.54|10.74|12.57|10.77|12.5|10.7|0
1652778900000|2022-05-17 09:15:00|12.55|10.75|12.56|10.76|12.59|10.79|12.53|10.73|0
1652779200000|2022-05-17 09:20:00|12.55|10.75|12.54|10.74|12.56|10.76|12.51|10.71|0
1652779500000|2022-05-17 09:25:00|12.55|10.75|12.49|10.69|12.55|10.75|12.48|10.68|0
1652779800000|2022-05-17 09:30:00|12.5|10.7|12.43|10.63|12.53|10.73|12.4|10.6|0
1652780100000|2022-05-17 09:35:00|12.44|10.64|12.36|10.56|12.44|10.64|12.34|10.54|0
1652780400000|2022-05-17 09:40:00|12.35|10.55|12.41|10.61|12.41|10.61|12.34|10.54|0
1652780700000|2022-05-17 09:45:00|12.85|11.05|12.83|11.03|12.85|11.05|12.81|11.01|0
1652781000000|2022-05-17 09:50:00|12.82|11.02|12.75|10.95|12.84|11.04|12.75|10.95|0
1652781300000|2022-05-17 09:55:00|12.76|10.96|12.55|10.75|12.76|10.96|12.52|10.72|0
1652781600000|2022-05-17 10:00:00|12.54|10.74|12.43|10.63|12.55|10.75|12.39|10.59|0
1652781900000|2022-05-17 10:05:00|12.42|10.62|12.46|10.66|12.5|10.7|12.41|10.61|0
1652782200000|2022-05-17 10:10:00|12.47|10.67|12.68|10.88|12.77|10.97|12.44|10.64|0
1652782500000|2022-05-17 10:15:00|12.69|10.89|12.7|10.9|12.72|10.92|12.68|10.88|0
1652782800000|2022-05-17 10:20:00|12.71|10.91|12.77|10.97|12.77|10.97|12.7|10.9|0
1652783100000|2022-05-17 10:25:00|12.76|10.96|12.76|10.96|12.77|10.97|12.71|10.91|0
1652783400000|2022-05-17 10:30:00|12.75|10.95|12.76|10.96|12.77|10.97|12.71|10.91|0
1652783700000|2022-05-17 10:35:00|12.74|10.94|12.81|11.01|12.83|11.03|12.74|10.94|0
1652784000000|2022-05-17 10:40:00|12.82|11.02|12.83|11.03|12.83|11.03|12.79|10.99|0
1652784300000|2022-05-17 10:45:00|12.82|11.02|12.62|10.82|12.83|11.03|12.53|10.73|0
1652784600000|2022-05-17 10:50:00|12.63|10.83|12.67|10.87|12.67|10.87|12.61|10.81|0
1652784900000|2022-05-17 10:55:00|12.66|10.86|12.69|10.89|12.7|10.9|12.65|10.85|0
1652785200000|2022-05-17 11:00:00|12.72|10.92|12.65|10.85|12.81|11.01|12.65|10.85|0
1652785500000|2022-05-17 11:05:00|12.66|10.86|12.62|10.82|12.68|10.88|12.59|10.79|0
1652785800000|2022-05-17 11:10:00|12.63|10.83|12.62|10.82|12.64|10.84|12.55|10.75|0
1652786100000|2022-05-17 11:15:00|12.63|10.83|12.55|10.75|12.64|10.84|12.53|10.73|0
1652786400000|2022-05-17 11:20:00|12.54|10.74|12.48|10.68|12.55|10.75|12.46|10.66|0
1652786700000|2022-05-17 11:25:00|12.47|10.67|12.44|10.64|12.49|10.69|12.42|10.62|0
1652787000000|2022-05-17 11:30:00|12.46|10.66|12.5|10.7|12.52|10.72|12.46|10.66|0
1652787300000|2022-05-17 11:35:00|12.51|10.71|12.56|10.76|12.58|10.78|12.49|10.69|0
1652787600000|2022-05-17 11:40:00|12.57|10.77|12.63|10.83|12.66|10.86|12.57|10.77|0
1652787900000|2022-05-17 11:45:00|12.64|10.84|12.61|10.81|12.65|10.85|12.6|10.8|0
1652788200000|2022-05-17 11:50:00|12.62|10.82|12.66|10.86|12.66|10.86|12.61|10.81|0
1652788500000|2022-05-17 11:55:00|12.64|10.84|12.7|10.9|12.71|10.91|12.62|10.82|0
1652788800000|2022-05-17 12:00:00|12.71|10.91|12.65|10.85|12.73|10.93|12.63|10.83|0
1652789100000|2022-05-17 12:05:00|12.64|10.84|12.7|10.9|12.71|10.91|12.6|10.8|0
1652789400000|2022-05-17 12:10:00|12.69|10.89|12.75|10.95|12.75|10.95|12.69|10.89|0
1652789700000|2022-05-17 12:15:00|12.76|10.96|12.57|10.77|12.76|10.96|12.57|10.77|0
1652790000000|2022-05-17 12:20:00|12.58|10.78|12.58|10.78|12.62|10.82|12.55|10.75|0
1652790300000|2022-05-17 12:25:00|12.57|10.77|12.59|10.79|12.69|10.89|12.56|10.76|0
1652790600000|2022-05-17 12:30:00|12.6|10.8|12.61|10.81|12.77|10.97|12.51|10.71|0
1652790900000|2022-05-17 12:35:00|12.62|10.82|12.66|10.86|12.68|10.88|12.57|10.77|0
1652791200000|2022-05-17 12:40:00|12.65|10.85|12.62|10.82|12.73|10.93|12.61|10.81|0
1652791500000|2022-05-17 12:45:00|12.63|10.83|12.57|10.77|12.63|10.83|12.47|10.67|0
1652791800000|2022-05-17 12:50:00|12.58|10.78|12.62|10.82|12.68|10.88|12.57|10.77|0
1652792100000|2022-05-17 12:55:00|12.61|10.81|12.49|10.69|12.64|10.84|12.44|10.64|0
1652792400000|2022-05-17 13:00:00|12.48|10.68|12.37|10.57|12.51|10.71|12.37|10.57|0
1652792700000|2022-05-17 13:05:00|12.38|10.58|12.42|10.62|12.49|10.69|12.37|10.57|0
1652793000000|2022-05-17 13:10:00|12.43|10.63|12.44|10.64|12.46|10.66|12.38|10.58|0
1652793300000|2022-05-17 13:15:00|12.43|10.63|12.45|10.65|12.49|10.69|12.35|10.55|0
1652793600000|2022-05-17 13:20:00|12.44|10.64|12.45|10.65|12.48|10.68|12.42|10.62|0
1652793900000|2022-05-17 13:25:00|12.44|10.64|12.4|10.6|12.47|10.67|12.4|10.6|0
1652794200000|2022-05-17 13:30:00|12.41|10.61|12.52|10.72|12.66|10.86|12.4|10.6|0
1652794500000|2022-05-17 13:35:00|12.53|10.73|12.68|10.88|12.75|10.95|12.53|10.73|0
1652794800000|2022-05-17 13:40:00|12.61|10.81|12.62|10.82|12.72|10.92|12.5|10.7|0
1652795100000|2022-05-17 13:45:00|12.6|10.8|12.84|11.04|12.84|11.04|12.54|10.74|0
1652795400000|2022-05-17 13:50:00|12.83|11.03|12.89|11.09|12.9|11.1|12.67|10.87|0
1652795700000|2022-05-17 13:55:00|12.87|11.07|12.74|10.94|12.96|11.16|12.74|10.94|0
1652796000000|2022-05-17 14:00:00|12.73|10.93|12.56|10.76|12.73|10.93|12.51|10.71|0
1652796300000|2022-05-17 14:05:00|12.55|10.75|12.82|11.02|12.84|11.04|12.54|10.74|0
1652796600000|2022-05-17 14:10:00|12.81|11.01|12.77|10.97|12.9|11.1|12.75|10.95|0
1652796900000|2022-05-17 14:15:00|12.75|10.95|12.61|10.81|12.82|11.02|12.38|10.58|0
1652797200000|2022-05-17 14:20:00|12.6|10.8|12.69|10.89|12.77|10.97|12.58|10.78|0
1652797500000|2022-05-17 14:25:00|12.67|10.87|13|11.2|13|11.2|12.63|10.83|0
1652797800000|2022-05-17 14:30:00|12.98|11.18|12.94|11.14|13|11.2|12.65|10.85|0
1652798100000|2022-05-17 14:35:00|12.93|11.13|13.1|11.3|13.13|11.33|12.93|11.13|0
1652798400000|2022-05-17 14:40:00|13.11|11.31|13.24|11.44|13.27|11.47|13.1|11.3|0
1652798700000|2022-05-17 14:45:00|13.25|11.45|13.26|11.46|13.41|11.61|13.21|11.41|0
1652799000000|2022-05-17 14:50:00|13.25|11.45|13.23|11.43|13.33|11.53|13.19|11.39|0
1652799300000|2022-05-17 14:55:00|13.25|11.45|13.08|11.28|13.25|11.45|13.08|11.28|0
1652799600000|2022-05-17 15:00:00|13.09|11.29|12.93|11.13|13.12|11.32|12.92|11.12|0
1652799900000|2022-05-17 15:05:00|12.94|11.14|12.82|11.02|12.97|11.17|12.76|10.96|0
1652800200000|2022-05-17 15:10:00|12.8|11|12.81|11.01|12.87|11.07|12.76|10.96|0
1652800500000|2022-05-17 15:15:00|12.79|10.99|12.77|10.97|12.95|11.15|12.72|10.92|0
1652800800000|2022-05-17 15:20:00|12.76|10.96|12.71|10.91|12.78|10.98|12.67|10.87|0
1652801100000|2022-05-17 15:25:00|12.72|10.92|12.57|10.77|12.72|10.92|12.54|10.74|0
1652801400000|2022-05-17 15:30:00|12.56|10.76|12.4|10.6|12.56|10.76|12.38|10.58|0
1652801700000|2022-05-17 15:35:00|12.39|10.59|12.44|10.64|12.48|10.68|12.36|10.56|0
1652802000000|2022-05-17 15:40:00|12.45|10.65|12.39|10.59|12.5|10.7|12.34|10.54|0
1652802300000|2022-05-17 15:45:00|12.38|10.58|12.44|10.64|12.46|10.66|12.33|10.53|0
1652802600000|2022-05-17 15:50:00|12.43|10.63|12.3|10.5|12.43|10.63|12.27|10.47|0
1652802900000|2022-05-17 15:55:00|12.32|10.52|12.36|10.56|12.4|10.6|12.32|10.52|0
1652803200000|2022-05-17 16:00:00|12.34|10.54|12.33|10.53|12.44|10.64|12.31|10.51|0
1652803500000|2022-05-17 16:05:00|12.34|10.54|12.47|10.67|12.56|10.76|12.33|10.53|0
1652803800000|2022-05-17 16:10:00|12.46|10.66|12.45|10.65|12.57|10.77|12.41|10.61|0
1652804100000|2022-05-17 16:15:00|12.47|10.67|12.34|10.54|12.47|10.67|12.27|10.47|0
1652804400000|2022-05-17 16:20:00|12.36|10.56|12.3|10.5|12.39|10.59|12.3|10.5|0
1652804700000|2022-05-17 16:25:00|12.31|10.51|12.25|10.45|12.35|10.55|12.18|10.38|0
1652805000000|2022-05-17 16:30:00|12.24|10.44|12.36|10.56|12.66|10.86|12.21|10.41|0
1652805300000|2022-05-17 16:35:00|12.35|10.55|11.94|10.14|12.36|10.56|11.88|10.08|0
1652805600000|2022-05-17 16:40:00|11.93|10.13|11.84|10.04|11.96|10.16|11.82|10.02|0
1652805900000|2022-05-17 16:45:00|11.83|10.03|11.83|10.03|11.86|10.06|11.73|9.93|0
1652806200000|2022-05-17 16:50:00|11.82|10.02|11.88|10.08|11.92|10.12|11.81|10.01|0
1652806500000|2022-05-17 16:55:00|11.87|10.07|11.89|10.09|11.93|10.13|11.87|10.07|0
1652806800000|2022-05-17 17:00:00|11.9|10.1|11.95|10.15|12.08|10.28|11.89|10.09|0
1652807100000|2022-05-17 17:05:00|11.96|10.16|11.85|10.05|11.96|10.16|11.8|10|0
1652807400000|2022-05-17 17:10:00|11.84|10.04|11.76|9.96|11.86|10.06|11.73|9.93|0
1652807700000|2022-05-17 17:15:00|11.75|9.95|11.71|9.91|11.75|9.95|11.67|9.87|0
1652808000000|2022-05-17 17:20:00|11.72|9.92|11.81|10.01|11.82|10.02|11.68|9.88|0
1652808300000|2022-05-17 17:25:00|11.8|10|11.83|10.03|11.85|10.05|11.73|9.93|0
1652808600000|2022-05-17 17:30:00|11.82|10.02|11.79|9.99|11.84|10.04|11.74|9.94|0
1652808900000|2022-05-17 17:35:00|11.78|9.98|11.75|9.95|11.83|10.03|11.72|9.92|0
1652809200000|2022-05-17 17:40:00|11.76|9.96|11.77|9.97|11.83|10.03|11.73|9.93|0
1652809500000|2022-05-17 17:45:00|11.79|9.99|11.75|9.95|11.86|10.06|11.75|9.95|0
1652809800000|2022-05-17 17:50:00|11.77|9.97|11.78|9.98|11.79|9.99|11.73|9.93|0
1652810100000|2022-05-17 17:55:00|11.77|9.97|11.89|10.09|11.89|10.09|11.75|9.95|0
1652810400000|2022-05-17 18:00:00|11.86|10.06|11.95|10.15|12.02|10.22|11.81|10.01|0
1652810700000|2022-05-17 18:05:00|11.91|10.11|11.61|9.81|11.93|10.13|11.58|9.78|0
1652811000000|2022-05-17 18:10:00|11.62|9.82|12.12|10.32|12.23|10.43|11.62|9.82|0
1652811300000|2022-05-17 18:15:00|12.08|10.28|12.14|10.34|12.21|10.41|11.97|10.17|0
1652811600000|2022-05-17 18:20:00|12.13|10.33|12.14|10.34|12.56|10.76|11.94|10.14|0
1652811900000|2022-05-17 18:25:00|12.16|10.36|12.09|10.29|12.23|10.43|11.93|10.13|0
1652812200000|2022-05-17 18:30:00|12.13|10.33|12.22|10.42|12.25|10.45|11.96|10.16|0
1652812500000|2022-05-17 18:35:00|12.24|10.44|11.89|10.09|12.34|10.54|11.89|10.09|0
1652812800000|2022-05-17 18:40:00|11.86|10.06|11.7|9.9|11.9|10.1|11.66|9.86|0
1652813100000|2022-05-17 18:45:00|11.68|9.88|11.77|9.97|12.39|10.59|11.53|9.73|0
1652813400000|2022-05-17 18:50:00|11.75|9.95|11.89|10.09|11.89|10.09|11.73|9.93|0
1652813700000|2022-05-17 18:55:00|11.9|10.1|11.89|10.09|11.96|10.16|11.79|9.99|0
1652814000000|2022-05-17 19:00:00|11.87|10.07|11.68|9.88|11.89|10.09|11.66|9.86|0
1652814300000|2022-05-17 19:05:00|11.69|9.89|11.67|9.87|11.78|9.98|11.58|9.78|0
1652814600000|2022-05-17 19:10:00|11.69|9.89|11.72|9.92|11.79|9.99|11.68|9.88|0
1652814900000|2022-05-17 19:15:00|11.7|9.9|11.66|9.86|11.77|9.97|11.62|9.82|0
1652815200000|2022-05-17 19:20:00|11.63|9.83|11.67|9.87|11.71|9.91|11.58|9.78|0
1652815500000|2022-05-17 19:25:00|11.68|9.88|11.65|9.85|11.68|9.88|11.59|9.79|0
1652815800000|2022-05-17 19:30:00|11.63|9.83|11.67|9.87|11.74|9.94|11.57|9.77|0
1652816100000|2022-05-17 19:35:00|11.66|9.86|11.75|9.95|11.76|9.96|11.62|9.82|0
1652816400000|2022-05-17 19:40:00|11.76|9.96|11.7|9.9|11.83|10.03|11.63|9.83|0
1652816700000|2022-05-17 19:45:00|11.73|9.93|11.9|10.1|11.94|10.14|11.73|9.93|0
1652817000000|2022-05-17 19:50:00|11.88|10.08|12.09|10.29|12.19|10.39|11.72|9.92|0
1652817300000|2022-05-17 19:55:00|12.14|10.34|11.94|10.14|12.16|10.36|11.94|10.14|0
1652817600000|2022-05-17 20:00:00|11.92|10.12|12.01|10.21|12.02|10.22|11.92|10.12|0
1652817900000|2022-05-17 20:05:00|12.02|10.22|12.32|10.52|12.32|10.52|11.87|10.07|0
1652818200000|2022-05-17 20:10:00|12.31|10.51|12.28|10.48|12.33|10.53|12.28|10.48|0
1652818500000|2022-05-17 20:15:00|12.29|10.49|12.25|10.45|12.29|10.49|12.22|10.42|0
1652818800000|2022-05-17 20:20:00|12.24|10.44|12.24|10.44|12.26|10.46|12.24|10.44|0
1652819100000|2022-05-17 20:25:00|12.25|10.45|12.24|10.44|12.27|10.47|12.24|10.44|0
1652819400000|2022-05-17 20:30:00|12.25|10.45|12.25|10.45|12.26|10.46|12.24|10.44|0
1652819700000|2022-05-17 20:35:00|12.26|10.46|12.24|10.44|12.26|10.46|12.24|10.44|0
1652820000000|2022-05-17 20:40:00|12.25|10.45|12.25|10.45|12.25|10.45|12.24|10.44|0
1652820300000|2022-05-17 20:45:00|12.24|10.44|12.23|10.43|12.24|10.44|12.23|10.43|0
1652820900000|2022-05-17 20:55:00|12.24|10.44|12.23|10.43|12.24|10.44|12.22|10.42|0
1652821200000|2022-05-17 21:00:00|12.24|10.44|12.24|10.44|12.24|10.44|12.23|10.43|0
1652821500000|2022-05-17 21:05:00|12.23|10.43|12.24|10.44|12.24|10.44|12.23|10.43|0
1652821800000|2022-05-17 21:10:00|12.23|10.43|12.23|10.43|12.24|10.44|12.23|10.43|0
1652822400000|2022-05-17 21:20:00|12.22|10.42|12.23|10.43|12.23|10.43|12.22|10.42|0
1652822700000|2022-05-17 21:25:00|12.22|10.42|12.23|10.43|12.23|10.43|12.22|10.42|0
1652823000000|2022-05-17 21:30:00|12.22|10.42|12.22|10.42|12.22|10.42|12.22|10.42|0
1652823300000|2022-05-17 21:35:00|12.23|10.43|12.23|10.43|12.23|10.43|12.22|10.42|0
1652823600000|2022-05-17 21:40:00|12.22|10.42|12.23|10.43|12.23|10.43|12.22|10.42|0
1652823900000|2022-05-17 21:45:00|12.22|10.42|12.22|10.42|12.22|10.42|12.22|10.42|0
1652824200000|2022-05-17 21:50:00|12.23|10.43|12.22|10.42|12.23|10.43|12.22|10.42|0
1652824500000|2022-05-17 21:55:00|12.21|10.41|12.21|10.41|12.22|10.42|12.21|10.41|0
1652824800000|2022-05-17 22:00:00|12.19|10.39|12.17|10.37|12.23|10.43|12.16|10.36|0
1652825100000|2022-05-17 22:05:00|12.16|10.36|12.14|10.34|12.16|10.36|12.12|10.32|0
1652825400000|2022-05-17 22:10:00|12.13|10.33|12.15|10.35|12.16|10.36|12.12|10.32|0
1652825700000|2022-05-17 22:15:00|12.16|10.36|12.13|10.33|12.17|10.37|12.11|10.31|0
1652826000000|2022-05-17 22:20:00|12.14|10.34|12.15|10.35|12.17|10.37|12.13|10.33|0
1652826300000|2022-05-17 22:25:00|12.16|10.36|12.14|10.34|12.16|10.36|12.13|10.33|0
1652826600000|2022-05-17 22:30:00|12.15|10.35|12.13|10.33|12.15|10.35|12.12|10.32|0
1652826900000|2022-05-17 22:35:00|12.14|10.34|12.14|10.34|12.14|10.34|12.13|10.33|0
1652827200000|2022-05-17 22:40:00|12.15|10.35|12.14|10.34|12.17|10.37|12.14|10.34|0
1652827500000|2022-05-17 22:45:00|12.13|10.33|12.15|10.35|12.15|10.35|12.12|10.32|0
1652827800000|2022-05-17 22:50:00|12.17|10.37|12.18|10.38|12.19|10.39|12.15|10.35|0
1652828100000|2022-05-17 22:55:00|12.19|10.39|12.22|10.42|12.22|10.42|12.19|10.39|0
1652828400000|2022-05-17 23:00:00|12.21|10.41|12.22|10.42|12.25|10.45|12.21|10.41|0
1652828700000|2022-05-17 23:05:00|12.21|10.41|12.25|10.45|12.26|10.46|12.21|10.41|0
1652829000000|2022-05-17 23:10:00|12.24|10.44|12.25|10.45|12.26|10.46|12.21|10.41|0
1652829300000|2022-05-17 23:15:00|12.24|10.44|12.24|10.44|12.25|10.45|12.23|10.43|0
1652829600000|2022-05-17 23:20:00|12.23|10.43|12.23|10.43|12.24|10.44|12.21|10.41|0
1652829900000|2022-05-17 23:25:00|12.24|10.44|12.23|10.43|12.26|10.46|12.23|10.43|0
1652830200000|2022-05-17 23:30:00|12.24|10.44|12.23|10.43|12.24|10.44|12.2|10.4|0
1652830500000|2022-05-17 23:35:00|12.24|10.44|12.33|10.53|12.34|10.54|12.23|10.43|0
1652830800000|2022-05-17 23:40:00|12.32|10.52|12.31|10.51|12.33|10.53|12.31|10.51|0
1652831100000|2022-05-17 23:45:00|12.3|10.5|12.34|10.54|12.35|10.55|12.29|10.49|0
1652831400000|2022-05-17 23:50:00|12.33|10.53|12.32|10.52|12.34|10.54|12.29|10.49|0
1652831700000|2022-05-17 23:55:00|12.31|10.51|12.33|10.53|12.33|10.53|12.3|10.5|0
1652832000000|2022-05-18 00:00:00|12.32|10.52|12.3|10.5|12.34|10.54|12.28|10.48|0
1652832300000|2022-05-18 00:05:00|12.29|10.49|12.25|10.45|12.3|10.5|12.25|10.45|0
1652832600000|2022-05-18 00:10:00|12.24|10.44|12.26|10.46|12.28|10.48|12.24|10.44|0
1652832900000|2022-05-18 00:15:00|12.25|10.45|12.25|10.45|12.27|10.47|12.24|10.44|0
1652833200000|2022-05-18 00:20:00|12.26|10.46|12.25|10.45|12.27|10.47|12.24|10.44|0
1652833500000|2022-05-18 00:25:00|12.26|10.46|12.28|10.48|12.28|10.48|12.24|10.44|0
1652833800000|2022-05-18 00:30:00|12.3|10.5|12.29|10.49|12.3|10.5|12.27|10.47|0
1652834100000|2022-05-18 00:35:00|12.28|10.48|12.36|10.56|12.36|10.56|12.28|10.48|0
1652834400000|2022-05-18 00:40:00|12.37|10.57|12.35|10.55|12.39|10.59|12.33|10.53|0
1652834700000|2022-05-18 00:45:00|12.34|10.54|12.33|10.53|12.38|10.58|12.33|10.53|0
1652835000000|2022-05-18 00:50:00|12.34|10.54|12.34|10.54|12.35|10.55|12.32|10.52|0
1652835300000|2022-05-18 00:55:00|12.35|10.55|12.35|10.55|12.38|10.58|12.34|10.54|0
1652835600000|2022-05-18 01:00:00|12.34|10.54|12.34|10.54|12.37|10.57|12.33|10.53|0
1652835900000|2022-05-18 01:05:00|12.35|10.55|12.37|10.57|12.41|10.61|12.34|10.54|0
1652836200000|2022-05-18 01:10:00|12.36|10.56|12.36|10.56|12.39|10.59|12.35|10.55|0
1652836500000|2022-05-18 01:15:00|12.35|10.55|12.38|10.58|12.4|10.6|12.34|10.54|0
1652836800000|2022-05-18 01:20:00|12.39|10.59|12.39|10.59|12.39|10.59|12.37|10.57|0
1652837100000|2022-05-18 01:25:00|12.38|10.58|12.4|10.6|12.42|10.62|12.37|10.57|0
1652837400000|2022-05-18 01:30:00|12.39|10.59|12.51|10.71|12.52|10.72|12.39|10.59|0
1652837700000|2022-05-18 01:35:00|12.52|10.72|12.5|10.7|12.53|10.73|12.49|10.69|0
1652838000000|2022-05-18 01:40:00|12.49|10.69|12.59|10.79|12.59|10.79|12.49|10.69|0
1652838300000|2022-05-18 01:45:00|12.58|10.78|12.55|10.75|12.6|10.8|12.55|10.75|0
1652838600000|2022-05-18 01:50:00|12.54|10.74|12.56|10.76|12.58|10.78|12.51|10.71|0
1652838900000|2022-05-18 01:55:00|12.57|10.77|12.49|10.69|12.57|10.77|12.49|10.69|0
1652839200000|2022-05-18 02:00:00|12.48|10.68|12.5|10.7|12.53|10.73|12.46|10.66|0
1652839500000|2022-05-18 02:05:00|12.51|10.71|12.5|10.7|12.54|10.74|12.5|10.7|0
1652839800000|2022-05-18 02:10:00|12.51|10.71|12.52|10.72|12.53|10.73|12.49|10.69|0
1652840100000|2022-05-18 02:15:00|12.53|10.73|12.48|10.68|12.54|10.74|12.48|10.68|0
1652840400000|2022-05-18 02:20:00|12.49|10.69|12.46|10.66|12.49|10.69|12.46|10.66|0
1652840700000|2022-05-18 02:25:00|12.47|10.67|12.44|10.64|12.48|10.68|12.44|10.64|0
1652841000000|2022-05-18 02:30:00|12.43|10.63|12.44|10.64|12.46|10.66|12.43|10.63|0
1652841300000|2022-05-18 02:35:00|12.43|10.63|12.44|10.64|12.46|10.66|12.43|10.63|0
1652841600000|2022-05-18 02:40:00|12.43|10.63|12.38|10.58|12.45|10.65|12.35|10.55|0
1652841900000|2022-05-18 02:45:00|12.39|10.59|12.41|10.61|12.42|10.62|12.39|10.59|0
1652842200000|2022-05-18 02:50:00|12.4|10.6|12.37|10.57|12.42|10.62|12.37|10.57|0
1652842500000|2022-05-18 02:55:00|12.38|10.58|12.43|10.63|12.44|10.64|12.37|10.57|0
1652842800000|2022-05-18 03:00:00|12.44|10.64|12.4|10.6|12.44|10.64|12.39|10.59|0
1652843100000|2022-05-18 03:05:00|12.41|10.61|12.42|10.62|12.43|10.63|12.4|10.6|0
1652843400000|2022-05-18 03:10:00|12.41|10.61|12.47|10.67|12.49|10.69|12.41|10.61|0
1652843700000|2022-05-18 03:15:00|12.48|10.68|12.49|10.69|12.49|10.69|12.45|10.65|0
1652844000000|2022-05-18 03:20:00|12.5|10.7|12.5|10.7|12.52|10.72|12.5|10.7|0
1652844300000|2022-05-18 03:25:00|12.51|10.71|12.5|10.7|12.51|10.71|12.5|10.7|0
1652844600000|2022-05-18 03:30:00|12.49|10.69|12.51|10.71|12.51|10.71|12.49|10.69|0
1652844900000|2022-05-18 03:35:00|12.52|10.72|12.69|10.89|12.76|10.96|12.51|10.71|0
1652845200000|2022-05-18 03:40:00|12.71|10.91|12.7|10.9|12.73|10.93|12.69|10.89|0
1652845500000|2022-05-18 03:45:00|12.71|10.91|12.65|10.85|12.71|10.91|12.63|10.83|0
1652845800000|2022-05-18 03:50:00|12.64|10.84|12.63|10.83|12.67|10.87|12.63|10.83|0
1652846100000|2022-05-18 03:55:00|12.64|10.84|12.61|10.81|12.64|10.84|12.59|10.79|0
1652846400000|2022-05-18 04:00:00|12.6|10.8|12.53|10.73|12.61|10.81|12.52|10.72|0
1652846700000|2022-05-18 04:05:00|12.52|10.72|12.53|10.73|12.54|10.74|12.51|10.71|0
1652847000000|2022-05-18 04:10:00|12.54|10.74|12.55|10.75|12.55|10.75|12.53|10.73|0
1652847300000|2022-05-18 04:15:00|12.54|10.74|12.55|10.75|12.56|10.76|12.54|10.74|0
1652847600000|2022-05-18 04:20:00|12.54|10.74|12.5|10.7|12.55|10.75|12.49|10.69|0
1652847900000|2022-05-18 04:25:00|12.51|10.71|12.54|10.74|12.55|10.75|12.5|10.7|0
1652848200000|2022-05-18 04:30:00|12.55|10.75|12.58|10.78|12.6|10.8|12.54|10.74|0
1652848500000|2022-05-18 04:35:00|12.59|10.79|12.61|10.81|12.61|10.81|12.57|10.77|0
1652848800000|2022-05-18 04:40:00|12.6|10.8|12.6|10.8|12.6|10.8|12.58|10.78|0
1652849100000|2022-05-18 04:45:00|12.62|10.82|12.63|10.83|12.65|10.85|12.61|10.81|0
1652849400000|2022-05-18 04:50:00|12.64|10.84|12.6|10.8|12.64|10.84|12.6|10.8|0
1652849700000|2022-05-18 04:55:00|12.61|10.81|12.61|10.81|12.62|10.82|12.59|10.79|0
1652850000000|2022-05-18 05:00:00|12.6|10.8|12.56|10.76|12.61|10.81|12.55|10.75|0
1652850300000|2022-05-18 05:05:00|12.55|10.75|12.53|10.73|12.55|10.75|12.48|10.68|0
1652850600000|2022-05-18 05:10:00|12.52|10.72|12.53|10.73|12.54|10.74|12.5|10.7|0
1652850900000|2022-05-18 05:15:00|12.52|10.72|12.51|10.71|12.53|10.73|12.5|10.7|0
1652851200000|2022-05-18 05:20:00|12.52|10.72|12.56|10.76|12.6|10.8|12.51|10.71|0
1652851500000|2022-05-18 05:25:00|12.57|10.77|12.56|10.76|12.6|10.8|12.54|10.74|0
1652851800000|2022-05-18 05:30:00|12.57|10.77|12.53|10.73|12.58|10.78|12.51|10.71|0
1652852100000|2022-05-18 05:35:00|12.52|10.72|12.54|10.74|12.54|10.74|12.52|10.72|0
1652852400000|2022-05-18 05:40:00|12.55|10.75|12.48|10.68|12.55|10.75|12.48|10.68|0
1652852700000|2022-05-18 05:45:00|12.49|10.69|12.47|10.67|12.49|10.69|12.45|10.65|0
1652853000000|2022-05-18 05:50:00|12.46|10.66|12.41|10.61|12.49|10.69|12.39|10.59|0
1652853300000|2022-05-18 05:55:00|12.4|10.6|12.38|10.58|12.4|10.6|12.36|10.56|0
1652853600000|2022-05-18 06:00:00|12.36|10.56|12.32|10.52|12.43|10.63|12.32|10.52|0
1652853900000|2022-05-18 06:05:00|12.33|10.53|12.42|10.62|12.43|10.63|12.32|10.52|0
1652854200000|2022-05-18 06:10:00|12.43|10.63|12.6|10.8|12.64|10.84|12.43|10.63|0
1652854500000|2022-05-18 06:15:00|12.61|10.81|12.59|10.79|12.62|10.82|12.55|10.75|0
1652854800000|2022-05-18 06:20:00|12.58|10.78|12.63|10.83|12.65|10.85|12.58|10.78|0
1652855100000|2022-05-18 06:25:00|12.62|10.82|12.65|10.85|12.65|10.85|12.59|10.79|0
1652855400000|2022-05-18 06:30:00|12.66|10.86|12.65|10.85|12.67|10.87|12.63|10.83|0
1652855700000|2022-05-18 06:35:00|12.66|10.86|12.48|10.68|12.68|10.88|12.37|10.57|0
1652856000000|2022-05-18 06:40:00|12.49|10.69|12.51|10.71|12.52|10.72|12.48|10.68|0
1652856300000|2022-05-18 06:45:00|12.52|10.72|12.52|10.72|12.56|10.76|12.52|10.72|0
1652856600000|2022-05-18 06:50:00|12.53|10.73|12.52|10.72|12.54|10.74|12.5|10.7|0
1652856900000|2022-05-18 06:55:00|12.51|10.71|12.53|10.73|12.55|10.75|12.51|10.71|0
1652857200000|2022-05-18 07:00:00|12.54|10.74|12.6|10.8|12.61|10.81|12.51|10.71|0
1652857500000|2022-05-18 07:05:00|12.59|10.79|12.54|10.74|12.62|10.82|12.53|10.73|0
1652857800000|2022-05-18 07:10:00|12.53|10.73|12.69|10.89|12.7|10.9|12.53|10.73|0
1652858100000|2022-05-18 07:15:00|12.7|10.9|12.65|10.85|12.76|10.96|12.43|10.63|0
1652858400000|2022-05-18 07:20:00|12.64|10.84|12.51|10.71|12.64|10.84|12.48|10.68|0
1652858700000|2022-05-18 07:25:00|12.52|10.72|12.55|10.75|12.56|10.76|12.51|10.71|0
1652859000000|2022-05-18 07:30:00|12.54|10.74|12.56|10.76|12.6|10.8|12.52|10.72|0
1652859300000|2022-05-18 07:35:00|12.55|10.75|12.62|10.82|12.62|10.82|12.53|10.73|0
1652859600000|2022-05-18 07:40:00|12.63|10.83|12.58|10.78|12.63|10.83|12.55|10.75|0
1652859900000|2022-05-18 07:45:00|12.57|10.77|12.64|10.84|12.64|10.84|12.57|10.77|0
1652860200000|2022-05-18 07:50:00|12.63|10.83|12.63|10.83|12.65|10.85|12.61|10.81|0
1652860500000|2022-05-18 07:55:00|12.62|10.82|12.56|10.76|12.63|10.83|12.53|10.73|0
1652860800000|2022-05-18 08:00:00|12.55|10.75|12.52|10.72|12.62|10.82|12.49|10.69|0
1652861100000|2022-05-18 08:05:00|12.51|10.71|12.52|10.72|12.54|10.74|12.49|10.69|0
1652861400000|2022-05-18 08:10:00|12.51|10.71|12.47|10.67|12.52|10.72|12.47|10.67|0
1652861700000|2022-05-18 08:15:00|12.45|10.65|12.54|10.74|12.54|10.74|12.44|10.64|0
1652862000000|2022-05-18 08:20:00|12.53|10.73|12.64|10.84|12.66|10.86|12.53|10.73|0
1652862300000|2022-05-18 08:25:00|12.62|10.82|12.56|10.76|12.65|10.85|12.56|10.76|0
1652862600000|2022-05-18 08:30:00|12.57|10.77|12.65|10.85|12.65|10.85|12.53|10.73|0
1652862900000|2022-05-18 08:35:00|12.64|10.84|12.65|10.85|12.65|10.85|12.62|10.82|0
1652863200000|2022-05-18 08:40:00|12.64|10.84|12.59|10.79|12.65|10.85|12.59|10.79|0
1652863500000|2022-05-18 08:45:00|12.6|10.8|12.6|10.8|12.6|10.8|12.57|10.77|0
1652863800000|2022-05-18 08:50:00|12.61|10.81|12.56|10.76|12.61|10.81|12.55|10.75|0
1652864100000|2022-05-18 08:55:00|12.55|10.75|12.52|10.72|12.55|10.75|12.51|10.71|0
1652864400000|2022-05-18 09:00:00|12.51|10.71|12.55|10.75|12.56|10.76|12.49|10.69|0
1652864700000|2022-05-18 09:05:00|12.56|10.76|12.52|10.72|12.57|10.77|12.52|10.72|0
1652865000000|2022-05-18 09:10:00|12.53|10.73|12.58|10.78|12.63|10.83|12.48|10.68|0
1652865300000|2022-05-18 09:15:00|12.59|10.79|12.59|10.79|12.63|10.83|12.59|10.79|0
1652865600000|2022-05-18 09:20:00|12.58|10.78|12.55|10.75|12.6|10.8|12.51|10.71|0
1652865900000|2022-05-18 09:25:00|12.56|10.76|12.59|10.79|12.59|10.79|12.53|10.73|0
1652866200000|2022-05-18 09:30:00|12.6|10.8|12.56|10.76|12.64|10.84|12.55|10.75|0
1652866500000|2022-05-18 09:35:00|12.55|10.75|12.54|10.74|12.56|10.76|12.52|10.72|0
1652866800000|2022-05-18 09:40:00|12.53|10.73|12.51|10.71|12.54|10.74|12.51|10.71|0
1652867100000|2022-05-18 09:45:00|12.52|10.72|12.51|10.71|12.52|10.72|12.45|10.65|0
1652867400000|2022-05-18 09:50:00|12.5|10.7|12.51|10.71|12.52|10.72|12.48|10.68|0
1652867700000|2022-05-18 09:55:00|12.5|10.7|12.38|10.58|12.52|10.72|12.38|10.58|0
1652868000000|2022-05-18 10:00:00|12.36|10.56|12.42|10.62|12.43|10.63|12.32|10.52|0
1652868300000|2022-05-18 10:05:00|12.41|10.61|12.42|10.62|12.45|10.65|12.39|10.59|0
1652868600000|2022-05-18 10:10:00|12.43|10.63|12.45|10.65|12.47|10.67|12.42|10.62|0
1652868900000|2022-05-18 10:15:00|12.46|10.66|12.43|10.63|12.47|10.67|12.42|10.62|0
1652869200000|2022-05-18 10:20:00|12.44|10.64|12.42|10.62|12.44|10.64|12.4|10.6|0
1652869500000|2022-05-18 10:25:00|12.41|10.61|12.4|10.6|12.44|10.64|12.4|10.6|0
1652869800000|2022-05-18 10:30:00|12.41|10.61|12.6|10.8|12.6|10.8|12.41|10.61|0
1652870100000|2022-05-18 10:35:00|12.59|10.79|12.62|10.82|12.64|10.84|12.58|10.78|0
1652870400000|2022-05-18 10:40:00|12.63|10.83|12.67|10.87|12.71|10.91|12.63|10.83|0
1652870700000|2022-05-18 10:45:00|12.68|10.88|12.67|10.87|12.68|10.88|12.65|10.85|0
1652871000000|2022-05-18 10:50:00|12.68|10.88|12.7|10.9|12.7|10.9|12.65|10.85|0
1652871300000|2022-05-18 10:55:00|12.69|10.89|12.52|10.72|12.7|10.9|12.51|10.71|0
1652871600000|2022-05-18 11:00:00|12.5|10.7|12.61|10.81|12.63|10.83|12.47|10.67|0
1652871900000|2022-05-18 11:05:00|12.62|10.82|12.72|10.92|12.83|11.03|12.62|10.82|0
1652872200000|2022-05-18 11:10:00|12.73|10.93|12.77|10.97|12.79|10.99|12.71|10.91|0
1652872500000|2022-05-18 11:15:00|12.78|10.98|12.75|10.95|12.79|10.99|12.73|10.93|0
1652872800000|2022-05-18 11:20:00|12.76|10.96|12.81|11.01|12.86|11.06|12.74|10.94|0
1652873100000|2022-05-18 11:25:00|12.82|11.02|12.79|10.99|12.82|11.02|12.6|10.8|0
1652873400000|2022-05-18 11:30:00|12.78|10.98|12.72|10.92|12.78|10.98|12.68|10.88|0
1652873700000|2022-05-18 11:35:00|12.73|10.93|12.72|10.92|12.75|10.95|12.66|10.86|0
1652874000000|2022-05-18 11:40:00|12.73|10.93|12.82|11.02|12.82|11.02|12.73|10.93|0
1652874300000|2022-05-18 11:45:00|12.81|11.01|12.8|11|12.86|11.06|12.8|11|0
1652874600000|2022-05-18 11:50:00|12.79|10.99|12.76|10.96|12.83|11.03|12.76|10.96|0
1652874900000|2022-05-18 11:55:00|12.77|10.97|12.83|11.03|12.85|11.05|12.76|10.96|0
1652875200000|2022-05-18 12:00:00|12.82|11.02|12.79|10.99|12.84|11.04|12.79|10.99|0
1652875500000|2022-05-18 12:05:00|12.78|10.98|12.73|10.93|12.78|10.98|12.71|10.91|0
1652875800000|2022-05-18 12:10:00|12.72|10.92|12.72|10.92|12.8|11|12.72|10.92|0
1652876100000|2022-05-18 12:15:00|12.73|10.93|12.59|10.79|12.78|10.98|12.59|10.79|0
1652876400000|2022-05-18 12:20:00|12.58|10.78|12.61|10.81|12.61|10.81|12.56|10.76|0
1652876700000|2022-05-18 12:25:00|12.6|10.8|12.56|10.76|12.62|10.82|12.49|10.69|0
1652877000000|2022-05-18 12:30:00|12.54|10.74|12.61|10.81|12.63|10.83|12.53|10.73|0
1652877300000|2022-05-18 12:35:00|12.62|10.82|12.69|10.89|12.72|10.92|12.62|10.82|0
1652877600000|2022-05-18 12:40:00|12.7|10.9|12.81|11.01|12.82|11.02|12.68|10.88|0
1652877900000|2022-05-18 12:45:00|12.82|11.02|12.87|11.07|12.88|11.08|12.78|10.98|0
1652878200000|2022-05-18 12:50:00|12.88|11.08|12.97|11.17|12.98|11.18|12.87|11.07|0
1652878500000|2022-05-18 12:55:00|12.98|11.18|13.07|11.27|13.09|11.29|12.95|11.15|0
1652878800000|2022-05-18 13:00:00|13.08|11.28|13.01|11.21|13.09|11.29|12.97|11.17|0
1652879100000|2022-05-18 13:05:00|13|11.2|13.15|11.35|13.16|11.36|12.99|11.19|0
1652879400000|2022-05-18 13:10:00|13.14|11.34|12.81|11.01|13.15|11.35|12.53|10.73|0
1652879700000|2022-05-18 13:15:00|12.85|11.05|12.83|11.03|12.86|11.06|12.81|11.01|0
1652880000000|2022-05-18 13:20:00|12.84|11.04|12.81|11.01|12.85|11.05|12.78|10.98|0
1652880300000|2022-05-18 13:25:00|12.82|11.02|12.75|10.95|12.83|11.03|12.74|10.94|0
1652880600000|2022-05-18 13:30:00|12.77|10.97|12.83|11.03|12.9|11.1|12.73|10.93|0
1652880900000|2022-05-18 13:35:00|12.87|11.07|13.31|11.51|13.38|11.58|12.69|10.89|0
1652881200000|2022-05-18 13:40:00|13.33|11.53|13.31|11.51|13.56|11.76|13|11.2|0
1652881500000|2022-05-18 13:45:00|13.33|11.53|13.27|11.47|13.33|11.53|13.15|11.35|0
1652881800000|2022-05-18 13:50:00|13.24|11.44|13.17|11.37|13.32|11.52|13.07|11.27|0
1652882100000|2022-05-18 13:55:00|13.2|11.4|13.25|11.45|13.44|11.64|13.04|11.24|0
1652882400000|2022-05-18 14:00:00|13.23|11.43|13.13|11.33|13.25|11.45|13.05|11.25|0
1652882700000|2022-05-18 14:05:00|13.12|11.32|13.24|11.44|13.24|11.44|12.97|11.17|0
1652883000000|2022-05-18 14:10:00|13.26|11.46|13.07|11.27|13.29|11.49|13.07|11.27|0
1652883300000|2022-05-18 14:15:00|13.06|11.26|13.13|11.33|13.19|11.39|13|11.2|0
1652883600000|2022-05-18 14:20:00|13.14|11.34|13.18|11.38|13.29|11.49|13.01|11.21|0
1652883900000|2022-05-18 14:25:00|13.17|11.37|13.41|11.61|13.41|11.61|13.06|11.26|0
1652884200000|2022-05-18 14:30:00|13.44|11.64|13.27|11.47|13.48|11.68|13.18|11.38|0
1652884500000|2022-05-18 14:35:00|13.28|11.48|13.27|11.47|13.39|11.59|13.16|11.36|0
1652884800000|2022-05-18 14:40:00|13.29|11.49|13.27|11.47|13.36|11.56|13.22|11.42|0
1652885100000|2022-05-18 14:45:00|13.29|11.49|13.16|11.36|13.36|11.56|13.07|11.27|0
1652885400000|2022-05-18 14:50:00|13.17|11.37|13.27|11.47|13.33|11.53|13.17|11.37|0
1652885700000|2022-05-18 14:55:00|13.28|11.48|13.17|11.37|13.34|11.54|13.17|11.37|0
1652886000000|2022-05-18 15:00:00|13.19|11.39|13.25|11.45|13.41|11.61|13.19|11.39|0
1652886300000|2022-05-18 15:05:00|13.24|11.44|13.41|11.61|13.42|11.62|13.22|11.42|0
1652886600000|2022-05-18 15:10:00|13.42|11.62|13.5|11.7|13.55|11.75|13.41|11.61|0
1652886900000|2022-05-18 15:15:00|13.52|11.72|13.71|11.91|13.77|11.97|13.01|11.21|0
1652887200000|2022-05-18 15:20:00|13.7|11.9|13.94|12.14|13.96|12.16|13.15|11.35|0
1652887500000|2022-05-18 15:25:00|13.95|12.15|14.04|12.24|14.09|12.29|13.81|12.01|0
1652887800000|2022-05-18 15:30:00|14.05|12.25|13.94|12.14|14.18|12.38|13.93|12.13|0
1652888100000|2022-05-18 15:35:00|13.93|12.13|13.91|12.11|13.96|12.16|13.81|12.01|0
1652888400000|2022-05-18 15:40:00|13.92|12.12|13.72|11.92|13.94|12.14|13.7|11.9|0
1652888700000|2022-05-18 15:45:00|13.75|11.95|13.89|12.09|13.97|12.17|13.72|11.92|0
1652889000000|2022-05-18 15:50:00|13.9|12.1|14.22|12.42|14.22|12.42|13.82|12.02|0
1652889300000|2022-05-18 15:55:00|14.23|12.43|14.18|12.38|14.24|12.44|13.92|12.12|0
1652889600000|2022-05-18 16:00:00|14.2|12.4|14.21|12.41|14.26|12.46|14.1|12.3|0
1652889900000|2022-05-18 16:05:00|14.2|12.4|14.77|12.97|14.85|13.05|14.2|12.4|0
1652890200000|2022-05-18 16:10:00|14.75|12.95|14.66|12.86|14.86|13.06|14.63|12.83|0
1652890500000|2022-05-18 16:15:00|14.65|12.85|14.47|12.67|14.69|12.89|14.34|12.54|0
1652890800000|2022-05-18 16:20:00|14.44|12.64|14.79|12.99|14.8|13|14.44|12.64|0
1652891100000|2022-05-18 16:25:00|14.77|12.97|14.68|12.88|14.79|12.99|14.61|12.81|0
1652891400000|2022-05-18 16:30:00|14.67|12.87|14.54|12.74|14.77|12.97|14.54|12.74|0
1652891700000|2022-05-18 16:35:00|14.55|12.75|14.48|12.68|14.63|12.83|14.44|12.64|0
1652892000000|2022-05-18 16:40:00|14.49|12.69|14.64|12.84|14.67|12.87|14.49|12.69|0
1652892300000|2022-05-18 16:45:00|14.63|12.83|14.38|12.58|14.68|12.88|14.38|12.58|0
1652892600000|2022-05-18 16:50:00|14.37|12.57|14.3|12.5|14.4|12.6|14.25|12.45|0
1652892900000|2022-05-18 16:55:00|14.27|12.47|14.25|12.45|14.38|12.58|14.22|12.42|0
1652893200000|2022-05-18 17:00:00|14.26|12.46|14.5|12.7|14.5|12.7|14.26|12.46|0
1652893500000|2022-05-18 17:05:00|14.56|12.76|14.89|13.09|14.92|13.12|14.56|12.76|0
1652893800000|2022-05-18 17:10:00|14.9|13.1|15.01|13.21|15.03|13.23|14.85|13.05|0
1652894100000|2022-05-18 17:15:00|15|13.2|14.97|13.17|15.18|13.38|14.44|12.64|0
1652894400000|2022-05-18 17:20:00|14.94|13.14|14.92|13.12|14.95|13.15|14.78|12.98|0
1652894700000|2022-05-18 17:25:00|14.91|13.11|14.88|13.08|15.01|13.21|14.84|13.04|0
1652895000000|2022-05-18 17:30:00|14.89|13.09|14.8|13|14.98|13.18|14.8|13|0
1652895300000|2022-05-18 17:35:00|14.78|12.98|14.76|12.96|14.86|13.06|14.72|12.92|0
1652895600000|2022-05-18 17:40:00|14.75|12.95|15.09|13.29|15.15|13.35|14.75|12.95|0
1652895900000|2022-05-18 17:45:00|15.08|13.28|15.31|13.51|15.31|13.51|15.05|13.25|0
1652896200000|2022-05-18 17:50:00|15.3|13.5|15.32|13.52|15.43|13.63|15.23|13.43|0
1652896500000|2022-05-18 17:55:00|15.34|13.54|16.48|14.68|16.6|14.8|14.88|13.08|0
1652896800000|2022-05-18 18:00:00|16.46|14.66|16.44|14.64|16.59|14.79|16.36|14.56|0
1652897100000|2022-05-18 18:05:00|16.4|14.6|16.69|14.89|16.75|14.95|16.37|14.57|0
1652897400000|2022-05-18 18:10:00|16.66|14.86|16.81|15.01|16.84|15.04|16.56|14.76|0
1652897700000|2022-05-18 18:15:00|16.8|15|16.61|14.81|16.93|15.13|16.53|14.73|0
1652898000000|2022-05-18 18:20:00|16.63|14.83|16.65|14.85|16.75|14.95|16.49|14.69|0
1652898300000|2022-05-18 18:25:00|16.63|14.83|16.49|14.69|16.63|14.83|16.45|14.65|0
1652898600000|2022-05-18 18:30:00|16.5|14.7|17.23|15.43|17.25|15.45|16.43|14.63|0
1652898900000|2022-05-18 18:35:00|17.22|15.42|15.34|13.54|18.06|16.26|15.31|13.51|0
1652899200000|2022-05-18 18:40:00|15.35|13.55|17.53|15.73|17.62|15.82|15.18|13.38|0
1652899500000|2022-05-18 18:45:00|17.55|15.75|17.43|15.63|17.77|15.97|17.34|15.54|0
1652899800000|2022-05-18 18:50:00|17.45|15.65|17.61|15.81|17.68|15.88|17.35|15.55|0
1652900100000|2022-05-18 18:55:00|17.6|15.8|17.7|15.9|17.8|16|17.45|15.65|0
1652900400000|2022-05-18 19:00:00|17.75|15.95|17.64|15.84|17.75|15.95|17.5|15.7|0
1652900700000|2022-05-18 19:05:00|17.65|15.85|17.74|15.94|17.75|15.95|17.39|15.59|0
1652901000000|2022-05-18 19:10:00|17.73|15.93|17.82|16.02|17.82|16.02|17.55|15.75|0
1652901300000|2022-05-18 19:15:00|17.83|16.03|17.71|15.91|17.83|16.03|17.6|15.8|0
1652901600000|2022-05-18 19:20:00|17.73|15.93|17.74|15.94|17.99|16.19|17.37|15.57|0
1652901900000|2022-05-18 19:25:00|17.73|15.93|18.18|16.38|18.24|16.44|17.71|15.91|0
1652902200000|2022-05-18 19:30:00|18.2|16.4|18.18|16.38|18.23|16.43|18.05|16.25|0
1652902500000|2022-05-18 19:35:00|18.2|16.4|17.82|16.02|18.23|16.43|17.35|15.55|0
1652902800000|2022-05-18 19:40:00|17.83|16.03|18.13|16.33|18.2|16.4|17.71|15.91|0
1652903100000|2022-05-18 19:45:00|18.15|16.35|18.32|16.52|18.38|16.58|18.03|16.23|0
1652903400000|2022-05-18 19:50:00|18.26|16.46|18.39|16.59|18.46|16.66|17.96|16.16|0
1652903700000|2022-05-18 19:55:00|18.4|16.6|17.89|16.09|18.42|16.62|17.89|16.09|0
1652904000000|2022-05-18 20:00:00|17.86|16.06|18.21|16.41|18.31|16.51|17.86|16.06|0
1652904300000|2022-05-18 20:05:00|18.23|16.43|18.43|16.63|18.48|16.68|18.22|16.42|0
1652904600000|2022-05-18 20:10:00|18.41|16.61|18.4|16.6|18.49|16.69|18.34|16.54|0
1652904900000|2022-05-18 20:15:00|18.39|16.59|18.5|16.7|18.55|16.75|18.38|16.58|0
1652905200000|2022-05-18 20:20:00|18.51|16.71|18.51|16.71|18.56|16.76|18.5|16.7|0
1652905500000|2022-05-18 20:25:00|18.52|16.72|18.49|16.69|18.58|16.78|18.49|16.69|0
1652905800000|2022-05-18 20:30:00|18.5|16.7|18.45|16.65|18.51|16.71|18.42|16.62|0
1652906100000|2022-05-18 20:35:00|18.44|16.64|18.48|16.68|18.52|16.72|18.42|16.62|0
1652906400000|2022-05-18 20:40:00|18.47|16.67|18.44|16.64|18.5|16.7|18.41|16.61|0
1652906700000|2022-05-18 20:45:00|18.43|16.63|18.29|16.49|18.44|16.64|18.28|16.48|0
1652907000000|2022-05-18 20:50:00|18.28|16.48|18.23|16.43|18.35|16.55|18.21|16.41|0
1652907300000|2022-05-18 20:55:00|18.2|16.4|18.26|16.46|18.32|16.52|18.19|16.39|0
1652907600000|2022-05-18 21:00:00|18.27|16.47|18.25|16.45|18.28|16.48|18.25|16.45|0
1652907900000|2022-05-18 21:05:00|18.26|16.46|18.24|16.44|18.26|16.46|18.22|16.42|0
1652908200000|2022-05-18 21:10:00|18.23|16.43|18.25|16.45|18.26|16.46|18.23|16.43|0
1652908500000|2022-05-18 21:15:00|18.24|16.44|18.25|16.45|18.25|16.45|18.23|16.43|0
1652908800000|2022-05-18 21:20:00|18.26|16.46|18.22|16.42|18.26|16.46|18.22|16.42|0
1652909100000|2022-05-18 21:25:00|18.23|16.43|18.22|16.42|18.23|16.43|18.22|16.42|0
1652909400000|2022-05-18 21:30:00|18.23|16.43|18.22|16.42|18.23|16.43|18.22|16.42|0
1652909700000|2022-05-18 21:35:00|18.23|16.43|18.22|16.42|18.23|16.43|18.22|16.42|0
1652910000000|2022-05-18 21:40:00|18.23|16.43|18.23|16.43|18.23|16.43|18.22|16.42|0
1652910300000|2022-05-18 21:45:00|18.22|16.42|18.22|16.42|18.22|16.42|18.22|16.42|0
1652910600000|2022-05-18 21:50:00|18.21|16.41|18.21|16.41|18.22|16.42|18.21|16.41|0
1652910900000|2022-05-18 21:55:00|18.2|16.4|18.18|16.38|18.21|16.41|18.15|16.35|0
1652911200000|2022-05-18 22:00:00|18.16|16.36|18.22|16.42|18.22|16.42|18.07|16.27|0
1652911500000|2022-05-18 22:05:00|18.23|16.43|18.22|16.42|18.29|16.49|18.19|16.39|0
1652911800000|2022-05-18 22:10:00|18.2|16.4|18.13|16.33|18.24|16.44|18.11|16.31|0
1652912100000|2022-05-18 22:15:00|18.11|16.31|18.06|16.26|18.2|16.4|18.04|16.24|0
1652912400000|2022-05-18 22:20:00|18.04|16.24|18.1|16.3|18.12|16.32|18.03|16.23|0
1652912700000|2022-05-18 22:25:00|18.09|16.29|18.28|16.48|18.29|16.49|18.07|16.27|0
1652913000000|2022-05-18 22:30:00|18.29|16.49|18.13|16.33|18.29|16.49|18.1|16.3|0
1652913300000|2022-05-18 22:35:00|18.12|16.32|18.11|16.31|18.14|16.34|18.06|16.26|0
1652913600000|2022-05-18 22:40:00|18.1|16.3|18.06|16.26|18.11|16.31|18.06|16.26|0
1652913900000|2022-05-18 22:45:00|18.07|16.27|18.11|16.31|18.14|16.34|18.07|16.27|0
1652914200000|2022-05-18 22:50:00|18.12|16.32|18.18|16.38|18.2|16.4|18.11|16.31|0
1652914500000|2022-05-18 22:55:00|18.17|16.37|18.1|16.3|18.17|16.37|18.06|16.26|0
1652914800000|2022-05-18 23:00:00|18.11|16.31|18.11|16.31|18.14|16.34|18.07|16.27|0
1652915100000|2022-05-18 23:05:00|18.1|16.3|18.19|16.39|18.19|16.39|18.07|16.27|0
1652915400000|2022-05-18 23:10:00|18.21|16.41|18.34|16.54|18.37|16.57|18.21|16.41|0
1652915700000|2022-05-18 23:15:00|18.35|16.55|18.39|16.59|18.41|16.61|18.31|16.51|0
1652916000000|2022-05-18 23:20:00|18.38|16.58|18.32|16.52|18.41|16.61|18.31|16.51|0
1652916300000|2022-05-18 23:25:00|18.31|16.51|18.35|16.55|18.38|16.58|18.31|16.51|0
1652916600000|2022-05-18 23:30:00|18.36|16.56|18.36|16.56|18.37|16.57|18.27|16.47|0
1652916900000|2022-05-18 23:35:00|18.37|16.57|18.7|16.9|18.75|16.95|18.34|16.54|0
1652917200000|2022-05-18 23:40:00|18.69|16.89|18.63|16.83|18.8|17|18.62|16.82|0
1652917500000|2022-05-18 23:45:00|18.62|16.82|18.7|16.9|18.74|16.94|18.6|16.8|0
1652917800000|2022-05-18 23:50:00|18.71|16.91|18.69|16.89|18.75|16.95|18.67|16.87|0
1652918100000|2022-05-18 23:55:00|18.71|16.91|18.8|17|18.81|17.01|18.64|16.84|0
1652918400000|2022-05-19 00:00:00|18.87|17.07|18.66|16.86|18.91|17.11|18.6|16.8|0
1652918700000|2022-05-19 00:05:00|18.65|16.85|18.37|16.57|18.71|16.91|18.36|16.56|0
1652919000000|2022-05-19 00:10:00|18.36|16.56|18.47|16.67|18.48|16.68|18.33|16.53|0
1652919300000|2022-05-19 00:15:00|18.45|16.65|18.49|16.69|18.54|16.74|18.4|16.6|0
1652919600000|2022-05-19 00:20:00|18.51|16.71|18.85|17.05|18.88|17.08|18.49|16.69|0
1652919900000|2022-05-19 00:25:00|18.83|17.03|18.33|16.53|19.66|17.79|18.17|16.37|0
1652920200000|2022-05-19 00:30:00|18.35|16.55|18.24|16.44|18.45|16.65|18.24|16.44|0
1652920500000|2022-05-19 00:35:00|18.26|16.46|18.31|16.51|18.34|16.54|18.23|16.43|0
1652920800000|2022-05-19 00:40:00|18.3|16.5|18.3|16.5|18.39|16.59|18.24|16.44|0
1652921100000|2022-05-19 00:45:00|18.32|16.52|18.36|16.56|18.4|16.6|18.28|16.48|0
1652921400000|2022-05-19 00:50:00|18.38|16.58|18.38|16.58|18.43|16.63|18.33|16.53|0
1652921700000|2022-05-19 00:55:00|18.39|16.59|18.35|16.55|18.42|16.62|18.34|16.54|0
1652922000000|2022-05-19 01:00:00|18.31|16.51|18.29|16.49|18.35|16.55|18.25|16.45|0
1652922300000|2022-05-19 01:05:00|18.28|16.48|18.28|16.48|18.38|16.58|18.23|16.43|0
1652922600000|2022-05-19 01:10:00|18.29|16.49|18.24|16.44|18.32|16.52|18.18|16.38|0
1652922900000|2022-05-19 01:15:00|18.25|16.45|18.26|16.46|18.28|16.48|18.21|16.41|0
1652923200000|2022-05-19 01:20:00|18.3|16.5|18.45|16.65|18.49|16.69|18.3|16.5|0
1652923500000|2022-05-19 01:25:00|18.47|16.67|18.4|16.6|18.48|16.68|18.37|16.57|0
1652923800000|2022-05-19 01:30:00|18.41|16.61|18.46|16.66|18.52|16.72|18.4|16.6|0
1652924100000|2022-05-19 01:35:00|18.47|16.67|18.52|16.72|18.57|16.77|18.42|16.62|0
1652924400000|2022-05-19 01:40:00|18.51|16.71|18.46|16.66|18.66|16.86|18.46|16.66|0
1652924700000|2022-05-19 01:45:00|18.45|16.65|18.35|16.55|18.45|16.65|18.33|16.53|0
1652925000000|2022-05-19 01:50:00|18.34|16.54|18.37|16.57|18.42|16.62|18.3|16.5|0
1652925300000|2022-05-19 01:55:00|18.38|16.58|18.37|16.57|18.4|16.6|18.33|16.53|0
1652925600000|2022-05-19 02:00:00|18.38|16.58|18.35|16.55|18.4|16.6|18.33|16.53|0
1652925900000|2022-05-19 02:05:00|18.36|16.56|18.33|16.53|18.37|16.57|18.22|16.42|0
1652926200000|2022-05-19 02:10:00|18.32|16.52|18.31|16.51|18.35|16.55|18.28|16.48|0
1652926500000|2022-05-19 02:15:00|18.32|16.52|18.32|16.52|18.35|16.55|18.29|16.49|0
1652926800000|2022-05-19 02:20:00|18.33|16.53|18.32|16.52|18.34|16.54|18.3|16.5|0
1652927100000|2022-05-19 02:25:00|18.31|16.51|18.28|16.48|18.31|16.51|18.22|16.42|0
1652927400000|2022-05-19 02:30:00|18.26|16.46|18.21|16.41|18.29|16.49|18.17|16.37|0
1652927700000|2022-05-19 02:35:00|18.18|16.38|18.15|16.35|18.21|16.41|18.12|16.32|0
1652928000000|2022-05-19 02:40:00|18.17|16.37|17.93|16.13|18.18|16.38|17.89|16.09|0
1652928300000|2022-05-19 02:45:00|17.92|16.12|17.89|16.09|17.92|16.12|17.8|16|0
1652928600000|2022-05-19 02:50:00|17.88|16.08|17.85|16.05|17.91|16.11|17.82|16.02|0
1652928900000|2022-05-19 02:55:00|17.84|16.04|17.73|15.93|17.86|16.06|17.72|15.92|0
1652929200000|2022-05-19 03:00:00|17.74|15.94|17.64|15.84|17.74|15.94|17.63|15.83|0
1652929500000|2022-05-19 03:05:00|17.63|15.83|17.63|15.83|17.68|15.88|17.55|15.75|0
1652929800000|2022-05-19 03:10:00|17.64|15.84|17.53|15.73|17.68|15.88|17.49|15.69|0
1652930100000|2022-05-19 03:15:00|17.54|15.74|17.57|15.77|17.59|15.79|17.54|15.74|0
1652930400000|2022-05-19 03:20:00|17.56|15.76|17.29|15.49|17.58|15.78|17.23|15.43|0
1652930700000|2022-05-19 03:25:00|17.28|15.48|17.32|15.52|17.33|15.53|17.17|15.37|0
1652931000000|2022-05-19 03:30:00|17.31|15.51|17.4|15.6|17.4|15.6|17.3|15.5|0
1652931300000|2022-05-19 03:35:00|17.38|15.58|17.31|15.51|17.4|15.6|17.24|15.44|0
1652931600000|2022-05-19 03:40:00|17.3|15.5|17.26|15.46|17.32|15.52|17.14|15.34|0
1652931900000|2022-05-19 03:45:00|17.25|15.45|17.15|15.35|17.28|15.48|17.14|15.34|0
1652932200000|2022-05-19 03:50:00|17.13|15.33|17.25|15.45|17.26|15.46|17.12|15.32|0
1652932500000|2022-05-19 03:55:00|17.23|15.43|17.22|15.42|17.28|15.48|17.18|15.38|0
1652932800000|2022-05-19 04:00:00|17.23|15.43|17.28|15.48|17.29|15.49|17.22|15.42|0
1652933100000|2022-05-19 04:05:00|17.29|15.49|17.25|15.45|17.29|15.49|17.23|15.43|0
1652933400000|2022-05-19 04:10:00|17.24|15.44|17.24|15.44|17.27|15.47|17.22|15.42|0
1652933700000|2022-05-19 04:15:00|17.23|15.43|17.22|15.42|17.23|15.43|17.17|15.37|0
1652934000000|2022-05-19 04:20:00|17.21|15.41|17.19|15.39|17.26|15.46|17.17|15.37|0
1652934300000|2022-05-19 04:25:00|17.18|15.38|17.24|15.44|17.24|15.44|17.18|15.38|0
1652934600000|2022-05-19 04:30:00|17.25|15.45|17.29|15.49|17.35|15.55|17.22|15.42|0
1652934900000|2022-05-19 04:35:00|17.3|15.5|17.34|15.54|17.36|15.56|17.25|15.45|0
1652935200000|2022-05-19 04:40:00|17.32|15.52|17.28|15.48|17.35|15.55|17.28|15.48|0
1652935500000|2022-05-19 04:45:00|17.27|15.47|17.17|15.37|17.29|15.49|17.13|15.33|0
1652935800000|2022-05-19 04:50:00|17.18|15.38|17.18|15.38|17.22|15.42|17.17|15.37|0
1652936100000|2022-05-19 04:55:00|17.17|15.37|17.24|15.44|17.24|15.44|17.16|15.36|0
1652936400000|2022-05-19 05:00:00|17.22|15.42|17.29|15.49|17.3|15.5|17.15|15.35|0
1652936700000|2022-05-19 05:05:00|17.28|15.48|17.28|15.48|17.31|15.51|17.18|15.38|0
1652937000000|2022-05-19 05:10:00|17.26|15.46|17.39|15.59|17.4|15.6|17.25|15.45|0
1652937300000|2022-05-19 05:15:00|17.38|15.58|17.36|15.56|17.43|15.63|17.35|15.55|0
1652937600000|2022-05-19 05:20:00|17.37|15.57|17.32|15.52|17.37|15.57|17.29|15.49|0
1652937900000|2022-05-19 05:25:00|17.31|15.51|17.35|15.55|17.38|15.58|17.29|15.49|0
1652938200000|2022-05-19 05:30:00|17.34|15.54|17.5|15.7|17.52|15.72|17.34|15.54|0
1652938500000|2022-05-19 05:35:00|17.53|15.73|17.74|15.94|17.77|15.97|17.52|15.72|0
1652938800000|2022-05-19 05:40:00|17.75|15.95|17.58|15.78|17.78|15.98|17.57|15.77|0
1652939100000|2022-05-19 05:45:00|17.57|15.77|17.67|15.87|17.69|15.89|17.5|15.7|0
1652939400000|2022-05-19 05:50:00|17.68|15.88|17.83|16.03|17.83|16.03|17.6|15.8|0
1652939700000|2022-05-19 05:55:00|17.82|16.02|17.81|16.01|17.87|16.07|17.74|15.94|0
1652940000000|2022-05-19 06:00:00|17.84|16.04|17.91|16.11|17.97|16.17|17.76|15.96|0
1652940300000|2022-05-19 06:05:00|17.92|16.12|17.73|15.93|17.96|16.16|17.73|15.93|0
1652940600000|2022-05-19 06:10:00|17.72|15.92|17.79|15.99|17.82|16.02|17.63|15.83|0
1652940900000|2022-05-19 06:15:00|17.78|15.98|17.85|16.05|17.87|16.07|17.69|15.89|0
1652941200000|2022-05-19 06:20:00|17.87|16.07|17.9|16.1|17.94|16.14|17.84|16.04|0
1652941500000|2022-05-19 06:25:00|17.88|16.08|17.86|16.06|17.89|16.09|17.79|15.99|0
1652941800000|2022-05-19 06:30:00|17.85|16.05|17.73|15.93|17.87|16.07|17.66|15.86|0
1652942100000|2022-05-19 06:35:00|17.72|15.92|17.69|15.89|17.74|15.94|17.65|15.85|0
1652942400000|2022-05-19 06:40:00|17.68|15.88|17.85|16.05|17.89|16.09|17.67|15.87|0
1652942700000|2022-05-19 06:45:00|17.84|16.04|17.88|16.08|17.89|16.09|17.79|15.99|0
1652943000000|2022-05-19 06:50:00|17.87|16.07|17.9|16.1|17.92|16.12|17.83|16.03|0
1652943300000|2022-05-19 06:55:00|17.91|16.11|17.87|16.07|17.93|16.13|17.85|16.05|0
1652943600000|2022-05-19 07:00:00|17.89|16.09|17.87|16.07|18.06|16.26|17.78|15.98|0
1652943900000|2022-05-19 07:05:00|17.84|16.04|17.72|15.92|17.86|16.06|17.66|15.86|0
1652944200000|2022-05-19 07:10:00|17.74|15.94|17.97|16.17|18.07|16.27|17.74|15.94|0
1652944500000|2022-05-19 07:15:00|17.98|16.18|18|16.2|18.14|16.34|17.86|16.06|0
1652944800000|2022-05-19 07:20:00|17.99|16.19|18.36|16.56|18.4|16.6|17.99|16.19|0
1652945100000|2022-05-19 07:25:00|17.63|15.83|18.86|17.06|18.87|17.07|17.63|15.83|0
1652945400000|2022-05-19 07:30:00|18.84|17.04|19.43|17.58|19.43|17.58|18.47|16.67|0
1652945700000|2022-05-19 07:35:00|19.44|17.59|19.86|17.97|19.87|17.98|19.44|17.59|0
1652946000000|2022-05-19 07:40:00|19.83|17.94|19.56|17.69|19.85|17.96|19.49|17.63|0
1652946300000|2022-05-19 07:45:00|19.5|17.7|19.35|17.51|19.53|17.7|19.3|17.46|0
1652946600000|2022-05-19 07:50:00|19.36|17.49|19.42|17.57|19.49|17.63|19.32|17.48|0
1652946900000|2022-05-19 07:55:00|19.39|17.54|19.11|17.29|19.39|17.54|19.04|17.23|0
1652947200000|2022-05-19 08:00:00|19.09|17.27|19.42|17.57|19.42|17.57|19.07|17.25|0
1652947500000|2022-05-19 08:05:00|19.44|17.59|19.34|17.5|19.59|17.73|19.32|17.48|0
1652947800000|2022-05-19 08:10:00|19.32|17.48|19.19|17.36|19.46|17.61|19.18|17.35|0
1652948100000|2022-05-19 08:15:00|19.18|17.35|19.5|17.65|19.54|17.68|19.15|17.32|0
1652948400000|2022-05-19 08:20:00|19.49|17.64|19.47|17.61|19.54|17.67|19.42|17.57|0
1652948700000|2022-05-19 08:25:00|19.44|17.59|19.59|17.72|19.64|17.77|19.32|17.48|0
1652949000000|2022-05-19 08:30:00|19.47|17.62|19.76|17.88|19.78|17.89|19.44|17.59|0
1652949300000|2022-05-19 08:35:00|19.75|17.87|19.67|17.79|19.78|17.89|19.65|17.77|0
1652949600000|2022-05-19 08:40:00|19.68|17.81|19.83|17.94|19.84|17.95|19.67|17.79|0
1652949900000|2022-05-19 08:45:00|19.82|17.93|19.81|17.92|19.83|17.94|19.64|17.77|0
1652950200000|2022-05-19 08:50:00|19.82|17.93|19.66|17.79|19.82|17.93|19.62|17.75|0
1652950500000|2022-05-19 08:55:00|19.67|17.8|20.12|18.21|20.13|18.22|19.66|17.79|0
1652950800000|2022-05-19 09:00:00|20.13|18.22|20.22|18.29|20.28|18.35|20.13|18.22|0
1652951100000|2022-05-19 09:05:00|20.2|18.27|19.9|18.01|20.2|18.27|19.67|17.8|0
1652951400000|2022-05-19 09:10:00|19.91|18.02|20.27|18.34|20.34|18.41|19.91|18.02|0
1652951700000|2022-05-19 09:15:00|20.28|18.35|20.25|18.32|20.3|18.37|20.19|18.27|0
1652952000000|2022-05-19 09:20:00|20.26|18.33|20.27|18.34|20.29|18.36|20.12|18.2|0
1652952300000|2022-05-19 09:25:00|20.26|18.33|20.2|18.28|20.3|18.37|20.12|18.2|0
1652952600000|2022-05-19 09:30:00|20.19|18.27|20.21|18.29|20.34|18.41|20.17|18.25|0
1652952900000|2022-05-19 09:35:00|20.2|18.28|20.48|18.53|20.5|18.55|20.2|18.28|0
1652953200000|2022-05-19 09:40:00|20.49|18.54|20.49|18.54|20.55|18.6|20.37|18.43|0
1652953500000|2022-05-19 09:45:00|20.48|18.53|20.24|18.31|20.5|18.55|20.21|18.29|0
1652953800000|2022-05-19 09:50:00|20.25|18.32|20.17|18.25|20.36|18.42|20.11|18.2|0
1652954100000|2022-05-19 09:55:00|20.18|18.26|20.36|18.42|20.48|18.53|20.18|18.26|0
1652954400000|2022-05-19 10:00:00|20.35|18.41|20.17|18.25|20.44|18.49|20.08|18.17|0
1652954700000|2022-05-19 10:05:00|20.16|18.24|20.03|18.13|20.18|18.26|20|18.1|0
1652955000000|2022-05-19 10:10:00|20.01|18.11|20|18.09|20.05|18.14|19.91|18.01|0
1652955300000|2022-05-19 10:15:00|19.99|18.1|20.03|18.12|20.18|18.26|19.97|18.07|0
1652955600000|2022-05-19 10:20:00|20.07|18.16|19.95|18.05|20.11|18.19|19.91|18.02|0
1652955900000|2022-05-19 10:25:00|19.94|18.04|20|18.1|20.05|18.14|19.91|18.01|0
1652956200000|2022-05-19 10:30:00|20.03|18.12|20.2|18.27|20.25|18.32|20|18.1|0
1652956500000|2022-05-19 10:35:00|20.21|18.28|19.93|18.03|20.21|18.28|19.93|18.03|0
1652956800000|2022-05-19 10:40:00|19.94|18.04|19.6|17.74|19.97|18.07|19.58|17.72|0
1652957100000|2022-05-19 10:45:00|19.59|17.73|19.16|17.34|19.59|17.73|19.12|17.3|0
1652957400000|2022-05-19 10:50:00|19.15|17.33|19.56|17.69|20.09|18.18|19.14|17.32|0
1652957700000|2022-05-19 10:55:00|19.54|17.67|19.46|17.61|19.59|17.72|19.42|17.57|0
1652958000000|2022-05-19 11:00:00|19.47|17.62|19.57|17.71|19.58|17.72|19.34|17.5|0
1652958300000|2022-05-19 11:05:00|19.58|17.72|19.72|17.84|19.78|17.9|19.58|17.72|0
1652958600000|2022-05-19 11:10:00|19.73|17.85|19.62|17.75|19.86|17.97|19.62|17.75|0
1652958900000|2022-05-19 11:15:00|19.63|17.76|19.67|17.8|19.71|17.83|19.59|17.72|0
1652959200000|2022-05-19 11:20:00|19.66|17.79|19.34|17.5|19.68|17.81|19.27|17.44|0
1652959500000|2022-05-19 11:25:00|19.35|17.51|19.05|17.23|19.35|17.51|18.92|17.12|0
1652959800000|2022-05-19 11:30:00|19.01|17.2|19.28|17.44|19.31|17.47|19.01|17.2|0
1652960100000|2022-05-19 11:35:00|19.27|17.43|19.24|17.4|19.29|17.45|19.1|17.28|0
1652960400000|2022-05-19 11:40:00|19.23|17.39|19.02|17.21|19.3|17.46|18.92|17.12|0
1652960700000|2022-05-19 11:45:00|19.03|17.22|19.63|17.76|20.38|18.44|19.02|17.2|0
1652961000000|2022-05-19 11:50:00|19.65|17.78|19.57|17.7|19.72|17.84|19.57|17.7|0
1652961300000|2022-05-19 11:55:00|19.58|17.72|19.41|17.56|19.58|17.72|19.22|17.39|0
1652961600000|2022-05-19 12:00:00|19.4|17.55|19.56|17.7|19.62|17.75|19.37|17.52|0
1652961900000|2022-05-19 12:05:00|19.57|17.71|19.58|17.72|19.6|17.74|19.5|17.64|0
1652962200000|2022-05-19 12:10:00|19.56|17.7|19.72|17.84|19.73|17.85|19.49|17.63|0
1652962500000|2022-05-19 12:15:00|19.71|17.83|19.74|17.86|19.85|17.96|19.68|17.81|0
1652962800000|2022-05-19 12:20:00|19.72|17.85|20.01|18.1|20.01|18.1|19.66|17.79|0
1652963100000|2022-05-19 12:25:00|19.97|18.11|19.83|17.94|20.03|18.12|19.82|17.93|0
1652963400000|2022-05-19 12:30:00|19.79|17.91|20.12|18.2|20.15|18.23|19.73|17.85|0
1652963700000|2022-05-19 12:35:00|20.11|18.19|20.2|18.28|20.22|18.3|19.85|17.96|0
1652964000000|2022-05-19 12:40:00|20.19|18.27|20|18.1|20.28|18.35|19.96|18.06|0
1652964300000|2022-05-19 12:45:00|20.01|18.11|19.89|18|20.04|18.13|19.86|17.97|0
1652964600000|2022-05-19 12:50:00|19.92|18.02|19.95|18.05|19.96|18.06|19.81|17.92|0
1652964900000|2022-05-19 12:55:00|19.93|18.04|19.95|18.05|19.98|18.08|19.56|17.7|0
1652965200000|2022-05-19 13:00:00|19.96|18.06|20.17|18.25|20.21|18.29|19.83|17.94|0
1652965500000|2022-05-19 13:05:00|20.14|18.22|19.95|18.05|20.17|18.25|19.91|18.01|0
1652965800000|2022-05-19 13:10:00|19.94|18.04|19.72|17.84|19.94|18.04|19.59|17.72|0
1652966100000|2022-05-19 13:15:00|19.71|17.83|19.8|17.92|19.87|17.98|19.69|17.81|0
1652966400000|2022-05-19 13:20:00|19.79|17.91|19.93|18.04|19.93|18.04|19.62|17.76|0
1652966700000|2022-05-19 13:25:00|19.96|18.06|19.89|18|19.97|18.06|19.75|17.87|0
1652967000000|2022-05-19 13:30:00|19.83|17.94|19.19|17.36|19.92|18.03|19.05|17.24|0
1652967300000|2022-05-19 13:35:00|19.1|17.28|19.52|17.66|20.14|18.22|19.09|17.27|0
1652967600000|2022-05-19 13:40:00|19.53|17.67|20.28|18.34|20.32|18.38|19.43|17.58|0
1652967900000|2022-05-19 13:45:00|20.24|18.32|20.17|18.25|21.14|19.12|19.55|17.69|0
1652968200000|2022-05-19 13:50:00|20.19|18.27|19.92|18.02|20.35|18.42|19.86|17.97|0
1652968500000|2022-05-19 13:55:00|19.94|18.04|19.85|17.96|19.95|18.05|19.34|17.5|0
1652968800000|2022-05-19 14:00:00|19.79|17.9|19.52|17.66|20.51|18.56|18.84|17.04|0
1652969100000|2022-05-19 14:05:00|19.49|17.63|19.87|17.98|20.07|18.16|19.42|17.57|0
1652969400000|2022-05-19 14:10:00|19.89|18|19.73|17.85|19.95|18.05|19.39|17.54|0
1652969700000|2022-05-19 14:15:00|19.7|17.83|19.49|17.63|19.84|17.95|19.27|17.44|0
1652970000000|2022-05-19 14:20:00|19.53|17.67|19.18|17.36|19.53|17.67|18.92|17.12|0
1652970300000|2022-05-19 14:25:00|19.19|17.4|20.07|18.16|20.29|18.36|19.17|17.35|0
1652970600000|2022-05-19 14:30:00|20.12|18.2|19.79|17.9|20.46|18.51|19.76|17.88|0
1652970900000|2022-05-19 14:35:00|19.82|17.93|20.11|18.2|20.33|18.39|19.65|17.78|0
1652971200000|2022-05-19 14:40:00|20.17|18.25|19.72|17.84|20.42|18.48|19.19|17.36|0
1652971500000|2022-05-19 14:45:00|19.71|17.83|19.79|17.9|19.91|18.02|19.42|17.57|0
1652971800000|2022-05-19 14:50:00|19.78|17.89|19.09|17.27|19.84|17.95|19.09|17.27|0
1652972100000|2022-05-19 14:55:00|19.08|17.26|19.27|17.43|19.35|17.51|18.86|17.06|0
1652972400000|2022-05-19 15:00:00|19.24|17.4|19.39|17.54|19.59|17.72|18.9|17.1|0
1652972700000|2022-05-19 15:05:00|19.35|17.51|19.51|17.65|19.92|18.02|19.33|17.49|0
1652973000000|2022-05-19 15:10:00|19.5|17.64|19.59|17.73|19.61|17.75|19.12|17.3|0
1652973300000|2022-05-19 15:15:00|19.6|17.74|19.37|17.52|19.83|17.94|19.36|17.51|0
1652973600000|2022-05-19 15:20:00|19.45|17.6|19.17|17.35|19.64|17.77|19.08|17.26|0
1652973900000|2022-05-19 15:25:00|19.15|17.33|18.95|17.14|19.53|17.67|18.95|17.14|0
1652974200000|2022-05-19 15:30:00|18.92|17.11|18.43|16.63|18.92|17.11|18.4|16.6|0
1652974500000|2022-05-19 15:35:00|18.41|16.61|18.62|16.82|19.25|17.42|18.02|16.22|0
1652974800000|2022-05-19 15:40:00|18.6|16.8|18.28|16.48|18.61|16.81|18.17|16.37|0
1652975100000|2022-05-19 15:45:00|18.31|16.51|18.26|16.46|18.44|16.64|18.18|16.38|0
1652975400000|2022-05-19 15:50:00|18.23|16.43|18.64|16.84|18.69|16.89|18.23|16.43|0
1652975700000|2022-05-19 15:55:00|18.62|16.82|18.68|16.88|18.91|17.11|18.62|16.82|0
1652976000000|2022-05-19 16:00:00|18.65|16.85|18.45|16.65|18.82|17.02|18.39|16.59|0
1652976300000|2022-05-19 16:05:00|18.47|16.67|18.38|16.58|18.57|16.77|18.3|16.5|0
1652976600000|2022-05-19 16:10:00|18.36|16.56|18.28|16.48|18.36|16.56|18.18|16.38|0
1652976900000|2022-05-19 16:15:00|18.29|16.49|18.5|16.7|18.54|16.74|18.09|16.29|0
1652977200000|2022-05-19 16:20:00|18.51|16.71|18.74|16.94|18.91|17.11|18.51|16.71|0
1652977500000|2022-05-19 16:25:00|18.75|16.95|18.57|16.77|18.86|17.06|18.52|16.72|0
1652977800000|2022-05-19 16:30:00|18.58|16.78|18.74|16.94|18.91|17.11|18.49|16.69|0
1652978100000|2022-05-19 16:35:00|18.76|16.96|19.2|17.37|19.22|17.39|18.74|16.94|0
1652978400000|2022-05-19 16:40:00|18.22|16.42|19.25|16.37|19.26|16.92|17.67|15.87|0
1652978700000|2022-05-19 16:45:00|19.28|16.4|19.33|16.45|19.44|16.56|19.19|16.31|0
1652979000000|2022-05-19 16:50:00|19.32|16.44|19.3|16.42|19.32|16.44|19.13|16.25|0
1652979300000|2022-05-19 16:55:00|19.33|16.45|18.93|16.05|19.41|16.53|18.92|16.04|0
1652979600000|2022-05-19 17:00:00|18.94|16.06|19.06|16.18|19.16|16.28|18.83|15.95|0
1652979900000|2022-05-19 17:05:00|19.05|16.17|19|16.12|19.15|16.27|18.72|15.84|0
1652980200000|2022-05-19 17:10:00|18.99|16.11|19.39|16.51|19.54|16.66|18.99|16.11|0
1652980500000|2022-05-19 17:15:00|19.36|16.48|19.1|16.22|19.53|16.65|19.07|16.19|0
1652980800000|2022-05-19 17:20:00|19.06|16.18|18.72|15.84|19.22|16.34|18.65|15.77|0
1652981100000|2022-05-19 17:25:00|18.7|15.82|18.33|15.45|18.8|15.92|18.1|15.22|0
1652981400000|2022-05-19 17:30:00|18.29|15.41|18.25|15.37|18.43|15.55|17.99|15.11|0
1652981700000|2022-05-19 17:35:00|18.33|15.45|18.09|15.21|18.35|15.47|18.03|15.15|0
1652982000000|2022-05-19 17:40:00|18.08|15.2|18.08|15.2|18.26|15.38|17.97|15.09|0
1652982300000|2022-05-19 17:45:00|18.07|15.19|18.71|15.83|18.72|15.84|18.02|15.14|0
1652982600000|2022-05-19 17:50:00|18.67|15.79|18|15.12|18.7|15.82|17.95|15.07|0
1652982900000|2022-05-19 17:55:00|17.97|15.09|17.86|14.98|18.31|15.43|17.4|14.52|0
1652983200000|2022-05-19 18:00:00|17.91|15.03|18.22|15.34|18.28|15.4|17.85|14.97|0
1652983500000|2022-05-19 18:05:00|18.28|15.4|18.26|15.38|18.49|15.61|18.19|15.31|0
1652983800000|2022-05-19 18:10:00|18.24|15.36|18.2|15.32|18.37|15.49|18|15.12|0
1652984100000|2022-05-19 18:15:00|18.15|15.27|18.34|15.46|18.37|15.49|17.99|15.11|0
1652984400000|2022-05-19 18:20:00|18.36|15.48|18.17|15.29|18.46|15.58|18.05|15.17|0
1652984700000|2022-05-19 18:25:00|18.15|15.27|17.65|15.85|18.33|16.05|17.56|15.23|0
1652985000000|2022-05-19 18:30:00|17.67|15.87|17.59|15.79|17.78|15.98|17.46|15.66|0
1652985300000|2022-05-19 18:35:00|17.61|15.81|17.38|15.58|17.78|15.98|17.17|15.37|0
1652985600000|2022-05-19 18:40:00|17.39|15.59|17.21|15.41|17.77|15.97|17.18|15.38|0
1652985900000|2022-05-19 18:45:00|17.18|15.38|16.45|14.65|17.31|15.51|16.45|14.65|0
1652986200000|2022-05-19 18:50:00|16.44|14.64|16.29|14.49|16.54|14.74|16.24|14.44|0
1652986500000|2022-05-19 18:55:00|16.34|14.54|16.35|14.55|16.67|14.87|16.31|14.51|0
1652986800000|2022-05-19 19:00:00|16.37|14.57|16.59|13.71|16.67|14.66|15.93|13.59|0
1652987100000|2022-05-19 19:05:00|16.57|13.69|17.14|14.26|17.14|14.26|16.53|13.65|0
1652987400000|2022-05-19 19:10:00|17.13|14.25|17.23|14.35|17.45|14.57|17.11|14.23|0
1652987700000|2022-05-19 19:15:00|17.26|14.38|17.54|14.66|17.63|14.75|17.21|14.33|0
1652988000000|2022-05-19 19:20:00|17.52|14.64|17.94|15.06|17.96|15.08|17.52|14.64|0
1652988300000|2022-05-19 19:25:00|17.96|15.08|18|15.12|18.01|15.13|17.36|14.48|0
1652988600000|2022-05-19 19:30:00|17.99|15.11|18.07|15.19|18.07|15.19|17.81|14.93|0
1652988900000|2022-05-19 19:35:00|18.08|15.2|17.87|14.99|18.22|15.34|17.57|14.69|0
1652989200000|2022-05-19 19:40:00|17.86|14.98|17.46|14.58|17.98|15.1|17.42|14.54|0
1652989500000|2022-05-19 19:45:00|17.45|14.57|17.65|14.77|17.83|14.95|17.29|14.41|0
1652989800000|2022-05-19 19:50:00|17.7|14.82|17.12|14.24|17.86|14.98|17.12|14.24|0
1652990100000|2022-05-19 19:55:00|17.09|14.21|17.17|14.29|17.19|14.31|16.9|14.02|0
1652990400000|2022-05-19 20:00:00|17.15|14.27|16.75|14.95|17.21|15.07|16.64|14.27|0
1652990700000|2022-05-19 20:05:00|16.74|14.94|16.74|14.94|16.77|14.97|16.63|14.83|0
1652991000000|2022-05-19 20:10:00|16.73|14.93|16.6|14.8|16.74|14.94|16.59|14.79|0
1652991300000|2022-05-19 20:15:00|16.59|14.79|16.58|14.78|16.67|14.87|16.56|14.76|0
1652991600000|2022-05-19 20:20:00|16.59|14.79|16.64|14.84|16.65|14.85|16.59|14.79|0
1652991900000|2022-05-19 20:25:00|16.63|14.83|16.61|14.81|16.71|14.91|16.59|14.79|0
1652992200000|2022-05-19 20:30:00|16.59|14.79|16.64|14.84|16.65|14.85|16.56|14.76|0
1652992500000|2022-05-19 20:35:00|16.63|14.83|16.63|14.83|16.66|14.86|16.61|14.81|0
1652992800000|2022-05-19 20:40:00|16.64|14.84|16.6|14.8|16.67|14.87|16.58|14.78|0
1652993100000|2022-05-19 20:45:00|16.61|14.81|16.49|14.69|16.62|14.82|16.48|14.68|0
1652993400000|2022-05-19 20:50:00|16.5|14.7|16.43|14.63|16.53|14.73|16.43|14.63|0
1652993700000|2022-05-19 20:55:00|16.44|14.64|16.55|14.75|16.55|14.75|16.42|14.62|0
1652994000000|2022-05-19 21:00:00|16.52|14.72|16.56|14.76|16.58|14.78|16.52|14.72|0
1652994600000|2022-05-19 21:10:00|16.54|14.74|16.55|14.75|16.56|14.76|16.54|14.74|0
1652994900000|2022-05-19 21:15:00|16.54|14.74|16.54|14.74|16.55|14.75|16.54|14.74|0
1652995200000|2022-05-19 21:20:00|16.55|14.75|16.54|14.74|16.55|14.75|16.53|14.73|0
1652996100000|2022-05-19 21:35:00|16.55|14.75|16.54|14.74|16.55|14.75|16.54|14.74|0
1652996400000|2022-05-19 21:40:00|16.53|14.73|16.53|14.73|16.54|14.74|16.52|14.72|0
1652997000000|2022-05-19 21:50:00|16.54|14.74|16.54|14.74|16.55|14.75|16.54|14.74|0
1652997600000|2022-05-19 22:00:00|16.5|14.7|16.38|14.58|16.53|14.73|16.36|14.56|0
1652997900000|2022-05-19 22:05:00|16.39|14.59|16.33|14.53|16.39|14.59|16.28|14.48|0
1652998200000|2022-05-19 22:10:00|16.32|14.52|16.31|14.51|16.33|14.53|16.3|14.5|0
1652998500000|2022-05-19 22:15:00|16.3|14.5|16.28|14.48|16.42|14.62|16.26|14.46|0
1652998800000|2022-05-19 22:20:00|16.27|14.47|16.29|14.49|16.32|14.52|16.25|14.45|0
1652999100000|2022-05-19 22:25:00|16.28|14.48|16.31|14.51|16.32|14.52|16.24|14.44|0
1652999400000|2022-05-19 22:30:00|16.3|14.5|16.34|14.54|16.42|14.62|16.28|14.48|0
1652999700000|2022-05-19 22:35:00|16.35|14.55|16.4|14.6|16.42|14.62|16.33|14.53|0
1653000000000|2022-05-19 22:40:00|16.42|14.62|16.41|14.61|16.42|14.62|16.39|14.59|0
1653000300000|2022-05-19 22:45:00|16.42|14.62|16.4|14.6|16.44|14.64|16.4|14.6|0
1653000600000|2022-05-19 22:50:00|16.41|14.61|16.38|14.58|16.41|14.61|16.37|14.57|0
1653000900000|2022-05-19 22:55:00|16.37|14.57|16.38|14.58|16.44|14.64|16.36|14.56|0
1653001200000|2022-05-19 23:00:00|16.37|14.57|16.33|14.53|16.41|14.61|16.32|14.52|0
1653001500000|2022-05-19 23:05:00|16.34|14.54|16.4|14.6|16.4|14.6|16.32|14.52|0
1653001800000|2022-05-19 23:10:00|16.39|14.59|16.46|14.66|16.47|14.67|16.37|14.57|0
1653002100000|2022-05-19 23:15:00|16.47|14.67|16.45|14.65|16.49|14.69|16.44|14.64|0
1653002400000|2022-05-19 23:20:00|16.44|14.64|16.43|14.63|16.47|14.67|16.41|14.61|0
1653002700000|2022-05-19 23:25:00|16.42|14.62|16.32|14.52|16.44|14.64|16.29|14.49|0
1653003000000|2022-05-19 23:30:00|16.33|14.53|16.3|14.5|16.33|14.53|16.28|14.48|0
1653003300000|2022-05-19 23:35:00|16.29|14.49|16.28|14.48|16.31|14.51|16.25|14.45|0
1653003600000|2022-05-19 23:40:00|16.27|14.47|16.24|14.44|16.28|14.48|16.21|14.41|0
1653003900000|2022-05-19 23:45:00|16.25|14.45|16.15|14.35|16.27|14.47|16.15|14.35|0
1653004200000|2022-05-19 23:50:00|16.16|14.36|16.16|14.36|16.21|14.41|16.12|14.32|0
1653004500000|2022-05-19 23:55:00|16.17|14.37|16.19|14.39|16.21|14.41|16.15|14.35|0
1653004800000|2022-05-20 00:00:00|16.16|14.36|16.09|14.29|16.18|14.38|16.06|14.26|0
1653005100000|2022-05-20 00:05:00|16.08|14.28|16.04|14.24|16.13|14.33|15.99|14.19|0
1653005400000|2022-05-20 00:10:00|16.03|14.23|15.96|14.16|16.04|14.24|15.93|14.13|0
1653005700000|2022-05-20 00:15:00|18.37|16.57|18.41|16.61|18.42|16.62|18.26|16.46|0
1653006000000|2022-05-20 00:20:00|18.42|16.62|18.39|16.59|18.44|16.64|18.36|16.56|0
1653006300000|2022-05-20 00:25:00|18.38|16.58|18.36|16.56|18.44|16.64|18.36|16.56|0
1653006600000|2022-05-20 00:30:00|15.93|14.13|15.85|14.05|15.93|14.13|15.85|14.05|0
1653006900000|2022-05-20 00:35:00|15.87|14.07|15.81|14.01|15.89|14.09|15.75|13.95|0
1653007200000|2022-05-20 00:40:00|15.8|14|15.66|13.86|15.82|14.02|15.64|13.84|0
1653007500000|2022-05-20 00:45:00|15.64|13.84|15.68|13.88|15.71|13.91|15.63|13.83|0
1653007800000|2022-05-20 00:50:00|15.69|13.89|15.78|13.98|15.82|14.02|15.68|13.88|0
1653008100000|2022-05-20 00:55:00|15.79|13.99|15.79|13.99|15.84|14.04|15.74|13.94|0
1653008400000|2022-05-20 01:00:00|15.8|14|15.79|13.99|15.83|14.03|15.77|13.97|0
1653008700000|2022-05-20 01:05:00|15.78|13.98|15.73|13.93|15.8|14|15.73|13.93|0
1653009000000|2022-05-20 01:10:00|15.74|13.94|15.72|13.92|15.74|13.94|15.68|13.88|0
1653009300000|2022-05-20 01:15:00|15.71|13.91|15.57|13.77|15.73|13.93|15.55|13.75|0
1653009600000|2022-05-20 01:20:00|15.56|13.76|15.54|13.74|15.62|13.82|15.53|13.73|0
1653009900000|2022-05-20 01:25:00|15.52|13.72|15.41|13.61|15.52|13.72|15.4|13.6|0
1653010200000|2022-05-20 01:30:00|15.42|13.62|15.32|13.52|15.44|13.64|15.28|13.48|0
1653010500000|2022-05-20 01:35:00|15.31|13.51|15.35|13.55|15.45|13.65|15.3|13.5|0
1653010800000|2022-05-20 01:40:00|15.33|13.53|15.34|13.54|15.36|13.56|15.29|13.49|0
1653011100000|2022-05-20 01:45:00|15.33|13.53|15.41|13.61|15.42|13.62|15.33|13.53|0
1653011400000|2022-05-20 01:50:00|15.4|13.6|15.35|13.55|15.43|13.63|15.34|13.54|0
1653011700000|2022-05-20 01:55:00|15.34|13.54|15.4|13.6|15.42|13.62|15.31|13.51|0
1653012000000|2022-05-20 02:00:00|15.39|13.59|15.47|13.67|15.49|13.69|15.39|13.59|0
1653012300000|2022-05-20 02:05:00|15.45|13.65|15.54|13.74|15.54|13.74|15.43|13.63|0
1653012600000|2022-05-20 02:10:00|15.56|13.76|15.7|13.9|15.71|13.91|15.56|13.76|0
1653012900000|2022-05-20 02:15:00|18.29|16.49|18.17|16.37|18.29|16.49|18.12|16.32|0
1653013200000|2022-05-20 02:20:00|18.16|16.36|18.13|16.33|18.16|16.36|18.1|16.3|0
1653013500000|2022-05-20 02:25:00|18.16|16.36|18.08|16.28|18.16|16.36|18.06|16.26|0
1653013800000|2022-05-20 02:30:00|15.51|13.71|15.59|13.79|15.64|13.84|15.51|13.71|0
1653014100000|2022-05-20 02:35:00|15.6|13.8|15.59|13.79|15.6|13.8|15.56|13.76|0
1653014400000|2022-05-20 02:40:00|15.6|13.8|15.54|13.74|15.61|13.81|15.54|13.74|0
1653014700000|2022-05-20 02:45:00|15.52|13.72|15.35|13.55|15.53|13.73|15.34|13.54|0
1653015000000|2022-05-20 02:50:00|15.34|13.54|15.36|13.56|15.38|13.58|15.33|13.53|0
1653015300000|2022-05-20 02:55:00|15.35|13.55|15.35|13.55|15.41|13.61|15.35|13.55|0
1653015600000|2022-05-20 03:00:00|15.36|13.56|15.42|13.62|15.42|13.62|15.36|13.56|0
1653015900000|2022-05-20 03:05:00|15.43|13.63|15.43|13.63|15.44|13.64|15.39|13.59|0
1653016200000|2022-05-20 03:10:00|15.42|13.62|15.5|13.7|15.54|13.74|15.42|13.62|0
1653016500000|2022-05-20 03:15:00|15.49|13.69|15.48|13.68|15.5|13.7|15.46|13.66|0
1653016800000|2022-05-20 03:20:00|15.49|13.69|15.42|13.62|15.49|13.69|15.41|13.61|0
1653017100000|2022-05-20 03:25:00|15.41|13.61|15.44|13.64|15.45|13.65|15.4|13.6|0
1653017400000|2022-05-20 03:30:00|15.45|13.65|15.46|13.66|15.48|13.68|15.44|13.64|0
1653017700000|2022-05-20 03:35:00|15.47|13.67|15.37|13.57|15.47|13.67|15.33|13.53|0
1653018000000|2022-05-20 03:40:00|15.38|13.58|15.42|13.62|15.44|13.64|15.36|13.56|0
1653018300000|2022-05-20 03:45:00|15.41|13.61|15.45|13.65|15.45|13.65|15.4|13.6|0
1653018600000|2022-05-20 03:50:00|15.46|13.66|15.51|13.71|15.57|13.77|15.42|13.62|0
1653018900000|2022-05-20 03:55:00|15.5|13.7|15.49|13.69|15.51|13.71|15.47|13.67|0
1653019200000|2022-05-20 04:00:00|15.51|13.71|15.42|13.62|15.52|13.72|15.42|13.62|0
1653019500000|2022-05-20 04:05:00|15.43|13.63|15.35|13.55|15.43|13.63|15.33|13.53|0
1653019800000|2022-05-20 04:10:00|15.34|13.54|15.35|13.55|15.35|13.55|15.28|13.48|0
1653020100000|2022-05-20 04:15:00|15.34|13.54|15.3|13.5|15.37|13.57|15.29|13.49|0
1653020400000|2022-05-20 04:20:00|15.31|13.51|15.26|13.46|15.34|13.54|15.26|13.46|0
1653020700000|2022-05-20 04:25:00|15.25|13.45|15.2|13.4|15.25|13.45|15.18|13.38|0
1653021000000|2022-05-20 04:30:00|15.21|13.41|15.27|13.47|15.28|13.48|15.21|13.41|0
1653021300000|2022-05-20 04:35:00|15.26|13.46|15.26|13.46|15.28|13.48|15.24|13.44|0
1653021600000|2022-05-20 04:40:00|15.27|13.47|15.26|13.46|15.29|13.49|15.25|13.45|0
1653021900000|2022-05-20 04:45:00|15.25|13.45|15.27|13.47|15.28|13.48|15.23|13.43|0
1653022200000|2022-05-20 04:50:00|15.26|13.46|15.25|13.45|15.28|13.48|15.25|13.45|0
1653022500000|2022-05-20 04:55:00|15.26|13.46|15.2|13.4|15.27|13.47|15.2|13.4|0
1653022800000|2022-05-20 05:00:00|15.21|13.41|15.31|13.51|15.33|13.53|15.18|13.38|0
1653023100000|2022-05-20 05:05:00|15.3|13.5|15.13|13.33|15.32|13.52|15.07|13.27|0
1653023400000|2022-05-20 05:10:00|15.14|13.34|15.11|13.31|15.14|13.34|15.08|13.28|0
1653023700000|2022-05-20 05:15:00|15.12|13.32|15.15|13.35|15.23|13.43|15.09|13.29|0
1653024000000|2022-05-20 05:20:00|15.14|13.34|15.15|13.35|15.18|13.38|15.09|13.29|0
1653024300000|2022-05-20 05:25:00|15.16|13.36|15.13|13.33|15.18|13.38|15.09|13.29|0
1653024600000|2022-05-20 05:30:00|15.12|13.32|15.13|13.33|15.16|13.36|15.09|13.29|0
1653024900000|2022-05-20 05:35:00|15.14|13.34|15.08|13.28|15.17|13.37|15.07|13.27|0
1653025200000|2022-05-20 05:40:00|15.07|13.27|15.08|13.28|15.11|13.31|15.04|13.24|0
1653025500000|2022-05-20 05:45:00|15.07|13.27|15.08|13.28|15.13|13.33|15.07|13.27|0
1653025800000|2022-05-20 05:50:00|15.09|13.29|14.99|13.19|15.09|13.29|14.95|13.15|0
1653026100000|2022-05-20 05:55:00|15|13.2|15.07|13.27|15.08|13.28|15|13.2|0
1653026400000|2022-05-20 06:00:00|15.06|13.26|15.12|13.32|15.17|13.37|15.03|13.23|0
1653026700000|2022-05-20 06:05:00|15.13|13.33|15.11|13.31|15.2|13.4|15.09|13.29|0
1653027000000|2022-05-20 06:10:00|15.1|13.3|15.13|13.33|15.14|13.34|14.96|13.16|0
1653027300000|2022-05-20 06:15:00|15.16|13.36|15.16|13.36|15.2|13.4|15.12|13.32|0
1653027600000|2022-05-20 06:20:00|15.17|13.37|15.12|13.32|15.19|13.39|15.11|13.31|0
1653027900000|2022-05-20 06:25:00|15.11|13.31|15.36|13.56|15.39|13.59|15.11|13.31|0
1653028200000|2022-05-20 06:30:00|15.37|13.57|15.31|13.51|15.43|13.63|15.3|13.5|0
1653028500000|2022-05-20 06:35:00|15.33|13.53|15.37|13.57|15.41|13.61|15.29|13.49|0
1653028800000|2022-05-20 06:40:00|15.36|13.56|15.3|13.5|15.41|13.61|15.3|13.5|0
1653029100000|2022-05-20 06:45:00|15.29|13.49|15.39|13.59|15.43|13.63|15.29|13.49|0
1653029400000|2022-05-20 06:50:00|15.38|13.58|15.5|13.7|15.51|13.71|15.37|13.57|0
1653029700000|2022-05-20 06:55:00|15.48|13.68|16.03|14.23|16.22|14.42|15.37|13.57|0
1653030000000|2022-05-20 07:00:00|16.04|14.24|16.04|14.24|16.14|14.34|16|14.2|0
1653030300000|2022-05-20 07:05:00|16.03|14.23|15.92|14.12|16.17|14.37|15.8|14|0
1653030600000|2022-05-20 07:10:00|15.91|14.11|15.75|13.95|15.94|14.14|15.73|13.93|0
1653030900000|2022-05-20 07:15:00|15.76|13.96|15.66|13.86|15.76|13.96|15.56|13.76|0
1653031200000|2022-05-20 07:20:00|15.65|13.85|15.68|13.88|15.71|13.91|15.57|13.77|0
1653031500000|2022-05-20 07:25:00|15.67|13.87|15.66|13.86|15.73|13.93|15.59|13.79|0
1653031800000|2022-05-20 07:30:00|15.65|13.85|15.45|13.65|15.73|13.93|15.45|13.65|0
1653032100000|2022-05-20 07:35:00|15.46|13.66|15.51|13.71|15.96|14.16|15.27|13.47|0
1653032400000|2022-05-20 07:40:00|15.52|13.72|15.47|13.67|15.56|13.76|15.42|13.62|0
1653032700000|2022-05-20 07:45:00|15.48|13.68|15.41|13.61|15.51|13.71|15.41|13.61|0
1653033000000|2022-05-20 07:50:00|15.42|13.62|15.43|13.63|15.49|13.69|15.41|13.61|0
1653033300000|2022-05-20 07:55:00|15.44|13.64|15.53|13.73|15.57|13.77|15.41|13.61|0
1653033600000|2022-05-20 08:00:00|15.51|13.71|15.6|13.8|15.62|13.82|15.5|13.7|0
1653033900000|2022-05-20 08:05:00|15.61|13.81|15.58|13.78|15.62|13.82|15.54|13.74|0
1653034200000|2022-05-20 08:10:00|15.56|13.76|15.69|13.89|15.78|13.98|15.55|13.75|0
1653034500000|2022-05-20 08:15:00|15.68|13.88|15.63|13.83|15.72|13.92|15.63|13.83|0
1653034800000|2022-05-20 08:20:00|15.62|13.82|15.53|13.73|15.63|13.83|15.51|13.71|0
1653035100000|2022-05-20 08:25:00|15.52|13.72|15.45|13.65|15.57|13.77|15.45|13.65|0
1653035400000|2022-05-20 08:30:00|15.44|13.64|15.32|13.52|15.44|13.64|15.31|13.51|0
1653035700000|2022-05-20 08:35:00|15.31|13.51|15.32|13.52|15.4|13.6|15.31|13.51|0
1653036000000|2022-05-20 08:40:00|15.31|13.51|15.23|13.43|15.34|13.54|15.22|13.42|0
1653036300000|2022-05-20 08:45:00|15.22|13.42|15.36|13.56|15.36|13.56|15.21|13.41|0
1653036600000|2022-05-20 08:50:00|15.37|13.57|15.37|13.57|15.39|13.59|15.34|13.54|0
1653036900000|2022-05-20 08:55:00|15.36|13.56|15.38|13.58|15.4|13.6|15.34|13.54|0
1653037200000|2022-05-20 09:00:00|15.39|13.59|15.29|13.49|15.44|13.64|15.28|13.48|0
1653037500000|2022-05-20 09:05:00|15.3|13.5|15.25|13.45|15.32|13.52|15.24|13.44|0
1653037800000|2022-05-20 09:10:00|15.24|13.44|15.19|13.39|15.31|13.51|15.17|13.37|0
1653038100000|2022-05-20 09:15:00|15.17|13.37|15.16|13.36|15.21|13.41|15.12|13.32|0
1653038400000|2022-05-20 09:20:00|15.17|13.37|15.33|13.53|15.33|13.53|15.15|13.35|0
1653038700000|2022-05-20 09:25:00|15.31|13.51|15.53|13.73|15.56|13.76|15.22|13.42|0
1653039000000|2022-05-20 09:30:00|15.54|13.74|15.63|13.83|15.63|13.83|15.54|13.74|0
1653039300000|2022-05-20 09:35:00|15.65|13.85|15.63|13.83|15.66|13.86|15.62|13.82|0
1653039600000|2022-05-20 09:40:00|15.64|13.84|15.78|13.98|15.8|14|15.62|13.82|0
1653039900000|2022-05-20 09:45:00|15.79|13.99|15.76|13.96|15.81|14.01|15.73|13.93|0
1653040200000|2022-05-20 09:50:00|15.73|13.93|15.71|13.91|15.77|13.97|15.71|13.91|0
1653040500000|2022-05-20 09:55:00|15.7|13.9|15.75|13.95|15.75|13.95|15.69|13.89|0
1653040800000|2022-05-20 10:00:00|15.76|13.96|15.73|13.93|15.78|13.98|15.71|13.91|0
1653041100000|2022-05-20 10:05:00|15.72|13.92|15.63|13.83|15.74|13.94|15.63|13.83|0
1653041400000|2022-05-20 10:10:00|15.65|13.85|15.65|13.85|15.68|13.88|15.61|13.81|0
1653041700000|2022-05-20 10:15:00|15.64|13.84|15.7|13.9|15.8|14|15.64|13.84|0
1653042000000|2022-05-20 10:20:00|15.68|13.88|15.6|13.8|15.72|13.92|15.59|13.79|0
1653042300000|2022-05-20 10:25:00|15.59|13.79|15.64|13.84|15.64|13.84|15.59|13.79|0
1653042600000|2022-05-20 10:30:00|15.63|13.83|15.65|13.85|15.69|13.89|15.62|13.82|0
1653042900000|2022-05-20 10:35:00|15.66|13.86|15.72|13.92|15.74|13.94|15.66|13.86|0
1653043200000|2022-05-20 10:40:00|15.7|13.9|15.68|13.88|15.7|13.9|15.66|13.86|0
1653043500000|2022-05-20 10:45:00|15.66|13.86|15.67|13.87|15.73|13.93|15.63|13.83|0
1653043800000|2022-05-20 10:50:00|15.68|13.88|15.79|13.99|15.8|14|15.64|13.84|0
1653044100000|2022-05-20 10:55:00|15.77|13.97|15.73|13.93|15.78|13.98|15.69|13.89|0
1653044400000|2022-05-20 11:00:00|15.72|13.92|15.78|13.98|15.84|14.04|15.72|13.92|0
1653044700000|2022-05-20 11:05:00|15.8|14|15.87|14.07|15.89|14.09|15.8|14|0
1653045000000|2022-05-20 11:10:00|15.88|14.08|15.8|14|15.9|14.1|15.8|14|0
1653045300000|2022-05-20 11:15:00|15.79|13.99|15.77|13.97|15.79|13.99|15.74|13.94|0
1653045600000|2022-05-20 11:20:00|15.76|13.96|15.8|14|15.83|14.03|15.72|13.92|0
1653045900000|2022-05-20 11:25:00|15.79|13.99|15.82|14.02|15.85|14.05|15.78|13.98|0
1653046200000|2022-05-20 11:30:00|15.81|14.01|15.69|13.89|15.81|14.01|15.68|13.88|0
1653046500000|2022-05-20 11:35:00|15.7|13.9|15.73|13.93|15.73|13.93|15.68|13.88|0
1653046800000|2022-05-20 11:40:00|15.74|13.94|15.74|13.94|15.78|13.98|15.69|13.89|0
1653047100000|2022-05-20 11:45:00|15.73|13.93|15.66|13.86|15.73|13.93|15.66|13.86|0
1653047400000|2022-05-20 11:50:00|15.65|13.85|15.46|13.66|15.66|13.86|15.46|13.66|0
1653047700000|2022-05-20 11:55:00|15.45|13.65|15.61|13.81|15.63|13.83|15.43|13.63|0
1653048000000|2022-05-20 12:00:00|15.62|13.82|15.64|13.84|15.68|13.88|15.56|13.76|0
1653048300000|2022-05-20 12:05:00|15.63|13.83|15.64|13.84|15.65|13.85|15.56|13.76|0
1653048600000|2022-05-20 12:10:00|15.63|13.83|15.73|13.93|15.75|13.95|15.63|13.83|0
1653048900000|2022-05-20 12:15:00|15.72|13.92|15.72|13.92|15.75|13.95|15.69|13.89|0
1653049200000|2022-05-20 12:20:00|15.71|13.91|15.72|13.92|15.74|13.94|15.65|13.85|0
1653049500000|2022-05-20 12:25:00|15.71|13.91|15.66|13.86|15.75|13.95|15.64|13.84|0
1653049800000|2022-05-20 12:30:00|15.67|13.87|15.73|13.93|15.74|13.94|15.64|13.84|0
1653050100000|2022-05-20 12:35:00|15.71|13.91|15.67|13.87|15.73|13.93|15.61|13.81|0
1653050400000|2022-05-20 12:40:00|15.68|13.88|15.83|14.03|15.86|14.06|15.68|13.88|0
1653050700000|2022-05-20 12:45:00|15.81|14.01|15.93|14.13|15.96|14.16|15.79|13.99|0
1653051000000|2022-05-20 12:50:00|15.94|14.14|16.06|14.26|16.12|14.32|15.66|13.86|0
1653051300000|2022-05-20 12:55:00|16.07|14.27|15.91|14.11|16.09|14.29|15.9|14.1|0
1653051600000|2022-05-20 13:00:00|15.9|14.1|15.88|14.08|15.95|14.15|15.85|14.05|0
1653051900000|2022-05-20 13:05:00|15.89|14.09|15.96|14.16|15.98|14.18|15.88|14.08|0
1653052200000|2022-05-20 13:10:00|15.97|14.17|15.88|14.08|15.99|14.19|15.85|14.05|0
1653052500000|2022-05-20 13:15:00|15.87|14.07|15.91|14.11|15.96|14.16|15.85|14.05|0
1653052800000|2022-05-20 13:20:00|15.92|14.12|15.87|14.07|15.94|14.14|15.8|14|0
1653053100000|2022-05-20 13:25:00|15.82|14.02|15.91|14.11|15.92|14.12|15.67|13.87|0
1653053400000|2022-05-20 13:30:00|15.94|14.14|16.06|14.26|16.13|14.33|15.8|14|0
1653053700000|2022-05-20 13:35:00|16.08|14.28|16.03|14.23|16.45|14.65|15.95|14.15|0
1653054000000|2022-05-20 13:40:00|16.06|14.26|15.83|14.03|16.15|14.35|15.74|13.94|0
1653054300000|2022-05-20 13:45:00|15.82|14.02|16.16|14.36|16.27|14.47|15.75|13.95|0
1653054600000|2022-05-20 13:50:00|16.17|14.37|15.51|13.71|16.23|14.43|15.46|13.66|0
1653054900000|2022-05-20 13:55:00|15.52|13.72|15.55|13.75|15.75|13.95|15.46|13.66|0
1653055200000|2022-05-20 14:00:00|15.57|13.77|15.72|13.92|15.82|14.02|15.43|13.63|0
1653055500000|2022-05-20 14:05:00|15.69|13.89|16.38|14.58|16.43|14.63|15.57|13.77|0
1653055800000|2022-05-20 14:10:00|16.39|14.59|16.38|14.58|16.49|14.69|16.33|14.53|0
1653056100000|2022-05-20 14:15:00|16.33|14.53|16.34|14.54|16.41|14.61|16.17|14.37|0
1653056400000|2022-05-20 14:20:00|16.35|14.55|16.96|14.08|17.07|14.83|16.32|14.07|0
1653056700000|2022-05-20 14:25:00|16.95|14.07|16.75|13.87|17.05|14.17|16.67|13.79|0
1653057000000|2022-05-20 14:30:00|16.78|13.9|16.94|14.06|16.98|14.1|16.73|13.85|0
1653057300000|2022-05-20 14:35:00|16.95|14.07|16.58|13.7|17.09|14.21|16.38|13.5|0
1653057600000|2022-05-20 14:40:00|16.61|13.73|16.42|13.54|16.63|13.75|16.36|13.48|0
1653057900000|2022-05-20 14:45:00|16.46|13.58|16.67|13.79|16.74|13.86|16.36|13.48|0
1653058200000|2022-05-20 14:50:00|16.68|13.8|17.15|14.27|17.15|14.27|16.64|13.76|0
1653058500000|2022-05-20 14:55:00|17.14|14.26|17.51|14.63|17.51|14.63|17.1|14.22|0
1653058800000|2022-05-20 15:00:00|17.49|14.61|17.52|14.64|17.55|14.67|17.37|14.49|0
1653059100000|2022-05-20 15:05:00|17.48|14.6|17.72|14.84|17.8|14.92|17.43|14.55|0
1653059400000|2022-05-20 15:10:00|17.74|14.86|18.21|15.33|18.34|15.46|17.7|14.82|0
1653059700000|2022-05-20 15:15:00|18.24|15.36|17.29|14.41|19|16.12|16.96|14.08|0
1653060000000|2022-05-20 15:20:00|17.28|14.4|17.41|14.53|17.44|14.56|17.28|14.4|0
1653060300000|2022-05-20 15:25:00|17.43|14.55|16.93|14.05|17.43|14.55|16.57|13.69|0
1653060600000|2022-05-20 15:30:00|16.94|14.06|16.74|13.86|16.97|14.09|16.63|13.75|0
1653060900000|2022-05-20 15:35:00|16.72|13.84|17.06|14.18|17.16|14.28|16.72|13.84|0
1653061200000|2022-05-20 15:40:00|17.05|14.17|17.13|14.25|17.13|14.25|16.77|13.89|0
1653061500000|2022-05-20 15:45:00|17.12|14.24|16.86|13.98|17.12|14.24|16.83|13.95|0
1653061800000|2022-05-20 15:50:00|16.87|13.99|16.98|14.1|17.04|14.16|16.7|13.82|0
1653062100000|2022-05-20 15:55:00|16.97|14.09|17.05|14.17|17.08|14.2|16.79|13.91|0
1653062400000|2022-05-20 16:00:00|17.07|14.19|17.18|14.3|17.26|14.38|17.01|14.13|0
1653062700000|2022-05-20 16:05:00|17.16|14.28|17.7|14.82|17.7|14.82|17.06|14.18|0
1653063000000|2022-05-20 16:10:00|17.73|14.85|17.61|14.73|18|15.12|17.52|14.64|0
1653063300000|2022-05-20 16:15:00|17.59|14.71|17.6|14.72|18.09|15.21|17.19|14.31|0
1653063600000|2022-05-20 16:20:00|17.62|14.74|17.73|14.85|17.96|15.08|17.47|14.59|0
1653063900000|2022-05-20 16:25:00|17.72|14.84|17.88|15|18|15.12|17.72|14.84|0
1653064200000|2022-05-20 16:30:00|17.87|14.99|18.06|15.18|18.06|15.18|17.73|14.85|0
1653064500000|2022-05-20 16:35:00|18.07|15.19|18.26|15.38|18.37|15.49|18.05|15.17|0
1653064800000|2022-05-20 16:40:00|18.28|15.4|18.63|15.75|18.63|15.75|18.28|15.4|0
1653065100000|2022-05-20 16:45:00|18.64|15.76|18.07|15.19|19.14|16.26|17.96|15.08|0
1653065400000|2022-05-20 16:50:00|18.11|15.23|18.35|15.47|18.43|15.55|18.08|15.2|0
1653065700000|2022-05-20 16:55:00|18.32|15.44|18.24|15.36|18.36|15.48|18.02|15.14|0
1653066000000|2022-05-20 17:00:00|18.22|15.34|19.02|16.14|19.02|16.14|18.22|15.34|0
1653066300000|2022-05-20 17:05:00|19.01|16.13|20.33|17.45|20.39|17.51|19.01|16.13|0
1653066600000|2022-05-20 17:10:00|20.34|17.46|20.47|17.59|20.55|17.67|20.05|17.17|0
1653066900000|2022-05-20 17:15:00|20.46|17.58|20.68|17.8|20.68|17.8|20.41|17.53|0
1653067200000|2022-05-20 17:20:00|20.65|17.77|20.72|17.84|20.8|17.92|20.51|17.63|0
1653067500000|2022-05-20 17:25:00|20.74|17.86|20.9|18.02|20.93|18.05|20.69|17.81|0
1653067800000|2022-05-20 17:30:00|20.91|18.03|20.01|17.13|20.95|18.07|19.98|17.1|0
1653068100000|2022-05-20 17:35:00|20|17.12|20.08|17.2|20.27|17.39|19.83|16.95|0
1653068400000|2022-05-20 17:40:00|20.1|17.22|20.07|17.19|20.5|17.62|19.88|17|0
1653068700000|2022-05-20 17:45:00|20.09|17.21|19.99|17.11|20.23|17.35|19.75|16.87|0
1653069000000|2022-05-20 17:50:00|20.02|17.14|19.78|16.9|20.23|17.35|19.64|16.76|0
1653069300000|2022-05-20 17:55:00|19.83|16.95|19.85|16.97|19.98|17.1|19.68|16.8|0
1653069600000|2022-05-20 18:00:00|19.88|17|19.8|16.92|19.9|17.02|19.56|16.68|0
1653069900000|2022-05-20 18:05:00|19.83|16.95|19.97|17.09|20.24|17.36|19.83|16.95|0
1653070200000|2022-05-20 18:10:00|19.95|17.07|20.01|17.13|20.08|17.2|19.78|16.9|0
1653070500000|2022-05-20 18:15:00|20.02|17.14|20.21|17.33|20.39|17.51|19.88|17|0
1653070800000|2022-05-20 18:20:00|20.23|17.35|20.19|17.31|20.43|17.55|20.01|17.13|0
1653071100000|2022-05-20 18:25:00|20.21|17.33|20.07|17.19|20.31|17.43|20.04|17.16|0
1653071400000|2022-05-20 18:30:00|20.11|17.23|20.4|17.52|20.52|17.64|19.97|17.09|0
1653071700000|2022-05-20 18:35:00|20.44|17.56|20.27|17.39|20.45|17.57|20.12|17.24|0
1653072000000|2022-05-20 18:40:00|20.31|17.43|19.76|16.88|20.33|17.45|19.76|16.88|0
1653072300000|2022-05-20 18:45:00|19.8|16.92|19.74|16.86|20.09|17.21|19.69|16.81|0
1653072600000|2022-05-20 18:50:00|19.73|16.85|19.35|16.47|19.85|16.97|19.15|16.27|0
1653072900000|2022-05-20 18:55:00|19.39|16.51|19.5|16.62|19.64|16.76|19.22|16.34|0
1653073200000|2022-05-20 19:00:00|19.49|16.61|19.76|16.88|19.83|16.95|19.28|16.4|0
1653073500000|2022-05-20 19:05:00|19.73|16.85|19.86|16.98|19.97|17.09|19.65|16.77|0
1653073800000|2022-05-20 19:10:00|19.87|16.99|19.83|16.95|19.98|17.1|19.79|16.91|0
1653074100000|2022-05-20 19:15:00|19.81|16.93|19.56|16.68|19.83|16.95|19.42|16.54|0
1653074400000|2022-05-20 19:20:00|19.54|16.66|19.07|16.19|19.54|16.66|18.86|15.98|0
1653074700000|2022-05-20 19:25:00|19.03|16.15|18.47|15.59|19.15|16.27|18.46|15.58|0
1653075000000|2022-05-20 19:30:00|18.46|15.58|18.12|15.24|18.75|15.87|18.07|15.19|0
1653075300000|2022-05-20 19:35:00|18.15|15.27|17.79|14.91|18.24|15.36|17.51|14.63|0
1653075600000|2022-05-20 19:40:00|17.8|14.92|18.22|15.34|19.47|16.59|17.49|14.61|0
1653075900000|2022-05-20 19:45:00|18.19|15.31|18.33|15|18.59|15.71|18.12|14.93|0
1653076200000|2022-05-20 19:50:00|18.12|14.82|18.11|14.82|18.43|15.08|17.86|14.62|0
1653076500000|2022-05-20 19:55:00|18.04|14.76|17.8|14.57|18.24|14.92|17.73|14.5|0
1653076800000|2022-05-20 20:00:00|17.85|14.61|18.82|15.46|18.84|15.48|17.6|14.4|0
1653077100000|2022-05-20 20:05:00|18.76|15.4|18.99|15.63|19.03|15.67|18.73|15.37|0
1653077400000|2022-05-20 20:10:00|18.97|15.61|18.1|16.3|18.99|16.5|18.1|15.61|0
1653289500000|2022-05-23 07:05:00|16.64|13.76|16.55|13.67|16.74|13.86|16.55|13.67|0
1653289800000|2022-05-23 07:10:00|16.54|13.66|16.59|13.71|16.69|13.81|16.49|13.61|0
1653290100000|2022-05-23 07:15:00|16.58|13.7|16.56|13.68|16.67|13.79|16.54|13.66|0
1653290400000|2022-05-23 07:20:00|16.58|13.7|16.66|13.78|16.72|13.84|16.55|13.67|0
1653290700000|2022-05-23 07:25:00|16.7|13.82|16.66|13.78|16.7|13.82|16.57|13.69|0
1653291000000|2022-05-23 07:30:00|16.69|13.81|16.65|13.77|16.82|13.94|16.54|13.66|0
1653291300000|2022-05-23 07:35:00|16.66|13.78|16.7|13.82|16.76|13.88|16.61|13.73|0
1653291600000|2022-05-23 07:40:00|16.69|13.81|16.97|14.09|16.97|14.09|16.69|13.81|0
1653291900000|2022-05-23 07:45:00|16.98|14.1|16.89|14.01|16.98|14.1|16.86|13.98|0
1653292200000|2022-05-23 07:50:00|16.9|14.02|16.79|13.91|16.9|14.02|16.79|13.91|0
1653292500000|2022-05-23 07:55:00|16.8|13.92|16.75|13.87|16.81|13.93|16.72|13.84|0
1653292800000|2022-05-23 08:00:00|16.74|13.86|16.94|14.06|16.94|14.06|16.51|13.63|0
1653293100000|2022-05-23 08:05:00|16.93|14.05|17.06|14.18|17.09|14.21|16.91|14.03|0
1653293400000|2022-05-23 08:10:00|17.07|14.19|17.34|14.46|17.34|14.46|17.02|14.14|0
1653293700000|2022-05-23 08:15:00|17.36|14.48|17.54|14.66|17.54|14.66|17.34|14.46|0
1653294000000|2022-05-23 08:20:00|17.55|14.67|17.36|14.48|17.55|14.67|17.34|14.46|0
1653294300000|2022-05-23 08:25:00|17.37|14.49|17.28|14.4|17.38|14.5|17.25|14.37|0
1653294600000|2022-05-23 08:30:00|17.29|14.41|17.48|14.6|17.49|14.61|17.27|14.39|0
1653294900000|2022-05-23 08:35:00|17.49|14.61|17.61|14.73|17.67|14.79|17.49|14.61|0
1653295200000|2022-05-23 08:40:00|17.62|14.74|16.92|14.04|17.62|14.74|16.01|13.13|0
1653295500000|2022-05-23 08:45:00|16.93|14.05|16.32|14.52|16.93|14.64|16.27|13.97|0
1653295800000|2022-05-23 08:50:00|16.33|14.53|16.27|14.47|16.39|14.59|16.23|14.43|0
1653296100000|2022-05-23 08:55:00|16.26|14.46|16.2|14.4|16.28|14.48|16.15|14.35|0
1653296400000|2022-05-23 09:00:00|16.19|14.39|16.23|14.43|16.36|14.56|16.16|14.36|0
1653296700000|2022-05-23 09:05:00|16.25|14.45|16.26|14.46|16.32|14.52|16.17|14.37|0
1653297000000|2022-05-23 09:10:00|16.27|14.47|16.19|14.39|16.27|14.47|16.12|14.32|0
1653297300000|2022-05-23 09:15:00|16.18|14.38|16.2|14.4|16.34|14.54|16.18|14.38|0
1653297600000|2022-05-23 09:20:00|16.18|14.38|16.13|14.33|16.2|14.4|16.11|14.31|0
1653297900000|2022-05-23 09:25:00|16.12|14.32|15.97|14.17|16.14|14.34|15.95|14.15|0
1653298200000|2022-05-23 09:30:00|15.95|14.15|15.92|14.12|15.99|14.19|15.89|14.09|0
1653298500000|2022-05-23 09:35:00|15.94|14.14|15.81|14.01|15.95|14.15|15.74|13.94|0
1653298800000|2022-05-23 09:40:00|15.8|14|15.86|14.06|15.88|14.08|15.79|13.99|0
1653299100000|2022-05-23 09:45:00|15.87|14.07|15.98|14.18|16|14.2|15.86|14.06|0
1653299400000|2022-05-23 09:50:00|15.99|14.19|15.96|14.16|15.99|14.19|15.9|14.1|0
1653299700000|2022-05-23 09:55:00|15.99|14.19|16.07|14.27|16.17|14.37|15.98|14.18|0
1653300000000|2022-05-23 10:00:00|16.06|14.26|16.07|14.27|16.11|14.31|16.03|14.23|0
1653300300000|2022-05-23 10:05:00|16.06|14.26|16.03|14.23|16.12|14.32|16.01|14.21|0
1653300600000|2022-05-23 10:10:00|16.04|14.24|15.87|14.07|16.04|14.24|15.86|14.06|0
1653300900000|2022-05-23 10:15:00|15.88|14.08|15.98|14.18|15.98|14.18|15.87|14.07|0
1653301200000|2022-05-23 10:20:00|16|14.2|16|14.2|16.06|14.26|15.96|14.16|0
1653301500000|2022-05-23 10:25:00|16.01|14.21|15.88|14.08|16.02|14.22|15.87|14.07|0
1653301800000|2022-05-23 10:30:00|15.87|14.07|15.75|13.95|15.87|14.07|15.75|13.95|0
1653302100000|2022-05-23 10:35:00|15.74|13.94|15.72|13.92|15.83|14.03|15.71|13.91|0
1653302400000|2022-05-23 10:40:00|15.71|13.91|15.67|13.87|15.78|13.98|15.64|13.84|0
1653302700000|2022-05-23 10:45:00|15.66|13.86|15.6|13.8|15.7|13.9|15.49|13.69|0
1653303000000|2022-05-23 10:50:00|15.59|13.79|15.51|13.71|15.65|13.85|15.5|13.7|0
1653303300000|2022-05-23 10:55:00|15.5|13.7|15.28|13.48|15.5|13.7|15.23|13.43|0
1653303600000|2022-05-23 11:00:00|15.3|13.5|15.36|13.56|15.39|13.59|15.3|13.5|0
1653303900000|2022-05-23 11:05:00|15.37|13.57|15.36|13.56|15.41|13.61|15.35|13.55|0
1653304200000|2022-05-23 11:10:00|15.34|13.54|15.27|13.47|15.37|13.57|15.23|13.43|0
1653304500000|2022-05-23 11:15:00|15.28|13.48|15.4|13.6|15.43|13.63|15.27|13.47|0
1653304800000|2022-05-23 11:20:00|15.39|13.59|15.57|13.77|15.6|13.8|15.39|13.59|0
1653305100000|2022-05-23 11:25:00|15.58|13.78|15.5|13.7|15.58|13.78|15.46|13.66|0
1653305400000|2022-05-23 11:30:00|15.51|13.71|15.59|13.79|15.59|13.79|15.5|13.7|0
1653305700000|2022-05-23 11:35:00|15.6|13.8|15.71|13.91|15.77|13.97|15.59|13.79|0
1653306000000|2022-05-23 11:40:00|15.72|13.92|15.58|13.78|15.72|13.92|15.55|13.75|0
1653306300000|2022-05-23 11:45:00|15.59|13.79|15.72|13.92|15.77|13.97|15.58|13.78|0
1653306600000|2022-05-23 11:50:00|15.73|13.93|15.66|13.86|15.73|13.93|15.58|13.78|0
1653306900000|2022-05-23 11:55:00|15.65|13.85|15.57|13.77|15.69|13.89|15.57|13.77|0
1653307200000|2022-05-23 12:00:00|15.56|13.76|15.42|13.62|15.56|13.76|15.39|13.59|0
1653307500000|2022-05-23 12:05:00|15.41|13.61|15.4|13.6|15.42|13.62|15.33|13.53|0
1653307800000|2022-05-23 12:10:00|15.43|13.63|15.44|13.64|15.5|13.7|15.37|13.57|0
1653308100000|2022-05-23 12:15:00|15.45|13.65|15.38|13.58|15.48|13.68|15.36|13.56|0
1653308400000|2022-05-23 12:20:00|15.37|13.57|15.43|13.63|15.47|13.67|15.35|13.55|0
1653308700000|2022-05-23 12:25:00|15.44|13.64|15.55|13.75|15.6|13.8|15.44|13.64|0
1653309000000|2022-05-23 12:30:00|15.54|13.74|15.7|13.9|15.75|13.95|15.53|13.73|0
1653309300000|2022-05-23 12:35:00|15.72|13.92|15.59|13.79|15.72|13.92|15.59|13.79|0
1653309600000|2022-05-23 12:40:00|15.61|13.81|15.67|13.87|15.67|13.87|15.54|13.74|0
1653309900000|2022-05-23 12:45:00|15.7|13.9|15.72|13.92|15.76|13.96|15.61|13.81|0
1653310200000|2022-05-23 12:50:00|15.7|13.9|15.76|13.96|15.76|13.96|15.63|13.83|0
1653310500000|2022-05-23 12:55:00|15.75|13.95|15.68|13.88|15.76|13.96|15.65|13.85|0
1653310800000|2022-05-23 13:00:00|15.67|13.87|15.62|13.82|15.77|13.97|15.6|13.8|0
1653311100000|2022-05-23 13:05:00|15.61|13.81|15.54|13.74|15.65|13.85|15.53|13.73|0
1653311400000|2022-05-23 13:10:00|15.53|13.73|15.46|13.66|15.53|13.73|15.44|13.64|0
1653311700000|2022-05-23 13:15:00|15.45|13.65|15.5|13.7|15.58|13.78|15.4|13.6|0
1653312000000|2022-05-23 13:20:00|15.48|13.68|15.49|13.69|15.57|13.77|15.46|13.66|0
1653312300000|2022-05-23 13:25:00|15.48|13.68|15.76|13.96|15.77|13.97|15.48|13.68|0
1653312600000|2022-05-23 13:30:00|15.71|13.91|15.73|13.93|15.98|14.18|15.65|13.85|0
1653312900000|2022-05-23 13:35:00|15.69|13.89|16.15|14.35|16.25|14.45|15.68|13.88|0
1653313200000|2022-05-23 13:40:00|16.13|14.33|15.66|13.86|16.31|14.51|15.62|13.82|0
1653313500000|2022-05-23 13:45:00|15.64|13.84|15.36|13.56|15.76|13.96|15.23|13.43|0
1653313800000|2022-05-23 13:50:00|15.38|13.58|15.7|13.9|15.7|13.9|15.23|13.43|0
1653314100000|2022-05-23 13:55:00|15.66|13.86|15.94|14.14|16|14.2|15.57|13.77|0
1653314400000|2022-05-23 14:00:00|15.96|14.16|16.32|14.52|16.55|14.75|15.93|14.13|0
1653314700000|2022-05-23 14:05:00|16.29|14.49|16.55|14.75|16.91|15.11|16.12|14.32|0
1653315000000|2022-05-23 14:10:00|16.57|14.77|16.25|14.45|16.6|14.8|16.13|14.33|0
1653315300000|2022-05-23 14:15:00|16.22|14.42|15.94|14.14|16.3|14.5|15.84|14.04|0
1653315600000|2022-05-23 14:20:00|15.98|14.18|15.93|14.13|16.21|14.41|15.83|14.03|0
1653315900000|2022-05-23 14:25:00|15.9|14.1|16.02|14.22|16.74|14.94|15.87|14.07|0
1653316200000|2022-05-23 14:30:00|15.95|14.15|16|14.2|16.16|14.36|15.88|14.08|0
1653316500000|2022-05-23 14:35:00|15.99|14.19|15.93|14.13|16.12|14.32|15.84|14.04|0
1653316800000|2022-05-23 14:40:00|15.92|14.12|16.02|14.22|16.1|14.3|15.79|13.99|0
1653317100000|2022-05-23 14:45:00|15.96|14.16|16.01|14.21|16.22|14.42|15.71|13.91|0
1653317400000|2022-05-23 14:50:00|16.04|14.24|16.14|14.34|16.44|14.64|15.95|14.15|0
1653317700000|2022-05-23 14:55:00|16.15|14.35|16.06|14.26|16.23|14.43|16|14.2|0
1653318000000|2022-05-23 15:00:00|16.03|14.23|15.59|13.79|16.18|14.38|15.56|13.76|0
1653318300000|2022-05-23 15:05:00|15.6|13.8|15.63|13.83|15.65|13.85|15.52|13.72|0
1653318600000|2022-05-23 15:10:00|15.61|13.81|15.94|14.14|16.51|14.71|15.61|13.81|0
1653318900000|2022-05-23 15:15:00|15.92|14.12|16.07|14.27|16.11|14.31|15.86|14.06|0
1653319200000|2022-05-23 15:20:00|16.1|14.3|16|14.2|16.17|14.37|15.95|14.15|0
1653319500000|2022-05-23 15:25:00|16.01|14.21|15.91|14.11|16.11|14.31|15.9|14.1|0
1653319800000|2022-05-23 15:30:00|15.92|14.12|15.63|13.83|15.96|14.16|15.59|13.79|0
1653320100000|2022-05-23 15:35:00|15.62|13.82|15.61|13.81|15.74|13.94|15.59|13.79|0
1653320400000|2022-05-23 15:40:00|15.57|13.77|16.38|14.58|16.52|14.72|15.57|13.77|0
1653320700000|2022-05-23 15:45:00|16.39|14.59|16.54|14.74|16.66|14.86|16.31|14.51|0
1653321000000|2022-05-23 15:50:00|16.52|14.72|16.46|14.66|16.57|14.77|16.42|14.62|0
1653321300000|2022-05-23 15:55:00|16.45|14.65|16.43|14.63|16.47|14.67|16.31|14.51|0
1653321600000|2022-05-23 16:00:00|16.45|14.65|16.22|14.42|16.52|14.72|16.2|14.4|0
1653321900000|2022-05-23 16:05:00|16.21|14.41|15.95|14.15|16.28|14.48|15.9|14.1|0
1653322200000|2022-05-23 16:10:00|15.94|14.14|16.07|14.27|16.11|14.31|15.94|14.14|0
1653322500000|2022-05-23 16:15:00|16.06|14.26|16.14|14.34|16.25|14.45|16|14.2|0
1653322800000|2022-05-23 16:20:00|16.15|14.35|16.02|14.22|16.15|14.35|15.97|14.17|0
1653323100000|2022-05-23 16:25:00|16.04|14.24|16.24|14.44|16.28|14.48|16.02|14.22|0
1653323400000|2022-05-23 16:30:00|16.22|14.42|16.3|14.5|16.44|14.64|16.21|14.41|0
1653323700000|2022-05-23 16:35:00|16.29|14.49|16.14|14.34|16.35|14.55|16.13|14.33|0
1653324000000|2022-05-23 16:40:00|16.13|14.33|16.03|14.23|16.25|14.45|16.02|14.22|0
1653324300000|2022-05-23 16:45:00|16.01|14.21|16.3|14.5|16.33|14.53|15.98|14.18|0
1653324600000|2022-05-23 16:50:00|16.29|14.49|16.4|14.6|16.44|14.64|16.25|14.45|0
1653324900000|2022-05-23 16:55:00|16.38|14.58|16.24|14.44|16.48|14.68|16.24|14.44|0
1653325200000|2022-05-23 17:00:00|16.25|14.45|16.41|14.61|16.41|14.61|16.23|14.43|0
1653325500000|2022-05-23 17:05:00|16.42|14.62|16.37|14.57|16.52|14.72|16.35|14.55|0
1653325800000|2022-05-23 17:10:00|16.4|14.6|16.36|14.56|16.47|14.67|16.31|14.51|0
1653326100000|2022-05-23 17:15:00|16.37|14.57|15.96|14.16|16.61|14.81|15.68|13.88|0
1653326400000|2022-05-23 17:20:00|15.98|14.18|15.92|14.12|16.17|14.37|15.91|14.11|0
1653326700000|2022-05-23 17:25:00|15.94|14.14|15.83|14.03|15.94|14.14|15.8|14|0
1653327000000|2022-05-23 17:30:00|15.82|14.02|15.68|13.88|15.95|14.15|15.57|13.77|0
1653327300000|2022-05-23 17:35:00|15.72|13.92|15.63|13.83|15.72|13.92|15.56|13.76|0
1653327600000|2022-05-23 17:40:00|15.61|13.81|15.54|13.74|15.65|13.85|15.49|13.69|0
1653327900000|2022-05-23 17:45:00|15.53|13.73|15.36|13.56|15.58|13.78|15.29|13.49|0
1653328200000|2022-05-23 17:50:00|15.37|13.57|15.48|13.68|15.5|13.7|15.34|13.54|0
1653328500000|2022-05-23 17:55:00|15.47|13.67|15.32|13.52|15.47|13.67|15.32|13.52|0
1653328800000|2022-05-23 18:00:00|15.3|13.5|15.39|13.59|15.47|13.67|15.21|13.41|0
1653329100000|2022-05-23 18:05:00|15.38|13.58|15.31|13.51|15.45|13.65|15.27|13.47|0
1653329400000|2022-05-23 18:10:00|15.3|13.5|15.18|13.38|15.3|13.5|15.15|13.35|0
1653329700000|2022-05-23 18:15:00|15.19|13.39|15.17|13.37|15.26|13.46|15.16|13.36|0
1653330000000|2022-05-23 18:20:00|15.16|13.36|15.86|14.06|16.08|14.28|15.12|13.32|0
1653330300000|2022-05-23 18:25:00|15.87|14.07|15.95|14.15|16.01|14.21|15.83|14.03|0
1653330600000|2022-05-23 18:30:00|15.93|14.13|15.94|14.14|16.02|14.22|15.87|14.07|0
1653330900000|2022-05-23 18:35:00|15.95|14.15|15.91|14.11|15.98|14.18|15.86|14.06|0
1653331200000|2022-05-23 18:40:00|15.9|14.1|15.7|13.9|15.99|14.19|15.7|13.9|0
1653331500000|2022-05-23 18:45:00|15.68|13.88|16.01|14.21|16.08|14.28|15.67|13.87|0
1653331800000|2022-05-23 18:50:00|16|14.2|16.02|14.22|16.16|14.36|15.9|14.1|0
1653332100000|2022-05-23 18:55:00|16|14.2|16.14|14.34|16.19|14.39|15.99|14.19|0
1653332400000|2022-05-23 19:00:00|16.15|14.35|15.97|14.17|16.15|14.35|15.93|14.13|0
1653332700000|2022-05-23 19:05:00|15.96|14.16|15.82|14.02|16.02|14.22|15.81|14.01|0
1653333000000|2022-05-23 19:10:00|16.01|14.21|16.31|14.51|16.41|14.61|16.01|14.21|0
1653333300000|2022-05-23 19:15:00|16.3|14.5|16.21|14.41|16.37|14.57|16.2|14.4|0
1653333600000|2022-05-23 19:20:00|16.2|14.4|16.4|14.6|16.51|14.71|16.13|14.33|0
1653333900000|2022-05-23 19:25:00|16.42|14.62|16.34|14.54|16.45|14.65|16.27|14.47|0
1653334200000|2022-05-23 19:30:00|16.32|14.52|16.2|14.4|16.39|14.59|16.14|14.34|0
1653334500000|2022-05-23 19:35:00|16.19|14.39|16.28|14.48|16.28|14.48|15.95|14.15|0
1653334800000|2022-05-23 19:40:00|16.27|14.47|16.32|14.52|16.41|14.61|16.17|14.37|0
1653335100000|2022-05-23 19:45:00|16.29|14.49|15.9|14.1|16.55|14.75|15.76|13.96|0
1653335400000|2022-05-23 19:50:00|15.69|13.89|16.35|14.55|16.39|14.59|15.68|13.88|0
1653335700000|2022-05-23 19:55:00|16.39|14.59|16.12|14.32|16.43|14.63|16.02|14.22|0
1653336000000|2022-05-23 20:00:00|16.04|14.24|16.03|14.23|16.04|14.24|15.91|14.11|0
1653336300000|2022-05-23 20:05:00|16.02|14.22|15.74|13.94|16.02|14.22|15.73|13.93|0
1653336600000|2022-05-23 20:10:00|15.75|13.95|15.92|14.12|15.94|14.14|15.74|13.94|0
1653336900000|2022-05-23 20:15:00|15.9|14.1|15.85|14.05|15.91|14.11|15.81|14.01|0
1653337200000|2022-05-23 20:20:00|15.86|14.06|15.9|14.1|15.92|14.12|15.86|14.06|0
1653337500000|2022-05-23 20:25:00|15.89|14.09|15.92|14.12|15.92|14.12|15.87|14.07|0
1653337800000|2022-05-23 20:30:00|15.91|14.11|15.91|14.11|15.92|14.12|15.88|14.08|0
1653338100000|2022-05-23 20:35:00|15.92|14.12|15.87|14.07|15.92|14.12|15.87|14.07|0
1653338400000|2022-05-23 20:40:00|15.88|14.08|15.89|14.09|15.9|14.1|15.86|14.06|0
1653338700000|2022-05-23 20:45:00|15.9|14.1|15.89|14.09|15.91|14.11|15.88|14.08|0
1653339000000|2022-05-23 20:50:00|15.88|14.08|15.88|14.08|15.88|14.08|15.85|14.05|0
1653339300000|2022-05-23 20:55:00|15.89|14.09|15.85|14.05|15.89|14.09|15.82|14.02|0
1653339600000|2022-05-23 21:00:00|15.86|14.06|15.83|14.03|15.86|14.06|15.83|14.03|0
1653339900000|2022-05-23 21:05:00|15.85|14.05|15.9|14.1|15.9|14.1|15.85|14.05|0
1653340200000|2022-05-23 21:10:00|15.89|14.09|16.01|14.21|16.02|14.22|15.89|14.09|0
1653340500000|2022-05-23 21:15:00|16.02|14.22|16.21|14.41|16.25|14.45|16.02|14.22|0
1653340800000|2022-05-23 21:20:00|16.22|14.42|16.27|14.47|16.29|14.49|16.21|14.41|0
1653341100000|2022-05-23 21:25:00|16.28|14.48|16.34|14.54|16.37|14.57|16.28|14.48|0
1653341400000|2022-05-23 21:30:00|16.32|14.52|16.45|14.65|16.45|14.65|16.32|14.52|0
1653341700000|2022-05-23 21:35:00|16.42|14.62|16.5|14.7|16.5|14.7|16.42|14.62|0
1653342000000|2022-05-23 21:40:00|16.49|14.69|16.58|14.78|16.58|14.78|16.44|14.64|0
1653342300000|2022-05-23 21:45:00|16.57|14.77|16.39|14.59|16.58|14.78|16.36|14.56|0
1653342600000|2022-05-23 21:50:00|16.38|14.58|16.47|14.67|16.51|14.71|16.38|14.58|0
1653342900000|2022-05-23 21:55:00|16.46|14.66|16.49|14.69|16.49|14.69|16.41|14.61|0
1653343200000|2022-05-23 22:00:00|16.78|14.98|17.3|15.5|17.47|15.67|16.78|14.98|0
1653343500000|2022-05-23 22:05:00|17.31|15.51|17.22|15.42|17.38|15.58|17.15|15.35|0
1653343800000|2022-05-23 22:10:00|17.21|15.41|17.05|15.25|17.26|15.46|17.04|15.24|0
1653344100000|2022-05-23 22:15:00|17.04|15.24|17.14|15.34|17.19|15.39|17|15.2|0
1653344400000|2022-05-23 22:20:00|17.15|15.35|17.27|15.47|17.3|15.5|17.11|15.31|0
1653344700000|2022-05-23 22:25:00|17.26|15.46|17.19|15.39|17.26|15.46|17.11|15.31|0
1653345000000|2022-05-23 22:30:00|17.18|15.38|17.04|15.24|17.24|15.44|17.04|15.24|0
1653345300000|2022-05-23 22:35:00|17.03|15.23|17.12|15.32|17.14|15.34|17.03|15.23|0
1653345600000|2022-05-23 22:40:00|17.11|15.31|17.07|15.27|17.12|15.32|17.05|15.25|0
1653345900000|2022-05-23 22:45:00|17.06|15.26|16.94|15.14|17.06|15.26|16.93|15.13|0
1653346200000|2022-05-23 22:50:00|16.95|15.15|17.02|15.22|17.06|15.26|16.94|15.14|0
1653346500000|2022-05-23 22:55:00|17.01|15.21|16.92|15.12|17.01|15.21|16.9|15.1|0
1653346800000|2022-05-23 23:00:00|16.91|15.11|16.87|15.07|16.92|15.12|16.86|15.06|0
1653347100000|2022-05-23 23:05:00|16.88|15.08|16.83|15.03|16.89|15.09|16.82|15.02|0
1653347400000|2022-05-23 23:10:00|16.84|15.04|16.89|15.09|16.91|15.11|16.82|15.02|0
1653347700000|2022-05-23 23:15:00|16.91|15.11|17.05|15.25|17.09|15.29|16.89|15.09|0
1653348000000|2022-05-23 23:20:00|17.04|15.24|17.03|15.23|17.05|15.25|17.02|15.22|0
1653348300000|2022-05-23 23:25:00|17|15.2|17.06|15.26|17.06|15.26|16.96|15.16|0
1653348600000|2022-05-23 23:30:00|17.07|15.27|17.01|15.21|17.07|15.27|17.01|15.21|0
1653348900000|2022-05-23 23:35:00|17.02|15.22|16.96|15.16|17.02|15.22|16.95|15.15|0
1653349200000|2022-05-23 23:40:00|16.95|15.15|16.86|15.06|16.95|15.15|16.86|15.06|0
1653349500000|2022-05-23 23:45:00|16.87|15.07|16.86|15.06|16.91|15.11|16.86|15.06|0
1653349800000|2022-05-23 23:50:00|16.85|15.05|16.85|15.05|16.87|15.07|16.76|14.96|0
1653350100000|2022-05-23 23:55:00|16.84|15.04|16.81|15.01|16.85|15.05|16.76|14.96|0
1653350400000|2022-05-24 00:00:00|16.82|15.02|16.96|15.16|17.04|15.24|16.82|15.02|0
1653350700000|2022-05-24 00:05:00|16.95|15.15|16.86|15.06|16.96|15.16|16.85|15.05|0
1653351000000|2022-05-24 00:10:00|16.85|15.05|16.87|15.07|16.89|15.09|16.8|15|0
1653351300000|2022-05-24 00:15:00|16.84|15.04|16.84|15.04|16.87|15.07|16.73|14.93|0
1653351600000|2022-05-24 00:20:00|16.85|15.05|16.91|15.11|16.95|15.15|16.83|15.03|0
1653351900000|2022-05-24 00:25:00|16.92|15.12|16.96|15.16|16.97|15.17|16.9|15.1|0
1653352200000|2022-05-24 00:30:00|16.97|15.17|17.08|15.28|17.08|15.28|16.85|15.05|0
1653352500000|2022-05-24 00:35:00|17.09|15.29|17.03|15.23|17.1|15.3|17.03|15.23|0
1653352800000|2022-05-24 00:40:00|17.04|15.24|17.09|15.29|17.13|15.33|17.01|15.21|0
1653353100000|2022-05-24 00:45:00|17.11|15.31|17.04|15.24|17.15|15.35|17.04|15.24|0
1653353400000|2022-05-24 00:50:00|17.05|15.25|17.06|15.26|17.08|15.28|17.03|15.23|0
1653353700000|2022-05-24 00:55:00|17.07|15.27|17.13|15.33|17.14|15.34|17.07|15.27|0
1653354000000|2022-05-24 01:00:00|17.12|15.32|17.13|15.33|17.15|15.35|17.09|15.29|0
1653354300000|2022-05-24 01:05:00|17.12|15.32|17.09|15.29|17.24|15.44|17.06|15.26|0
1653354600000|2022-05-24 01:10:00|17.08|15.28|17.18|15.38|17.19|15.39|17.06|15.26|0
1653354900000|2022-05-24 01:15:00|17.17|15.37|17.23|15.43|17.31|15.51|17.17|15.37|0
1653355200000|2022-05-24 01:20:00|17.24|15.44|17.24|15.44|17.27|15.47|17.2|15.4|0
1653355500000|2022-05-24 01:25:00|17.23|15.43|17.19|15.39|17.24|15.44|17.16|15.36|0
1653355800000|2022-05-24 01:30:00|17.23|15.43|17.18|15.38|17.23|15.43|17.17|15.37|0
1653356100000|2022-05-24 01:35:00|17.17|15.37|17.12|15.32|17.21|15.41|17.1|15.3|0
1653356400000|2022-05-24 01:40:00|17.11|15.31|17.07|15.27|17.11|15.31|17.04|15.24|0
1653356700000|2022-05-24 01:45:00|17.06|15.26|17.07|15.27|17.1|15.3|17.06|15.26|0
1653357000000|2022-05-24 01:50:00|17.08|15.28|17.01|15.21|17.12|15.32|17|15.2|0
1653357300000|2022-05-24 01:55:00|17|15.2|17.13|15.33|17.13|15.33|16.99|15.19|0
1653357600000|2022-05-24 02:00:00|17.14|15.34|17.16|15.36|17.23|15.43|17.1|15.3|0
1653357900000|2022-05-24 02:05:00|17.15|15.35|17.18|15.38|17.21|15.41|17.14|15.34|0
1653358200000|2022-05-24 02:10:00|17.19|15.39|17.19|15.39|17.21|15.41|17.15|15.35|0
1653358500000|2022-05-24 02:15:00|17.18|15.38|17.26|15.46|17.27|15.47|17.17|15.37|0
1653358800000|2022-05-24 02:20:00|17.25|15.45|17.22|15.42|17.27|15.47|17.2|15.4|0
1653359100000|2022-05-24 02:25:00|17.21|15.41|17.24|15.44|17.25|15.45|17.19|15.39|0
1653359400000|2022-05-24 02:30:00|17.23|15.43|17.2|15.4|17.24|15.44|17.2|15.4|0
1653359700000|2022-05-24 02:35:00|17.18|15.38|17.23|15.43|17.23|15.43|17.17|15.37|0
1653360000000|2022-05-24 02:40:00|17.22|15.42|17.23|15.43|17.26|15.46|17.22|15.42|0
1653360300000|2022-05-24 02:45:00|17.24|15.44|17.27|15.47|17.31|15.51|17.24|15.44|0
1653360600000|2022-05-24 02:50:00|17.26|15.46|17.23|15.43|17.27|15.47|17.23|15.43|0
1653360900000|2022-05-24 02:55:00|17.24|15.44|17.19|15.39|17.24|15.44|17.19|15.39|0
1653361200000|2022-05-24 03:00:00|17.2|15.4|17.22|15.42|17.23|15.43|17.18|15.38|0
1653361500000|2022-05-24 03:05:00|17.21|15.41|17.18|15.38|17.24|15.44|17.18|15.38|0
1653361800000|2022-05-24 03:10:00|17.17|15.37|17.18|15.38|17.2|15.4|17.17|15.37|0
1653362100000|2022-05-24 03:15:00|17.19|15.39|17.21|15.41|17.22|15.42|17.18|15.38|0
1653362400000|2022-05-24 03:20:00|17.2|15.4|17.26|15.46|17.27|15.47|17.2|15.4|0
1653362700000|2022-05-24 03:25:00|17.27|15.47|17.26|15.46|17.29|15.49|17.26|15.46|0
1653363000000|2022-05-24 03:30:00|17.27|15.47|17.26|15.46|17.27|15.47|17.23|15.43|0
1653363300000|2022-05-24 03:35:00|17.25|15.45|17.25|15.45|17.27|15.47|17.25|15.45|0
1653363600000|2022-05-24 03:40:00|17.26|15.46|17.26|15.46|17.27|15.47|17.24|15.44|0
1653363900000|2022-05-24 03:45:00|17.25|15.45|17.23|15.43|17.26|15.46|17.23|15.43|0
1653364200000|2022-05-24 03:50:00|17.22|15.42|17.17|15.37|17.27|15.47|17.16|15.36|0
1653364500000|2022-05-24 03:55:00|17.18|15.38|17.15|15.35|17.18|15.38|17.12|15.32|0
1653364800000|2022-05-24 04:00:00|17.16|15.36|17.13|15.33|17.16|15.36|17.12|15.32|0
1653365100000|2022-05-24 04:05:00|17.12|15.32|17.13|15.33|17.14|15.34|17.12|15.32|0
1653365400000|2022-05-24 04:10:00|17.12|15.32|17.18|15.38|17.2|15.4|17.12|15.32|0
1653365700000|2022-05-24 04:15:00|17.2|15.4|17.24|15.44|17.24|15.44|17.19|15.39|0
1653366000000|2022-05-24 04:20:00|17.23|15.43|17.21|15.41|17.24|15.44|17.2|15.4|0
1653366300000|2022-05-24 04:25:00|17.22|15.42|17.22|15.42|17.23|15.43|17.22|15.42|0
1653366600000|2022-05-24 04:30:00|17.23|15.43|17.25|15.45|17.27|15.47|17.21|15.41|0
1653366900000|2022-05-24 04:35:00|17.26|15.46|17.23|15.43|17.26|15.46|17.22|15.42|0
1653367200000|2022-05-24 04:40:00|17.22|15.42|17.26|15.46|17.27|15.47|17.22|15.42|0
1653367500000|2022-05-24 04:45:00|17.27|15.47|17.39|15.59|17.4|15.6|17.26|15.46|0
1653367800000|2022-05-24 04:50:00|17.4|15.6|17.35|15.55|17.41|15.61|17.32|15.52|0
1653368100000|2022-05-24 04:55:00|17.34|15.54|17.37|15.57|17.41|15.61|17.33|15.53|0
1653368400000|2022-05-24 05:00:00|17.38|15.58|17.4|15.6|17.48|15.68|17.37|15.57|0
1653368700000|2022-05-24 05:05:00|17.41|15.61|17.32|15.52|17.41|15.61|17.32|15.52|0
1653369000000|2022-05-24 05:10:00|17.31|15.51|17.49|15.69|17.49|15.69|17.29|15.49|0
1653369300000|2022-05-24 05:15:00|17.57|15.77|17.4|15.6|17.57|15.77|17.38|15.58|0
1653369600000|2022-05-24 05:20:00|17.39|15.59|17.45|15.65|17.47|15.67|17.37|15.57|0
1653369900000|2022-05-24 05:25:00|17.43|15.63|17.54|15.74|17.54|15.74|17.41|15.61|0
1653370200000|2022-05-24 05:30:00|17.53|15.73|17.49|15.69|17.57|15.77|17.48|15.68|0
1653370500000|2022-05-24 05:35:00|17.48|15.68|17.63|15.83|17.74|15.94|17.45|15.65|0
1653370800000|2022-05-24 05:40:00|17.64|15.84|17.77|15.97|17.77|15.97|17.63|15.83|0
1653371100000|2022-05-24 05:45:00|17.78|15.98|17.73|15.93|17.78|15.98|17.68|15.88|0
1653371400000|2022-05-24 05:50:00|17.74|15.94|17.76|15.96|17.82|16.02|17.74|15.94|0
1653371700000|2022-05-24 05:55:00|17.77|15.97|17.75|15.95|17.8|16|17.72|15.92|0
1653372000000|2022-05-24 06:00:00|17.76|15.96|17.64|15.84|17.84|16.04|17.63|15.83|0
1653372300000|2022-05-24 06:05:00|17.63|15.83|17.73|15.93|17.74|15.94|17.61|15.81|0
1653372600000|2022-05-24 06:10:00|17.71|15.91|17.72|15.92|17.77|15.97|17.69|15.89|0
1653372900000|2022-05-24 06:15:00|17.7|15.9|17.75|15.95|17.76|15.96|17.66|15.86|0
1653373200000|2022-05-24 06:20:00|17.76|15.96|17.7|15.9|17.79|15.99|17.66|15.86|0
1653373500000|2022-05-24 06:25:00|17.71|15.91|17.71|15.91|17.73|15.93|17.69|15.89|0
1653373800000|2022-05-24 06:30:00|17.74|15.94|17.72|15.92|17.74|15.94|17.66|15.86|0
1653374100000|2022-05-24 06:35:00|17.73|15.93|16.95|15.15|17.76|15.96|15.71|13.91|0
1653374400000|2022-05-24 06:40:00|16.94|15.14|16.98|15.18|17|15.2|16.92|15.12|0
1653374700000|2022-05-24 06:45:00|16.99|15.19|16.99|15.19|17.04|15.24|16.96|15.16|0
1653375000000|2022-05-24 06:50:00|16.98|15.18|16.83|15.03|16.98|15.18|16.82|15.02|0
1653375300000|2022-05-24 06:55:00|16.84|15.04|16.83|15.03|16.88|15.08|16.79|14.99|0
1653375600000|2022-05-24 07:00:00|16.84|15.04|16.7|14.9|16.84|15.04|16.65|14.85|0
1653375900000|2022-05-24 07:05:00|16.71|14.91|16.88|15.08|16.88|15.08|16.71|14.91|0
1653376200000|2022-05-24 07:10:00|16.9|15.1|16.82|15.02|16.94|15.14|16.47|14.67|0
1653376500000|2022-05-24 07:15:00|16.81|15.01|16.72|14.92|16.84|15.04|16.64|14.84|0
1653376800000|2022-05-24 07:20:00|16.73|14.93|16.71|14.91|16.77|14.97|16.66|14.86|0
1653377100000|2022-05-24 07:25:00|16.67|14.87|16.74|14.94|16.87|15.07|16.65|14.85|0
1653377400000|2022-05-24 07:30:00|16.7|14.9|16.68|14.88|16.71|14.91|16.5|14.7|0
1653377700000|2022-05-24 07:35:00|16.71|14.91|16.91|15.11|16.97|15.17|16.67|14.87|0
1653378000000|2022-05-24 07:40:00|16.93|15.13|17.05|15.25|17.13|15.33|16.91|15.11|0
1653378300000|2022-05-24 07:45:00|17.06|15.26|17.03|15.23|17.15|15.35|16.98|15.18|0
1653378600000|2022-05-24 07:50:00|17.04|15.24|16.9|15.1|17.09|15.29|16.9|15.1|0
1653378900000|2022-05-24 07:55:00|16.91|15.11|16.73|14.93|16.93|15.13|16.71|14.91|0
1653379200000|2022-05-24 08:00:00|16.74|14.94|16.78|14.98|16.83|15.03|16.65|14.85|0
1653379500000|2022-05-24 08:05:00|16.77|14.97|16.74|14.94|16.83|15.03|16.71|14.91|0
1653379800000|2022-05-24 08:10:00|16.76|14.96|16.64|14.84|16.79|14.99|16.62|14.82|0
1653380100000|2022-05-24 08:15:00|16.66|14.86|16.76|14.96|16.85|15.05|16.64|14.84|0
1653380400000|2022-05-24 08:20:00|16.77|14.97|16.7|14.9|16.88|15.08|16.68|14.88|0
1653380700000|2022-05-24 08:25:00|16.71|14.91|16.69|14.89|16.78|14.98|16.68|14.88|0
1653381000000|2022-05-24 08:30:00|16.7|14.9|16.73|14.93|16.77|14.97|16.65|14.85|0
1653381300000|2022-05-24 08:35:00|16.75|14.95|16.71|14.91|16.84|15.04|16.71|14.91|0
1653381600000|2022-05-24 08:40:00|16.73|14.93|16.85|15.05|16.85|15.05|16.72|14.92|0
1653381900000|2022-05-24 08:45:00|16.86|15.06|16.8|15|16.87|15.07|16.74|14.94|0
1653382200000|2022-05-24 08:50:00|16.84|15.04|16.81|15.01|16.86|15.06|16.62|14.82|0
1653382500000|2022-05-24 08:55:00|16.8|15|16.81|15.01|16.86|15.06|16.74|14.94|0
1653382800000|2022-05-24 09:00:00|16.8|15|16.79|14.99|16.81|15.01|16.72|14.92|0
1653383100000|2022-05-24 09:05:00|16.78|14.98|16.78|14.98|16.83|15.03|16.75|14.95|0
1653383400000|2022-05-24 09:10:00|16.76|14.96|16.7|14.9|16.81|15.01|16.66|14.86|0
1653383700000|2022-05-24 09:15:00|16.69|14.89|16.77|14.97|16.77|14.97|16.67|14.87|0
1653384000000|2022-05-24 09:20:00|16.76|14.96|16.74|14.94|16.76|14.96|16.68|14.88|0
1653384300000|2022-05-24 09:25:00|16.75|14.95|16.62|14.82|16.76|14.96|16.59|14.79|0
1653384600000|2022-05-24 09:30:00|16.61|14.81|16.59|14.79|16.68|14.88|16.59|14.79|0
1653384900000|2022-05-24 09:35:00|16.61|14.81|16.54|14.74|16.62|14.82|16.53|14.73|0
1653385200000|2022-05-24 09:40:00|16.53|14.73|16.56|14.76|16.59|14.79|16.52|14.72|0
1653385500000|2022-05-24 09:45:00|16.55|14.75|16.45|14.65|16.57|14.77|16.45|14.65|0
1653385800000|2022-05-24 09:50:00|16.46|14.66|16.42|14.62|16.47|14.67|16.4|14.6|0
1653386100000|2022-05-24 09:55:00|16.41|14.61|16.38|14.58|16.41|14.61|16.3|14.5|0
1653386400000|2022-05-24 10:00:00|16.37|14.57|16.46|14.66|16.49|14.69|16.37|14.57|0
1653386700000|2022-05-24 10:05:00|16.47|14.67|16.32|14.52|16.5|14.7|16.31|14.51|0
1653387000000|2022-05-24 10:10:00|16.33|14.53|16.34|14.54|16.37|14.57|16.27|14.47|0
1653387300000|2022-05-24 10:15:00|16.33|14.53|16.21|14.41|16.34|14.54|16.2|14.4|0
1653387600000|2022-05-24 10:20:00|16.2|14.4|16.2|14.4|16.23|14.43|16.12|14.32|0
1653387900000|2022-05-24 10:25:00|16.21|14.41|16.19|14.39|16.29|14.49|16.18|14.38|0
1653388200000|2022-05-24 10:30:00|16.2|14.4|16.23|14.43|16.23|14.43|16.14|14.34|0
1653388500000|2022-05-24 10:35:00|16.25|14.45|16.27|14.47|16.3|14.5|16.24|14.44|0
1653388800000|2022-05-24 10:40:00|16.26|14.46|16.27|14.47|16.29|14.49|16.22|14.42|0
1653389100000|2022-05-24 10:45:00|16.26|14.46|16.29|14.49|16.32|14.52|16.24|14.44|0
1653389400000|2022-05-24 10:50:00|16.28|14.48|16.28|14.48|16.33|14.53|16.25|14.45|0
1653389700000|2022-05-24 10:55:00|16.29|14.49|16.31|14.51|16.31|14.51|16.22|14.42|0
1653390000000|2022-05-24 11:00:00|16.3|14.5|16.45|14.65|16.6|14.8|16.15|14.35|0
1653390300000|2022-05-24 11:05:00|16.44|14.64|16.18|14.38|16.44|14.64|16.18|14.38|0
1653390600000|2022-05-24 11:10:00|16.2|14.4|16.28|14.48|16.3|14.5|16.2|14.4|0
1653390900000|2022-05-24 11:15:00|16.29|14.49|16.22|14.42|16.33|14.53|16.22|14.42|0
1653391200000|2022-05-24 11:20:00|16.21|14.41|16.33|14.53|16.33|14.53|16.21|14.41|0
1653391500000|2022-05-24 11:25:00|16.32|14.52|16.25|14.45|16.34|14.54|16.24|14.44|0
1653391800000|2022-05-24 11:30:00|16.26|14.46|16.2|14.4|16.27|14.47|16.2|14.4|0
1653392100000|2022-05-24 11:35:00|16.21|14.41|16.41|14.61|16.44|14.64|16.18|14.38|0
1653392400000|2022-05-24 11:40:00|16.43|14.63|16.34|14.54|16.48|14.68|16.32|14.52|0
1653392700000|2022-05-24 11:45:00|16.36|14.56|16.4|14.6|16.44|14.64|16.33|14.53|0
1653393000000|2022-05-24 11:50:00|16.39|14.59|16.5|14.7|16.52|14.72|16.39|14.59|0
1653393300000|2022-05-24 11:55:00|16.49|14.69|16.49|14.69|16.57|14.77|16.49|14.69|0
1653393600000|2022-05-24 12:00:00|16.48|14.68|16.42|14.62|16.59|14.79|16.42|14.62|0
1653393900000|2022-05-24 12:05:00|16.43|14.63|16.68|14.88|16.71|14.91|16.43|14.63|0
1653394200000|2022-05-24 12:10:00|16.67|14.87|16.61|14.81|16.67|14.87|16.56|14.76|0
1653394500000|2022-05-24 12:15:00|16.62|14.82|16.58|14.78|16.65|14.85|16.57|14.77|0
1653394800000|2022-05-24 12:20:00|16.57|14.77|16.65|14.85|16.69|14.89|16.57|14.77|0
1653395100000|2022-05-24 12:25:00|16.66|14.86|16.55|14.75|16.66|14.86|16.5|14.7|0
1653395400000|2022-05-24 12:30:00|16.54|14.74|16.45|14.65|16.62|14.82|16.4|14.6|0
1653395700000|2022-05-24 12:35:00|16.46|14.66|16.37|14.57|16.49|14.69|16.3|14.5|0
1653396000000|2022-05-24 12:40:00|16.36|14.56|16.35|14.55|16.38|14.58|16.27|14.47|0
1653396300000|2022-05-24 12:45:00|16.34|14.54|16.29|14.49|16.36|14.56|16.28|14.48|0
1653396600000|2022-05-24 12:50:00|16.28|14.48|16.31|14.51|16.31|14.51|16.2|14.4|0
1653396900000|2022-05-24 12:55:00|16.3|14.5|16.33|14.53|16.35|14.55|16.27|14.47|0
1653397200000|2022-05-24 13:00:00|16.32|14.52|16.39|14.59|16.47|14.67|16.3|14.5|0
1653397500000|2022-05-24 13:05:00|16.41|14.61|16.43|14.63|16.46|14.66|16.35|14.55|0
1653397800000|2022-05-24 13:10:00|16.42|14.62|16.34|14.54|16.43|14.63|16.33|14.53|0
1653398100000|2022-05-24 13:15:00|16.33|14.53|16.34|14.54|16.38|14.58|16.29|14.49|0
1653398400000|2022-05-24 13:20:00|16.35|14.55|16.3|14.5|16.35|14.55|16.23|14.43|0
1653398700000|2022-05-24 13:25:00|16.31|14.51|16.49|14.69|16.51|14.71|16.31|14.51|0
1653399000000|2022-05-24 13:30:00|16.46|14.66|16.61|14.81|16.73|14.93|16.17|14.37|0
1653399300000|2022-05-24 13:35:00|16.66|14.86|16.5|14.7|16.79|14.99|16.41|14.61|0
1653399600000|2022-05-24 13:40:00|16.51|14.71|16.45|14.65|16.55|14.75|16.2|14.4|0
1653399900000|2022-05-24 13:45:00|16.5|14.7|16.55|14.75|16.62|14.82|16.25|14.45|0
1653400200000|2022-05-24 13:50:00|16.57|14.77|16.58|14.78|16.63|14.83|16.28|14.48|0
1653400500000|2022-05-24 13:55:00|16.57|14.77|16.8|15|16.8|15|16.56|14.76|0
1653400800000|2022-05-24 14:00:00|16.82|15.02|16.56|14.76|17.04|15.24|16.14|14.34|0
1653401100000|2022-05-24 14:05:00|16.59|14.79|16.85|15.05|16.89|15.09|16.47|14.67|0
1653401400000|2022-05-24 14:10:00|16.86|15.06|17.17|15.37|17.21|15.41|16.79|14.99|0
1653401700000|2022-05-24 14:15:00|17.16|15.36|17.46|15.66|17.49|15.69|17.16|15.36|0
1653402000000|2022-05-24 14:20:00|17.48|15.68|17.25|15.45|17.48|15.68|17.01|15.21|0
1653402300000|2022-05-24 14:25:00|17.27|15.47|16.65|14.85|17.72|15.92|16.51|14.71|0
1653402600000|2022-05-24 14:30:00|16.7|14.9|16.91|15.11|16.96|15.16|16.7|14.9|0
1653402900000|2022-05-24 14:35:00|16.96|15.16|16.83|15.03|17.02|15.22|16.71|14.91|0
1653403200000|2022-05-24 14:40:00|16.88|15.08|16.9|15.1|17.08|15.28|16.7|14.9|0
1653403500000|2022-05-24 14:45:00|16.92|15.12|17.3|15.5|17.32|15.52|16.74|14.94|0
1653403800000|2022-05-24 14:50:00|17.32|15.52|17.25|15.45|17.39|15.59|17.12|15.32|0
1653404100000|2022-05-24 14:55:00|17.26|15.46|17|15.2|17.33|15.53|16.99|15.19|0
1653404400000|2022-05-24 15:00:00|16.99|15.19|16.99|15.19|17.14|15.34|16.82|15.02|0
1653404700000|2022-05-24 15:05:00|17.03|15.23|16.96|15.16|17.1|15.3|16.84|15.04|0
1653405000000|2022-05-24 15:10:00|16.95|15.15|17.08|15.28|17.14|15.34|16.89|15.09|0
1653405300000|2022-05-24 15:15:00|17.06|15.26|17.16|15.36|17.2|15.4|16.73|14.93|0
1653405600000|2022-05-24 15:20:00|17.17|15.37|17.01|15.21|17.29|15.49|16.91|15.11|0
1653405900000|2022-05-24 15:25:00|16.99|15.19|16.85|15.05|17.06|15.26|16.84|15.04|0
1653406200000|2022-05-24 15:30:00|16.86|15.06|16.88|15.08|17.06|15.26|16.76|14.96|0
1653406500000|2022-05-24 15:35:00|16.91|15.11|16.95|15.15|17.05|15.25|16.8|15|0
1653406800000|2022-05-24 15:40:00|16.91|15.11|16.59|14.79|16.95|15.15|16.58|14.78|0
1653407100000|2022-05-24 15:45:00|16.62|14.82|16.41|14.61|17.21|15.41|16.11|14.31|0
1653407400000|2022-05-24 15:50:00|16.38|14.58|16.6|14.8|16.62|14.82|16.38|14.58|0
1653407700000|2022-05-24 15:55:00|16.57|14.77|16.52|14.72|16.62|14.82|16.27|14.47|0
1653408000000|2022-05-24 16:00:00|16.53|14.73|16.51|14.71|16.7|14.9|16.46|14.66|0
1653408300000|2022-05-24 16:05:00|16.5|14.7|16.28|14.48|16.62|14.82|16.28|14.48|0
1653408600000|2022-05-24 16:10:00|16.32|14.52|15.92|14.12|16.34|14.54|15.9|14.1|0
1653408900000|2022-05-24 16:15:00|15.88|14.08|16.38|14.58|16.44|14.64|15.58|13.78|0
1653409200000|2022-05-24 16:20:00|16.39|14.59|16.56|14.76|16.6|14.8|16.39|14.59|0
1653409500000|2022-05-24 16:25:00|16.53|14.73|16.68|14.88|16.7|14.9|16.46|14.66|0
1653409800000|2022-05-24 16:30:00|16.69|14.89|16.93|15.13|16.96|15.16|16.58|14.78|0
1653410100000|2022-05-24 16:35:00|16.92|15.12|17.18|15.38|17.22|15.42|16.89|15.09|0
1653410400000|2022-05-24 16:40:00|17.16|15.36|17.17|15.37|17.19|15.39|17.08|15.28|0
1653410700000|2022-05-24 16:45:00|17.18|15.38|16.19|14.39|17.23|15.43|15.94|14.14|0
1653411000000|2022-05-24 16:50:00|16.18|14.38|16.19|14.39|16.27|14.47|16.13|14.33|0
1653411300000|2022-05-24 16:55:00|16.14|14.34|16.02|14.22|16.14|14.34|15.82|14.02|0
1653411600000|2022-05-24 17:00:00|16.07|14.27|16.5|14.7|16.5|14.7|16.07|14.27|0
1653411900000|2022-05-24 17:05:00|16.52|14.72|16.39|14.59|16.52|14.72|16.32|14.52|0
1653412200000|2022-05-24 17:10:00|16.42|14.62|16.34|14.54|16.46|14.66|16.26|14.46|0
1653412500000|2022-05-24 17:15:00|16.35|14.55|16.26|14.46|16.43|14.63|16.13|14.33|0
1653412800000|2022-05-24 17:20:00|16.24|14.44|16.31|14.51|16.43|14.63|16.22|14.42|0
1653413100000|2022-05-24 17:25:00|16.33|14.53|16.09|14.29|16.4|14.6|16.05|14.25|0
1653413400000|2022-05-24 17:30:00|16.14|14.34|16.22|14.42|16.37|14.57|16.13|14.33|0
1653413700000|2022-05-24 17:35:00|16.19|14.39|15.9|14.1|16.24|14.44|15.87|14.07|0
1653414000000|2022-05-24 17:40:00|15.89|14.09|15.53|13.73|15.89|14.09|15.52|13.72|0
1653414300000|2022-05-24 17:45:00|15.54|13.74|15.51|13.71|15.64|13.84|15.31|13.51|0
1653414600000|2022-05-24 17:50:00|15.48|13.68|15.41|13.61|15.55|13.75|15.33|13.53|0
1653414900000|2022-05-24 17:55:00|15.39|13.59|15.43|13.63|15.48|13.68|15.27|13.47|0
1653415200000|2022-05-24 18:00:00|15.4|13.6|15.68|13.88|15.68|13.88|15.37|13.57|0
1653415500000|2022-05-24 18:05:00|15.65|13.85|15.2|13.4|15.68|13.88|15.12|13.32|0
1653415800000|2022-05-24 18:10:00|15.21|13.41|15.15|13.35|15.23|13.43|14.87|13.07|0
1653416100000|2022-05-24 18:15:00|15.14|13.34|15.99|14.19|16.31|14.51|15.13|13.33|0
1653416400000|2022-05-24 18:20:00|16.02|14.22|15.75|13.95|16.15|14.35|15.75|13.95|0
1653416700000|2022-05-24 18:25:00|15.76|13.96|15.83|14.03|15.83|14.03|15.62|13.82|0
1653417000000|2022-05-24 18:30:00|15.86|14.06|15.66|13.86|15.94|14.14|15.64|13.84|0
1653417300000|2022-05-24 18:35:00|15.64|13.84|15.55|13.75|15.73|13.93|15.5|13.7|0
1653417600000|2022-05-24 18:40:00|15.52|13.72|16.01|14.21|16.02|14.22|15.49|13.69|0
1653417900000|2022-05-24 18:45:00|16.05|14.25|16.26|14.46|16.37|14.57|15.99|14.19|0
1653418200000|2022-05-24 18:50:00|16.29|14.49|16.38|14.58|16.4|14.6|16.23|14.43|0
1653418500000|2022-05-24 18:55:00|16.39|14.59|16.22|14.42|16.49|14.69|16.18|14.38|0
1653418800000|2022-05-24 19:00:00|16.26|14.46|15.86|14.06|16.26|14.46|15.82|14.02|0
1653419100000|2022-05-24 19:05:00|15.88|14.08|15.87|14.07|15.92|14.12|15.7|13.9|0
1653419400000|2022-05-24 19:10:00|15.85|14.05|16.05|14.25|16.06|14.26|15.64|13.84|0
1653419700000|2022-05-24 19:15:00|16.01|14.21|16.1|14.3|16.15|14.35|15.9|14.1|0
1653420000000|2022-05-24 19:20:00|16.09|14.29|15.94|14.14|16.33|14.53|15.87|14.07|0
1653420300000|2022-05-24 19:25:00|15.97|14.17|15.82|14.02|16.06|14.26|15.78|13.98|0
1653420600000|2022-05-24 19:30:00|15.8|14|15.78|13.98|15.89|14.09|15.74|13.94|0
1653420900000|2022-05-24 19:35:00|15.75|13.95|15.22|13.42|15.76|13.96|15.03|13.23|0
1653421200000|2022-05-24 19:40:00|15.25|13.45|16.08|14.28|16.34|14.54|15.18|13.38|0
1653421500000|2022-05-24 19:45:00|16.12|14.32|16.02|14.22|16.12|14.32|15.76|13.96|0
1653421800000|2022-05-24 19:50:00|15.97|14.17|16.39|14.59|16.39|14.59|15.9|14.1|0
1653422100000|2022-05-24 19:55:00|16.41|14.61|15.6|13.8|16.45|14.65|15.6|13.8|0
1653422400000|2022-05-24 20:00:00|15.57|13.77|15.73|13.93|15.95|14.15|15.52|13.72|0
1653422700000|2022-05-24 20:05:00|15.74|13.94|15.75|13.95|15.79|13.99|15.73|13.93|0
1653423000000|2022-05-24 20:10:00|15.77|13.97|15.7|13.9|15.8|14|15.7|13.9|0
1653423300000|2022-05-24 20:15:00|15.71|13.91|15.72|13.92|15.75|13.95|15.68|13.88|0
1653423600000|2022-05-24 20:20:00|15.74|13.94|15.91|14.11|15.97|14.17|15.73|13.93|0
1653423900000|2022-05-24 20:25:00|15.92|14.12|15.84|14.04|15.93|14.13|15.84|14.04|0
1653424200000|2022-05-24 20:30:00|15.83|14.03|15.84|14.04|15.86|14.06|15.82|14.02|0
1653424500000|2022-05-24 20:35:00|15.83|14.03|15.83|14.03|15.84|14.04|15.81|14.01|0
1653424800000|2022-05-24 20:40:00|15.81|14.01|15.8|14|15.82|14.02|15.78|13.98|0
1653425100000|2022-05-24 20:45:00|15.78|13.98|15.72|13.92|15.8|14|15.7|13.9|0
1653425400000|2022-05-24 20:50:00|15.7|13.9|15.68|13.88|15.72|13.92|15.68|13.88|0
1653425700000|2022-05-24 20:55:00|15.67|13.87|15.64|13.84|15.67|13.87|15.58|13.78|0
1653426000000|2022-05-24 21:00:00|15.63|13.83|15.63|13.83|15.65|13.85|15.62|13.82|0
1653426300000|2022-05-24 21:05:00|15.64|13.84|15.63|13.83|15.65|13.85|15.63|13.83|0
1653426600000|2022-05-24 21:10:00|15.64|13.84|15.64|13.84|15.64|13.84|15.63|13.83|0
1653426900000|2022-05-24 21:15:00|15.63|13.83|15.61|13.81|15.64|13.84|15.61|13.81|0
1653427200000|2022-05-24 21:20:00|15.62|13.82|15.62|13.82|15.64|13.84|15.62|13.82|0
1653427500000|2022-05-24 21:25:00|15.61|13.81|15.62|13.82|15.62|13.82|15.61|13.81|0
1653427800000|2022-05-24 21:30:00|15.64|13.84|15.62|13.82|15.64|13.84|15.62|13.82|0
1653428100000|2022-05-24 21:35:00|15.61|13.81|15.61|13.81|15.61|13.81|15.61|13.81|0
1653428700000|2022-05-24 21:45:00|15.62|13.82|15.63|13.83|15.63|13.83|15.62|13.82|0
1653429000000|2022-05-24 21:50:00|15.62|13.82|15.6|13.8|15.62|13.82|15.6|13.8|0
1653429300000|2022-05-24 21:55:00|15.61|13.81|15.61|13.81|15.62|13.82|15.61|13.81|0
1653429600000|2022-05-24 22:00:00|15.58|13.78|15.54|13.74|15.58|13.78|15.52|13.72|0
1653429900000|2022-05-24 22:05:00|15.55|13.75|15.53|13.73|15.56|13.76|15.51|13.71|0
1653430200000|2022-05-24 22:10:00|15.52|13.72|15.34|13.54|15.53|13.73|15.33|13.53|0
1653430500000|2022-05-24 22:15:00|15.33|13.53|15.3|13.5|15.34|13.54|15.27|13.47|0
1653430800000|2022-05-24 22:20:00|15.31|13.51|15.31|13.51|15.37|13.57|15.3|13.5|0
1653431100000|2022-05-24 22:25:00|15.3|13.5|15.31|13.51|15.33|13.53|15.27|13.47|0
1653431400000|2022-05-24 22:30:00|15.32|13.52|15.27|13.47|15.35|13.55|15.27|13.47|0
1653431700000|2022-05-24 22:35:00|15.26|13.46|15.26|13.46|15.27|13.47|15.22|13.42|0
1653432000000|2022-05-24 22:40:00|15.25|13.45|15.3|13.5|15.31|13.51|15.24|13.44|0
1653432300000|2022-05-24 22:45:00|15.31|13.51|15.31|13.51|15.35|13.55|15.3|13.5|0
1653432600000|2022-05-24 22:50:00|15.32|13.52|15.34|13.54|15.36|13.56|15.32|13.52|0
1653432900000|2022-05-24 22:55:00|15.35|13.55|15.32|13.52|15.35|13.55|15.3|13.5|0
1653433200000|2022-05-24 23:00:00|15.3|13.5|15.29|13.49|15.32|13.52|15.28|13.48|0
1653433500000|2022-05-24 23:05:00|15.28|13.48|15.23|13.43|15.28|13.48|15.21|13.41|0
1653433800000|2022-05-24 23:10:00|15.24|13.44|15.18|13.38|15.24|13.44|15.17|13.37|0
1653434100000|2022-05-24 23:15:00|15.19|13.39|15.2|13.4|15.21|13.41|15.18|13.38|0
1653434400000|2022-05-24 23:20:00|15.19|13.39|15.19|13.39|15.19|13.39|15.19|13.39|0
1653434700000|2022-05-24 23:25:00|15.18|13.38|15.24|13.44|15.24|13.44|15.17|13.37|0
1653435000000|2022-05-24 23:30:00|15.23|13.43|15.22|13.42|15.23|13.43|15.19|13.39|0
1653435300000|2022-05-24 23:35:00|15.21|13.41|15.24|13.44|15.25|13.45|15.21|13.41|0
1653435600000|2022-05-24 23:40:00|15.25|13.45|15.28|13.48|15.28|13.48|15.24|13.44|0
1653435900000|2022-05-24 23:45:00|15.29|13.49|15.34|13.54|15.35|13.55|15.28|13.48|0
1653436200000|2022-05-24 23:50:00|15.33|13.53|15.37|13.57|15.37|13.57|15.32|13.52|0
1653436500000|2022-05-24 23:55:00|15.38|13.58|15.31|13.51|15.38|13.58|15.31|13.51|0
1653436800000|2022-05-25 00:00:00|15.32|13.52|15.42|13.62|15.43|13.63|15.32|13.52|0
1653437100000|2022-05-25 00:05:00|15.41|13.61|15.45|13.65|15.48|13.68|15.37|13.57|0
1653437400000|2022-05-25 00:10:00|15.46|13.66|15.65|13.85|15.7|13.9|15.46|13.66|0
1653437700000|2022-05-25 00:15:00|15.67|13.87|15.74|13.94|15.8|14|15.64|13.84|0
1653438000000|2022-05-25 00:20:00|15.73|13.93|15.72|13.92|15.78|13.98|15.68|13.88|0
1653438300000|2022-05-25 00:25:00|15.71|13.91|15.66|13.86|15.83|14.03|15.66|13.86|0
1653438600000|2022-05-25 00:30:00|15.64|13.84|15.69|13.89|15.71|13.91|15.6|13.8|0
1653438900000|2022-05-25 00:35:00|15.7|13.9|15.65|13.85|15.71|13.91|15.63|13.83|0
1653439200000|2022-05-25 00:40:00|15.64|13.84|15.57|13.77|15.64|13.84|15.57|13.77|0
1653439500000|2022-05-25 00:45:00|15.55|13.75|15.59|13.79|15.59|13.79|15.52|13.72|0
1653439800000|2022-05-25 00:50:00|15.58|13.78|15.6|13.8|15.61|13.81|15.53|13.73|0
1653440100000|2022-05-25 00:55:00|15.59|13.79|15.6|13.8|15.61|13.81|15.56|13.76|0
1653440400000|2022-05-25 01:00:00|15.62|13.82|15.52|13.72|15.62|13.82|15.52|13.72|0
1653440700000|2022-05-25 01:05:00|15.53|13.73|15.51|13.71|15.6|13.8|15.49|13.69|0
1653441000000|2022-05-25 01:10:00|15.5|13.7|15.53|13.73|15.57|13.77|15.47|13.67|0
1653441300000|2022-05-25 01:15:00|15.52|13.72|15.44|13.64|15.52|13.72|15.41|13.61|0
1653441600000|2022-05-25 01:20:00|15.45|13.65|15.5|13.7|15.54|13.74|15.41|13.61|0
1653441900000|2022-05-25 01:25:00|15.49|13.69|15.52|13.72|15.53|13.73|15.45|13.65|0
1653442200000|2022-05-25 01:30:00|15.51|13.71|15.49|13.69|15.54|13.74|15.48|13.68|0
1653442500000|2022-05-25 01:35:00|15.47|13.67|15.42|13.62|15.52|13.72|15.42|13.62|0
1653442800000|2022-05-25 01:40:00|15.44|13.64|15.47|13.67|15.47|13.67|15.43|13.63|0
1653443100000|2022-05-25 01:45:00|15.46|13.66|15.4|13.6|15.47|13.67|15.39|13.59|0
1653443400000|2022-05-25 01:50:00|15.41|13.61|15.45|13.65|15.46|13.66|15.4|13.6|0
1653443700000|2022-05-25 01:55:00|15.46|13.66|15.42|13.62|15.48|13.68|15.41|13.61|0
1653444000000|2022-05-25 02:00:00|15.4|13.6|15.24|13.44|15.4|13.6|15.23|13.43|0
1653444300000|2022-05-25 02:05:00|15.23|13.43|15.26|13.46|15.29|13.49|15.22|13.42|0
1653444600000|2022-05-25 02:10:00|15.27|13.47|15.31|13.51|15.31|13.51|15.24|13.44|0
1653444900000|2022-05-25 02:15:00|15.32|13.52|15.32|13.52|15.33|13.53|15.23|13.43|0
1653445200000|2022-05-25 02:20:00|15.3|13.5|15.3|13.5|15.32|13.52|15.26|13.46|0
1653445500000|2022-05-25 02:25:00|15.28|13.48|15.33|13.53|15.34|13.54|15.26|13.46|0
1653445800000|2022-05-25 02:30:00|15.34|13.54|15.37|13.57|15.4|13.6|15.31|13.51|0
1653446100000|2022-05-25 02:35:00|15.36|13.56|15.39|13.59|15.39|13.59|15.34|13.54|0
1653446400000|2022-05-25 02:40:00|15.4|13.6|15.43|13.63|15.43|13.63|15.38|13.58|0
1653446700000|2022-05-25 02:45:00|15.45|13.65|15.34|13.54|15.47|13.67|15.34|13.54|0
1653447000000|2022-05-25 02:50:00|15.33|13.53|15.36|13.56|15.37|13.57|15.31|13.51|0
1653447300000|2022-05-25 02:55:00|15.37|13.57|15.35|13.55|15.37|13.57|15.33|13.53|0
1653447600000|2022-05-25 03:00:00|15.34|13.54|15.29|13.49|15.34|13.54|15.29|13.49|0
1653447900000|2022-05-25 03:05:00|15.3|13.5|15.31|13.51|15.34|13.54|15.29|13.49|0
1653448200000|2022-05-25 03:10:00|15.3|13.5|15.23|13.43|15.32|13.52|15.23|13.43|0
1653448500000|2022-05-25 03:15:00|15.22|13.42|15.28|13.48|15.28|13.48|15.22|13.42|0
1653448800000|2022-05-25 03:20:00|15.29|13.49|15.27|13.47|15.32|13.52|15.26|13.46|0
1653449100000|2022-05-25 03:25:00|15.26|13.46|15.26|13.46|15.29|13.49|15.23|13.43|0
1653449400000|2022-05-25 03:30:00|15.25|13.45|15.15|13.35|15.26|13.46|15.15|13.35|0
1653449700000|2022-05-25 03:35:00|15.16|13.36|15.14|13.34|15.18|13.38|15.12|13.32|0
1653450000000|2022-05-25 03:40:00|15.13|13.33|15.08|13.28|15.15|13.35|15.07|13.27|0
1653450300000|2022-05-25 03:45:00|15.07|13.27|15.07|13.27|15.09|13.29|15.06|13.26|0
1653450600000|2022-05-25 03:50:00|15.08|13.28|15.07|13.27|15.08|13.28|15.06|13.26|0
1653450900000|2022-05-25 03:55:00|15.08|13.28|15|13.2|15.08|13.28|14.95|13.15|0
1653451200000|2022-05-25 04:00:00|14.99|13.19|15.04|13.24|15.05|13.25|14.99|13.19|0
1653451500000|2022-05-25 04:05:00|15.03|13.23|15.03|13.23|15.04|13.24|15.02|13.22|0
1653451800000|2022-05-25 04:10:00|15.04|13.24|15.11|13.31|15.12|13.32|15.04|13.24|0
1653452100000|2022-05-25 04:15:00|15.1|13.3|15.09|13.29|15.1|13.3|15.08|13.28|0
1653452400000|2022-05-25 04:20:00|15.08|13.28|15.07|13.27|15.09|13.29|15.05|13.25|0
1653452700000|2022-05-25 04:25:00|15.08|13.28|15.1|13.3|15.11|13.31|15.07|13.27|0
1653453000000|2022-05-25 04:30:00|15.09|13.29|15.07|13.27|15.1|13.3|15.05|13.25|0
1653453300000|2022-05-25 04:35:00|15.08|13.28|15.08|13.28|15.09|13.29|15.06|13.26|0
1653453600000|2022-05-25 04:40:00|15.09|13.29|15.08|13.28|15.1|13.3|15.07|13.27|0
1653453900000|2022-05-25 04:45:00|15.07|13.27|15.16|13.36|15.17|13.37|15.05|13.25|0
1653454200000|2022-05-25 04:50:00|15.15|13.35|15.12|13.32|15.15|13.35|15.1|13.3|0
1653454500000|2022-05-25 04:55:00|15.11|13.31|15.13|13.33|15.13|13.33|15.1|13.3|0
1653454800000|2022-05-25 05:00:00|15.14|13.34|15.12|13.32|15.15|13.35|15.07|13.27|0
1653455100000|2022-05-25 05:05:00|15.11|13.31|15.1|13.3|15.14|13.34|15.1|13.3|0
1653455400000|2022-05-25 05:10:00|15.11|13.31|15.04|13.24|15.11|13.31|15.01|13.21|0
1653455700000|2022-05-25 05:15:00|15.05|13.25|15.03|13.23|15.08|13.28|15|13.2|0
1653456000000|2022-05-25 05:20:00|15.04|13.24|15.05|13.25|15.06|13.26|15.02|13.22|0
1653456300000|2022-05-25 05:25:00|15.06|13.26|15.09|13.29|15.1|13.3|15.06|13.26|0
1653456600000|2022-05-25 05:30:00|15.1|13.3|15.16|13.36|15.18|13.38|15.1|13.3|0
1653456900000|2022-05-25 05:35:00|15.17|13.37|15.18|13.38|15.2|13.4|15.14|13.34|0
1653457200000|2022-05-25 05:40:00|15.17|13.37|15.21|13.41|15.25|13.45|15.17|13.37|0
1653457500000|2022-05-25 05:45:00|15.2|13.4|15.24|13.44|15.27|13.47|15.19|13.39|0
1653457800000|2022-05-25 05:50:00|15.23|13.43|15.23|13.43|15.28|13.48|15.21|13.41|0
1653458100000|2022-05-25 05:55:00|15.22|13.42|15.18|13.38|15.24|13.44|15.18|13.38|0
1653458400000|2022-05-25 06:00:00|15.19|13.39|15.24|13.44|15.63|13.83|15.13|13.33|0
1653458700000|2022-05-25 06:05:00|15.25|13.45|15.26|13.46|15.28|13.48|15.2|13.4|0
1653459000000|2022-05-25 06:10:00|15.24|13.44|15.31|13.51|15.32|13.52|15.23|13.43|0
1653459300000|2022-05-25 06:15:00|15.32|13.52|15.39|13.59|15.45|13.65|15.31|13.51|0
1653459600000|2022-05-25 06:20:00|15.4|13.6|15.38|13.58|15.4|13.6|15.34|13.54|0
1653459900000|2022-05-25 06:25:00|15.37|13.57|15.37|13.57|15.42|13.62|15.36|13.56|0
1653460200000|2022-05-25 06:30:00|15.35|13.55|15.33|13.53|15.42|13.62|15.33|13.53|0
1653460500000|2022-05-25 06:35:00|15.32|13.52|15.16|13.36|15.32|13.52|15.15|13.35|0
1653460800000|2022-05-25 06:40:00|15.17|13.37|15.06|13.26|15.18|13.38|15.05|13.25|0
1653461100000|2022-05-25 06:45:00|15.07|13.27|15|13.2|15.16|13.36|14.98|13.18|0
1653461400000|2022-05-25 06:50:00|15.02|13.22|14.97|13.17|15.05|13.25|14.91|13.11|0
1653461700000|2022-05-25 06:55:00|14.98|13.18|14.9|13.1|15.01|13.21|14.9|13.1|0
1653462000000|2022-05-25 07:00:00|14.93|13.13|15.15|13.35|15.17|13.37|14.92|13.12|0
1653462300000|2022-05-25 07:05:00|15.14|13.34|15.02|13.22|15.17|13.37|14.98|13.18|0
1653462600000|2022-05-25 07:10:00|15.03|13.23|15.01|13.21|15.12|13.32|14.98|13.18|0
1653462900000|2022-05-25 07:15:00|14.99|13.19|15.07|13.27|15.1|13.3|14.92|13.12|0
1653463200000|2022-05-25 07:20:00|15.06|13.26|15.13|13.33|15.25|13.45|15.06|13.26|0
1653463500000|2022-05-25 07:25:00|15.14|13.34|15.24|13.44|15.24|13.44|15.11|13.31|0
1653463800000|2022-05-25 07:30:00|15.27|13.47|15.3|13.5|15.36|13.56|15.24|13.44|0
1653464100000|2022-05-25 07:35:00|15.28|13.48|15.43|13.63|15.45|13.65|15.26|13.46|0
1653464400000|2022-05-25 07:40:00|15.42|13.62|15.38|13.58|15.44|13.64|15.32|13.52|0
1653464700000|2022-05-25 07:45:00|15.37|13.57|15.35|13.55|15.47|13.67|15.34|13.54|0
1653465000000|2022-05-25 07:50:00|15.36|13.56|15.33|13.53|15.38|13.58|15.28|13.48|0
1653465300000|2022-05-25 07:55:00|15.34|13.54|15.43|13.63|15.46|13.66|15.33|13.53|0
1653465600000|2022-05-25 08:00:00|15.42|13.62|15.54|13.74|15.63|13.83|15.36|13.56|0
1653465900000|2022-05-25 08:05:00|15.53|13.73|15.84|14.04|15.84|14.04|15.53|13.73|0
1653466200000|2022-05-25 08:10:00|15.83|14.03|15.75|13.95|15.87|14.07|15.73|13.93|0
1653466500000|2022-05-25 08:15:00|15.77|13.97|15.81|14.01|15.87|14.07|15.77|13.97|0
1653466800000|2022-05-25 08:20:00|15.82|14.02|15.74|13.94|15.84|14.04|15.73|13.93|0
1653467100000|2022-05-25 08:25:00|15.75|13.95|15.74|13.94|15.79|13.99|15.71|13.91|0
1653467400000|2022-05-25 08:30:00|15.73|13.93|15.61|13.81|15.74|13.94|15.6|13.8|0
1653467700000|2022-05-25 08:35:00|15.62|13.82|15.6|13.8|15.65|13.85|15.55|13.75|0
1653468000000|2022-05-25 08:40:00|15.59|13.79|15.55|13.75|15.6|13.8|15.53|13.73|0
1653468300000|2022-05-25 08:45:00|15.56|13.76|15.59|13.79|15.6|13.8|15.55|13.75|0
1653468600000|2022-05-25 08:50:00|15.58|13.78|15.53|13.73|15.62|13.82|15.51|13.71|0
1653468900000|2022-05-25 08:55:00|15.52|13.72|15.72|13.92|15.72|13.92|15.52|13.72|0
1653469200000|2022-05-25 09:00:00|15.73|13.93|15.85|14.05|15.87|14.07|15.71|13.91|0
1653469500000|2022-05-25 09:05:00|15.84|14.04|15.83|14.03|15.9|14.1|15.79|13.99|0
1653469800000|2022-05-25 09:10:00|15.82|14.02|16.03|14.23|16.03|14.23|15.8|14|0
1653470100000|2022-05-25 09:15:00|16.04|14.24|15.88|14.08|16.06|14.26|15.84|14.04|0
1653470400000|2022-05-25 09:20:00|15.87|14.07|15.88|14.08|15.94|14.14|15.85|14.05|0
1653470700000|2022-05-25 09:25:00|15.87|14.07|15.84|14.04|15.98|14.18|15.81|14.01|0
1653471000000|2022-05-25 09:30:00|15.85|14.05|15.74|13.94|15.91|14.11|15.73|13.93|0
1653471300000|2022-05-25 09:35:00|15.75|13.95|15.73|13.93|15.78|13.98|15.69|13.89|0
1653471600000|2022-05-25 09:40:00|15.72|13.92|15.79|13.99|15.8|14|15.72|13.92|0
1653471900000|2022-05-25 09:45:00|15.8|14|15.66|13.86|15.81|14.01|15.66|13.86|0
1653472200000|2022-05-25 09:50:00|15.67|13.87|15.56|13.76|15.67|13.87|15.53|13.73|0
1653472500000|2022-05-25 09:55:00|15.57|13.77|15.6|13.8|15.61|13.81|15.54|13.74|0
1653472800000|2022-05-25 10:00:00|15.61|13.81|15.53|13.73|15.61|13.81|15.51|13.71|0
1653473100000|2022-05-25 10:05:00|15.52|13.72|15.53|13.73|15.57|13.77|15.5|13.7|0
1653473400000|2022-05-25 10:10:00|15.52|13.72|15.61|13.81|15.63|13.83|15.47|13.67|0
1653473700000|2022-05-25 10:15:00|15.62|13.82|15.61|13.81|15.66|13.86|15.6|13.8|0
1653474000000|2022-05-25 10:20:00|15.62|13.82|15.57|13.77|15.63|13.83|15.55|13.75|0
1653474300000|2022-05-25 10:25:00|15.56|13.76|15.58|13.78|15.58|13.78|15.5|13.7|0
1653474600000|2022-05-25 10:30:00|15.59|13.79|15.7|13.9|15.71|13.91|15.58|13.78|0
1653474900000|2022-05-25 10:35:00|15.69|13.89|15.71|13.91|15.74|13.94|15.68|13.88|0
1653475200000|2022-05-25 10:40:00|15.7|13.9|15.64|13.84|15.7|13.9|15.61|13.81|0
1653475500000|2022-05-25 10:45:00|15.65|13.85|15.89|14.09|15.92|14.12|15.65|13.85|0
1653475800000|2022-05-25 10:50:00|15.91|14.11|15.89|14.09|15.97|14.17|15.86|14.06|0
1653476100000|2022-05-25 10:55:00|15.9|14.1|15.95|14.15|15.97|14.17|15.89|14.09|0
1653476400000|2022-05-25 11:00:00|15.96|14.16|15.85|14.05|15.98|14.18|15.83|14.03|0
1653476700000|2022-05-25 11:05:00|15.86|14.06|15.84|14.04|15.86|14.06|15.8|14|0
1653477000000|2022-05-25 11:10:00|15.85|14.05|16|14.2|16.04|14.24|15.85|14.05|0
1653477300000|2022-05-25 11:15:00|15.99|14.19|15.49|13.69|16.11|14.31|15.22|13.42|0
1653477600000|2022-05-25 11:20:00|15.65|13.85|15.82|14.02|15.82|14.02|15.65|13.85|0
1653477900000|2022-05-25 11:25:00|15.9|14.1|15.83|14.03|16.02|14.22|15.83|14.03|0
1653478200000|2022-05-25 11:30:00|15.84|14.04|15.93|14.13|15.94|14.14|15.77|13.97|0
1653478500000|2022-05-25 11:35:00|15.94|14.14|15.95|14.15|16.03|14.23|15.89|14.09|0
1653478800000|2022-05-25 11:40:00|15.92|14.12|16.05|14.25|16.08|14.28|15.92|14.12|0
1653479100000|2022-05-25 11:45:00|16.04|14.24|15.95|14.15|16.11|14.31|15.93|14.13|0
1653479400000|2022-05-25 11:50:00|15.94|14.14|15.83|14.03|15.96|14.16|15.81|14.01|0
1653479700000|2022-05-25 11:55:00|15.84|14.04|15.87|14.07|15.91|14.11|15.71|13.91|0
1653480000000|2022-05-25 12:00:00|15.86|14.06|15.88|14.08|15.96|14.16|15.85|14.05|0
1653480300000|2022-05-25 12:05:00|15.89|14.09|16.01|14.21|16.03|14.23|15.89|14.09|0
1653480600000|2022-05-25 12:10:00|15.99|14.19|15.89|14.09|16.05|14.25|15.88|14.08|0
1653480900000|2022-05-25 12:15:00|15.9|14.1|15.95|14.15|15.96|14.16|15.85|14.05|0
1653481200000|2022-05-25 12:20:00|15.96|14.16|15.86|14.06|15.96|14.16|15.85|14.05|0
1653481500000|2022-05-25 12:25:00|15.87|14.07|15.99|14.19|15.99|14.19|15.85|14.05|0
1653481800000|2022-05-25 12:30:00|16.02|14.22|15.75|13.95|16.15|14.35|15.67|13.87|0
1653482100000|2022-05-25 12:35:00|15.71|13.91|15.83|14.03|15.89|14.09|15.71|13.91|0
1653482400000|2022-05-25 12:40:00|15.85|14.05|15.87|14.07|15.93|14.13|15.76|13.96|0
1653482700000|2022-05-25 12:45:00|15.89|14.09|15.82|14.02|15.89|14.09|15.78|13.98|0
1653483000000|2022-05-25 12:50:00|15.83|14.03|16.09|14.29|16.09|14.29|15.79|13.99|0
1653483300000|2022-05-25 12:55:00|16.08|14.28|16.1|14.3|16.19|14.39|16.05|14.25|0
1653483600000|2022-05-25 13:00:00|16.09|14.29|16.13|14.33|16.15|14.35|15.98|14.18|0
1653483900000|2022-05-25 13:05:00|16.12|14.32|15.95|14.15|16.15|14.35|15.94|14.14|0
1653484200000|2022-05-25 13:10:00|15.96|14.16|16.09|14.29|16.12|14.32|15.96|14.16|0
1653484500000|2022-05-25 13:15:00|16.08|14.28|16.12|14.32|16.18|14.38|16.08|14.28|0
1653484800000|2022-05-25 13:20:00|16.13|14.33|15.96|14.16|16.13|14.33|15.96|14.16|0
1653485100000|2022-05-25 13:25:00|15.97|14.17|16.11|14.31|16.18|14.38|15.96|14.16|0
1653485400000|2022-05-25 13:30:00|16.12|14.32|15.66|13.86|16.2|14.4|15.59|13.79|0
1653485700000|2022-05-25 13:35:00|15.63|13.83|15.48|13.68|16.09|14.29|15.35|13.55|0
1653486000000|2022-05-25 13:40:00|15.44|13.64|15.68|13.88|15.95|14.15|15.38|13.58|0
1653486300000|2022-05-25 13:45:00|15.58|13.78|16|14.2|16.07|14.27|15.42|13.62|0
1653486600000|2022-05-25 13:50:00|16.04|14.24|15.77|13.97|16.04|14.24|15.71|13.91|0
1653486900000|2022-05-25 13:55:00|15.75|13.95|15.65|13.85|15.81|14.01|15.24|13.44|0
1653487200000|2022-05-25 14:00:00|15.66|13.86|15.62|13.82|15.83|14.03|15.5|13.7|0
1653487500000|2022-05-25 14:05:00|15.61|13.81|15.78|13.98|15.96|14.16|15.61|13.81|0
1653487800000|2022-05-25 14:10:00|15.76|13.96|15.49|13.69|15.91|14.11|15.45|13.65|0
1653488100000|2022-05-25 14:15:00|15.5|13.7|15|13.2|15.56|13.76|14.9|13.1|0
1653488400000|2022-05-25 14:20:00|15.03|13.23|14.98|13.18|15.1|13.3|14.89|13.09|0
1653488700000|2022-05-25 14:25:00|14.95|13.15|14.57|12.77|14.96|13.16|14.56|12.76|0
1653489000000|2022-05-25 14:30:00|14.56|12.76|14.37|12.57|14.66|12.86|14.34|12.54|0
1653489300000|2022-05-25 14:35:00|15.56|13.76|15.24|13.44|15.56|13.76|15.16|13.36|0
1653489600000|2022-05-25 14:40:00|15.21|13.41|15.41|13.61|15.55|13.75|15.2|13.4|0
1653489900000|2022-05-25 14:45:00|15.42|13.62|15.61|13.81|15.74|13.94|15.39|13.59|0
1653490200000|2022-05-25 14:50:00|15.59|13.79|15.62|13.82|15.64|13.84|15.5|13.7|0
1653490500000|2022-05-25 14:55:00|15.6|13.8|15.49|13.69|15.64|13.84|15.42|13.62|0
1653490800000|2022-05-25 15:00:00|15.48|13.68|15.76|13.96|15.83|14.03|15.48|13.68|0
1653491100000|2022-05-25 15:05:00|15.74|13.94|15.61|13.81|15.8|14|15.51|13.71|0
1653491400000|2022-05-25 15:10:00|15.62|13.82|15.56|13.76|15.67|13.87|15.49|13.69|0
1653491700000|2022-05-25 15:15:00|15.57|13.77|15.57|13.77|15.63|13.83|15.46|13.66|0
1653492000000|2022-05-25 15:20:00|15.14|13.34|14.84|13.04|15.48|13.68|14.8|13|0
1653492300000|2022-05-25 15:25:00|14.82|13.02|14.92|13.12|14.95|13.15|14.82|13.02|0
1653492600000|2022-05-25 15:30:00|14.91|13.11|15.16|13.36|15.19|13.39|14.91|13.11|0
1653492900000|2022-05-25 15:35:00|15.15|13.35|14.99|13.19|15.36|13.56|14.71|12.91|0
1653493200000|2022-05-25 15:40:00|15.01|13.21|14.83|13.03|15.06|13.26|14.77|12.97|0
1653493500000|2022-05-25 15:45:00|14.84|13.04|14.77|12.97|14.89|13.09|14.7|12.9|0
1653493800000|2022-05-25 15:50:00|14.76|12.96|14.82|13.02|14.88|13.08|14.72|12.92|0
1653494100000|2022-05-25 15:55:00|14.84|13.04|14.83|13.03|14.85|13.05|14.68|12.88|0
1653494400000|2022-05-25 16:00:00|14.81|13.01|14.74|12.94|14.85|13.05|14.66|12.86|0
1653494700000|2022-05-25 16:05:00|14.75|12.95|14.95|13.15|14.99|13.19|14.68|12.88|0
1653495000000|2022-05-25 16:10:00|14.99|13.19|14.87|13.07|14.99|13.19|14.82|13.02|0
1653495300000|2022-05-25 16:15:00|14.86|13.06|14.99|13.19|15.06|13.26|14.84|13.04|0
1653495600000|2022-05-25 16:20:00|15.01|13.21|15.23|13.43|15.23|13.43|15|13.2|0
1653495900000|2022-05-25 16:25:00|15.2|13.4|15.28|13.48|15.44|13.64|15.2|13.4|0
1653496200000|2022-05-25 16:30:00|15.26|13.46|14.92|13.12|15.26|13.46|14.81|13.01|0
1653496500000|2022-05-25 16:35:00|14.95|13.15|14.98|13.18|15.09|13.29|14.88|13.08|0
1653496800000|2022-05-25 16:40:00|14.99|13.19|14.85|13.05|14.99|13.19|14.83|13.03|0
1653497100000|2022-05-25 16:45:00|14.84|13.04|14.7|12.9|14.86|13.06|14.67|12.87|0
1653497400000|2022-05-25 16:50:00|14.73|12.93|14.79|12.99|14.85|13.05|14.73|12.93|0
1653497700000|2022-05-25 16:55:00|14.81|13.01|14.68|12.88|14.91|13.11|14.65|12.85|0
1653498000000|2022-05-25 17:00:00|14.69|12.89|14.8|13|14.85|13.05|14.69|12.89|0
1653498300000|2022-05-25 17:05:00|14.78|12.98|14.77|12.97|14.85|13.05|14.73|12.93|0
1653498600000|2022-05-25 17:10:00|14.76|12.96|14.84|13.04|15.03|13.23|14.74|12.94|0
1653498900000|2022-05-25 17:15:00|14.83|13.03|14.8|13|14.84|13.04|14.67|12.87|0
1653499200000|2022-05-25 17:20:00|14.78|12.98|14.83|13.03|14.91|13.11|14.73|12.93|0
1653499500000|2022-05-25 17:25:00|14.82|13.02|14.68|12.88|14.91|13.11|14.62|12.82|0
1653499800000|2022-05-25 17:30:00|14.7|12.9|14.61|12.81|14.72|12.92|14.61|12.81|0
1653500100000|2022-05-25 17:35:00|14.63|12.83|14.59|12.79|14.65|12.85|14.45|12.65|0
1653500400000|2022-05-25 17:40:00|14.58|12.78|14.54|12.74|14.66|12.86|14.52|12.72|0
1653500700000|2022-05-25 17:45:00|14.53|12.73|14.5|12.7|14.6|12.8|14.49|12.69|0
1653501000000|2022-05-25 17:50:00|14.49|12.69|14.68|12.88|14.72|12.92|14.48|12.68|0
1653501300000|2022-05-25 17:55:00|14.67|12.87|15.11|12.37|15.22|12.9|14.64|12.31|0
1653501600000|2022-05-25 18:00:00|15.13|12.38|14.79|12.1|15.22|12.45|14.47|11.84|0
1653501900000|2022-05-25 18:05:00|14.76|12.07|15.24|12.47|15.72|12.86|14.52|11.88|0
1653502200000|2022-05-25 18:10:00|15.21|12.45|14.94|12.22|15.29|12.51|14.76|12.07|0
1653502500000|2022-05-25 18:15:00|14.93|12.2|14.77|12.08|15.01|12.28|14.44|11.82|0
1653502800000|2022-05-25 18:20:00|14.74|12.06|14.6|11.94|14.83|12.13|14.46|11.83|0
1653503100000|2022-05-25 18:25:00|14.58|11.93|14.27|11.68|14.65|11.99|14.22|11.63|0
1653503400000|2022-05-25 18:30:00|14.23|11.64|14.21|11.62|14.39|11.77|14.13|11.56|0
1653503700000|2022-05-25 18:35:00|14.2|11.65|14.97|12.25|15.13|12.38|14.13|11.56|0
1653504000000|2022-05-25 18:40:00|14.95|12.23|14.86|12.15|14.98|12.26|14.59|11.94|0
1653504300000|2022-05-25 18:45:00|14.82|12.13|14.92|12.21|14.92|12.21|14.73|12.05|0
1653504600000|2022-05-25 18:50:00|14.86|12.16|14.54|11.9|14.87|12.17|14.52|11.88|0
1653504900000|2022-05-25 18:55:00|14.53|11.88|14.43|11.81|14.82|12.12|14.42|11.8|0
1653505200000|2022-05-25 19:00:00|14.41|11.79|14.03|11.48|14.48|11.85|13.98|11.44|0
1653505500000|2022-05-25 19:05:00|14.02|11.47|13.96|11.42|14.16|11.58|13.93|11.4|0
1653505800000|2022-05-25 19:10:00|13.98|11.43|13.92|11.39|14.01|11.46|13.86|11.34|0
1653506100000|2022-05-25 19:15:00|13.9|11.37|14.09|11.53|14.14|11.57|13.9|11.37|0
1653506400000|2022-05-25 19:20:00|14.07|11.51|14.1|11.54|14.18|11.6|14|11.46|0
1653506700000|2022-05-25 19:25:00|14.11|11.53|14.15|11.58|14.18|11.6|14.03|11.48|0
1653507000000|2022-05-25 19:30:00|14.12|11.55|14.21|11.63|14.25|11.66|13.99|11.44|0
1653507300000|2022-05-25 19:35:00|14.24|11.65|14.36|11.75|14.44|11.81|14.21|11.63|0
1653507600000|2022-05-25 19:40:00|14.39|11.77|14.29|11.69|14.52|11.88|14.27|11.67|0
1653507900000|2022-05-25 19:45:00|14.31|11.71|14.43|11.8|14.52|11.88|14.31|11.71|0
1653508200000|2022-05-25 19:50:00|14.57|11.92|14.54|11.89|14.8|12.11|14.52|11.88|0
1653508500000|2022-05-25 19:55:00|14.57|11.92|14.5|11.87|14.61|11.95|14.39|11.78|0
1653508800000|2022-05-25 20:00:00|14.43|11.81|14.47|11.84|14.51|11.87|14.42|11.8|0
1653509100000|2022-05-25 20:05:00|14.46|11.83|14.72|12.05|14.72|12.05|14.42|11.8|0
1653509400000|2022-05-25 20:10:00|14.71|12.04|14.66|11.99|14.76|12.07|14.55|11.9|0
1653509700000|2022-05-25 20:15:00|14.71|12.04|14.63|11.97|14.71|12.04|14.61|11.95|0
1653510000000|2022-05-25 20:20:00|14.62|11.96|15.03|12.29|15.05|12.31|14.62|11.96|0
1653510300000|2022-05-25 20:25:00|15.02|12.3|14.96|12.24|15.15|12.4|14.96|12.24|0
1653510600000|2022-05-25 20:30:00|14.99|12.27|14.74|12.06|15.02|12.29|14.73|12.05|0
1653510900000|2022-05-25 20:35:00|14.75|12.05|14.7|12.03|14.8|12.11|14.67|12|0
1653511200000|2022-05-25 20:40:00|14.75|12.07|14.83|12.13|14.83|12.13|14.72|12.04|0
1653511500000|2022-05-25 20:45:00|14.84|12.14|14.85|12.15|14.9|12.19|14.8|12.11|0
1653511800000|2022-05-25 20:50:00|14.83|12.14|14.78|12.09|14.87|12.17|14.77|12.08|0
1653512100000|2022-05-25 20:55:00|14.79|12.1|14.69|12.02|14.79|12.1|14.69|12.02|0
1653512400000|2022-05-25 21:00:00|14.73|12.05|14.73|12.05|14.73|12.05|14.7|12.03|0
1653512700000|2022-05-25 21:05:00|14.72|12.04|14.71|12.04|14.74|12.06|14.71|12.04|0
1653513000000|2022-05-25 21:10:00|14.72|12.05|14.72|12.05|14.74|12.06|14.72|12.04|0
1653513300000|2022-05-25 21:15:00|14.73|12.04|14.72|12.04|14.73|12.05|14.71|12.04|0
1653513600000|2022-05-25 21:20:00|14.73|12.05|14.73|12.05|14.74|12.06|14.72|12.04|0
1653513900000|2022-05-25 21:25:00|14.72|12.04|14.71|12.03|14.73|12.05|14.71|12.03|0
1653514200000|2022-05-25 21:30:00|14.7|12.04|14.7|12.03|14.71|12.04|14.7|12.03|0
1653514500000|2022-05-25 21:35:00|14.71|12.02|14.69|12.02|14.71|12.02|14.69|12.02|0
1653514800000|2022-05-25 21:40:00|14.7|12.03|14.68|12.01|14.7|12.03|14.68|12.01|0
1653515100000|2022-05-25 21:45:00|14.69|12.02|14.69|12.02|14.7|12.03|14.68|12.01|0
1653515400000|2022-05-25 21:50:00|14.68|12.01|14.68|12.01|14.69|12.02|14.67|12|0
1653515700000|2022-05-25 21:55:00|14.66|12|14.67|12.01|14.7|12.03|14.66|12|0
1653516000000|2022-05-25 22:00:00|14.63|11.97|14.57|11.92|14.63|11.97|14.52|11.88|0
1653516300000|2022-05-25 22:05:00|14.56|11.93|14.58|11.93|14.61|11.96|14.54|11.9|0
1653516600000|2022-05-25 22:10:00|14.57|11.92|14.48|11.85|14.58|11.93|14.47|11.84|0
1653516900000|2022-05-25 22:15:00|14.47|11.84|14.5|11.87|14.52|11.88|14.47|11.84|0
1653517200000|2022-05-25 22:20:00|14.51|11.88|14.55|11.91|14.56|11.91|14.5|11.86|0
1653517500000|2022-05-25 22:25:00|14.56|11.9|14.66|11.99|14.66|12|14.54|11.9|0
1653517800000|2022-05-25 22:30:00|14.65|11.98|14.61|11.95|14.67|12|14.61|11.95|0
1653518100000|2022-05-25 22:35:00|14.6|11.96|14.58|11.93|14.61|11.96|14.56|11.92|0
1653518400000|2022-05-25 22:40:00|14.56|11.92|14.6|11.95|14.6|11.95|14.54|11.9|0
1653518700000|2022-05-25 22:45:00|14.62|11.96|14.63|11.97|14.63|11.97|14.6|11.95|0
1653519000000|2022-05-25 22:50:00|14.64|11.98|14.62|11.96|14.64|11.98|14.61|11.95|0
1653519300000|2022-05-25 22:55:00|14.61|11.95|14.51|11.87|14.64|11.98|14.5|11.87|0
1653519600000|2022-05-25 23:00:00|14.49|11.86|14.48|11.85|14.53|11.89|14.48|11.84|0
1653519900000|2022-05-25 23:05:00|14.47|11.84|14.53|11.89|14.53|11.89|14.47|11.84|0
1653520200000|2022-05-25 23:10:00|14.52|11.88|14.44|11.82|14.52|11.88|14.44|11.82|0
1653520500000|2022-05-25 23:15:00|14.43|11.81|14.47|11.84|14.47|11.84|14.43|11.8|0
1653520800000|2022-05-25 23:20:00|14.48|11.85|14.5|11.87|14.5|11.87|14.46|11.83|0
1653521100000|2022-05-25 23:25:00|14.51|11.86|14.5|11.86|14.52|11.88|14.5|11.86|0
1653521400000|2022-05-25 23:30:00|14.51|11.87|14.54|11.9|14.55|11.9|14.47|11.84|0
1653521700000|2022-05-25 23:35:00|14.53|11.89|14.56|11.91|14.57|11.92|14.5|11.86|0
1653522000000|2022-05-25 23:40:00|14.59|11.94|14.53|11.89|14.59|11.94|14.52|11.88|0
1653522300000|2022-05-25 23:45:00|14.52|11.88|14.55|11.91|14.58|11.93|14.49|11.86|0
1653522600000|2022-05-25 23:50:00|14.56|11.92|14.68|12.01|14.68|12.01|14.55|11.91|0
1653522900000|2022-05-25 23:55:00|14.7|12.03|14.68|12.01|14.72|12.04|14.65|11.99|0
1653523200000|2022-05-26 00:00:00|14.7|12.03|14.55|11.91|14.72|12.05|14.52|11.88|0
1653523500000|2022-05-26 00:05:00|14.57|11.92|14.38|11.77|14.58|11.93|14.38|11.77|0
1653523800000|2022-05-26 00:10:00|14.36|11.75|14.09|11.52|14.37|11.76|14.05|11.49|0
1653524100000|2022-05-26 00:15:00|14.1|11.54|14.27|11.67|14.27|11.67|14.1|11.54|0
1653524400000|2022-05-26 00:20:00|14.28|11.68|14.28|11.68|14.29|11.69|14.23|11.64|0
1653524700000|2022-05-26 00:25:00|14.27|11.69|14.12|11.55|14.29|11.69|14.12|11.55|0
1653525000000|2022-05-26 00:30:00|14.11|11.57|14.03|11.48|14.18|11.6|14|11.46|0
1653525300000|2022-05-26 00:35:00|14.04|11.49|14.11|11.54|14.16|11.58|14.04|11.49|0
1653525600000|2022-05-26 00:40:00|14.1|11.55|13.97|11.43|14.15|11.58|13.96|11.42|0
1653525900000|2022-05-26 00:45:00|13.98|11.41|14.01|11.46|14.01|11.46|13.93|11.4|0
1653526200000|2022-05-26 00:50:00|14|11.45|14.01|11.46|14.06|11.5|14|11.45|0
1653526500000|2022-05-26 00:55:00|14.02|11.47|13.97|11.43|14.07|11.51|13.97|11.43|0
1653526800000|2022-05-26 01:00:00|13.98|11.44|13.99|11.45|14.03|11.48|13.98|11.44|0
1653527100000|2022-05-26 01:05:00|14|11.46|13.92|11.39|14.04|11.49|13.92|11.39|0
1653527400000|2022-05-26 01:10:00|13.93|11.4|14.01|11.46|14.01|11.46|13.92|11.39|0
1653527700000|2022-05-26 01:15:00|13.99|11.45|14.01|11.46|14.03|11.48|13.96|11.42|0
1653528000000|2022-05-26 01:20:00|14|11.47|14.13|11.56|14.14|11.57|14|11.46|0
1653528300000|2022-05-26 01:25:00|14.12|11.55|14.19|11.61|14.19|11.61|14.12|11.55|0
1653528600000|2022-05-26 01:30:00|14.18|11.6|14.21|11.63|14.27|11.68|14.18|11.6|0
1653528900000|2022-05-26 01:35:00|14.22|11.64|14.35|11.74|14.42|11.8|14.22|11.63|0
1653529200000|2022-05-26 01:40:00|14.36|11.75|14.35|11.74|14.38|11.77|14.29|11.7|0
1653529500000|2022-05-26 01:45:00|14.37|11.75|14.39|11.77|14.44|11.81|14.31|11.7|0
1653529800000|2022-05-26 01:50:00|14.4|11.78|14.37|11.76|14.4|11.78|14.33|11.73|0
1653530100000|2022-05-26 01:55:00|14.39|11.77|14.51|11.87|14.55|11.9|14.39|11.77|0
1653530400000|2022-05-26 02:00:00|14.49|11.86|14.51|11.87|14.54|11.9|14.44|11.81|0
1653530700000|2022-05-26 02:05:00|14.52|11.88|14.46|11.83|14.52|11.88|14.46|11.83|0
1653531000000|2022-05-26 02:10:00|14.45|11.82|14.57|11.92|14.6|11.95|14.42|11.8|0
1653531300000|2022-05-26 02:15:00|14.58|11.93|14.47|11.84|14.59|11.93|14.47|11.84|0
1653531600000|2022-05-26 02:20:00|14.45|11.82|14.45|11.83|14.54|11.89|14.45|11.82|0
1653531900000|2022-05-26 02:25:00|14.44|11.82|14.44|11.82|14.46|11.83|14.39|11.77|0
1653532200000|2022-05-26 02:30:00|14.43|11.81|14.35|11.74|14.44|11.81|14.35|11.74|0
1653532500000|2022-05-26 02:35:00|14.36|11.75|14.43|11.81|14.44|11.82|14.35|11.74|0
1653532800000|2022-05-26 02:40:00|14.42|11.8|14.42|11.8|14.48|11.85|14.37|11.75|0
1653533100000|2022-05-26 02:45:00|14.41|11.79|14.45|11.82|14.45|11.82|14.39|11.78|0
1653533400000|2022-05-26 02:50:00|14.46|11.83|14.42|11.8|14.46|11.83|14.41|11.79|0
1653533700000|2022-05-26 02:55:00|14.43|11.81|14.47|11.84|14.47|11.84|14.41|11.79|0
1653534000000|2022-05-26 03:00:00|14.48|11.85|14.46|11.83|14.49|11.85|14.44|11.82|0
1653534300000|2022-05-26 03:05:00|14.47|11.84|14.66|12|14.68|12.01|14.47|11.84|0
1653534600000|2022-05-26 03:10:00|14.65|11.99|14.69|12.02|14.73|12.05|14.65|11.98|0
1653534900000|2022-05-26 03:15:00|14.71|12.03|14.79|12.1|14.82|12.13|14.67|12|0
1653535200000|2022-05-26 03:20:00|14.8|12.11|14.66|12|14.8|12.11|14.65|11.99|0
1653535500000|2022-05-26 03:25:00|14.64|11.98|14.63|11.97|14.71|12.03|14.61|11.95|0
1653535800000|2022-05-26 03:30:00|14.64|11.98|14.53|11.89|14.66|11.99|14.49|11.86|0
1653536100000|2022-05-26 03:35:00|14.52|11.88|14.58|11.93|14.58|11.93|14.5|11.86|0
1653536400000|2022-05-26 03:40:00|14.57|11.92|14.52|11.88|14.57|11.92|14.5|11.86|0
1653536700000|2022-05-26 03:45:00|14.51|11.87|14.51|11.87|14.54|11.89|14.51|11.87|0
1653537000000|2022-05-26 03:50:00|14.52|11.88|14.53|11.88|14.54|11.9|14.51|11.87|0
1653537300000|2022-05-26 03:55:00|14.54|11.89|14.44|11.82|14.54|11.89|14.41|11.79|0
1653537600000|2022-05-26 04:00:00|14.43|11.81|14.48|11.85|14.49|11.85|14.42|11.8|0
1653537900000|2022-05-26 04:05:00|14.47|11.84|14.5|11.86|14.5|11.87|14.45|11.83|0
1653538200000|2022-05-26 04:10:00|14.49|11.87|14.51|11.87|14.52|11.88|14.47|11.84|0
1653538500000|2022-05-26 04:15:00|14.52|11.88|14.5|11.86|14.52|11.88|14.48|11.85|0
1653538800000|2022-05-26 04:20:00|14.51|11.87|14.56|11.92|14.58|11.93|14.49|11.86|0
1653539100000|2022-05-26 04:25:00|14.58|11.93|14.57|11.92|14.6|11.95|14.56|11.91|0
1653539400000|2022-05-26 04:30:00|14.56|11.91|14.57|11.92|14.57|11.92|14.55|11.9|0
1653539700000|2022-05-26 04:35:00|14.58|11.93|14.54|11.89|14.58|11.93|14.52|11.88|0
1653540000000|2022-05-26 04:40:00|14.53|11.9|14.61|11.95|14.62|11.96|14.53|11.89|0
1653540300000|2022-05-26 04:45:00|14.62|11.96|14.59|11.94|14.62|11.96|14.57|11.92|0
1653540600000|2022-05-26 04:50:00|14.61|11.96|14.7|12.03|14.72|12.04|14.59|11.94|0
1653540900000|2022-05-26 04:55:00|14.71|12.02|14.72|12.04|14.74|12.06|14.7|12.02|0
1653541200000|2022-05-26 05:00:00|14.73|12.05|14.69|12.02|14.79|12.1|14.68|12.01|0
1653541500000|2022-05-26 05:05:00|14.71|12.03|14.64|11.98|14.72|12.05|14.63|11.97|0
1653541800000|2022-05-26 05:10:00|14.63|11.97|14.68|12.01|14.68|12.01|14.6|11.95|0
1653542100000|2022-05-26 05:15:00|14.67|12.03|14.64|11.98|14.76|12.08|14.62|11.96|0
1653542400000|2022-05-26 05:20:00|14.63|11.97|14.69|12.02|14.69|12.02|14.6|11.94|0
1653542700000|2022-05-26 05:25:00|14.68|12.01|14.66|12|14.71|12.04|14.65|11.98|0
1653543000000|2022-05-26 05:30:00|14.65|11.99|14.61|11.96|14.67|12|14.6|11.94|0
1653543300000|2022-05-26 05:35:00|14.6|11.95|14.68|12.01|14.69|12.02|14.6|11.94|0
1653543600000|2022-05-26 05:40:00|14.69|12.02|14.63|11.97|14.71|12.03|14.61|11.95|0
1653543900000|2022-05-26 05:45:00|14.65|11.99|14.64|11.98|14.67|12|14.58|11.93|0
1653544200000|2022-05-26 05:50:00|14.63|11.97|14.8|12.11|14.8|12.11|14.63|11.97|0
1653544500000|2022-05-26 05:55:00|14.79|12.1|14.78|12.09|14.88|12.17|14.74|12.06|0
1653544800000|2022-05-26 06:00:00|14.75|12.07|14.82|12.13|14.85|12.15|14.7|12.03|0
1653545100000|2022-05-26 06:05:00|14.83|12.12|14.86|12.16|14.89|12.18|14.78|12.09|0
1653545400000|2022-05-26 06:10:00|14.85|12.15|14.82|12.13|14.85|12.15|14.76|12.08|0
1653545700000|2022-05-26 06:15:00|14.8|12.11|14.67|12.01|14.8|12.11|14.67|12.01|0
1653546000000|2022-05-26 06:20:00|14.68|12|14.64|11.98|14.75|12.07|14.64|11.98|0
1653546300000|2022-05-26 06:25:00|14.67|12|14.72|12.04|14.74|12.06|14.64|11.98|0
1653546600000|2022-05-26 06:30:00|14.71|12.05|14.75|12.07|14.79|12.1|14.71|12.04|0
1653546900000|2022-05-26 06:35:00|14.77|12.08|14.7|12.03|14.77|12.08|14.65|11.99|0
1653547200000|2022-05-26 06:40:00|14.71|12.04|14.54|11.9|14.73|12.05|14.22|11.64|0
1653547500000|2022-05-26 06:45:00|14.53|11.89|14.56|11.91|14.57|11.92|14.48|11.85|0
1653547800000|2022-05-26 06:50:00|14.55|11.9|14.52|11.88|14.56|11.9|14.51|11.87|0
1653548100000|2022-05-26 06:55:00|14.51|11.87|14.48|11.85|14.52|11.88|14.44|11.81|0
1653548400000|2022-05-26 07:00:00|14.49|11.86|14.43|11.81|14.49|11.86|14.35|11.74|0
1653548700000|2022-05-26 07:05:00|14.44|11.82|14.39|11.77|14.48|11.85|14.36|11.75|0
1653549000000|2022-05-26 07:10:00|14.37|11.76|14.43|11.81|14.45|11.82|14.35|11.74|0
1653549300000|2022-05-26 07:15:00|14.44|11.82|14.31|11.71|14.44|11.82|14.3|11.7|0
1653549600000|2022-05-26 07:20:00|14.3|11.7|14.23|11.64|14.32|11.72|14.21|11.63|0
1653549900000|2022-05-26 07:25:00|14.22|11.63|14.19|11.61|14.25|11.66|14.19|11.61|0
1653550200000|2022-05-26 07:30:00|14.18|11.6|14.06|11.51|14.18|11.6|14.06|11.51|0
1653550500000|2022-05-26 07:35:00|14.07|11.5|13.92|11.39|14.11|11.54|13.92|11.39|0
1653550800000|2022-05-26 07:40:00|13.91|11.38|14.41|11.79|14.71|12.03|13.86|11.34|0
1653551100000|2022-05-26 07:45:00|14.4|11.78|14.48|11.85|14.52|11.88|14.37|11.76|0
1653551400000|2022-05-26 07:50:00|14.49|11.86|14.43|11.81|14.5|11.87|14.43|11.8|0
1653551700000|2022-05-26 07:55:00|14.42|11.8|14.27|11.67|14.42|11.8|14.26|11.67|0
1653552000000|2022-05-26 08:00:00|14.26|11.69|14.38|11.77|14.42|11.8|14.26|11.67|0
1653552300000|2022-05-26 08:05:00|14.37|11.76|14.4|11.78|14.43|11.81|14.34|11.73|0
1653552600000|2022-05-26 08:10:00|14.42|11.79|14.53|11.89|14.53|11.89|14.38|11.76|0
1653552900000|2022-05-26 08:15:00|14.55|11.91|14.62|11.96|14.62|11.96|14.53|11.88|0
1653553200000|2022-05-26 08:20:00|14.63|11.97|14.66|12|14.67|12|14.57|11.92|0
1653553500000|2022-05-26 08:25:00|14.67|12.01|14.73|12.06|14.75|12.07|14.65|11.99|0
1653553800000|2022-05-26 08:30:00|14.72|12.05|14.18|11.6|14.82|12.13|14.17|11.59|0
1653554100000|2022-05-26 08:35:00|14.51|11.87|14.61|11.95|14.63|11.97|14.51|11.87|0
1653554400000|2022-05-26 08:40:00|14.6|11.94|14.58|11.93|14.62|11.96|14.56|11.91|0
1653554700000|2022-05-26 08:45:00|14.59|11.94|14.65|11.99|14.72|12.04|14.57|11.92|0
1653555000000|2022-05-26 08:50:00|14.64|11.98|14.59|11.94|14.65|11.99|14.56|11.91|0
1653555300000|2022-05-26 08:55:00|14.58|11.93|14.56|11.91|14.61|11.95|14.54|11.89|0
1653555600000|2022-05-26 09:00:00|14.55|11.9|14.48|11.85|14.66|12|14.44|11.81|0
1653555900000|2022-05-26 09:05:00|14.47|11.84|14.42|11.8|14.51|11.87|14.4|11.78|0
1653556200000|2022-05-26 09:10:00|14.43|11.79|14.4|11.78|14.44|11.82|14.39|11.77|0
1653556500000|2022-05-26 09:15:00|14.39|11.77|14.39|11.78|14.4|11.79|14.34|11.74|0
1653556800000|2022-05-26 09:20:00|14.38|11.77|14.23|11.64|14.38|11.78|14.23|11.64|0
1653557100000|2022-05-26 09:25:00|14.21|11.63|14.24|11.65|14.25|11.66|14.14|11.57|0
1653557400000|2022-05-26 09:30:00|14.23|11.64|14.23|11.64|14.28|11.68|14.2|11.62|0
1653557700000|2022-05-26 09:35:00|14.22|11.65|14.23|11.64|14.27|11.67|14.2|11.62|0
1653558000000|2022-05-26 09:40:00|14.24|11.65|14.1|11.54|14.26|11.67|14.09|11.53|0
1653558300000|2022-05-26 09:45:00|14.09|11.53|13.96|11.42|14.11|11.54|13.95|11.41|0
1653558600000|2022-05-26 09:50:00|13.97|11.43|13.96|11.42|14.01|11.46|13.94|11.4|0
1653558900000|2022-05-26 09:55:00|13.95|11.41|13.95|11.41|13.98|11.44|13.89|11.37|0
1653559200000|2022-05-26 10:00:00|13.96|11.42|13.92|11.39|13.98|11.44|13.9|11.37|0
1653559500000|2022-05-26 10:05:00|13.91|11.38|13.84|11.32|13.96|11.42|13.84|11.32|0
1653559800000|2022-05-26 10:10:00|13.83|11.33|13.95|11.41|13.97|11.43|13.83|11.32|0
1653560100000|2022-05-26 10:15:00|13.96|11.42|14.02|11.47|14.04|11.48|13.96|11.42|0
1653560400000|2022-05-26 10:20:00|14.03|11.48|14.02|11.47|14.04|11.49|13.98|11.44|0
1653560700000|2022-05-26 10:25:00|14.03|11.48|14.07|11.51|14.07|11.51|14|11.46|0
1653561000000|2022-05-26 10:30:00|14.06|11.49|14.1|11.54|14.14|11.57|14.05|11.49|0
1653561300000|2022-05-26 10:35:00|14.11|11.53|14.07|11.52|14.13|11.56|14.07|11.52|0
1653561600000|2022-05-26 10:40:00|14.08|11.51|14.07|11.51|14.14|11.57|14.07|11.51|0
1653561900000|2022-05-26 10:45:00|14.06|11.5|14|11.45|14.06|11.5|13.99|11.45|0
1653562200000|2022-05-26 10:50:00|13.99|11.44|13.86|11.34|13.99|11.44|13.84|11.32|0
1653562500000|2022-05-26 10:55:00|13.87|11.35|13.86|11.34|13.89|11.36|13.76|11.26|0
1653562800000|2022-05-26 11:00:00|13.85|11.33|13.67|11.19|13.87|11.35|13.66|11.18|0
1653563100000|2022-05-26 11:05:00|13.66|11.18|13.7|11.21|13.75|11.25|13.66|11.17|0
1653563400000|2022-05-26 11:10:00|13.71|11.22|13.53|11.07|13.73|11.23|13.52|11.06|0
1653563700000|2022-05-26 11:15:00|13.54|11.08|14.41|11.79|14.55|11.9|13.45|11|0
1653564000000|2022-05-26 11:20:00|14.4|11.78|14.22|11.63|14.43|11.81|14.22|11.63|0
1653564300000|2022-05-26 11:25:00|14.23|11.64|14.14|11.57|14.29|11.69|14.11|11.54|0
1653564600000|2022-05-26 11:30:00|14.13|11.56|14.32|11.71|14.32|11.72|14.11|11.55|0
1653564900000|2022-05-26 11:35:00|14.34|11.72|14.27|11.67|14.39|11.77|14.25|11.66|0
1653565200000|2022-05-26 11:40:00|14.28|11.68|14.3|11.7|14.31|11.71|14.23|11.64|0
1653565500000|2022-05-26 11:45:00|14.31|11.71|14.22|11.63|14.32|11.72|14.2|11.62|0
1653565800000|2022-05-26 11:50:00|14.23|11.64|14.32|11.71|14.32|11.72|14.19|11.61|0
1653566100000|2022-05-26 11:55:00|14.34|11.72|14.34|11.73|14.41|11.79|14.33|11.72|0
1653566400000|2022-05-26 12:00:00|14.36|11.75|14.4|11.78|14.45|11.82|14.35|11.74|0
1653566700000|2022-05-26 12:05:00|14.41|11.79|14.49|11.86|14.51|11.87|14.41|11.79|0
1653567000000|2022-05-26 12:10:00|14.5|11.85|14.47|11.84|14.5|11.86|14.43|11.81|0
1653567300000|2022-05-26 12:15:00|14.48|11.85|14.53|11.89|14.58|11.93|14.48|11.85|0
1653567600000|2022-05-26 12:20:00|14.52|11.88|14.5|11.87|14.53|11.89|14.44|11.81|0
1653567900000|2022-05-26 12:25:00|14.51|11.86|14.53|11.88|14.55|11.9|14.48|11.85|0
1653568200000|2022-05-26 12:30:00|14.52|11.89|14.63|11.97|14.72|12.04|14.41|11.79|0
1653568500000|2022-05-26 12:35:00|14.6|11.95|14.58|11.93|14.73|12.05|14.56|11.91|0
1653568800000|2022-05-26 12:40:00|14.57|11.92|13.29|10.88|14.6|11.94|12.96|10.6|0
1653569100000|2022-05-26 12:45:00|13.28|10.87|13.26|10.85|13.34|10.92|13.22|10.82|0
1653569400000|2022-05-26 12:50:00|13.27|10.86|13.2|10.8|13.33|10.91|13.16|10.77|0
1653569700000|2022-05-26 12:55:00|13.21|10.81|13.29|10.87|13.32|10.9|13.21|10.81|0
1653570000000|2022-05-26 13:00:00|13.3|10.88|13.38|10.95|13.38|10.95|13.27|10.86|0
1653570300000|2022-05-26 13:05:00|13.39|10.96|13.44|11|13.47|11.02|13.37|10.94|0
1653570600000|2022-05-26 13:10:00|13.46|11.01|13.45|11|13.5|11.04|13.42|10.98|0
1653570900000|2022-05-26 13:15:00|13.44|11.01|13.61|11.13|13.62|11.15|13.44|11.01|0
1653571200000|2022-05-26 13:20:00|13.6|11.14|13.57|11.1|13.68|11.19|13.54|11.08|0
1653571500000|2022-05-26 13:25:00|13.56|11.11|13.61|11.13|13.63|11.15|13.55|11.09|0
1653571800000|2022-05-26 13:30:00|13.65|11.16|13.2|10.8|13.65|11.17|13.08|10.71|0
1653572100000|2022-05-26 13:35:00|13.21|10.79|12.97|10.61|13.25|10.84|12.84|10.51|0
1653572400000|2022-05-26 13:40:00|12.94|10.59|13.51|11.05|13.66|11.18|12.92|10.57|0
1653572700000|2022-05-26 13:45:00|13.49|11.04|13.39|10.96|13.64|11.16|13.33|10.9|0
1653573000000|2022-05-26 13:50:00|13.34|10.92|13.47|11.02|13.63|11.15|13.13|10.75|0
1653573300000|2022-05-26 13:55:00|13.48|11.03|13.38|10.95|13.53|11.07|13.33|10.91|0
1653573600000|2022-05-26 14:00:00|13.35|10.92|13.37|10.94|13.41|10.97|13.27|10.86|0
1653573900000|2022-05-26 14:05:00|13.36|10.93|13.18|10.79|13.41|10.97|13.11|10.72|0
1653574200000|2022-05-26 14:10:00|13.2|10.78|13.01|10.65|13.27|10.86|12.97|10.61|0
1653574500000|2022-05-26 14:15:00|13.02|10.62|13.51|11.05|13.57|11.1|12.93|10.58|0
1653574800000|2022-05-26 14:20:00|13.5|11.04|13.45|11.01|13.6|11.12|13.42|10.98|0
1653575100000|2022-05-26 14:25:00|13.46|11|13.61|11.14|13.63|11.15|13.46|11|0
1653575400000|2022-05-26 14:30:00|13.59|11.12|13.54|11.07|13.65|11.17|13.44|11|0
1653575700000|2022-05-26 14:35:00|13.53|11.06|13.37|10.94|13.53|11.06|13.36|10.93|0
1653576000000|2022-05-26 14:40:00|13.38|10.95|13.27|10.86|13.47|11.02|13.24|10.83|0
1653576300000|2022-05-26 14:45:00|13.28|10.87|13.22|10.82|13.38|10.95|13.21|10.81|0
1653576600000|2022-05-26 14:50:00|13.2|10.81|13.18|10.78|13.22|10.82|13.11|10.72|0
1653576900000|2022-05-26 14:55:00|13.17|10.79|13.11|10.72|13.22|10.81|13.09|10.71|0
1653577200000|2022-05-26 15:00:00|13.1|10.73|12.92|10.57|13.13|10.74|12.9|10.56|0
1653577500000|2022-05-26 15:05:00|12.91|10.56|13.29|10.87|13.3|10.88|12.9|10.55|0
1653577800000|2022-05-26 15:10:00|13.28|10.86|13.21|10.81|13.32|10.9|13.21|10.81|0
1653578100000|2022-05-26 15:15:00|13.2|10.8|13.23|10.83|13.27|10.86|13.16|10.77|0
1653578400000|2022-05-26 15:20:00|13.25|10.84|13.25|10.84|13.31|10.89|13.14|10.75|0
1653578700000|2022-05-26 15:25:00|13.24|10.83|13.35|10.92|13.38|10.94|13.2|10.8|0
1653579000000|2022-05-26 15:30:00|13.32|10.9|13.42|10.98|13.42|10.98|13.21|10.81|0
1653579300000|2022-05-26 15:35:00|13.44|11|13.31|10.89|13.47|11.02|13.3|10.88|0
1653579600000|2022-05-26 15:40:00|13.32|10.9|13.3|10.88|13.38|10.95|13.26|10.85|0
1653579900000|2022-05-26 15:45:00|13.28|10.87|13.41|10.97|13.49|11.04|13.27|10.86|0
1653580200000|2022-05-26 15:50:00|13.42|10.98|13.39|10.96|13.47|11.02|13.37|10.94|0
1653580500000|2022-05-26 15:55:00|13.38|10.95|13.35|10.92|13.39|10.96|13.24|10.83|0
1653580800000|2022-05-26 16:00:00|13.36|10.93|13.2|10.8|13.41|10.97|13.19|10.79|0
1653581100000|2022-05-26 16:05:00|13.21|10.81|13.29|10.87|13.32|10.9|13.2|10.8|0
1653581400000|2022-05-26 16:10:00|13.3|10.88|13.14|10.75|13.3|10.88|13.12|10.74|0
1653581700000|2022-05-26 16:15:00|13.15|10.76|13.15|10.76|13.21|10.81|13.13|10.75|0
1653582000000|2022-05-26 16:20:00|13.14|10.75|13.04|10.67|13.14|10.75|13.03|10.66|0
1653582300000|2022-05-26 16:25:00|13.03|10.66|12.97|10.62|13.08|10.7|12.97|10.62|0
1653582600000|2022-05-26 16:30:00|12.96|10.61|13.34|10.91|13.47|11.02|12.92|10.57|0
1653582900000|2022-05-26 16:35:00|13.33|10.92|13.29|10.88|13.37|10.94|13.28|10.87|0
1653583200000|2022-05-26 16:40:00|13.28|10.87|13.36|10.93|13.36|10.93|13.28|10.86|0
1653583500000|2022-05-26 16:45:00|13.37|10.94|13.29|10.87|13.4|10.96|13.27|10.86|0
1653583800000|2022-05-26 16:50:00|13.3|10.88|13.19|10.79|13.3|10.88|13.19|10.79|0
1653584100000|2022-05-26 16:55:00|13.18|10.78|13.11|10.73|13.21|10.81|13.1|10.72|0
1653584400000|2022-05-26 17:00:00|13.1|10.72|13.04|10.67|13.11|10.73|13.03|10.66|0
1653584700000|2022-05-26 17:05:00|13.03|10.66|12.96|10.61|13.06|10.68|12.96|10.61|0
1653585000000|2022-05-26 17:10:00|12.93|10.6|13.08|10.7|13.15|10.76|12.92|10.57|0
1653585300000|2022-05-26 17:15:00|13.07|10.69|13.14|10.75|13.16|10.77|13.07|10.69|0
1653585600000|2022-05-26 17:20:00|13.13|10.74|13.23|10.82|13.23|10.82|13.02|10.65|0
1653585900000|2022-05-26 17:25:00|13.22|10.83|13.23|10.82|13.28|10.86|13.11|10.72|0
1653586200000|2022-05-26 17:30:00|13.21|10.81|13.12|10.74|13.24|10.83|13.11|10.73|0
1653586500000|2022-05-26 17:35:00|13.14|10.75|13.16|10.77|13.2|10.8|13.12|10.74|0
1653586800000|2022-05-26 17:40:00|13.15|10.76|13.14|10.75|13.2|10.8|13.11|10.73|0
1653587100000|2022-05-26 17:45:00|13.15|10.76|13.11|10.73|13.17|10.77|13.09|10.71|0
1653587400000|2022-05-26 17:50:00|13.12|10.74|13.14|10.75|13.16|10.76|13.1|10.72|0
1653587700000|2022-05-26 17:55:00|13.13|10.74|13.05|10.68|13.25|10.84|13.02|10.65|0
1653588000000|2022-05-26 18:00:00|13.06|10.69|13.05|10.68|13.13|10.74|13.01|10.65|0
1653588300000|2022-05-26 18:05:00|13.06|10.69|13.08|10.7|13.19|10.79|13.04|10.67|0
1653588600000|2022-05-26 18:10:00|13.09|10.71|13.07|10.7|13.17|10.77|13.04|10.67|0
1653588900000|2022-05-26 18:15:00|13.09|10.71|13.09|10.71|13.12|10.73|13.02|10.65|0
1653589200000|2022-05-26 18:20:00|13.08|10.7|12.95|10.6|13.09|10.71|12.95|10.6|0
1653589500000|2022-05-26 18:25:00|12.96|10.61|13.07|10.69|13.1|10.72|12.94|10.58|0
1653589800000|2022-05-26 18:30:00|13.08|10.7|13.13|10.74|13.15|10.76|13.04|10.67|0
1653590100000|2022-05-26 18:35:00|13.12|10.73|13.21|10.81|13.28|10.87|13.12|10.73|0
1653590400000|2022-05-26 18:40:00|13.22|10.82|13.14|10.75|13.28|10.86|13.12|10.73|0
1653590700000|2022-05-26 18:45:00|13.13|10.74|13.15|10.76|13.2|10.8|13.09|10.71|0
1653591000000|2022-05-26 18:50:00|13.16|10.77|13.14|10.75|13.18|10.78|13.08|10.7|0
1653591300000|2022-05-26 18:55:00|13.15|10.76|13.1|10.72|13.16|10.76|13.04|10.67|0
1653591600000|2022-05-26 19:00:00|13.11|10.73|13.29|10.88|13.35|10.92|13.08|10.71|0
1653591900000|2022-05-26 19:05:00|13.3|10.89|13.12|10.74|13.31|10.89|13.09|10.71|0
1653592200000|2022-05-26 19:10:00|13.13|10.76|13.23|10.82|13.28|10.86|13.12|10.74|0
1653592500000|2022-05-26 19:15:00|13.22|10.83|13.38|10.94|13.49|11.04|13.2|10.8|0
1653592800000|2022-05-26 19:20:00|13.37|10.93|13.43|10.99|13.52|11.06|13.34|10.91|0
1653593100000|2022-05-26 19:25:00|13.44|11|13.34|10.92|13.51|11.05|13.28|10.86|0
1653593400000|2022-05-26 19:30:00|13.37|10.94|13.25|10.84|13.4|10.96|13.23|10.82|0
1653593700000|2022-05-26 19:35:00|13.26|10.85|13.18|10.79|13.35|10.92|13.17|10.77|0
1653594000000|2022-05-26 19:40:00|13.2|10.8|13.02|10.65|13.2|10.8|13.02|10.65|0
1653594300000|2022-05-26 19:45:00|13|10.64|12.9|10.55|13.07|10.7|12.9|10.55|0
1653594600000|2022-05-26 19:50:00|12.83|10.49|13.23|10.82|13.23|10.82|12.82|10.49|0
1653594900000|2022-05-26 19:55:00|13.25|10.84|13.33|10.91|13.4|10.96|13.18|10.78|0
1653595200000|2022-05-26 20:00:00|13.31|10.89|13.45|11.01|13.45|11.01|13.21|10.81|0
1653595500000|2022-05-26 20:05:00|13.46|11.03|13.5|11.04|13.56|11.1|13.46|11.02|0
1653595800000|2022-05-26 20:10:00|13.49|11.03|13.51|11.06|13.53|11.07|13.45|11|0
1653596100000|2022-05-26 20:15:00|13.53|11.07|13.49|11.04|13.53|11.07|13.44|10.99|0
1653596400000|2022-05-26 20:20:00|13.5|11.05|13.51|11.06|13.52|11.06|13.46|11.02|0
1653596700000|2022-05-26 20:25:00|13.52|11.05|13.47|11.02|13.52|11.06|13.46|11.01|0
1653597000000|2022-05-26 20:30:00|13.48|11.03|13.44|11|13.49|11.04|13.44|10.99|0
1653597300000|2022-05-26 20:35:00|13.45|10.99|13.44|11|13.46|11.01|13.43|10.99|0
1653597600000|2022-05-26 20:40:00|13.45|10.99|13.43|10.99|13.45|11.01|13.42|10.98|0
1653597900000|2022-05-26 20:45:00|13.44|11|13.44|10.99|13.46|11.01|13.43|10.99|0
1653598200000|2022-05-26 20:50:00|13.45|11.01|13.43|10.99|13.48|11.03|13.43|10.99|0
1653598500000|2022-05-26 20:55:00|13.44|11|13.42|10.98|13.44|11|13.4|10.96|0
1653598800000|2022-05-26 21:00:00|13.43|10.99|13.41|10.97|13.43|10.99|13.4|10.97|0
1653599100000|2022-05-26 21:05:00|13.38|10.95|13.39|10.95|13.4|10.96|13.38|10.95|0
1653599400000|2022-05-26 21:10:00|13.42|10.96|13.41|10.97|13.42|10.98|13.41|10.95|0
1653599700000|2022-05-26 21:15:00|13.42|10.98|13.45|11|13.45|11|13.41|10.97|0
1653600000000|2022-05-26 21:20:00|13.44|10.99|13.44|10.99|13.45|11|13.43|10.99|0
1653600300000|2022-05-26 21:25:00|13.43|11|13.43|10.99|13.44|11|13.43|10.99|0
1653600600000|2022-05-26 21:30:00|13.42|10.98|13.42|10.98|13.43|10.98|13.42|10.98|0
1653600900000|2022-05-26 21:35:00|13.41|10.97|13.42|10.98|13.42|10.98|13.41|10.97|0
1653601200000|2022-05-26 21:40:00|13.41|10.97|13.42|10.98|13.42|10.98|13.41|10.97|0
1653601500000|2022-05-26 21:45:00|13.41|10.97|13.42|10.98|13.42|10.98|13.41|10.97|0
1653601800000|2022-05-26 21:50:00|13.43|10.99|13.43|10.99|13.44|11|13.41|10.98|0
1653602100000|2022-05-26 21:55:00|13.42|10.98|13.47|11.02|13.47|11.02|13.42|10.98|0
1653602400000|2022-05-26 22:00:00|13.49|11.04|13.43|10.99|13.51|11.05|13.41|10.97|0
1653602700000|2022-05-26 22:05:00|13.42|10.98|13.36|10.93|13.45|11|13.35|10.92|0
1653603000000|2022-05-26 22:10:00|13.34|10.92|13.34|10.91|13.4|10.96|13.32|10.9|0
1653603300000|2022-05-26 22:15:00|13.33|10.89|13.27|10.86|13.33|10.91|13.27|10.86|0
1653603600000|2022-05-26 22:20:00|13.28|10.85|13.23|10.83|13.28|10.86|13.21|10.81|0
1653603900000|2022-05-26 22:25:00|13.22|10.82|13.31|10.89|13.32|10.9|13.21|10.81|0
1653604200000|2022-05-26 22:30:00|13.3|10.88|13.35|10.92|13.35|10.93|13.27|10.86|0
1653604500000|2022-05-26 22:35:00|13.36|10.93|13.37|10.94|13.37|10.94|13.34|10.91|0
1653604800000|2022-05-26 22:40:00|13.36|10.93|13.27|10.86|13.37|10.94|13.27|10.86|0
1653605100000|2022-05-26 22:45:00|13.26|10.85|13.32|10.9|13.34|10.91|13.26|10.85|0
1653605400000|2022-05-26 22:50:00|13.31|10.89|13.31|10.89|13.33|10.91|13.28|10.87|0
1653605700000|2022-05-26 22:55:00|13.32|10.9|13.31|10.89|13.33|10.91|13.3|10.89|0
1653606000000|2022-05-26 23:00:00|13.3|10.88|13.34|10.91|13.35|10.92|13.3|10.88|0
1653606300000|2022-05-26 23:05:00|13.33|10.9|13.29|10.88|13.34|10.9|13.28|10.87|0
1653606600000|2022-05-26 23:10:00|13.3|10.87|13.29|10.88|13.3|10.88|13.27|10.86|0
1653606900000|2022-05-26 23:15:00|13.3|10.87|13.32|10.9|13.33|10.91|13.27|10.86|0
1653607200000|2022-05-26 23:20:00|13.31|10.89|13.28|10.87|13.31|10.89|13.28|10.86|0
1653607500000|2022-05-26 23:25:00|13.27|10.86|13.25|10.84|13.28|10.87|13.24|10.83|0
1653607800000|2022-05-26 23:30:00|13.24|10.83|13.22|10.81|13.26|10.85|13.22|10.81|0
1653608100000|2022-05-26 23:35:00|13.21|10.82|13.19|10.79|13.22|10.82|13.19|10.79|0
1653608400000|2022-05-26 23:40:00|13.18|10.78|13.19|10.79|13.2|10.8|13.17|10.78|0
1653608700000|2022-05-26 23:45:00|13.18|10.78|13.19|10.79|13.19|10.79|13.15|10.76|0
1653609000000|2022-05-26 23:50:00|13.17|10.78|13.19|10.79|13.23|10.82|13.17|10.78|0
1653609300000|2022-05-26 23:55:00|13.2|10.8|13.21|10.81|13.21|10.81|13.18|10.78|0
1653609600000|2022-05-27 00:00:00|13.2|10.8|13.19|10.79|13.23|10.83|13.14|10.75|0
1653609900000|2022-05-27 00:05:00|13.18|10.78|13.22|10.81|13.22|10.82|13.15|10.76|0
1653610200000|2022-05-27 00:10:00|13.21|10.82|13.27|10.86|13.28|10.87|13.21|10.81|0
1653610500000|2022-05-27 00:15:00|13.26|10.85|13.23|10.82|13.3|10.88|13.21|10.81|0
1653610800000|2022-05-27 00:20:00|13.22|10.81|13.23|10.82|13.25|10.84|13.2|10.8|0
1653611100000|2022-05-27 00:25:00|13.22|10.83|13.23|10.82|13.25|10.84|13.22|10.82|0
1653611400000|2022-05-27 00:30:00|13.22|10.83|13.22|10.82|13.23|10.83|13.2|10.8|0
1653611700000|2022-05-27 00:35:00|13.23|10.81|13.35|10.93|13.38|10.94|13.23|10.81|0
1653612000000|2022-05-27 00:40:00|13.36|10.92|13.54|11.08|13.56|11.09|13.35|10.92|0
1653612300000|2022-05-27 00:45:00|13.56|11.09|13.62|11.14|13.65|11.17|13.54|11.08|0
1653612600000|2022-05-27 00:50:00|13.61|11.13|13.52|11.07|13.61|11.13|13.49|11.04|0
1653612900000|2022-05-27 00:55:00|13.53|11.06|13.49|11.03|13.54|11.07|13.46|11.01|0
1653613200000|2022-05-27 01:00:00|13.48|11.02|13.47|11.02|13.49|11.04|13.43|10.99|0
1653613500000|2022-05-27 01:05:00|13.46|11.01|13.47|11.02|13.48|11.03|13.44|10.99|0
1653613800000|2022-05-27 01:10:00|13.48|11.03|13.41|10.97|13.5|11.05|13.41|10.97|0
1653614100000|2022-05-27 01:15:00|13.38|10.95|13.36|10.93|13.43|10.99|13.36|10.93|0
1653614400000|2022-05-27 01:20:00|13.35|10.94|13.35|10.92|13.4|10.96|13.34|10.91|0
1653614700000|2022-05-27 01:25:00|13.34|10.93|13.42|10.98|13.43|10.99|13.34|10.92|0
1653615000000|2022-05-27 01:30:00|13.41|10.97|13.36|10.93|13.46|11.01|13.36|10.93|0
1653615300000|2022-05-27 01:35:00|13.34|10.92|13.5|11.04|13.52|11.06|13.33|10.91|0
1653615600000|2022-05-27 01:40:00|13.49|11.03|13.45|11|13.51|11.05|13.45|11|0
1653615900000|2022-05-27 01:45:00|13.44|11.01|13.43|10.99|13.48|11.03|13.4|10.97|0
1653616200000|2022-05-27 01:50:00|13.42|10.98|13.35|10.92|13.42|10.98|13.31|10.89|0
1653616500000|2022-05-27 01:55:00|13.34|10.91|13.37|10.94|13.42|10.98|13.32|10.9|0
1653616800000|2022-05-27 02:00:00|13.4|10.96|13.36|10.93|13.41|10.97|13.35|10.92|0
1653617100000|2022-05-27 02:05:00|13.35|10.94|13.39|10.95|13.42|10.98|13.33|10.91|0
1653617400000|2022-05-27 02:10:00|13.37|10.94|13.43|10.99|13.44|10.99|13.37|10.94|0
1653617700000|2022-05-27 02:15:00|13.42|10.98|13.42|10.98|13.46|11.01|13.41|10.97|0
1653618000000|2022-05-27 02:20:00|13.41|10.97|13.39|10.95|13.42|10.98|13.39|10.95|0
1653618300000|2022-05-27 02:25:00|13.38|10.96|13.44|11|13.45|11|13.38|10.96|0
1653618600000|2022-05-27 02:30:00|13.43|10.99|13.42|10.98|13.45|11|13.4|10.97|0
1653618900000|2022-05-27 02:35:00|13.43|10.99|13.39|10.96|13.46|11.01|13.39|10.96|0
1653619200000|2022-05-27 02:40:00|13.4|10.97|13.44|11|13.44|11|13.4|10.96|0
1653619500000|2022-05-27 02:45:00|13.45|11.01|13.46|11.02|13.49|11.04|13.44|10.99|0
1653619800000|2022-05-27 02:50:00|13.47|11.01|13.49|11.03|13.49|11.03|13.45|11|0
1653620100000|2022-05-27 02:55:00|13.48|11.04|13.47|11.02|13.5|11.05|13.46|11.01|0
1653620400000|2022-05-27 03:00:00|13.46|11.01|13.43|10.99|13.48|11.03|13.43|10.99|0
1653620700000|2022-05-27 03:05:00|13.42|10.98|13.39|10.96|13.44|11|13.39|10.95|0
1653621000000|2022-05-27 03:10:00|13.4|10.97|13.39|10.95|13.42|10.98|13.39|10.95|0
1653621300000|2022-05-27 03:15:00|13.4|10.96|13.37|10.94|13.41|10.98|13.36|10.93|0
1653621600000|2022-05-27 03:20:00|13.36|10.93|13.35|10.92|13.36|10.93|13.31|10.89|0
1653621900000|2022-05-27 03:25:00|13.34|10.91|13.29|10.87|13.34|10.91|13.27|10.86|0
1653622200000|2022-05-27 03:30:00|13.3|10.88|13.32|10.9|13.33|10.91|13.29|10.88|0
1653622500000|2022-05-27 03:35:00|13.33|10.91|13.36|10.93|13.36|10.93|13.31|10.89|0
1653622800000|2022-05-27 03:40:00|13.35|10.92|13.34|10.91|13.36|10.93|13.32|10.9|0
1653623100000|2022-05-27 03:45:00|13.33|10.9|13.34|10.92|13.34|10.92|13.32|10.9|0
1653623400000|2022-05-27 03:50:00|13.33|10.91|13.37|10.94|13.38|10.95|13.33|10.9|0
1653623700000|2022-05-27 03:55:00|13.38|10.95|13.41|10.97|13.41|10.97|13.35|10.92|0
1653624000000|2022-05-27 04:00:00|13.4|10.96|13.39|10.95|13.41|10.97|13.39|10.95|0
1653624300000|2022-05-27 04:05:00|13.38|10.94|13.34|10.92|13.38|10.95|13.34|10.91|0
1653624600000|2022-05-27 04:10:00|13.33|10.91|13.31|10.89|13.33|10.91|13.29|10.87|0
1653624900000|2022-05-27 04:15:00|13.3|10.88|13.29|10.87|13.31|10.89|13.29|10.87|0
1653625200000|2022-05-27 04:20:00|13.3|10.88|13.3|10.88|13.3|10.89|13.29|10.87|0
1653625500000|2022-05-27 04:25:00|13.31|10.89|13.3|10.88|13.31|10.89|13.28|10.87|0
1653625800000|2022-05-27 04:30:00|13.29|10.87|13.28|10.87|13.3|10.88|13.25|10.84|0
1653626100000|2022-05-27 04:35:00|13.27|10.86|13.29|10.87|13.29|10.88|13.26|10.85|0
1653626400000|2022-05-27 04:40:00|13.28|10.86|13.42|10.98|13.43|10.99|13.24|10.83|0
1653626700000|2022-05-27 04:45:00|13.41|10.97|13.43|10.99|13.44|10.99|13.4|10.96|0
1653627000000|2022-05-27 04:50:00|13.42|10.98|13.45|11|13.45|11.01|13.41|10.98|0
1653627300000|2022-05-27 04:55:00|13.44|11.01|13.47|11.02|13.47|11.02|13.44|11|0
1653627600000|2022-05-27 05:00:00|13.46|11.03|13.47|11.02|13.5|11.05|13.46|11.02|0
1653627900000|2022-05-27 05:05:00|13.48|11.03|13.46|11.01|13.5|11.04|13.43|10.99|0
1653628200000|2022-05-27 05:10:00|13.45|11|13.41|10.97|13.45|11.01|13.4|10.97|0
1653628500000|2022-05-27 05:15:00|13.42|10.98|13.42|10.98|13.43|10.99|13.38|10.95|0
1653628800000|2022-05-27 05:20:00|13.43|10.99|13.47|11.02|13.48|11.03|13.41|10.97|0
1653629100000|2022-05-27 05:25:00|13.48|11.03|13.43|10.99|13.48|11.03|13.42|10.98|0
1653629400000|2022-05-27 05:30:00|13.44|11|13.47|11.02|13.48|11.03|13.43|10.99|0
1653629700000|2022-05-27 05:35:00|13.48|11.03|13.48|11.03|13.5|11.05|13.44|11|0
1653630000000|2022-05-27 05:40:00|13.49|11.04|13.51|11.05|13.53|11.07|13.49|11.04|0
1653630300000|2022-05-27 05:45:00|13.5|11.06|13.58|11.11|13.62|11.14|13.5|11.05|0
1653630600000|2022-05-27 05:50:00|13.59|11.12|13.61|11.14|13.62|11.14|13.58|11.11|0
1653630900000|2022-05-27 05:55:00|13.62|11.15|13.52|11.06|13.64|11.16|13.52|11.06|0
1653631200000|2022-05-27 06:00:00|13.51|11.08|13.52|11.06|13.61|11.13|13.51|11.05|0
1653631500000|2022-05-27 06:05:00|13.51|11.05|13.61|11.14|13.65|11.17|13.51|11.05|0
1653631800000|2022-05-27 06:10:00|13.6|11.13|13.56|11.1|13.62|11.14|13.53|11.07|0
1653632100000|2022-05-27 06:15:00|13.55|11.09|13.56|11.09|13.56|11.1|13.5|11.05|0
1653632400000|2022-05-27 06:20:00|13.55|11.1|13.72|11.22|13.73|11.24|13.55|11.09|0
1653632700000|2022-05-27 06:25:00|13.71|11.23|13.68|11.19|13.78|11.28|13.68|11.19|0
1653633000000|2022-05-27 06:30:00|13.69|11.2|13.68|11.2|13.74|11.24|13.68|11.19|0
1653633300000|2022-05-27 06:35:00|13.67|11.19|13.7|11.21|13.7|11.21|13.66|11.18|0
1653633600000|2022-05-27 06:40:00|13.69|11.2|13.68|11.19|13.74|11.24|13.67|11.19|0
1653633900000|2022-05-27 06:45:00|13.69|11.2|13.67|11.18|13.69|11.2|13.63|11.15|0
1653634200000|2022-05-27 06:50:00|13.66|11.17|13.52|11.06|13.66|11.18|13.52|11.06|0
1653634500000|2022-05-27 06:55:00|13.51|11.05|13.47|11.02|13.54|11.08|13.46|11.02|0
1653634800000|2022-05-27 07:00:00|13.48|11.03|13.45|11.01|13.54|11.08|13.4|10.96|0
1653635100000|2022-05-27 07:05:00|13.46|11.02|13.48|11.03|13.51|11.05|13.45|11|0
1653635400000|2022-05-27 07:10:00|13.47|11.02|13.56|11.09|13.62|11.14|13.37|10.94|0
1653635700000|2022-05-27 07:15:00|13.55|11.08|13.65|11.17|13.67|11.18|13.53|11.07|0
1653636000000|2022-05-27 07:20:00|13.66|11.18|13.59|11.12|13.66|11.18|13.58|11.11|0
1653636300000|2022-05-27 07:25:00|13.6|11.13|13.56|11.09|13.63|11.15|13.5|11.05|0
1653636600000|2022-05-27 07:30:00|13.55|11.1|13.55|11.09|13.62|11.14|13.5|11.05|0
1653636900000|2022-05-27 07:35:00|13.52|11.06|13.52|11.06|13.55|11.09|13.47|11.02|0
1653637200000|2022-05-27 07:40:00|13.53|11.07|13.55|11.08|13.61|11.13|13.51|11.06|0
1653637500000|2022-05-27 07:45:00|13.56|11.09|13.57|11.1|13.6|11.12|13.52|11.06|0
1653637800000|2022-05-27 07:50:00|13.58|11.11|13.47|11.02|13.58|11.11|13.44|11|0
1653638100000|2022-05-27 07:55:00|13.46|11.01|13.53|11.07|13.55|11.08|13.45|11.01|0
1653638400000|2022-05-27 08:00:00|13.54|11.08|13.54|11.08|13.59|11.12|13.52|11.06|0
1653638700000|2022-05-27 08:05:00|13.56|11.1|13.44|11|13.57|11.1|13.43|10.99|0
1653639000000|2022-05-27 08:10:00|13.45|11.01|13.4|10.97|13.51|11.06|13.38|10.95|0
1653639300000|2022-05-27 08:15:00|13.41|10.95|13.42|10.98|13.45|11.01|13.31|10.89|0
1653639600000|2022-05-27 08:20:00|13.41|10.97|13.28|10.87|13.41|10.97|13.28|10.86|0
1653639900000|2022-05-27 08:25:00|13.27|10.86|13.02|10.65|13.28|10.87|13.02|10.65|0
1653640200000|2022-05-27 08:30:00|13.01|10.64|12.93|10.58|13.01|10.65|12.9|10.55|0
1653640500000|2022-05-27 08:35:00|12.92|10.57|12.98|10.62|12.98|10.62|12.89|10.54|0
1653640800000|2022-05-27 08:40:00|12.97|10.61|13|10.64|13.02|10.65|12.93|10.58|0
1653641100000|2022-05-27 08:45:00|13.01|10.65|13.06|10.68|13.06|10.69|13.01|10.64|0
1653641400000|2022-05-27 08:50:00|13.05|10.69|13.03|10.66|13.09|10.71|13.02|10.65|0
1653641700000|2022-05-27 08:55:00|13.02|10.65|12.95|10.59|13.04|10.67|12.94|10.59|0
1653642000000|2022-05-27 09:00:00|12.94|10.61|13.08|10.7|13.09|10.71|12.94|10.61|0
1653642300000|2022-05-27 09:05:00|13.09|10.71|13.08|10.7|13.11|10.73|13.06|10.69|0
1653642600000|2022-05-27 09:10:00|13.09|10.71|13.13|10.74|13.13|10.74|13.08|10.7|0
1653642900000|2022-05-27 09:15:00|13.14|10.75|13.07|10.69|13.14|10.75|13.07|10.69|0
1653643200000|2022-05-27 09:20:00|13.08|10.7|13.07|10.69|13.09|10.71|13.06|10.68|0
1653643500000|2022-05-27 09:25:00|13.08|10.7|12.99|10.63|13.08|10.71|12.98|10.62|0
1653643800000|2022-05-27 09:30:00|13|10.64|12.99|10.63|13.04|10.67|12.95|10.59|0
1653644100000|2022-05-27 09:35:00|13|10.64|12.95|10.6|13.01|10.65|12.95|10.59|0
1653644400000|2022-05-27 09:40:00|12.96|10.59|12.92|10.57|12.96|10.59|12.9|10.55|0
1653644700000|2022-05-27 09:45:00|12.93|10.58|12.89|10.55|12.97|10.61|12.87|10.53|0
1653645000000|2022-05-27 09:50:00|12.88|10.54|12.81|10.48|12.88|10.54|12.81|10.48|0
1653645300000|2022-05-27 09:55:00|12.79|10.47|13.21|10.81|13.37|10.94|12.7|10.39|0
1653645600000|2022-05-27 10:00:00|13.22|10.8|13.33|10.9|13.4|10.96|13.22|10.8|0
1653645900000|2022-05-27 10:05:00|13.32|10.91|13.46|11.01|13.46|11.01|13.32|10.9|0
1653646200000|2022-05-27 10:10:00|13.45|11|13.36|10.93|13.45|11|13.35|10.92|0
1653646500000|2022-05-27 10:15:00|13.35|10.92|13.42|10.98|13.42|10.98|13.33|10.91|0
1653646800000|2022-05-27 10:20:00|13.43|10.99|13.39|10.96|13.45|11.01|13.39|10.95|0
1653647100000|2022-05-27 10:25:00|13.38|10.95|13.38|10.95|13.41|10.97|13.36|10.93|0
1653647400000|2022-05-27 10:30:00|13.37|10.94|13.4|10.96|13.42|10.98|13.36|10.93|0
1653647700000|2022-05-27 10:35:00|13.39|10.95|13.41|10.97|13.43|10.99|13.38|10.95|0
1653648000000|2022-05-27 10:40:00|13.39|10.96|13.39|10.96|13.42|10.98|13.35|10.93|0
1653648300000|2022-05-27 10:45:00|13.38|10.95|13.43|10.99|13.44|11|13.38|10.95|0
1653648600000|2022-05-27 10:50:00|13.44|10.98|13.32|10.89|13.48|11.03|13.3|10.88|0
1653648900000|2022-05-27 10:55:00|13.31|10.9|13.27|10.86|13.35|10.93|13.26|10.85|0
1653649200000|2022-05-27 11:00:00|13.31|10.89|13.38|10.95|13.39|10.95|13.3|10.88|0
1653649500000|2022-05-27 11:05:00|13.39|10.96|13.37|10.94|13.42|10.98|13.33|10.91|0
1653649800000|2022-05-27 11:10:00|13.38|10.95|13.35|10.93|13.41|10.97|13.33|10.9|0
1653650100000|2022-05-27 11:15:00|13.36|10.94|13.46|11.01|13.48|11.03|13.33|10.91|0
1653650400000|2022-05-27 11:20:00|13.47|11.02|13.5|11.05|13.53|11.07|13.44|11|0
1653650700000|2022-05-27 11:25:00|13.51|11.06|13.45|11|13.52|11.06|13.44|10.99|0
1653651000000|2022-05-27 11:30:00|13.44|11.01|13.49|11.04|13.54|11.08|13.44|11|0
1653651300000|2022-05-27 11:35:00|13.48|11.03|13.51|11.05|13.54|11.08|13.47|11.02|0
1653651600000|2022-05-27 11:40:00|13.49|11.04|13.43|10.99|13.51|11.05|13.4|10.96|0
1653651900000|2022-05-27 11:45:00|13.42|10.98|13.52|11.06|13.54|11.08|13.42|10.98|0
1653652200000|2022-05-27 11:50:00|13.53|11.07|13.02|10.65|13.67|11.19|12.97|10.61|0
1653652500000|2022-05-27 11:55:00|13.01|10.64|13.03|10.66|13.06|10.68|13|10.64|0
1653652800000|2022-05-27 12:00:00|13.02|10.65|12.91|10.56|13.06|10.69|12.91|10.56|0
1653653100000|2022-05-27 12:05:00|12.9|10.57|12.8|10.47|12.9|10.57|12.79|10.47|0
1653653400000|2022-05-27 12:10:00|12.79|10.46|12.81|10.48|12.82|10.49|12.76|10.44|0
1653653700000|2022-05-27 12:15:00|12.82|10.49|12.88|10.53|12.88|10.53|12.82|10.49|0
1653654000000|2022-05-27 12:20:00|12.86|10.52|12.82|10.49|12.88|10.54|12.78|10.46|0
1653654300000|2022-05-27 12:25:00|12.81|10.48|12.89|10.54|12.9|10.55|12.81|10.48|0
1653654600000|2022-05-27 12:30:00|12.88|10.55|12.71|10.4|12.99|10.62|12.65|10.35|0
1653654900000|2022-05-27 12:35:00|12.68|10.38|12.43|10.17|12.72|10.41|12.41|10.15|0
1653655200000|2022-05-27 12:40:00|12.44|10.18|12.42|10.17|12.48|10.21|12.41|10.15|0
1653655500000|2022-05-27 12:45:00|12.41|10.16|12.94|10.58|13.38|10.94|12.21|9.99|0
1653655800000|2022-05-27 12:50:00|12.95|10.59|13|10.64|13.04|10.67|12.93|10.58|0
1653656100000|2022-05-27 12:55:00|13.01|10.63|12.98|10.62|13.05|10.67|12.98|10.62|0
1653656400000|2022-05-27 13:00:00|12.95|10.6|12.99|10.63|13.01|10.64|12.91|10.56|0
1653656700000|2022-05-27 13:05:00|12.98|10.62|12.97|10.61|13|10.63|12.92|10.57|0
1653657000000|2022-05-27 13:10:00|12.96|10.6|12.96|10.61|13.01|10.64|12.94|10.59|0
1653657300000|2022-05-27 13:15:00|12.95|10.6|13.06|10.68|13.06|10.69|12.94|10.58|0
1653657600000|2022-05-27 13:20:00|13.05|10.67|13.15|10.76|13.16|10.77|13.04|10.67|0
1653657900000|2022-05-27 13:25:00|13.14|10.75|13.07|10.69|13.14|10.75|13.05|10.68|0
1653658200000|2022-05-27 13:30:00|13.08|10.7|12.84|10.51|13.1|10.72|12.75|10.43|0
1653658500000|2022-05-27 13:35:00|12.85|10.49|12.55|10.26|12.85|10.49|12.52|10.25|0
1653658800000|2022-05-27 13:40:00|12.54|10.28|12.63|10.34|12.68|10.38|12.43|10.17|0
1653659100000|2022-05-27 13:45:00|12.64|10.32|12.57|10.28|12.96|10.61|12.51|10.24|0
1653659400000|2022-05-27 13:50:00|12.55|10.27|12.43|10.17|12.65|10.35|12.41|10.15|0
1653659700000|2022-05-27 13:55:00|12.42|10.16|12.43|10.17|12.45|10.18|12.29|10.06|0
1653660000000|2022-05-27 14:00:00|12.42|10.16|12.32|10.08|12.51|10.24|12.29|10.06|0
1653660300000|2022-05-27 14:05:00|12.31|10.07|12.38|10.13|12.48|10.21|12.3|10.07|0
1653660600000|2022-05-27 14:10:00|12.35|10.1|12.28|10.05|12.39|10.14|12.26|10.03|0
1653660900000|2022-05-27 14:15:00|12.29|10.06|12.54|10.26|13.04|10.67|12.2|9.98|0
1653661200000|2022-05-27 14:20:00|12.55|10.27|12.47|10.2|12.55|10.27|12.41|10.15|0
1653661500000|2022-05-27 14:25:00|12.46|10.21|11.27|9.22|12.55|10.27|11.06|9.05|0
1653661800000|2022-05-27 14:30:00|11.23|9.18|11.22|9.18|11.25|9.2|11.16|9.13|0
1653662100000|2022-05-27 14:35:00|11.24|9.19|11.25|9.21|11.25|9.21|11.16|9.13|0
1653662400000|2022-05-27 14:40:00|11.24|9.19|11.57|9.47|11.59|9.48|11.24|9.19|0
1653662700000|2022-05-27 14:45:00|11.58|9.48|11.55|9.45|11.67|9.55|11.54|9.44|0
1653663000000|2022-05-27 14:50:00|11.54|9.44|11.55|9.45|11.6|9.49|11.52|9.42|0
1653663300000|2022-05-27 14:55:00|11.54|9.44|11.32|9.26|11.69|9.57|11.3|9.24|0
1653663600000|2022-05-27 15:00:00|11.3|9.25|11.35|9.29|11.42|9.35|11.27|9.22|0
1653663900000|2022-05-27 15:05:00|11.37|9.28|11.23|9.19|11.38|9.31|11.23|9.19|0
1653664200000|2022-05-27 15:10:00|11.22|9.18|11.12|9.1|11.25|9.21|11.11|9.09|0
1653664500000|2022-05-27 15:15:00|11.13|9.11|11.08|9.06|11.16|9.13|11.03|9.03|0
1653664800000|2022-05-27 15:20:00|11.07|9.07|11.06|9.05|11.11|9.09|11.02|9.02|0
1653665100000|2022-05-27 15:25:00|11.07|9.06|11.1|9.08|11.16|9.13|11.06|9.05|0
1653665400000|2022-05-27 15:30:00|11.09|9.07|11.06|9.05|11.11|9.09|11.01|9.01|0
1653665700000|2022-05-27 15:35:00|11.08|9.07|10.95|8.96|11.14|9.12|10.93|8.94|0
1653666000000|2022-05-27 15:40:00|10.96|8.97|10.85|8.88|10.96|8.97|10.8|8.84|0
1653666300000|2022-05-27 15:45:00|10.86|8.89|10.79|8.83|10.88|8.9|10.77|8.81|0
1653666600000|2022-05-27 15:50:00|10.78|8.82|10.8|8.84|10.82|8.85|10.76|8.8|0
1653666900000|2022-05-27 15:55:00|10.81|8.85|10.78|8.82|10.84|8.87|10.78|8.82|0
1653667200000|2022-05-27 16:00:00|10.77|8.81|10.74|8.78|10.78|8.82|10.71|8.76|0
1653667500000|2022-05-27 16:05:00|10.73|8.79|10.76|8.8|10.8|8.84|10.72|8.77|0
1653667800000|2022-05-27 16:10:00|10.75|8.81|10.72|8.77|10.77|8.81|10.7|8.75|0
1653668100000|2022-05-27 16:15:00|10.73|8.78|10.79|8.83|10.85|8.88|10.72|8.77|0
1653668400000|2022-05-27 16:20:00|10.8|8.84|10.88|8.9|10.89|8.91|10.79|8.83|0
1653668700000|2022-05-27 16:25:00|10.91|8.92|10.81|8.85|10.91|8.93|10.8|8.84|0
1653669000000|2022-05-27 16:30:00|10.82|8.86|10.9|8.92|11.24|9.19|10.79|8.83|0
1653669300000|2022-05-27 16:35:00|10.89|8.91|10.61|8.68|10.95|8.96|10.59|8.67|0
1653669600000|2022-05-27 16:40:00|10.62|8.69|10.59|8.66|10.62|8.69|10.56|8.64|0
1653669900000|2022-05-27 16:45:00|10.58|8.67|10.69|8.75|10.69|8.75|10.58|8.66|0
1653670200000|2022-05-27 16:50:00|10.68|8.74|10.59|8.66|10.71|8.76|10.58|8.66|0
1653670500000|2022-05-27 16:55:00|10.58|8.67|10.57|8.65|10.59|8.67|10.53|8.61|0
1653670800000|2022-05-27 17:00:00|10.56|8.64|10.53|8.61|10.6|8.67|10.52|8.61|0
1653671100000|2022-05-27 17:05:00|10.52|8.6|10.48|8.58|10.55|8.64|10.48|8.57|0
1653671400000|2022-05-27 17:10:00|10.49|8.59|10.65|8.71|10.66|8.72|10.47|8.57|0
1653671700000|2022-05-27 17:15:00|10.66|8.72|10.65|8.71|10.69|8.75|10.63|8.7|0
1653672000000|2022-05-27 17:20:00|10.64|8.72|10.7|8.75|10.74|8.79|10.63|8.7|0
1653672300000|2022-05-27 17:25:00|10.69|8.74|11.01|9.01|11.04|9.04|10.69|8.74|0
1653672600000|2022-05-27 17:30:00|11|9|11.04|9.04|11.06|9.05|10.96|8.97|0
1653672900000|2022-05-27 17:35:00|11.05|9.05|11.09|9.07|11.09|9.07|11.01|9.01|0
1653673200000|2022-05-27 17:40:00|11.1|9.08|11.11|9.09|11.12|9.1|11.07|9.06|0
1653673500000|2022-05-27 17:45:00|11.1|9.08|11.08|9.07|11.13|9.11|11.06|9.05|0
1653673800000|2022-05-27 17:50:00|11.09|9.08|11.05|9.04|11.1|9.08|11.04|9.03|0
1653674100000|2022-05-27 17:55:00|11.06|9.05|11.04|9.03|11.09|9.07|11.03|9.03|0
1653674400000|2022-05-27 18:00:00|11.05|9.04|11.04|9.04|11.09|9.08|11.01|9.01|0
1653674700000|2022-05-27 18:05:00|11.05|9.05|10.99|8.99|11.11|9.09|10.99|8.99|0
1653675000000|2022-05-27 18:10:00|11|9|11.01|9.01|11.03|9.02|10.98|8.98|0
1653675300000|2022-05-27 18:15:00|11.02|9|10.94|8.95|11.02|9|10.94|8.95|0
1653675600000|2022-05-27 18:20:00|10.95|8.96|10.94|8.95|10.96|8.97|10.93|8.94|0
1653675900000|2022-05-27 18:25:00|10.93|8.94|10.97|8.98|10.99|8.99|10.93|8.94|0
1653676200000|2022-05-27 18:30:00|10.96|8.97|10.93|8.95|10.96|8.98|10.93|8.95|0
1653676500000|2022-05-27 18:35:00|10.95|8.96|10.95|8.96|10.97|8.98|10.87|8.9|0
1653676800000|2022-05-27 18:40:00|10.94|8.95|10.9|8.92|11|9|10.9|8.91|0
1653677100000|2022-05-27 18:45:00|10.89|8.91|10.88|8.9|10.92|8.94|10.87|8.89|0
1653677400000|2022-05-27 18:50:00|10.89|8.91|10.88|8.9|10.91|8.93|10.85|8.87|0
1653677700000|2022-05-27 18:55:00|10.87|8.89|10.81|8.85|10.87|8.89|10.8|8.84|0
1653678000000|2022-05-27 19:00:00|10.83|8.86|10.94|8.95|11.26|9.21|10.77|8.81|0
1653678300000|2022-05-27 19:05:00|10.93|8.94|10.8|8.83|10.94|8.95|10.79|8.82|0
1653678600000|2022-05-27 19:10:00|10.79|8.82|10.81|8.84|10.86|8.88|10.79|8.82|0
1653678900000|2022-05-27 19:15:00|10.8|8.83|10.79|8.83|10.87|8.89|10.79|8.83|0
1653679200000|2022-05-27 19:20:00|10.78|8.82|10.72|8.77|10.81|8.85|10.71|8.76|0
1653679500000|2022-05-27 19:25:00|10.71|8.76|11.03|9.02|11.17|9.14|10.69|8.74|0
1653679800000|2022-05-27 19:30:00|11.04|9.03|11.08|9.06|11.08|9.06|10.99|8.99|0
1653680100000|2022-05-27 19:35:00|11.09|9.07|11.14|9.12|11.2|9.17|11.08|9.07|0
1653680400000|2022-05-27 19:40:00|11.15|9.13|11.04|9.03|11.19|9.15|11.03|9.03|0
1653680700000|2022-05-27 19:45:00|11.03|9.02|11.12|9.1|11.19|9.16|11.02|9.02|0
1653681000000|2022-05-27 19:50:00|11.07|9.06|11.04|9.03|11.19|9.16|11.02|9.02|0
1653681300000|2022-05-27 19:55:00|11.02|9.02|10.81|8.85|11.02|9.02|10.81|8.84|0
1653681600000|2022-05-27 20:00:00|10.8|8.83|10.81|8.84|10.86|8.89|10.75|8.8|0
1653681900000|2022-05-27 20:05:00|10.82|8.85|10.72|8.77|10.83|8.86|10.7|8.75|0
1653682200000|2022-05-27 20:10:00|10.73|8.78|11|9|11.02|9.02|10.67|8.73|0
1653956400000|2022-05-31 00:20:00|10.1|8.7|10.15|8.75|10.17|8.77|10.1|8.7|0
1653956700000|2022-05-31 00:25:00|10.14|8.74|10.2|8.8|10.22|8.82|10.14|8.74|0
1653957000000|2022-05-31 00:30:00|10.21|8.81|10.3|8.9|10.33|8.93|10.2|8.8|0
1653969600000|2022-05-31 04:00:00|10.43|8.63|10.43|8.63|10.44|8.64|10.43|8.63|0
1653969900000|2022-05-31 04:05:00|10.44|8.64|10.4|8.6|10.44|8.64|10.38|8.58|0
1653970200000|2022-05-31 04:10:00|10.41|8.61|10.42|8.62|10.42|8.62|10.4|8.6|0
1653970500000|2022-05-31 04:15:00|10.41|8.61|10.43|8.63|10.44|8.64|10.41|8.61|0
1653970800000|2022-05-31 04:20:00|10.44|8.64|10.47|8.67|10.48|8.68|10.43|8.63|0
1653971100000|2022-05-31 04:25:00|10.48|8.68|10.43|8.63|10.48|8.68|10.43|8.63|0
1653971400000|2022-05-31 04:30:00|10.42|8.62|10.43|8.63|10.45|8.65|10.4|8.6|0
1653971700000|2022-05-31 04:35:00|10.42|8.62|10.43|8.63|10.45|8.65|10.41|8.61|0
1653972000000|2022-05-31 04:40:00|10.42|8.62|10.42|8.62|10.45|8.65|10.42|8.62|0
1653972300000|2022-05-31 04:45:00|10.43|8.63|10.41|8.61|10.43|8.63|10.4|8.6|0
1653972600000|2022-05-31 04:50:00|10.4|8.6|10.39|8.59|10.42|8.62|10.38|8.58|0
1653972900000|2022-05-31 04:55:00|10.4|8.6|10.4|8.6|10.42|8.62|10.39|8.59|0
1653973200000|2022-05-31 05:00:00|10.39|8.59|10.39|8.59|10.41|8.61|10.37|8.57|0
1653973500000|2022-05-31 05:05:00|10.4|8.6|10.4|8.6|10.42|8.62|10.37|8.57|0
1653973800000|2022-05-31 05:10:00|10.41|8.61|10.39|8.59|10.43|8.63|10.38|8.58|0
1653974100000|2022-05-31 05:15:00|10.4|8.6|10.4|8.6|10.41|8.61|10.38|8.58|0
1653974400000|2022-05-31 05:20:00|10.41|8.61|10.36|8.56|10.42|8.62|10.35|8.55|0
1653974700000|2022-05-31 05:25:00|10.35|8.55|10.34|8.54|10.39|8.59|10.34|8.54|0
1653975000000|2022-05-31 05:30:00|10.33|8.53|10.33|8.53|10.35|8.55|10.32|8.52|0
1653975300000|2022-05-31 05:35:00|10.32|8.52|10.4|8.6|10.41|8.61|10.32|8.52|0
1653975600000|2022-05-31 05:40:00|10.41|8.61|10.42|8.62|10.42|8.62|10.38|8.58|0
1653975900000|2022-05-31 05:45:00|10.43|8.63|10.43|8.63|10.44|8.64|10.41|8.61|0
1653976200000|2022-05-31 05:50:00|10.42|8.62|10.46|8.66|10.48|8.68|10.39|8.59|0
1653976500000|2022-05-31 05:55:00|10.45|8.65|10.45|8.65|10.45|8.65|10.37|8.57|0
1653976800000|2022-05-31 06:00:00|10.44|8.64|10.49|8.69|10.49|8.69|10.42|8.62|0
1653977100000|2022-05-31 06:05:00|10.5|8.7|10.53|8.73|10.55|8.75|10.43|8.63|0
1653977400000|2022-05-31 06:10:00|10.54|8.74|10.55|8.75|10.58|8.78|10.52|8.72|0
1653977700000|2022-05-31 06:15:00|10.56|8.76|10.61|8.81|10.69|8.89|10.54|8.74|0
1653978000000|2022-05-31 06:20:00|10.62|8.82|10.57|8.77|10.63|8.83|10.57|8.77|0
1653978300000|2022-05-31 06:25:00|10.58|8.78|10.51|8.71|10.58|8.78|10.5|8.7|0
1653978600000|2022-05-31 06:30:00|10.5|8.7|10.5|8.7|10.52|8.72|10.49|8.69|0
1653978900000|2022-05-31 06:35:00|10.49|8.69|10.57|8.77|10.58|8.78|10.49|8.69|0
1653979200000|2022-05-31 06:40:00|10.56|8.76|10.69|8.89|10.69|8.89|10.55|8.75|0
1653979500000|2022-05-31 06:45:00|10.68|8.88|10.81|9.01|10.82|9.02|10.67|8.87|0
1653979800000|2022-05-31 06:50:00|10.8|9|10.78|8.98|10.85|9.05|10.74|8.94|0
1653980100000|2022-05-31 06:55:00|10.77|8.97|10.74|8.94|10.79|8.99|10.7|8.9|0
1653980400000|2022-05-31 07:00:00|10.75|8.95|10.77|8.97|10.82|9.02|10.7|8.9|0
1653980700000|2022-05-31 07:05:00|10.56|9.16|10.37|8.97|10.72|9.32|10.24|8.84|0
1653981000000|2022-05-31 07:10:00|10.38|8.98|10.42|9.02|10.47|9.07|10.35|8.95|0
1653981300000|2022-05-31 07:15:00|10.4|9|10.53|9.13|10.53|9.13|10.39|8.99|0
1653981600000|2022-05-31 07:20:00|10.54|9.14|10.46|9.06|10.55|9.15|10.45|9.05|0
1653981900000|2022-05-31 07:25:00|10.45|9.05|10.48|9.08|10.5|9.1|10.41|9.01|0
1653982200000|2022-05-31 07:30:00|10.49|9.09|10.47|9.07|10.54|9.14|10.42|9.02|0
1653982500000|2022-05-31 07:35:00|10.48|9.08|10.56|9.16|10.57|9.17|10.44|9.04|0
1653982800000|2022-05-31 07:40:00|10.55|9.15|10.5|9.1|10.6|9.2|10.5|9.1|0
1653983100000|2022-05-31 07:45:00|10.51|9.11|10.6|9.2|10.6|9.2|10.5|9.1|0
1653983400000|2022-05-31 07:50:00|10.59|9.19|10.56|9.16|10.59|9.19|10.53|9.13|0
1653983700000|2022-05-31 07:55:00|10.55|9.15|10.5|9.1|10.55|9.15|10.46|9.06|0
1653984000000|2022-05-31 08:00:00|10.48|9.08|10.3|8.9|10.49|9.09|10.29|8.89|0
1653984300000|2022-05-31 08:05:00|10.29|8.89|10.28|8.88|10.35|8.95|10.28|8.88|0
1653984600000|2022-05-31 08:10:00|10.3|8.9|10.31|8.91|10.34|8.94|10.28|8.88|0
1653984900000|2022-05-31 08:15:00|10.3|8.9|10.14|8.74|10.31|8.91|10.12|8.72|0
1653985200000|2022-05-31 08:20:00|10.13|8.73|10.1|8.7|10.16|8.76|10.08|8.68|0
1653985500000|2022-05-31 08:25:00|10.11|8.71|10.05|8.65|10.14|8.74|10.03|8.63|0
1653985800000|2022-05-31 08:30:00|10.04|8.64|10.07|8.67|10.1|8.7|10.04|8.64|0
1653986100000|2022-05-31 08:35:00|10.08|8.68|10.05|8.65|10.12|8.72|10.04|8.64|0
1653986400000|2022-05-31 08:40:00|10.04|8.64|10|8.6|10.04|8.64|9.95|8.55|0
1653986700000|2022-05-31 08:45:00|10.01|8.61|10.07|8.67|10.1|8.7|9.99|8.59|0
1653987000000|2022-05-31 08:50:00|10.08|8.68|10.09|8.69|10.09|8.69|10.04|8.64|0
1653987300000|2022-05-31 08:55:00|10.07|8.67|10.13|8.73|10.16|8.76|10.05|8.65|0
1653987600000|2022-05-31 09:00:00|10.12|8.72|10.28|8.88|10.32|8.92|10.12|8.72|0
1653987900000|2022-05-31 09:05:00|10.29|8.89|10.37|8.97|10.37|8.97|10.28|8.88|0
1653988200000|2022-05-31 09:10:00|10.36|8.96|10.45|9.05|10.46|9.06|10.35|8.95|0
1653988500000|2022-05-31 09:15:00|10.46|9.06|10.44|9.04|10.49|9.09|10.41|9.01|0
1653988800000|2022-05-31 09:20:00|10.43|9.03|10.58|9.18|10.58|9.18|10.34|8.94|0
1653989100000|2022-05-31 09:25:00|10.57|9.17|10.47|9.07|10.57|9.17|10.46|9.06|0
1653989400000|2022-05-31 09:30:00|10.46|9.06|10.55|9.15|10.57|9.17|10.42|9.02|0
1653989700000|2022-05-31 09:35:00|10.56|9.16|10.74|9.34|10.75|9.35|10.55|9.15|0
1653990000000|2022-05-31 09:40:00|10.73|9.33|10.79|9.39|10.85|9.45|10.69|9.29|0
1653990300000|2022-05-31 09:45:00|10.8|9.4|10.74|9.34|10.8|9.4|10.67|9.27|0
1653990600000|2022-05-31 09:50:00|10.75|9.35|10.74|9.34|10.77|9.37|10.71|9.31|0
1653990900000|2022-05-31 09:55:00|10.75|9.35|10.7|9.3|10.75|9.35|10.67|9.27|0
1653991200000|2022-05-31 10:00:00|10.71|9.31|10.78|9.38|10.81|9.41|10.69|9.29|0
1653991500000|2022-05-31 10:05:00|10.77|9.37|10.73|9.33|10.85|9.45|10.72|9.32|0
1653991800000|2022-05-31 10:10:00|10.74|9.34|10.71|9.31|10.76|9.36|10.68|9.28|0
1653992100000|2022-05-31 10:15:00|10.72|9.32|10.72|9.32|10.73|9.33|10.66|9.26|0
1653992400000|2022-05-31 10:20:00|10.74|9.34|10.71|9.31|10.77|9.37|10.69|9.29|0
1653992700000|2022-05-31 10:25:00|10.72|9.32|10.69|9.29|10.74|9.34|10.66|9.26|0
1653993000000|2022-05-31 10:30:00|10.7|9.3|10.71|9.31|10.75|9.35|10.67|9.27|0
1653993300000|2022-05-31 10:35:00|10.69|9.29|10.24|8.84|10.71|9.31|10.24|8.84|0
1653993600000|2022-05-31 10:40:00|10.25|8.85|10.12|8.72|10.26|8.86|10.1|8.7|0
1653993900000|2022-05-31 10:45:00|10.11|8.71|10.4|9|10.42|9.02|10.08|8.68|0
1653994200000|2022-05-31 10:50:00|10.39|8.99|10.45|9.05|10.48|9.08|10.37|8.97|0
1653994500000|2022-05-31 10:55:00|10.44|9.04|10.45|9.05|10.47|9.07|10.39|8.99|0
1653994800000|2022-05-31 11:00:00|10.44|9.04|10.33|8.93|10.44|9.04|10.31|8.91|0
1653995100000|2022-05-31 11:05:00|10.32|8.92|10.24|8.84|10.34|8.94|10.23|8.83|0
1653995400000|2022-05-31 11:10:00|10.23|8.83|10.36|8.96|10.37|8.97|10.19|8.79|0
1653995700000|2022-05-31 11:15:00|10.37|8.97|10.41|9.01|10.44|9.04|10.37|8.97|0
1653996000000|2022-05-31 11:20:00|10.4|9|10.42|9.02|10.43|9.03|10.36|8.96|0
1653996300000|2022-05-31 11:25:00|10.41|9.01|10.45|9.05|10.46|9.06|10.41|9.01|0
1653996600000|2022-05-31 11:30:00|10.46|9.06|10.41|9.01|10.47|9.07|10.41|9.01|0
1653996900000|2022-05-31 11:35:00|10.42|9.02|10.36|8.96|10.42|9.02|10.32|8.92|0
1653997200000|2022-05-31 11:40:00|10.38|8.98|10.42|9.02|10.44|9.04|10.37|8.97|0
1653997500000|2022-05-31 11:45:00|10.41|9.01|10.43|9.03|10.43|9.03|10.4|9|0
1653997800000|2022-05-31 11:50:00|10.42|9.02|10.52|9.12|10.53|9.13|10.42|9.02|0
1653998100000|2022-05-31 11:55:00|10.51|9.11|10.42|9.02|10.52|9.12|10.42|9.02|0
1653998400000|2022-05-31 12:00:00|10.41|9.01|10.59|9.19|10.61|9.21|10.41|9.01|0
1653998700000|2022-05-31 12:05:00|10.6|9.2|10.62|9.22|10.64|9.24|10.58|9.18|0
1653999000000|2022-05-31 12:10:00|10.61|9.21|10.59|9.19|10.65|9.25|10.59|9.19|0
1653999300000|2022-05-31 12:15:00|10.6|9.2|10.55|9.15|10.66|9.26|10.54|9.14|0
1653999600000|2022-05-31 12:20:00|10.54|9.14|10.62|9.22|10.62|9.22|10.54|9.14|0
1653999900000|2022-05-31 12:25:00|10.61|9.21|10.59|9.19|10.67|9.27|10.57|9.17|0
1654000200000|2022-05-31 12:30:00|10.6|9.2|10.7|9.3|10.72|9.32|10.59|9.19|0
1654000500000|2022-05-31 12:35:00|10.69|9.29|10.36|8.96|10.72|9.32|10.33|8.93|0
1654000800000|2022-05-31 12:40:00|10.35|8.95|10.74|9.34|10.76|9.36|10.34|8.94|0
1654001100000|2022-05-31 12:45:00|10.75|9.35|10.64|9.24|10.76|9.36|10.63|9.23|0
1654001400000|2022-05-31 12:50:00|10.63|9.23|10.68|9.28|10.68|9.28|10.61|9.21|0
1654001700000|2022-05-31 12:55:00|10.67|9.27|10.74|9.34|10.74|9.34|10.63|9.23|0
1654002000000|2022-05-31 13:00:00|10.73|9.33|10.62|9.22|10.73|9.33|10.58|9.18|0
1654002300000|2022-05-31 13:05:00|10.61|9.21|10.58|9.18|10.63|9.23|10.55|9.15|0
1654002600000|2022-05-31 13:10:00|10.57|9.17|10.41|9.01|10.58|9.18|10.41|9.01|0
1654002900000|2022-05-31 13:15:00|10.42|9.02|10.48|9.08|10.51|9.11|10.42|9.02|0
1654003200000|2022-05-31 13:20:00|10.49|9.09|10.43|9.03|10.5|9.1|10.42|9.02|0
1654003500000|2022-05-31 13:25:00|10.44|9.04|10.39|8.99|10.44|9.04|10.3|8.9|0
1654003800000|2022-05-31 13:30:00|10.41|9.01|10.85|9.45|10.85|9.45|10.35|8.95|0
1654004100000|2022-05-31 13:35:00|10.87|9.47|11.01|9.61|11.01|9.61|10.23|8.83|0
1654004400000|2022-05-31 13:40:00|11.03|9.63|11.12|9.72|11.17|9.77|11.01|9.61|0
1654004700000|2022-05-31 13:45:00|11.07|9.67|11.1|9.7|11.1|9.7|10.91|9.51|0
1654005000000|2022-05-31 13:50:00|11.08|9.68|10.94|9.54|11.09|9.69|10.89|9.49|0
1654005300000|2022-05-31 13:55:00|10.93|9.53|10.94|9.54|10.96|9.56|10.69|9.29|0
1654005600000|2022-05-31 14:00:00|10.95|9.55|11.14|9.74|11.14|9.74|10.86|9.46|0
1654005900000|2022-05-31 14:05:00|11.13|9.73|11.21|9.81|11.21|9.81|11.01|9.61|0
1654006200000|2022-05-31 14:10:00|11.22|9.82|10.96|9.56|11.22|9.82|10.95|9.55|0
1654006500000|2022-05-31 14:15:00|10.95|9.55|10.79|9.39|10.96|9.56|10.79|9.39|0
1654006800000|2022-05-31 14:20:00|10.78|9.38|10.7|9.3|10.78|9.38|10.53|9.13|0
1654007100000|2022-05-31 14:25:00|10.69|9.29|10.59|9.19|10.79|9.39|10.41|9.01|0
1654007400000|2022-05-31 14:30:00|10.6|9.2|10.76|9.36|10.82|9.42|10.32|8.92|0
1654007700000|2022-05-31 14:35:00|10.77|9.37|10.78|9.38|10.85|9.45|10.69|9.29|0
1654008000000|2022-05-31 14:40:00|10.76|9.36|10.59|9.19|10.79|9.39|10.56|9.16|0
1654008300000|2022-05-31 14:45:00|10.58|9.18|10.67|9.27|10.69|9.29|10.49|9.09|0
1654008600000|2022-05-31 14:50:00|10.68|9.28|10.58|9.18|10.7|9.3|10.55|9.15|0
1654008900000|2022-05-31 14:55:00|10.57|9.17|10.61|9.21|10.69|9.29|10.55|9.15|0
1654009200000|2022-05-31 15:00:00|10.62|9.22|10.5|9.1|10.63|9.23|10.48|9.08|0
1654009500000|2022-05-31 15:05:00|10.49|9.09|10.7|9.3|10.8|9.4|10.47|9.07|0
1654009800000|2022-05-31 15:10:00|10.69|9.29|10.72|9.32|10.74|9.34|10.54|9.14|0
1654010100000|2022-05-31 15:15:00|10.74|9.34|10.73|9.33|10.75|9.35|10.66|9.26|0
1654010400000|2022-05-31 15:20:00|10.76|9.36|10.7|9.3|10.76|9.36|10.61|9.21|0
1654010700000|2022-05-31 15:25:00|10.69|9.29|10.58|9.18|10.74|9.34|10.58|9.18|0
1654011000000|2022-05-31 15:30:00|10.61|9.21|10.6|9.2|10.68|9.28|10.53|9.13|0
1654011300000|2022-05-31 15:35:00|10.62|9.22|10.38|8.98|10.63|9.23|10.38|8.98|0
1654011600000|2022-05-31 15:40:00|10.4|9|10.35|8.95|10.46|9.06|10.3|8.9|0
1654011900000|2022-05-31 15:45:00|10.34|8.94|10.21|8.81|10.34|8.94|10.19|8.79|0
1654012200000|2022-05-31 15:50:00|10.22|8.82|10.03|8.63|10.22|8.82|10.01|8.61|0
1654012500000|2022-05-31 15:55:00|10.02|8.62|9.96|8.56|10.02|8.62|9.9|8.5|0
1654012800000|2022-05-31 16:00:00|9.95|8.55|9.79|8.39|10.54|9.14|9.79|8.39|0
1654013100000|2022-05-31 16:05:00|9.8|8.4|9.92|8.52|9.92|8.52|9.8|8.4|0
1654013400000|2022-05-31 16:10:00|9.93|8.53|10.04|8.64|10.04|8.64|9.88|8.48|0
1654013700000|2022-05-31 16:15:00|10.03|8.63|10.07|8.67|10.17|8.77|10.01|8.61|0
1654014000000|2022-05-31 16:20:00|10.08|8.68|10.15|8.75|10.21|8.81|10.07|8.67|0
1654014300000|2022-05-31 16:25:00|10.16|8.76|10.04|8.64|10.16|8.76|10.04|8.64|0
1654014600000|2022-05-31 16:30:00|10.03|8.63|10|8.6|10.09|8.69|10|8.6|0
1654014900000|2022-05-31 16:35:00|9.99|8.59|9.85|8.45|10|8.6|9.84|8.44|0
1654015200000|2022-05-31 16:40:00|9.86|8.46|9.84|8.44|9.87|8.47|9.76|8.36|0
1654015500000|2022-05-31 16:45:00|9.83|8.43|9.85|8.45|9.89|8.49|9.78|8.38|0
1654015800000|2022-05-31 16:50:00|9.86|8.46|9.78|8.38|9.86|8.46|9.76|8.36|0
1654016100000|2022-05-31 16:55:00|9.77|8.37|9.85|8.45|9.87|8.47|9.74|8.34|0
1654016400000|2022-05-31 17:00:00|9.87|8.47|9.99|8.59|10.05|8.65|9.82|8.42|0
1654016700000|2022-05-31 17:05:00|9.97|8.57|9.79|8.39|9.98|8.58|9.76|8.36|0
1654017000000|2022-05-31 17:10:00|9.8|8.4|9.91|8.51|9.92|8.52|9.8|8.4|0
1654017300000|2022-05-31 17:15:00|9.9|8.5|10.07|8.67|10.12|8.72|9.9|8.5|0
1654017600000|2022-05-31 17:20:00|10.05|8.65|10.1|8.7|10.13|8.73|10.04|8.64|0
1654017900000|2022-05-31 17:25:00|10.12|8.72|10.09|8.69|10.17|8.77|10.03|8.63|0
1654018200000|2022-05-31 17:30:00|10.1|8.7|9.89|8.49|10.12|8.72|9.89|8.49|0
1654018500000|2022-05-31 17:35:00|9.9|8.5|9.95|8.55|10|8.6|9.84|8.44|0
1654018800000|2022-05-31 17:40:00|9.94|8.54|9.84|8.44|9.97|8.57|9.84|8.44|0
1654019100000|2022-05-31 17:45:00|9.85|8.45|9.89|8.49|9.93|8.53|9.81|8.41|0
1654019400000|2022-05-31 17:50:00|9.88|8.48|9.75|8.35|9.9|8.5|9.69|8.29|0
1654019700000|2022-05-31 17:55:00|9.74|8.34|9.62|8.22|9.75|8.35|9.61|8.21|0
1654020000000|2022-05-31 18:00:00|9.64|8.24|9.69|8.29|9.71|8.31|9.59|8.19|0
1654020300000|2022-05-31 18:05:00|9.72|8.32|9.69|8.29|9.78|8.38|9.67|8.27|0
1654020600000|2022-05-31 18:10:00|9.68|8.28|9.68|8.28|9.74|8.34|9.65|8.25|0
1654020900000|2022-05-31 18:15:00|9.69|8.29|9.64|8.24|9.71|8.31|9.63|8.23|0
1654021200000|2022-05-31 18:20:00|9.62|8.22|9.75|8.35|9.82|8.42|9.61|8.21|0
1654021500000|2022-05-31 18:25:00|9.76|8.36|9.79|8.39|9.87|8.47|9.74|8.34|0
1654021800000|2022-05-31 18:30:00|9.8|8.4|10.11|8.71|10.13|8.73|9.79|8.39|0
1654022100000|2022-05-31 18:35:00|10.1|8.7|10.08|8.68|10.14|8.74|10.03|8.63|0
1654022400000|2022-05-31 18:40:00|10.07|8.67|10.29|8.89|10.31|8.91|10.07|8.67|0
1654022700000|2022-05-31 18:45:00|10.31|8.91|10.47|9.07|10.57|9.17|10.31|8.91|0
1654023000000|2022-05-31 18:50:00|10.48|9.08|10.64|9.24|10.64|9.24|10.42|9.02|0
1654023300000|2022-05-31 18:55:00|10.65|9.25|10.55|9.15|10.74|9.34|10.51|9.11|0
1654023600000|2022-05-31 19:00:00|10.56|9.16|10.62|9.22|10.78|9.38|10.55|9.15|0
1654023900000|2022-05-31 19:05:00|10.63|9.23|10.45|9.05|10.72|9.32|10.44|9.04|0
1654024200000|2022-05-31 19:10:00|10.47|9.07|10.45|9.05|10.6|9.2|10.45|9.05|0
1654024500000|2022-05-31 19:15:00|10.42|9.02|10.45|9.05|10.47|9.07|10.24|8.84|0
1654024800000|2022-05-31 19:20:00|10.44|9.04|10.29|8.89|10.46|9.06|10.25|8.85|0
1654025100000|2022-05-31 19:25:00|10.3|8.9|10.14|8.74|10.36|8.96|10.13|8.73|0
1654025400000|2022-05-31 19:30:00|10.15|8.75|9.98|8.58|10.15|8.75|9.95|8.55|0
1654025700000|2022-05-31 19:35:00|9.99|8.59|10.04|8.64|10.1|8.7|9.97|8.57|0
1654026000000|2022-05-31 19:40:00|10.05|8.65|10.23|8.83|10.23|8.83|9.99|8.59|0
1654026300000|2022-05-31 19:45:00|10.24|8.84|10.23|8.83|10.29|8.89|10.13|8.73|0
1654026600000|2022-05-31 19:50:00|10.16|8.76|10.3|8.9|10.33|8.93|9.99|8.59|0
1654026900000|2022-05-31 19:55:00|10.32|8.92|10.38|8.98|10.54|9.14|10.32|8.92|0
1654027200000|2022-05-31 20:00:00|10.47|9.07|10.56|9.16|10.56|9.16|10.38|8.98|0
1654027500000|2022-05-31 20:05:00|10.57|9.17|10.56|9.16|10.63|9.23|10.53|9.13|0
1654027800000|2022-05-31 20:10:00|10.55|9.15|10.38|8.98|10.56|9.16|10.29|8.89|0
1654028100000|2022-05-31 20:15:00|10.57|8.77|10.57|8.77|10.62|8.82|10.56|8.76|0
1654028400000|2022-05-31 20:20:00|10.58|8.78|10.55|8.75|10.59|8.79|10.55|8.75|0
1654028700000|2022-05-31 20:25:00|10.54|8.74|10.53|8.73|10.64|8.84|10.53|8.73|0
1654029000000|2022-05-31 20:30:00|10.55|8.75|10.56|8.76|10.59|8.79|10.54|8.74|0
1654029300000|2022-05-31 20:35:00|10.55|8.75|10.54|8.74|10.57|8.77|10.54|8.74|0
1654029600000|2022-05-31 20:40:00|10.55|8.75|10.53|8.73|10.55|8.75|10.51|8.71|0
1654029900000|2022-05-31 20:45:00|10.52|8.72|10.5|8.7|10.56|8.76|10.5|8.7|0
1654030200000|2022-05-31 20:50:00|10.49|8.69|10.5|8.7|10.5|8.7|10.47|8.67|0
1654030500000|2022-05-31 20:55:00|10.49|8.69|10.5|8.7|10.53|8.73|10.49|8.69|0
1654030800000|2022-05-31 21:00:00|10.51|8.71|10.51|8.71|10.52|8.72|10.51|8.71|0
1654031100000|2022-05-31 21:05:00|10.52|8.72|10.53|8.73|10.53|8.73|10.52|8.72|0
1654031400000|2022-05-31 21:10:00|10.52|8.72|10.5|8.7|10.52|8.72|10.49|8.69|0
1654031700000|2022-05-31 21:15:00|10.49|8.69|10.5|8.7|10.5|8.7|10.49|8.69|0
1654032300000|2022-05-31 21:25:00|10.49|8.69|10.48|8.68|10.5|8.7|10.48|8.68|0
1654032600000|2022-05-31 21:30:00|10.47|8.67|10.47|8.67|10.48|8.68|10.47|8.67|0
1654032900000|2022-05-31 21:35:00|10.46|8.66|10.46|8.66|10.47|8.67|10.46|8.66|0
1654033200000|2022-05-31 21:40:00|10.47|8.67|10.48|8.68|10.48|8.68|10.47|8.67|0
1654033500000|2022-05-31 21:45:00|10.47|8.67|10.47|8.67|10.48|8.68|10.47|8.67|0
1654033800000|2022-05-31 21:50:00|10.48|8.68|10.47|8.67|10.48|8.68|10.47|8.67|0
1654034100000|2022-05-31 21:55:00|10.48|8.68|10.46|8.66|10.48|8.68|10.46|8.66|0
1654034400000|2022-05-31 22:00:00|10.41|8.61|10.4|8.6|10.43|8.63|10.38|8.58|0
1654034700000|2022-05-31 22:05:00|10.39|8.59|10.39|8.59|10.4|8.6|10.37|8.57|0
1654035000000|2022-05-31 22:10:00|10.4|8.6|10.42|8.62|10.43|8.63|10.39|8.59|0
1654035300000|2022-05-31 22:15:00|10.41|8.61|10.44|8.64|10.44|8.64|10.38|8.58|0
1654035600000|2022-05-31 22:20:00|10.43|8.63|10.43|8.63|10.45|8.65|10.43|8.63|0
1654035900000|2022-05-31 22:25:00|10.44|8.64|10.41|8.61|10.47|8.67|10.41|8.61|0
1654036200000|2022-05-31 22:30:00|10.4|8.6|10.39|8.59|10.4|8.6|10.37|8.57|0
1654036500000|2022-05-31 22:35:00|10.38|8.58|10.32|8.52|10.38|8.58|10.32|8.52|0
1654036800000|2022-05-31 22:40:00|10.31|8.51|10.36|8.56|10.36|8.56|10.31|8.51|0
1654037100000|2022-05-31 22:45:00|10.35|8.55|10.28|8.48|10.35|8.55|10.27|8.47|0
1654037400000|2022-05-31 22:50:00|10.27|8.47|10.31|8.51|10.32|8.52|10.27|8.47|0
1654037700000|2022-05-31 22:55:00|10.3|8.5|10.26|8.46|10.3|8.5|10.25|8.45|0
1654038000000|2022-05-31 23:00:00|10.25|8.45|10.27|8.47|10.29|8.49|10.24|8.44|0
1654038300000|2022-05-31 23:05:00|10.29|8.49|10.31|8.51|10.32|8.52|10.27|8.47|0
1654038600000|2022-05-31 23:10:00|10.32|8.52|10.3|8.5|10.32|8.52|10.28|8.48|0
1654038900000|2022-05-31 23:15:00|10.29|8.49|10.31|8.51|10.32|8.52|10.28|8.48|0
1654039200000|2022-05-31 23:20:00|10.3|8.5|10.28|8.48|10.32|8.52|10.28|8.48|0
1654039500000|2022-05-31 23:25:00|10.29|8.49|10.25|8.45|10.29|8.49|10.25|8.45|0
1654039800000|2022-05-31 23:30:00|10.24|8.44|10.24|8.44|10.26|8.46|10.23|8.43|0
1654040100000|2022-05-31 23:35:00|10.25|8.45|10.31|8.51|10.31|8.51|10.25|8.45|0
1654040400000|2022-05-31 23:40:00|10.3|8.5|10.21|8.41|10.3|8.5|10.21|8.41|0
1654040700000|2022-05-31 23:45:00|10.2|8.4|10.17|8.37|10.2|8.4|10.16|8.36|0
1654041000000|2022-05-31 23:50:00|10.16|8.36|10.15|8.35|10.17|8.37|10.14|8.34|0
1654041300000|2022-05-31 23:55:00|10.14|8.34|10.14|8.34|10.17|8.37|10.13|8.33|0
1654041600000|2022-06-01 00:00:00|10.13|8.33|10.09|8.29|10.14|8.34|10.07|8.27|0
1654041900000|2022-06-01 00:05:00|10.08|8.28|10.07|8.27|10.09|8.29|10.05|8.25|0
1654042200000|2022-06-01 00:10:00|10.08|8.28|10.07|8.27|10.1|8.3|10.06|8.26|0
1654042500000|2022-06-01 00:15:00|10.06|8.26|10.1|8.3|10.11|8.31|10.06|8.26|0
1654042800000|2022-06-01 00:20:00|10.11|8.31|10.08|8.28|10.11|8.31|10.07|8.27|0
1654043100000|2022-06-01 00:25:00|10.09|8.29|10.08|8.28|10.09|8.29|10.05|8.25|0
1654043400000|2022-06-01 00:30:00|10.09|8.29|10.06|8.26|10.1|8.3|10.06|8.26|0
1654043700000|2022-06-01 00:35:00|10.07|8.27|10.1|8.3|10.12|8.32|10.07|8.27|0
1654044000000|2022-06-01 00:40:00|10.09|8.29|10.08|8.28|10.1|8.3|10.07|8.27|0
1654044300000|2022-06-01 00:45:00|10.07|8.27|10.07|8.27|10.09|8.29|10.07|8.27|0
1654044600000|2022-06-01 00:50:00|10.06|8.26|10.07|8.27|10.08|8.28|10.06|8.26|0
1654044900000|2022-06-01 00:55:00|10.06|8.26|10.09|8.29|10.1|8.3|10.06|8.26|0
1654045200000|2022-06-01 01:00:00|10.1|8.3|10.06|8.26|10.12|8.32|10.06|8.26|0
1654045500000|2022-06-01 01:05:00|10.07|8.27|10.05|8.25|10.08|8.28|10.05|8.25|0
1654045800000|2022-06-01 01:10:00|10.04|8.24|9.99|8.19|10.04|8.24|9.97|8.17|0
1654046100000|2022-06-01 01:15:00|9.98|8.18|9.97|8.17|9.99|8.19|9.95|8.15|0
1654046400000|2022-06-01 01:20:00|9.96|8.16|9.99|8.19|9.99|8.19|9.96|8.16|0
1654046700000|2022-06-01 01:25:00|9.98|8.18|9.99|8.19|10|8.2|9.98|8.18|0
1654047000000|2022-06-01 01:30:00|10|8.2|10.03|8.23|10.03|8.23|9.99|8.19|0
1654047300000|2022-06-01 01:35:00|10.04|8.24|9.99|8.19|10.07|8.27|9.98|8.18|0
1654047600000|2022-06-01 01:40:00|10|8.2|10.02|8.22|10.04|8.24|9.99|8.19|0
1654047900000|2022-06-01 01:45:00|10.01|8.21|10.01|8.21|10.02|8.22|9.97|8.17|0
1654048200000|2022-06-01 01:50:00|10|8.2|10|8.2|10.01|8.21|9.98|8.18|0
1654048500000|2022-06-01 01:55:00|9.99|8.19|10.01|8.21|10.02|8.22|9.99|8.19|0
1654048800000|2022-06-01 02:00:00|10.02|8.22|10.03|8.23|10.05|8.25|10.02|8.22|0
1654049100000|2022-06-01 02:05:00|10.02|8.22|10.05|8.25|10.08|8.28|10.02|8.22|0
1654049400000|2022-06-01 02:10:00|10.06|8.26|10.03|8.23|10.06|8.26|10.02|8.22|0
1654049700000|2022-06-01 02:15:00|10.02|8.22|10.02|8.22|10.03|8.23|10.01|8.21|0
1654050000000|2022-06-01 02:20:00|10.01|8.21|10.03|8.23|10.05|8.25|9.99|8.19|0
1654050300000|2022-06-01 02:25:00|10.04|8.24|10.05|8.25|10.06|8.26|10.03|8.23|0
1654050600000|2022-06-01 02:30:00|10.06|8.26|10.05|8.25|10.07|8.27|10.04|8.24|0
1654050900000|2022-06-01 02:35:00|10.06|8.26|10.03|8.23|10.06|8.26|10.03|8.23|0
1654051200000|2022-06-01 02:40:00|10.04|8.24|10.04|8.24|10.05|8.25|10.03|8.23|0
1654051500000|2022-06-01 02:45:00|10.03|8.23|10.06|8.26|10.06|8.26|10.03|8.23|0
1654051800000|2022-06-01 02:50:00|10.05|8.25|10.13|8.33|10.14|8.34|10.05|8.25|0
1654052100000|2022-06-01 02:55:00|10.12|8.32|10.15|8.35|10.16|8.36|10.12|8.32|0
1654052400000|2022-06-01 03:00:00|10.16|8.36|10.18|8.38|10.21|8.41|10.15|8.35|0
1654052700000|2022-06-01 03:05:00|10.17|8.37|10.21|8.41|10.22|8.42|10.17|8.37|0
1654053000000|2022-06-01 03:10:00|10.2|8.4|10.21|8.41|10.22|8.42|10.17|8.37|0
1654053300000|2022-06-01 03:15:00|10.2|8.4|10.18|8.38|10.2|8.4|10.18|8.38|0
1654053600000|2022-06-01 03:20:00|10.19|8.39|10.18|8.38|10.19|8.39|10.14|8.34|0
1654053900000|2022-06-01 03:25:00|10.17|8.37|10.17|8.37|10.18|8.38|10.15|8.35|0
1654054200000|2022-06-01 03:30:00|10.16|8.36|10.18|8.38|10.18|8.38|10.16|8.36|0
1654054500000|2022-06-01 03:35:00|10.19|8.39|10.18|8.38|10.2|8.4|10.18|8.38|0
1654054800000|2022-06-01 03:40:00|10.17|8.37|10.18|8.38|10.19|8.39|10.16|8.36|0
1654055100000|2022-06-01 03:45:00|10.17|8.37|10.12|8.32|10.17|8.37|10.12|8.32|0
1654055400000|2022-06-01 03:50:00|10.13|8.33|10.14|8.34|10.15|8.35|10.12|8.32|0
1654055700000|2022-06-01 03:55:00|10.15|8.35|10.14|8.34|10.15|8.35|10.14|8.34|0
1654056000000|2022-06-01 04:00:00|10.13|8.33|10.11|8.31|10.14|8.34|10.11|8.31|0
1654056300000|2022-06-01 04:05:00|10.1|8.3|10.26|8.46|10.26|8.46|10.1|8.3|0
1654056600000|2022-06-01 04:10:00|10.25|8.45|10.27|8.47|10.29|8.49|10.25|8.45|0
1654056900000|2022-06-01 04:15:00|10.26|8.46|10.26|8.46|10.29|8.49|10.26|8.46|0
1654057200000|2022-06-01 04:20:00|10.27|8.47|10.23|8.43|10.27|8.47|10.23|8.43|0
1654057500000|2022-06-01 04:25:00|10.24|8.44|10.21|8.41|10.25|8.45|10.2|8.4|0
1654057800000|2022-06-01 04:30:00|10.2|8.4|10.22|8.42|10.22|8.42|10.2|8.4|0
1654058100000|2022-06-01 04:35:00|10.23|8.43|10.17|8.37|10.23|8.43|10.17|8.37|0
1654058400000|2022-06-01 04:40:00|10.18|8.38|10.18|8.38|10.2|8.4|10.17|8.37|0
1654058700000|2022-06-01 04:45:00|10.17|8.37|10.19|8.39|10.2|8.4|10.16|8.36|0
1654059000000|2022-06-01 04:50:00|10.2|8.4|10.2|8.4|10.22|8.42|10.19|8.39|0
1654059300000|2022-06-01 04:55:00|10.19|8.39|10.11|8.31|10.19|8.39|10.11|8.31|0
1654059600000|2022-06-01 05:00:00|10.1|8.3|10.1|8.3|10.13|8.33|10.08|8.28|0
1654059900000|2022-06-01 05:05:00|10.09|8.29|10.08|8.28|10.09|8.29|10.03|8.23|0
1654060200000|2022-06-01 05:10:00|10.07|8.27|10.12|8.32|10.13|8.33|10.07|8.27|0
1654060500000|2022-06-01 05:15:00|10.11|8.31|10.17|8.37|10.18|8.38|10.1|8.3|0
1654060800000|2022-06-01 05:20:00|10.16|8.36|10.22|8.42|10.23|8.43|10.16|8.36|0
1654061100000|2022-06-01 05:25:00|10.21|8.41|10.22|8.42|10.23|8.43|10.2|8.4|0
1654061400000|2022-06-01 05:30:00|10.23|8.43|10.39|8.59|10.39|8.59|10.23|8.43|0
1654061700000|2022-06-01 05:35:00|10.38|8.58|10.35|8.55|10.38|8.58|10.33|8.53|0
1654062000000|2022-06-01 05:40:00|10.34|8.54|10.35|8.55|10.35|8.55|10.32|8.52|0
1654062300000|2022-06-01 05:45:00|10.34|8.54|10.44|8.64|10.44|8.64|10.33|8.53|0
1654062600000|2022-06-01 05:50:00|10.45|8.65|10.44|8.64|10.45|8.65|10.38|8.58|0
1654062900000|2022-06-01 05:55:00|10.43|8.63|10.38|8.58|10.45|8.65|10.38|8.58|0
1654063200000|2022-06-01 06:00:00|10.37|8.57|10.34|8.54|10.43|8.63|10.34|8.54|0
1654063500000|2022-06-01 06:05:00|10.33|8.53|10.25|8.45|10.33|8.53|10.25|8.45|0
1654063800000|2022-06-01 06:10:00|10.24|8.44|10.24|8.44|10.26|8.46|10.18|8.38|0
1654064100000|2022-06-01 06:15:00|10.25|8.45|10.29|8.49|10.29|8.49|10.21|8.41|0
1654064400000|2022-06-01 06:20:00|10.3|8.5|10.21|8.41|10.3|8.5|10.2|8.4|0
1654064700000|2022-06-01 06:25:00|10.22|8.42|10.27|8.47|10.28|8.48|10.22|8.42|0
1654065000000|2022-06-01 06:30:00|10.26|8.46|10.27|8.47|10.27|8.47|10.24|8.44|0
1654065300000|2022-06-01 06:35:00|10.28|8.48|10.27|8.47|10.33|8.53|10.24|8.44|0
1654065600000|2022-06-01 06:40:00|10.26|8.46|10.21|8.41|10.27|8.47|10.18|8.38|0
1654065900000|2022-06-01 06:45:00|10.22|8.42|10.15|8.35|10.23|8.43|10.15|8.35|0
1654066200000|2022-06-01 06:50:00|10.16|8.36|10.18|8.38|10.2|8.4|10.16|8.36|0
1654066500000|2022-06-01 06:55:00|10.17|8.37|10.16|8.36|10.19|8.39|10.15|8.35|0
1654066800000|2022-06-01 07:00:00|10.15|8.35|10.15|8.35|10.23|8.43|10.08|8.28|0
1654067100000|2022-06-01 07:05:00|9.95|8.55|9.98|8.58|10.01|8.61|9.85|8.45|0
1654067400000|2022-06-01 07:10:00|9.99|8.59|9.95|8.55|10|8.6|9.9|8.5|0
1654067700000|2022-06-01 07:15:00|9.94|8.54|9.94|8.54|9.98|8.58|9.91|8.51|0
1654068000000|2022-06-01 07:20:00|9.93|8.53|9.99|8.59|10.04|8.64|9.93|8.53|0
1654068300000|2022-06-01 07:25:00|10.01|8.61|9.97|8.57|10.02|8.62|9.93|8.53|0
1654068600000|2022-06-01 07:30:00|9.98|8.58|9.89|8.49|10.03|8.63|9.89|8.49|0
1654068900000|2022-06-01 07:35:00|9.9|8.5|9.92|8.52|9.92|8.52|9.86|8.46|0
1654069200000|2022-06-01 07:40:00|9.95|8.55|10.01|8.61|10.13|8.73|9.92|8.52|0
1654069500000|2022-06-01 07:45:00|10|8.6|9.98|8.58|10.04|8.64|9.96|8.56|0
1654069800000|2022-06-01 07:50:00|9.97|8.57|10|8.6|10.02|8.62|9.94|8.54|0
1654070100000|2022-06-01 07:55:00|10.01|8.61|9.98|8.58|10.01|8.61|9.92|8.52|0
1654070400000|2022-06-01 08:00:00|9.97|8.57|10|8.6|10.02|8.62|9.95|8.55|0
1654070700000|2022-06-01 08:05:00|9.99|8.59|10.13|8.73|10.22|8.82|9.98|8.58|0
1654071000000|2022-06-01 08:10:00|10.14|8.74|10.26|8.86|10.27|8.87|10.14|8.74|0
1654071300000|2022-06-01 08:15:00|10.25|8.85|10.24|8.84|10.25|8.85|10.2|8.8|0
1654071600000|2022-06-01 08:20:00|10.23|8.83|10.18|8.78|10.28|8.88|10.18|8.78|0
1654071900000|2022-06-01 08:25:00|10.17|8.77|10.15|8.75|10.2|8.8|10.14|8.74|0
1654072200000|2022-06-01 08:30:00|10.14|8.74|10.13|8.73|10.14|8.74|10.08|8.68|0
1654072500000|2022-06-01 08:35:00|10.12|8.72|10.16|8.76|10.18|8.78|10.08|8.68|0
1654072800000|2022-06-01 08:40:00|10.15|8.75|10.15|8.75|10.21|8.81|10.12|8.72|0
1654073100000|2022-06-01 08:45:00|10.14|8.74|10.05|8.65|10.15|8.75|10.04|8.64|0
1654073400000|2022-06-01 08:50:00|10.06|8.66|10.07|8.67|10.08|8.68|10.05|8.65|0
1654073700000|2022-06-01 08:55:00|10.08|8.68|10.13|8.73|10.13|8.73|10.07|8.67|0
1654074000000|2022-06-01 09:00:00|10.11|8.71|10.1|8.7|10.12|8.72|10.05|8.65|0
1654074300000|2022-06-01 09:05:00|10.09|8.69|10.04|8.64|10.09|8.69|10.01|8.61|0
1654074600000|2022-06-01 09:10:00|10.05|8.65|10.05|8.65|10.07|8.67|10.04|8.64|0
1654074900000|2022-06-01 09:15:00|10.04|8.64|10.05|8.65|10.05|8.65|10.02|8.62|0
1654075200000|2022-06-01 09:20:00|10.04|8.64|9.99|8.59|10.06|8.66|9.96|8.56|0
1654075500000|2022-06-01 09:25:00|10|8.6|9.98|8.58|10|8.6|9.96|8.56|0
1654075800000|2022-06-01 09:30:00|9.96|8.56|9.94|8.54|9.98|8.58|9.94|8.54|0
1654076100000|2022-06-01 09:35:00|9.93|8.53|9.98|8.58|9.98|8.58|9.93|8.53|0
1654076400000|2022-06-01 09:40:00|9.99|8.59|9.99|8.59|10.01|8.61|9.98|8.58|0
1654076700000|2022-06-01 09:45:00|9.98|8.58|10.03|8.63|10.03|8.63|9.98|8.58|0
1654077000000|2022-06-01 09:50:00|10.05|8.65|10.01|8.61|10.06|8.66|10.01|8.61|0
1654077300000|2022-06-01 09:55:00|10.02|8.62|10.06|8.66|10.06|8.66|10.01|8.61|0
1654077600000|2022-06-01 10:00:00|10.05|8.65|10.06|8.66|10.07|8.67|10.03|8.63|0
1654077900000|2022-06-01 10:05:00|10.05|8.65|10.1|8.7|10.13|8.73|10.04|8.64|0
1654078200000|2022-06-01 10:10:00|10.09|8.69|10.11|8.71|10.14|8.74|10.09|8.69|0
1654078500000|2022-06-01 10:15:00|10.12|8.72|10.09|8.69|10.14|8.74|10.07|8.67|0
1654078800000|2022-06-01 10:20:00|10.1|8.7|10.13|8.73|10.17|8.77|10.08|8.68|0
1654079100000|2022-06-01 10:25:00|10.12|8.72|10.14|8.74|10.18|8.78|10.12|8.72|0
1654079400000|2022-06-01 10:30:00|10.15|8.75|10.11|8.71|10.15|8.75|10.07|8.67|0
1654079700000|2022-06-01 10:35:00|10.12|8.72|10.18|8.78|10.18|8.78|10.08|8.68|0
1654080000000|2022-06-01 10:40:00|10.17|8.77|10.09|8.69|10.17|8.77|10.08|8.68|0
1654080300000|2022-06-01 10:45:00|10.08|8.68|10.14|8.74|10.14|8.74|10.08|8.68|0
1654080600000|2022-06-01 10:50:00|10.16|8.76|10.19|8.79|10.2|8.8|10.14|8.74|0
1654080900000|2022-06-01 10:55:00|10.2|8.8|10.16|8.76|10.23|8.83|10.13|8.73|0
1654081200000|2022-06-01 11:00:00|10.15|8.75|10.08|8.68|10.16|8.76|10.08|8.68|0
1654081500000|2022-06-01 11:05:00|10.09|8.69|10|8.6|10.09|8.69|9.95|8.55|0
1654081800000|2022-06-01 11:10:00|10.01|8.61|10|8.6|10.04|8.64|9.97|8.57|0
1654082100000|2022-06-01 11:15:00|9.99|8.59|10.04|8.64|10.04|8.64|9.99|8.59|0
1654082400000|2022-06-01 11:20:00|10.03|8.63|10.04|8.64|10.08|8.68|10.02|8.62|0
1654082700000|2022-06-01 11:25:00|10.03|8.63|10.01|8.61|10.04|8.64|10.01|8.61|0
1654083000000|2022-06-01 11:30:00|10.02|8.62|9.99|8.59|10.07|8.67|9.93|8.53|0
1654083300000|2022-06-01 11:35:00|10|8.6|9.97|8.57|10|8.6|9.92|8.52|0
1654083600000|2022-06-01 11:40:00|9.98|8.58|10.03|8.63|10.03|8.63|9.96|8.56|0
1654083900000|2022-06-01 11:45:00|10.02|8.62|9.96|8.56|10.04|8.64|9.89|8.49|0
1654084200000|2022-06-01 11:50:00|9.97|8.57|9.98|8.58|10.02|8.62|9.95|8.55|0
1654084500000|2022-06-01 11:55:00|9.99|8.59|9.86|8.46|9.99|8.59|9.86|8.46|0
1654084800000|2022-06-01 12:00:00|9.85|8.45|9.83|8.43|9.89|8.49|9.79|8.39|0
1654085100000|2022-06-01 12:05:00|9.84|8.44|9.85|8.45|9.86|8.46|9.79|8.39|0
1654085400000|2022-06-01 12:10:00|9.86|8.46|9.84|8.44|9.86|8.46|9.81|8.41|0
1654085700000|2022-06-01 12:15:00|9.85|8.45|9.89|8.49|9.89|8.49|9.82|8.42|0
1654086000000|2022-06-01 12:20:00|9.87|8.47|9.77|8.37|9.89|8.49|9.76|8.36|0
1654086300000|2022-06-01 12:25:00|9.78|8.38|9.73|8.33|9.79|8.39|9.69|8.29|0
1654086600000|2022-06-01 12:30:00|9.74|8.34|9.71|8.31|9.78|8.38|9.71|8.31|0
1654086900000|2022-06-01 12:35:00|9.7|8.3|9.72|8.32|9.74|8.34|9.7|8.3|0
1654087200000|2022-06-01 12:40:00|9.73|8.33|9.68|8.28|9.76|8.36|9.67|8.27|0
1654087500000|2022-06-01 12:45:00|9.67|8.27|9.73|8.33|9.75|8.35|9.67|8.27|0
1654087800000|2022-06-01 12:50:00|9.74|8.34|9.71|8.31|9.75|8.35|9.7|8.3|0
1654088100000|2022-06-01 12:55:00|9.7|8.3|9.78|8.38|9.78|8.38|9.69|8.29|0
1654088400000|2022-06-01 13:00:00|9.76|8.36|9.79|8.39|9.83|8.43|9.73|8.33|0
1654088700000|2022-06-01 13:05:00|9.8|8.4|9.7|8.3|9.8|8.4|9.7|8.3|0
1654089000000|2022-06-01 13:10:00|9.71|8.31|9.69|8.29|9.72|8.32|9.63|8.23|0
1654089300000|2022-06-01 13:15:00|9.68|8.28|9.62|8.22|9.73|8.33|9.62|8.22|0
1654089600000|2022-06-01 13:20:00|9.64|8.24|9.64|8.24|9.7|8.3|9.63|8.23|0
1654089900000|2022-06-01 13:25:00|9.63|8.23|9.63|8.23|9.66|8.26|9.63|8.23|0
1654090200000|2022-06-01 13:30:00|9.64|8.24|9.47|8.07|10.08|8.68|9.39|7.99|0
1654090500000|2022-06-01 13:35:00|9.45|8.05|9.65|8.25|9.65|8.25|9.34|7.94|0
1654090800000|2022-06-01 13:40:00|9.64|8.24|9.46|8.06|9.68|8.28|9.26|7.86|0
1654091100000|2022-06-01 13:45:00|9.44|8.04|9.56|8.16|9.63|8.23|9.4|8|0
1654091400000|2022-06-01 13:50:00|9.54|8.14|9.39|7.99|9.59|8.19|9.38|7.98|0
1654091700000|2022-06-01 13:55:00|9.37|7.97|9.45|8.05|9.51|8.11|9.34|7.94|0
1654092000000|2022-06-01 14:00:00|9.42|8.02|9.59|8.19|9.72|8.32|9.39|7.99|0
1654092300000|2022-06-01 14:05:00|9.62|8.22|9.9|8.5|9.98|8.58|9.6|8.2|0
1654092600000|2022-06-01 14:10:00|9.91|8.51|9.62|8.22|10.05|8.65|9.38|7.98|0
1654092900000|2022-06-01 14:15:00|9.65|8.25|9.88|8.48|9.89|8.49|9.65|8.25|0
1654093200000|2022-06-01 14:20:00|9.89|8.49|9.75|8.35|9.89|8.49|9.43|8.03|0
1654093500000|2022-06-01 14:25:00|9.74|8.34|9.85|8.45|9.86|8.46|9.67|8.27|0
1654093800000|2022-06-01 14:30:00|9.86|8.46|9.97|8.57|9.98|8.58|9.72|8.32|0
1654094100000|2022-06-01 14:35:00|9.99|8.59|9.95|8.55|10.1|8.7|9.93|8.53|0
1654094400000|2022-06-01 14:40:00|9.93|8.53|9.88|8.48|9.98|8.58|9.83|8.43|0
1654094700000|2022-06-01 14:45:00|9.9|8.5|10|8.6|10|8.6|9.85|8.45|0
1654095000000|2022-06-01 14:50:00|9.98|8.58|9.75|8.35|10.01|8.61|9.73|8.33|0
1654095300000|2022-06-01 14:55:00|9.76|8.36|9.75|8.35|9.81|8.41|9.7|8.3|0
1654095600000|2022-06-01 15:00:00|9.77|8.37|9.91|8.51|9.99|8.59|9.76|8.36|0
1654095900000|2022-06-01 15:05:00|9.92|8.52|10.01|8.61|10.01|8.61|9.84|8.44|0
1654096200000|2022-06-01 15:10:00|10|8.6|9.95|8.55|10.01|8.61|9.85|8.45|0
1654096500000|2022-06-01 15:15:00|9.96|8.56|10.04|8.64|10.14|8.74|9.92|8.52|0
1654096800000|2022-06-01 15:20:00|10.07|8.67|10.21|8.81|10.25|8.85|10.07|8.67|0
1654097100000|2022-06-01 15:25:00|10.23|8.83|9.92|8.52|10.24|8.84|9.71|8.31|0
1654097400000|2022-06-01 15:30:00|9.94|8.54|9.97|8.57|10.02|8.62|9.86|8.46|0
1654097700000|2022-06-01 15:35:00|9.96|8.56|9.99|8.59|10.08|8.68|9.94|8.54|0
1654098000000|2022-06-01 15:40:00|10.02|8.62|10.17|8.77|10.17|8.77|10.02|8.62|0
1654098300000|2022-06-01 15:45:00|10.18|8.78|10.15|8.75|10.2|8.8|9.84|8.44|0
1654098600000|2022-06-01 15:50:00|10.16|8.76|10.17|8.77|10.27|8.87|10.13|8.73|0
1654098900000|2022-06-01 15:55:00|10.15|8.75|10.22|8.82|10.23|8.83|10.1|8.7|0
1654099200000|2022-06-01 16:00:00|10.23|8.83|10.28|8.88|10.32|8.92|10.2|8.8|0
1654099500000|2022-06-01 16:05:00|10.29|8.89|10.22|8.82|10.29|8.89|10.16|8.76|0
1654099800000|2022-06-01 16:10:00|10.23|8.83|10.2|8.8|10.34|8.94|10.2|8.8|0
1654100100000|2022-06-01 16:15:00|10.21|8.81|10.1|8.7|10.22|8.82|10.1|8.7|0
1654100400000|2022-06-01 16:20:00|10.09|8.69|10.07|8.67|10.12|8.72|10.04|8.64|0
1654100700000|2022-06-01 16:25:00|10.08|8.68|10.23|8.83|10.23|8.83|10.06|8.66|0
1654101000000|2022-06-01 16:30:00|10.24|8.84|10.08|8.68|10.24|8.84|10.04|8.64|0
1654101300000|2022-06-01 16:35:00|10.07|8.67|10.11|8.71|10.18|8.78|10.04|8.64|0
1654101600000|2022-06-01 16:40:00|10.12|8.72|10.2|8.8|10.21|8.81|10.05|8.65|0
1654101900000|2022-06-01 16:45:00|10.21|8.81|10.28|8.88|10.32|8.92|10.19|8.79|0
1654102200000|2022-06-01 16:50:00|10.27|8.87|10.17|8.77|10.36|8.96|10.17|8.77|0
1654102500000|2022-06-01 16:55:00|10.16|8.76|10.13|8.73|10.22|8.82|10.09|8.69|0
1654102800000|2022-06-01 17:00:00|10.14|8.74|10.14|8.74|10.17|8.77|10.04|8.64|0
1654103100000|2022-06-01 17:05:00|10.15|8.75|9.92|8.52|10.15|8.75|9.92|8.52|0
1654103400000|2022-06-01 17:10:00|9.91|8.51|10.01|8.61|10.01|8.61|9.86|8.46|0
1654103700000|2022-06-01 17:15:00|10|8.6|9.88|8.48|10|8.6|9.85|8.45|0
1654104000000|2022-06-01 17:20:00|9.87|8.47|9.91|8.51|9.94|8.54|9.79|8.39|0
1654104300000|2022-06-01 17:25:00|9.9|8.5|9.87|8.47|9.9|8.5|9.79|8.39|0
1654104600000|2022-06-01 17:30:00|9.88|8.48|9.57|8.17|9.9|8.5|9.47|8.07|0
1654104900000|2022-06-01 17:35:00|9.58|8.18|9.46|8.06|9.59|8.19|9.43|8.03|0
1654105200000|2022-06-01 17:40:00|9.47|8.07|9.44|8.04|9.51|8.11|9.42|8.02|0
1654105500000|2022-06-01 17:45:00|9.43|8.03|9.47|8.07|9.5|8.1|9.39|7.99|0
1654105800000|2022-06-01 17:50:00|9.48|8.08|9.59|8.19|9.6|8.2|9.44|8.04|0
1654106100000|2022-06-01 17:55:00|9.61|8.21|9.5|8.1|9.61|8.21|9.4|8|0
1654106400000|2022-06-01 18:00:00|9.51|8.11|9.38|7.98|9.53|8.13|9.37|7.97|0
1654106700000|2022-06-01 18:05:00|9.39|7.99|9.39|7.99|9.49|8.09|9.34|7.94|0
1654107000000|2022-06-01 18:10:00|9.38|7.98|9.41|8.01|9.49|8.09|9.37|7.97|0
1654107300000|2022-06-01 18:15:00|9.44|8.04|9.45|8.05|9.5|8.1|9.35|7.95|0
1654107600000|2022-06-01 18:20:00|9.43|8.03|9.19|7.79|9.48|8.08|9.18|7.78|0
1654107900000|2022-06-01 18:25:00|9.18|7.78|9.13|7.73|9.21|7.81|9.05|7.65|0
1654108200000|2022-06-01 18:30:00|9.12|7.72|9.09|7.69|9.13|7.73|9.07|7.67|0
1654108500000|2022-06-01 18:35:00|9.1|7.7|9.17|7.77|9.17|7.77|9.04|7.64|0
1654108800000|2022-06-01 18:40:00|9.18|7.78|9.02|7.62|9.19|7.79|9.01|7.61|0
1654109100000|2022-06-01 18:45:00|9.01|7.61|9.09|7.69|9.16|7.76|9.01|7.61|0
1654109400000|2022-06-01 18:50:00|9.1|7.7|9.22|7.82|9.23|7.83|9.1|7.7|0
1654109700000|2022-06-01 18:55:00|9.21|7.81|9.23|7.83|9.28|7.88|9.15|7.75|0
1654110000000|2022-06-01 19:00:00|9.21|7.81|9.27|7.87|9.34|7.94|9.16|7.76|0
1654110300000|2022-06-01 19:05:00|9.28|7.88|9.17|7.77|9.28|7.88|9.12|7.72|0
1654110600000|2022-06-01 19:10:00|9.18|7.78|9.05|7.65|9.2|7.8|9.02|7.62|0
1654110900000|2022-06-01 19:15:00|9.06|7.66|9.05|7.65|9.11|7.71|8.96|7.56|0
1654111200000|2022-06-01 19:20:00|9.04|7.64|9.04|7.64|9.08|7.68|8.98|7.58|0
1654111500000|2022-06-01 19:25:00|9.05|7.65|9.08|7.68|9.15|7.75|9.04|7.64|0
1654111800000|2022-06-01 19:30:00|9.11|7.71|9.45|8.05|10|8.6|8.96|7.56|0
1654112100000|2022-06-01 19:35:00|9.47|8.07|9.3|7.9|9.52|8.12|9.3|7.9|0
1654112400000|2022-06-01 19:40:00|9.29|7.89|9.37|7.97|9.37|7.97|9.24|7.84|0
1654112700000|2022-06-01 19:45:00|9.39|7.99|9.35|7.95|9.44|8.04|9.31|7.91|0
1654113000000|2022-06-01 19:50:00|9.28|7.88|9.62|8.22|9.63|8.23|9.28|7.88|0
1654113300000|2022-06-01 19:55:00|9.64|8.24|9.8|8.4|9.82|8.42|9.62|8.22|0
1654113600000|2022-06-01 20:00:00|9.79|8.39|9.8|8.4|9.83|8.43|9.73|8.33|0
1654113900000|2022-06-01 20:05:00|9.79|8.39|9.83|8.43|9.89|8.49|9.78|8.38|0
1654114200000|2022-06-01 20:10:00|9.82|8.42|9.79|8.39|9.86|8.46|9.79|8.39|0
1654114500000|2022-06-01 20:15:00|9.98|8.18|10.05|8.25|10.05|8.25|9.98|8.18|0
1654114800000|2022-06-01 20:20:00|10.04|8.24|10.02|8.22|10.07|8.27|10.02|8.22|0
1654115100000|2022-06-01 20:25:00|10.03|8.23|10.01|8.21|10.03|8.23|10.01|8.21|0
1654115400000|2022-06-01 20:30:00|10.02|8.22|10.04|8.24|10.04|8.24|9.99|8.19|0
1654115700000|2022-06-01 20:35:00|10.03|8.23|10.04|8.24|10.05|8.25|10.02|8.22|0
1654116000000|2022-06-01 20:40:00|10.05|8.25|10.07|8.27|10.08|8.28|10.05|8.25|0
1654116300000|2022-06-01 20:45:00|10.08|8.28|10.02|8.22|10.09|8.29|10.01|8.21|0
1654116600000|2022-06-01 20:50:00|10.03|8.23|10.07|8.27|10.07|8.27|10|8.2|0
1654116900000|2022-06-01 20:55:00|10.06|8.26|10.03|8.23|10.1|8.3|10.02|8.22|0
1654117200000|2022-06-01 21:00:00|10.02|8.22|10.04|8.24|10.04|8.24|10.01|8.21|0
1654118100000|2022-06-01 21:15:00|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1654118700000|2022-06-01 21:25:00|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1654119000000|2022-06-01 21:30:00|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1654119300000|2022-06-01 21:35:00|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1654119600000|2022-06-01 21:40:00|10.01|8.21|10.02|8.22|10.02|8.22|10.01|8.21|0
1654119900000|2022-06-01 21:45:00|10.03|8.23|10.04|8.24|10.04|8.24|10.03|8.23|0
1654120200000|2022-06-01 21:50:00|10.03|8.23|10.03|8.23|10.04|8.24|10.03|8.23|0
1654120500000|2022-06-01 21:55:00|10.02|8.22|10.02|8.22|10.03|8.23|10.02|8.22|0
1654120800000|2022-06-01 22:00:00|10|8.2|9.99|8.19|10.03|8.23|9.98|8.18|0
1654121100000|2022-06-01 22:05:00|10|8.2|10.03|8.23|10.04|8.24|9.99|8.19|0
1654121400000|2022-06-01 22:10:00|10.04|8.24|10.04|8.24|10.07|8.27|10.03|8.23|0
1654121700000|2022-06-01 22:15:00|10.03|8.23|9.99|8.19|10.04|8.24|9.97|8.17|0
1654122000000|2022-06-01 22:20:00|9.98|8.18|10.05|8.25|10.07|8.27|9.98|8.18|0
1654122300000|2022-06-01 22:25:00|10.04|8.24|10.07|8.27|10.07|8.27|10.03|8.23|0
1654122600000|2022-06-01 22:30:00|10.08|8.28|10.08|8.28|10.12|8.32|10.05|8.25|0
1654122900000|2022-06-01 22:35:00|10.07|8.27|10.11|8.31|10.12|8.32|10.07|8.27|0
1654123200000|2022-06-01 22:40:00|10.12|8.32|10.1|8.3|10.12|8.32|10.06|8.26|0
1654123500000|2022-06-01 22:45:00|10.09|8.29|10.14|8.34|10.15|8.35|10.08|8.28|0
1654123800000|2022-06-01 22:50:00|10.13|8.33|10.13|8.33|10.16|8.36|10.12|8.32|0
1654124100000|2022-06-01 22:55:00|10.12|8.32|10.15|8.35|10.15|8.35|10.12|8.32|0
1654124400000|2022-06-01 23:00:00|10.14|8.34|10.12|8.32|10.16|8.36|10.11|8.31|0
1654124700000|2022-06-01 23:05:00|10.13|8.33|10.14|8.34|10.15|8.35|10.12|8.32|0
1654125000000|2022-06-01 23:10:00|10.15|8.35|10.11|8.31|10.17|8.37|10.11|8.31|0
1654125300000|2022-06-01 23:15:00|10.1|8.3|10.12|8.32|10.14|8.34|10.1|8.3|0
1654125600000|2022-06-01 23:20:00|10.11|8.31|10.1|8.3|10.13|8.33|10.09|8.29|0
1654125900000|2022-06-01 23:25:00|10.09|8.29|10.09|8.29|10.1|8.3|10.08|8.28|0
1654126200000|2022-06-01 23:30:00|10.08|8.28|10.11|8.31|10.11|8.31|10.07|8.27|0
1654126500000|2022-06-01 23:35:00|10.12|8.32|10.13|8.33|10.13|8.33|10.11|8.31|0
1654126800000|2022-06-01 23:40:00|10.12|8.32|10.2|8.4|10.22|8.42|10.12|8.32|0
1654127100000|2022-06-01 23:45:00|10.21|8.41|10.19|8.39|10.23|8.43|10.19|8.39|0
1654127400000|2022-06-01 23:50:00|10.2|8.4|10.22|8.42|10.23|8.43|10.2|8.4|0
1654127700000|2022-06-01 23:55:00|10.21|8.41|10.2|8.4|10.23|8.43|10.19|8.39|0
1654128000000|2022-06-02 00:00:00|10.19|8.39|10.25|8.45|10.25|8.45|10.16|8.36|0
1654128300000|2022-06-02 00:05:00|10.24|8.44|10.19|8.39|10.28|8.48|10.18|8.38|0
1654128600000|2022-06-02 00:10:00|10.18|8.38|10.13|8.33|10.21|8.41|10.11|8.31|0
1654128900000|2022-06-02 00:15:00|10.12|8.32|9.65|7.85|10.13|8.33|9.65|7.85|0
1654129200000|2022-06-02 00:20:00|9.64|7.84|9.59|7.79|9.66|7.86|9.58|7.78|0
1654129500000|2022-06-02 00:25:00|9.58|7.78|9.58|7.78|9.61|7.81|9.51|7.71|0
1654129800000|2022-06-02 00:30:00|9.57|7.77|9.59|7.79|9.6|7.8|9.56|7.76|0
1654130100000|2022-06-02 00:35:00|9.58|7.78|9.51|7.71|9.59|7.79|9.49|7.69|0
1654130400000|2022-06-02 00:40:00|9.5|7.7|9.52|7.72|9.54|7.74|9.48|7.68|0
1654130700000|2022-06-02 00:45:00|9.51|7.71|9.47|7.67|9.54|7.74|9.46|7.66|0
1654131000000|2022-06-02 00:50:00|9.46|7.66|9.52|7.72|9.52|7.72|9.46|7.66|0
1654131300000|2022-06-02 00:55:00|9.53|7.73|9.51|7.71|9.53|7.73|9.48|7.68|0
1654131600000|2022-06-02 01:00:00|9.49|7.69|9.54|7.74|9.55|7.75|9.48|7.68|0
1654131900000|2022-06-02 01:05:00|9.55|7.75|9.51|7.71|9.56|7.76|9.51|7.71|0
1654132200000|2022-06-02 01:10:00|9.5|7.7|9.53|7.73|9.54|7.74|9.5|7.7|0
1654132500000|2022-06-02 01:15:00|9.52|7.72|9.53|7.73|9.55|7.75|9.51|7.71|0
1654132800000|2022-06-02 01:20:00|9.52|7.72|9.51|7.71|9.52|7.72|9.46|7.66|0
1654133100000|2022-06-02 01:25:00|9.5|7.7|9.46|7.66|9.52|7.72|9.46|7.66|0
1654133400000|2022-06-02 01:30:00|9.45|7.65|9.46|7.66|9.48|7.68|9.43|7.63|0
1654133700000|2022-06-02 01:35:00|9.45|7.65|9.48|7.68|9.5|7.7|9.45|7.65|0
1654134000000|2022-06-02 01:40:00|9.47|7.67|9.53|7.73|9.54|7.74|9.47|7.67|0
1654134300000|2022-06-02 01:45:00|9.52|7.72|9.51|7.71|9.53|7.73|9.5|7.7|0
1654134600000|2022-06-02 01:50:00|9.53|7.73|9.5|7.7|9.55|7.75|9.48|7.68|0
1654134900000|2022-06-02 01:55:00|9.51|7.71|9.57|7.77|9.57|7.77|9.51|7.71|0
1654135200000|2022-06-02 02:00:00|9.58|7.78|9.63|7.83|9.64|7.84|9.56|7.76|0
1654135500000|2022-06-02 02:05:00|9.65|7.85|9.58|7.78|9.66|7.86|9.57|7.77|0
1654135800000|2022-06-02 02:10:00|9.59|7.79|9.52|7.72|9.6|7.8|9.52|7.72|0
1654136100000|2022-06-02 02:15:00|9.51|7.71|9.5|7.7|9.53|7.73|9.49|7.69|0
1654136400000|2022-06-02 02:20:00|9.49|7.69|9.51|7.71|9.53|7.73|9.48|7.68|0
1654136700000|2022-06-02 02:25:00|9.5|7.7|9.51|7.71|9.52|7.72|9.49|7.69|0
1654137000000|2022-06-02 02:30:00|9.5|7.7|9.48|7.68|9.52|7.72|9.47|7.67|0
1654137300000|2022-06-02 02:35:00|9.49|7.69|9.52|7.72|9.54|7.74|9.47|7.67|0
1654137600000|2022-06-02 02:40:00|9.53|7.73|9.56|7.76|9.57|7.77|9.52|7.72|0
1654137900000|2022-06-02 02:45:00|9.57|7.77|9.53|7.73|9.58|7.78|9.51|7.71|0
1654138200000|2022-06-02 02:50:00|9.52|7.72|9.54|7.74|9.56|7.76|9.52|7.72|0
1654138500000|2022-06-02 02:55:00|9.55|7.75|9.6|7.8|9.6|7.8|9.52|7.72|0
1654138800000|2022-06-02 03:00:00|9.59|7.79|9.59|7.79|9.6|7.8|9.56|7.76|0
1654139100000|2022-06-02 03:05:00|9.58|7.78|9.59|7.79|9.59|7.79|9.54|7.74|0
1654139400000|2022-06-02 03:10:00|9.58|7.78|9.61|7.81|9.63|7.83|9.58|7.78|0
1654139700000|2022-06-02 03:15:00|9.6|7.8|9.58|7.78|9.6|7.8|9.56|7.76|0
1654140000000|2022-06-02 03:20:00|9.57|7.77|9.58|7.78|9.58|7.78|9.56|7.76|0
1654140300000|2022-06-02 03:25:00|9.57|7.77|9.58|7.78|9.59|7.79|9.57|7.77|0
1654140600000|2022-06-02 03:30:00|9.57|7.77|9.59|7.79|9.6|7.8|9.57|7.77|0
1654140900000|2022-06-02 03:35:00|9.6|7.8|9.6|7.8|9.64|7.84|9.59|7.79|0
1654141200000|2022-06-02 03:40:00|9.59|7.79|9.59|7.79|9.6|7.8|9.56|7.76|0
1654141500000|2022-06-02 03:45:00|9.6|7.8|9.57|7.77|9.61|7.81|9.56|7.76|0
1654141800000|2022-06-02 03:50:00|9.56|7.76|9.59|7.79|9.6|7.8|9.56|7.76|0
1654142100000|2022-06-02 03:55:00|9.6|7.8|9.57|7.77|9.6|7.8|9.57|7.77|0
1654142400000|2022-06-02 04:00:00|9.56|7.76|9.58|7.78|9.59|7.79|9.55|7.75|0
1654142700000|2022-06-02 04:05:00|9.57|7.77|9.59|7.79|9.6|7.8|9.56|7.76|0
1654143000000|2022-06-02 04:10:00|9.58|7.78|9.57|7.77|9.59|7.79|9.56|7.76|0
1654143300000|2022-06-02 04:15:00|9.56|7.76|9.73|7.93|9.79|7.99|9.56|7.76|0
1654143600000|2022-06-02 04:20:00|9.74|7.94|9.75|7.95|9.75|7.95|9.74|7.94|0
1654143900000|2022-06-02 04:25:00|9.74|7.94|9.74|7.94|9.75|7.95|9.73|7.93|0
1654144200000|2022-06-02 04:30:00|9.73|7.93|9.73|7.93|9.74|7.94|9.73|7.93|0
1654144500000|2022-06-02 04:35:00|9.74|7.94|9.71|7.91|9.74|7.94|9.7|7.9|0
1654144800000|2022-06-02 04:40:00|9.7|7.9|9.71|7.91|9.72|7.92|9.69|7.89|0
1654145100000|2022-06-02 04:45:00|9.7|7.9|9.73|7.93|9.73|7.93|9.7|7.9|0
1654145400000|2022-06-02 04:50:00|9.74|7.94|9.71|7.91|9.74|7.94|9.71|7.91|0
1654145700000|2022-06-02 04:55:00|9.7|7.9|9.71|7.91|9.71|7.91|9.7|7.9|0
1654146000000|2022-06-02 05:00:00|9.7|7.9|9.71|7.91|9.71|7.91|9.68|7.88|0
1654146300000|2022-06-02 05:05:00|9.72|7.92|9.74|7.94|9.75|7.95|9.69|7.89|0
1654146600000|2022-06-02 05:10:00|9.75|7.95|9.86|8.06|9.86|8.06|9.75|7.95|0
1654146900000|2022-06-02 05:15:00|9.85|8.05|9.87|8.07|9.92|8.12|9.83|8.03|0
1654147200000|2022-06-02 05:20:00|9.86|8.06|9.86|8.06|9.88|8.08|9.84|8.04|0
1654147500000|2022-06-02 05:25:00|9.87|8.07|9.82|8.02|9.89|8.09|9.82|8.02|0
1654147800000|2022-06-02 05:30:00|9.83|8.03|9.86|8.06|9.86|8.06|9.82|8.02|0
1654148100000|2022-06-02 05:35:00|9.85|8.05|9.86|8.06|9.9|8.1|9.83|8.03|0
1654148400000|2022-06-02 05:40:00|9.85|8.05|9.81|8.01|9.86|8.06|9.81|8.01|0
1654148700000|2022-06-02 05:45:00|9.82|8.02|9.78|7.98|9.82|8.02|9.76|7.96|0
1654149000000|2022-06-02 05:50:00|9.77|7.97|9.73|7.93|9.78|7.98|9.73|7.93|0
1654149300000|2022-06-02 05:55:00|9.72|7.92|9.74|7.94|9.75|7.95|9.71|7.91|0
1654149600000|2022-06-02 06:00:00|9.75|7.95|9.68|7.88|9.76|7.96|9.68|7.88|0
1654149900000|2022-06-02 06:05:00|9.69|7.89|9.65|7.85|9.72|7.92|9.64|7.84|0
1654150200000|2022-06-02 06:10:00|9.64|7.84|9.69|7.89|9.7|7.9|9.64|7.84|0
1654150500000|2022-06-02 06:15:00|9.7|7.9|9.75|7.95|9.75|7.95|9.69|7.89|0
1654150800000|2022-06-02 06:20:00|9.74|7.94|9.73|7.93|9.76|7.96|9.73|7.93|0
1654151100000|2022-06-02 06:25:00|9.74|7.94|9.76|7.96|9.76|7.96|9.71|7.91|0
1654151400000|2022-06-02 06:30:00|9.75|7.95|9.76|7.96|9.77|7.97|9.74|7.94|0
1654151700000|2022-06-02 06:35:00|9.77|7.97|9.79|7.99|9.79|7.99|9.76|7.96|0
1654152000000|2022-06-02 06:40:00|9.78|7.98|9.76|7.96|9.79|7.99|9.74|7.94|0
1654152300000|2022-06-02 06:45:00|9.75|7.95|9.68|7.88|9.75|7.95|9.67|7.87|0
1654152600000|2022-06-02 06:50:00|9.67|7.87|9.64|7.84|9.69|7.89|9.63|7.83|0
1654152900000|2022-06-02 06:55:00|9.65|7.85|9.6|7.8|9.65|7.85|9.59|7.79|0
1654153200000|2022-06-02 07:00:00|9.59|7.79|9.66|7.86|9.7|7.9|9.55|7.75|0
1654153500000|2022-06-02 07:05:00|9.46|8.06|9.47|8.07|9.48|8.08|9.45|8.05|0
1654153800000|2022-06-02 07:10:00|9.48|8.08|9.46|8.06|9.52|8.12|9.45|8.05|0
1654154100000|2022-06-02 07:15:00|9.47|8.07|9.45|8.05|9.48|8.08|9.45|8.05|0
1654154400000|2022-06-02 07:20:00|9.46|8.06|9.46|8.06|9.48|8.08|9.45|8.05|0
1654154700000|2022-06-02 07:25:00|9.47|8.07|9.36|7.96|9.48|8.08|9.33|7.93|0
1654155000000|2022-06-02 07:30:00|9.37|7.97|9.15|7.75|9.38|7.98|9.11|7.71|0
1654155300000|2022-06-02 07:35:00|9.16|7.76|9.1|7.7|9.17|7.77|9.09|7.69|0
1654155600000|2022-06-02 07:40:00|9.09|7.69|9.12|7.72|9.14|7.74|9.09|7.69|0
1654155900000|2022-06-02 07:45:00|9.13|7.73|9.22|7.82|9.24|7.84|9.13|7.73|0
1654156200000|2022-06-02 07:50:00|9.23|7.83|9.19|7.79|9.24|7.84|9.16|7.76|0
1654156500000|2022-06-02 07:55:00|9.17|7.77|9.19|7.79|9.23|7.83|9.17|7.77|0
1654156800000|2022-06-02 08:00:00|9.2|7.8|9.2|7.8|9.26|7.86|9.19|7.79|0
1654157100000|2022-06-02 08:05:00|9.21|7.81|9.2|7.8|9.22|7.82|9.17|7.77|0
1654157400000|2022-06-02 08:10:00|9.19|7.79|9.09|7.69|9.2|7.8|9.08|7.68|0
1654157700000|2022-06-02 08:15:00|9.1|7.7|9.01|7.61|9.11|7.71|9|7.6|0
1654158000000|2022-06-02 08:20:00|9|7.6|8.99|7.59|9.02|7.62|8.98|7.58|0
1654158300000|2022-06-02 08:25:00|8.98|7.58|8.99|7.59|9.01|7.61|8.97|7.57|0
1654158600000|2022-06-02 08:30:00|8.98|7.58|8.99|7.59|9.01|7.61|8.97|7.57|0
1654158900000|2022-06-02 08:35:00|8.98|7.58|8.98|7.58|9|7.6|8.97|7.57|0
1654159200000|2022-06-02 08:40:00|8.99|7.59|8.97|7.57|8.99|7.59|8.96|7.56|0
1654159500000|2022-06-02 08:45:00|8.98|7.58|8.99|7.59|9.01|7.61|8.97|7.57|0
1654159800000|2022-06-02 08:50:00|9|7.6|9.03|7.63|9.03|7.63|8.98|7.58|0
1654160100000|2022-06-02 08:55:00|9.02|7.62|9.08|7.68|9.08|7.68|9.02|7.62|0
1654160400000|2022-06-02 09:00:00|9.09|7.69|9.05|7.65|9.19|7.79|9.03|7.63|0
1654160700000|2022-06-02 09:05:00|9.06|7.66|9.02|7.62|9.07|7.67|9.01|7.61|0
1654161000000|2022-06-02 09:10:00|9.03|7.63|9.02|7.62|9.04|7.64|9.01|7.61|0
1654161300000|2022-06-02 09:15:00|9.01|7.61|8.98|7.58|9.01|7.61|8.97|7.57|0
1654161600000|2022-06-02 09:20:00|8.97|7.57|8.97|7.57|8.99|7.59|8.96|7.56|0
1654161900000|2022-06-02 09:25:00|8.96|7.56|8.95|7.55|8.96|7.56|8.94|7.54|0
1654162200000|2022-06-02 09:30:00|8.94|7.54|9|7.6|9.02|7.62|8.94|7.54|0
1654162500000|2022-06-02 09:35:00|9.01|7.61|9.02|7.62|9.03|7.63|8.99|7.59|0
1654162800000|2022-06-02 09:40:00|9.01|7.61|9.01|7.61|9.02|7.62|8.99|7.59|0
1654163100000|2022-06-02 09:45:00|9|7.6|9.02|7.62|9.03|7.63|9|7.6|0
1654163400000|2022-06-02 09:50:00|9.03|7.63|9.05|7.65|9.07|7.67|9.02|7.62|0
1654163700000|2022-06-02 09:55:00|9.04|7.64|9.06|7.66|9.06|7.66|9.04|7.64|0
1654164000000|2022-06-02 10:00:00|9.05|7.65|9.04|7.64|9.07|7.67|9.03|7.63|0
1654164300000|2022-06-02 10:05:00|9.02|7.62|9.03|7.63|9.07|7.67|9|7.6|0
1654164600000|2022-06-02 10:10:00|9.02|7.62|9|7.6|9.03|7.63|9|7.6|0
1654164900000|2022-06-02 10:15:00|8.99|7.59|9.02|7.62|9.02|7.62|8.99|7.59|0
1654165200000|2022-06-02 10:20:00|9.03|7.63|9.09|7.69|9.09|7.69|9.02|7.62|0
1654165500000|2022-06-02 10:25:00|9.08|7.68|9.11|7.71|9.14|7.74|9.08|7.68|0
1654165800000|2022-06-02 10:30:00|9.12|7.72|9.09|7.69|9.12|7.72|9.07|7.67|0
1654166100000|2022-06-02 10:35:00|9.08|7.68|9.02|7.62|9.08|7.68|9.02|7.62|0
1654166400000|2022-06-02 10:40:00|9.01|7.61|8.95|7.55|9.01|7.61|8.94|7.54|0
1654166700000|2022-06-02 10:45:00|8.94|7.54|8.89|7.49|8.95|7.55|8.88|7.48|0
1654167000000|2022-06-02 10:50:00|8.9|7.5|8.89|7.49|8.92|7.52|8.88|7.48|0
1654167300000|2022-06-02 10:55:00|8.88|7.48|8.9|7.5|8.9|7.5|8.87|7.47|0
1654167600000|2022-06-02 11:00:00|8.91|7.51|8.98|7.58|8.98|7.58|8.91|7.51|0
1654167900000|2022-06-02 11:05:00|8.97|7.57|8.97|7.57|8.98|7.58|8.96|7.56|0
1654168200000|2022-06-02 11:10:00|8.96|7.56|8.98|7.58|8.98|7.58|8.95|7.55|0
1654168500000|2022-06-02 11:15:00|8.97|7.57|9|7.6|9|7.6|8.97|7.57|0
1654168800000|2022-06-02 11:20:00|8.99|7.59|8.92|7.52|8.99|7.59|8.91|7.51|0
1654169100000|2022-06-02 11:25:00|8.93|7.53|8.91|7.51|8.95|7.55|8.91|7.51|0
1654169400000|2022-06-02 11:30:00|8.92|7.52|8.94|7.54|8.98|7.58|8.91|7.51|0
1654169700000|2022-06-02 11:35:00|8.95|7.55|8.92|7.52|8.95|7.55|8.89|7.49|0
1654170000000|2022-06-02 11:40:00|8.91|7.51|8.95|7.55|8.95|7.55|8.89|7.49|0
1654170300000|2022-06-02 11:45:00|8.96|7.56|8.93|7.53|8.97|7.57|8.89|7.49|0
1654170600000|2022-06-02 11:50:00|8.94|7.54|8.93|7.53|8.95|7.55|8.93|7.53|0
1654170900000|2022-06-02 11:55:00|8.94|7.54|8.93|7.53|8.96|7.56|8.93|7.53|0
1654171200000|2022-06-02 12:00:00|8.94|7.54|8.94|7.54|8.95|7.55|8.91|7.51|0
1654171500000|2022-06-02 12:05:00|8.95|7.55|9.05|7.65|9.06|7.66|8.95|7.55|0
1654171800000|2022-06-02 12:10:00|9.06|7.66|9.02|7.62|9.08|7.68|9.02|7.62|0
1654172100000|2022-06-02 12:15:00|9.01|7.61|9.03|7.63|9.1|7.7|8.9|7.5|0
1654172400000|2022-06-02 12:20:00|9.04|7.64|9.01|7.61|9.04|7.64|8.98|7.58|0
1654172700000|2022-06-02 12:25:00|9|7.6|9.03|7.63|9.05|7.65|8.99|7.59|0
1654173000000|2022-06-02 12:30:00|9.04|7.64|9.1|7.7|9.11|7.71|8.99|7.59|0
1654173300000|2022-06-02 12:35:00|9.11|7.71|9.03|7.63|9.11|7.71|9|7.6|0
1654173600000|2022-06-02 12:40:00|9.02|7.62|9.05|7.65|9.05|7.65|8.96|7.56|0
1654173900000|2022-06-02 12:45:00|9.06|7.66|9.04|7.64|9.09|7.69|9.01|7.61|0
1654174200000|2022-06-02 12:50:00|9.03|7.63|8.99|7.59|9.04|7.64|8.99|7.59|0
1654174500000|2022-06-02 12:55:00|9|7.6|9.11|7.71|9.12|7.72|8.98|7.58|0
1654174800000|2022-06-02 13:00:00|9.1|7.7|9.27|7.87|9.27|7.87|9.05|7.65|0
1654175100000|2022-06-02 13:05:00|9.28|7.88|9.4|8|9.44|8.04|9.21|7.81|0
1654175400000|2022-06-02 13:10:00|9.38|7.98|9.37|7.97|9.49|8.09|9.37|7.97|0
1654175700000|2022-06-02 13:15:00|9.38|7.98|9.35|7.95|9.44|8.04|9.33|7.93|0
1654176000000|2022-06-02 13:20:00|9.36|7.96|9.4|8|9.4|8|9.33|7.93|0
1654176300000|2022-06-02 13:25:00|9.41|8.01|9.4|8|9.48|8.08|9.37|7.97|0
1654176600000|2022-06-02 13:30:00|9.38|7.98|9.45|8.05|9.71|8.31|9.36|7.96|0
1654176900000|2022-06-02 13:35:00|9.44|8.04|9.53|8.13|9.78|8.38|9.44|8.04|0
1654177200000|2022-06-02 13:40:00|9.56|8.16|9.49|8.09|9.68|8.28|9.44|8.04|0
1654177500000|2022-06-02 13:45:00|9.5|8.1|9.44|8.04|9.69|8.29|9.44|8.04|0
1654177800000|2022-06-02 13:50:00|9.46|8.06|9.59|8.19|9.63|8.23|9.46|8.06|0
1654178100000|2022-06-02 13:55:00|9.6|8.2|9.64|8.24|9.84|8.44|9.6|8.2|0
1654178400000|2022-06-02 14:00:00|9.68|8.28|9.59|8.19|9.72|8.32|9.46|8.06|0
1654178700000|2022-06-02 14:05:00|9.56|8.16|9.03|7.63|9.64|8.24|8.8|7.4|0
1654179000000|2022-06-02 14:10:00|9.01|7.61|8.61|7.21|9.03|7.63|8.59|7.19|0
1654179300000|2022-06-02 14:15:00|8.65|7.25|8.9|7.5|8.9|7.5|8.62|7.22|0
1654179600000|2022-06-02 14:20:00|8.89|7.49|9.19|7.79|9.21|7.81|8.82|7.42|0
1654179900000|2022-06-02 14:25:00|9.2|7.8|9.09|7.69|9.27|7.87|9.09|7.69|0
1654180200000|2022-06-02 14:30:00|9.1|7.7|8.95|7.55|9.15|7.75|8.9|7.5|0
1654180500000|2022-06-02 14:35:00|8.97|7.57|8.9|7.5|9.03|7.63|8.88|7.48|0
1654180800000|2022-06-02 14:40:00|8.89|7.49|8.87|7.47|8.96|7.56|8.83|7.43|0
1654181100000|2022-06-02 14:45:00|8.88|7.48|8.82|7.42|8.97|7.57|8.79|7.39|0
1654181400000|2022-06-02 14:50:00|8.83|7.43|8.82|7.42|8.89|7.49|8.77|7.37|0
1654181700000|2022-06-02 14:55:00|8.81|7.41|8.72|7.32|8.84|7.44|8.71|7.31|0
1654182000000|2022-06-02 15:00:00|8.76|7.36|8.55|7.15|8.76|7.36|8.51|7.11|0
1654182300000|2022-06-02 15:05:00|8.54|7.14|8.49|7.09|8.59|7.19|8.48|7.08|0
1654182600000|2022-06-02 15:10:00|8.48|7.08|8.05|6.65|8.49|7.09|8.02|6.62|0
1654182900000|2022-06-02 15:15:00|8.04|6.64|8.1|6.7|8.13|6.73|8.01|6.61|0
1654183200000|2022-06-02 15:20:00|8.09|6.69|8.08|6.68|8.15|6.75|8.07|6.67|0
1654183500000|2022-06-02 15:25:00|8.07|6.67|8.06|6.66|8.14|6.74|8.01|6.61|0
1654183800000|2022-06-02 15:30:00|8.05|6.65|8.11|6.71|8.18|6.78|8.05|6.65|0
1654184100000|2022-06-02 15:35:00|8.12|6.72|8.16|6.76|8.22|6.82|8.12|6.72|0
1654184400000|2022-06-02 15:40:00|8.15|6.75|7.95|6.55|8.15|6.75|7.93|6.53|0
1654184700000|2022-06-02 15:45:00|7.97|6.57|8.42|7.02|8.91|7.51|7.85|6.45|0
1654185000000|2022-06-02 15:50:00|8.43|7.03|8.48|7.08|8.49|7.09|8.38|6.98|0
1654185300000|2022-06-02 15:55:00|8.47|7.07|8.58|7.18|8.6|7.2|8.47|7.07|0
1654185600000|2022-06-02 16:00:00|8.56|7.16|8.52|7.12|8.62|7.22|8.52|7.12|0
1654185900000|2022-06-02 16:05:00|8.54|7.14|8.55|7.15|8.58|7.18|8.52|7.12|0
1654186200000|2022-06-02 16:10:00|8.56|7.16|8.53|7.13|8.58|7.18|8.5|7.1|0
1654186500000|2022-06-02 16:15:00|8.52|7.12|8.43|7.03|8.53|7.13|8.43|7.03|0
1654186800000|2022-06-02 16:20:00|8.45|7.05|8.32|6.92|8.46|7.06|8.32|6.92|0
1654187100000|2022-06-02 16:25:00|8.33|6.93|8.27|6.87|8.35|6.95|8.27|6.87|0
1654187400000|2022-06-02 16:30:00|8.26|6.86|8.24|6.84|8.29|6.89|8.22|6.82|0
1654187700000|2022-06-02 16:35:00|8.23|6.83|8.17|6.77|8.25|6.85|8.16|6.76|0
1654188000000|2022-06-02 16:40:00|8.16|6.76|8.54|7.14|8.54|7.14|8.16|6.76|0
1654188300000|2022-06-02 16:45:00|8.53|7.13|8.34|6.94|8.54|7.14|8.3|6.9|0
1654188600000|2022-06-02 16:50:00|8.33|6.93|8.23|6.83|8.34|6.94|8.22|6.82|0
1654188900000|2022-06-02 16:55:00|8.24|6.84|8.28|6.88|8.32|6.92|8.24|6.84|0
1654189200000|2022-06-02 17:00:00|8.27|6.87|8.23|6.83|8.3|6.9|8.23|6.83|0
1654189500000|2022-06-02 17:05:00|8.24|6.84|8.26|6.86|8.27|6.87|8.22|6.82|0
1654189800000|2022-06-02 17:10:00|8.27|6.87|8.36|6.96|8.4|7|8.24|6.84|0
1654190100000|2022-06-02 17:15:00|8.35|6.95|8.58|7.18|8.62|7.22|8.29|6.89|0
1654190400000|2022-06-02 17:20:00|8.59|7.19|8.58|7.18|8.62|7.22|8.54|7.14|0
1654190700000|2022-06-02 17:25:00|8.57|7.17|8.57|7.17|8.67|7.27|8.55|7.15|0
1654191000000|2022-06-02 17:30:00|8.56|7.16|8.5|7.1|8.58|7.18|8.5|7.1|0
1654191300000|2022-06-02 17:35:00|8.51|7.11|8.5|7.1|8.55|7.15|8.5|7.1|0
1654191600000|2022-06-02 17:40:00|8.51|7.11|8.47|7.07|8.56|7.16|8.46|7.06|0
1654191900000|2022-06-02 17:45:00|8.46|7.06|8.43|7.03|8.5|7.1|8.42|7.02|0
1654192200000|2022-06-02 17:50:00|8.42|7.02|8.46|7.06|8.48|7.08|8.4|7|0
1654192500000|2022-06-02 17:55:00|8.47|7.07|8.44|7.04|8.53|7.13|8.43|7.03|0
1654192800000|2022-06-02 18:00:00|8.43|7.03|8.4|7|8.48|7.08|8.38|6.98|0
1654193100000|2022-06-02 18:05:00|8.39|6.99|8.36|6.96|8.4|7|8.32|6.92|0
1654193400000|2022-06-02 18:10:00|8.37|6.97|8.34|6.94|8.42|7.02|8.33|6.93|0
1654193700000|2022-06-02 18:15:00|8.33|6.93|8.35|6.95|8.38|6.98|8.33|6.93|0
1654194000000|2022-06-02 18:20:00|8.36|6.96|8.35|6.95|8.38|6.98|8.33|6.93|0
1654194300000|2022-06-02 18:25:00|8.36|6.96|8.78|7.38|8.82|7.42|8.36|6.96|0
1654194600000|2022-06-02 18:30:00|8.77|7.37|8.7|7.3|8.78|7.38|8.68|7.28|0
1654194900000|2022-06-02 18:35:00|8.71|7.31|8.69|7.29|8.72|7.32|8.68|7.28|0
1654195200000|2022-06-02 18:40:00|8.7|7.3|8.72|7.32|8.76|7.36|8.69|7.29|0
1654195500000|2022-06-02 18:45:00|8.71|7.31|8.75|7.35|8.75|7.35|8.67|7.27|0
1654195800000|2022-06-02 18:50:00|8.74|7.34|8.74|7.34|8.79|7.39|8.69|7.29|0
1654196100000|2022-06-02 18:55:00|8.75|7.35|8.88|7.48|8.89|7.49|8.73|7.33|0
1654196400000|2022-06-02 19:00:00|8.89|7.49|8.77|7.37|8.9|7.5|8.73|7.33|0
1654196700000|2022-06-02 19:05:00|8.76|7.36|8.76|7.36|8.79|7.39|8.72|7.32|0
1654197000000|2022-06-02 19:10:00|8.78|7.38|8.7|7.3|8.79|7.39|8.69|7.29|0
1654197300000|2022-06-02 19:15:00|8.69|7.29|8.68|7.28|8.72|7.32|8.66|7.26|0
1654197600000|2022-06-02 19:20:00|8.69|7.29|8.67|7.27|8.73|7.33|8.66|7.26|0
1654197900000|2022-06-02 19:25:00|8.66|7.26|8.75|7.35|8.81|7.41|8.62|7.22|0
1654198200000|2022-06-02 19:30:00|8.76|7.36|8.68|7.28|8.77|7.37|8.68|7.28|0
1654198500000|2022-06-02 19:35:00|8.67|7.27|8.68|7.28|8.71|7.31|8.64|7.24|0
1654198800000|2022-06-02 19:40:00|8.69|7.29|8.6|7.2|8.7|7.3|8.6|7.2|0
1654199100000|2022-06-02 19:45:00|8.61|7.21|8.58|7.18|8.66|7.26|8.55|7.15|0
1654199400000|2022-06-02 19:50:00|8.52|7.12|8.54|7.14|8.83|7.43|8.48|7.08|0
1654199700000|2022-06-02 19:55:00|8.57|7.17|8.56|7.16|8.69|7.29|8.46|7.06|0
1654200000000|2022-06-02 20:00:00|8.58|7.18|8.59|7.19|8.64|7.24|8.55|7.15|0
1654200300000|2022-06-02 20:05:00|8.58|7.18|8.58|7.18|8.6|7.2|8.56|7.16|0
1654200600000|2022-06-02 20:10:00|8.6|7.2|8.67|7.27|8.68|7.28|8.59|7.19|0
1654200900000|2022-06-02 20:15:00|8.85|7.05|8.84|7.04|8.87|7.07|8.82|7.02|0
1654201200000|2022-06-02 20:20:00|8.83|7.03|8.76|6.96|8.84|7.04|8.76|6.96|0
1654201500000|2022-06-02 20:25:00|8.77|6.97|8.77|6.97|8.77|6.97|8.73|6.93|0
1654201800000|2022-06-02 20:30:00|8.76|6.96|8.76|6.96|8.77|6.97|8.75|6.95|0
1654202100000|2022-06-02 20:35:00|8.75|6.95|8.75|6.95|8.76|6.96|8.74|6.94|0
1654202400000|2022-06-02 20:40:00|8.74|6.94|8.7|6.9|8.75|6.95|8.7|6.9|0
1654202700000|2022-06-02 20:45:00|8.71|6.91|8.71|6.91|8.72|6.92|8.71|6.91|0
1654203000000|2022-06-02 20:50:00|8.7|6.9|8.7|6.9|8.7|6.9|8.7|6.9|0
1654203300000|2022-06-02 20:55:00|8.71|6.91|8.72|6.92|8.72|6.92|8.71|6.91|0
1654203600000|2022-06-02 21:00:00|8.71|6.91|8.71|6.91|8.72|6.92|8.71|6.91|0
1654203900000|2022-06-02 21:05:00|8.7|6.9|8.7|6.9|8.71|6.91|8.7|6.9|0
1654204200000|2022-06-02 21:10:00|8.71|6.91|8.71|6.91|8.71|6.91|8.71|6.91|0
1654204500000|2022-06-02 21:15:00|8.7|6.9|8.71|6.91|8.71|6.91|8.7|6.9|0
1654204800000|2022-06-02 21:20:00|8.7|6.9|8.7|6.9|8.71|6.91|8.7|6.9|0
1654205100000|2022-06-02 21:25:00|8.71|6.91|8.7|6.9|8.71|6.91|8.7|6.9|0
1654205400000|2022-06-02 21:30:00|8.69|6.89|8.69|6.89|8.7|6.9|8.69|6.89|0
1654205700000|2022-06-02 21:35:00|8.7|6.9|8.7|6.9|8.7|6.9|8.69|6.89|0
1654206000000|2022-06-02 21:40:00|8.69|6.89|8.72|6.92|8.72|6.92|8.69|6.89|0
1654206300000|2022-06-02 21:45:00|8.71|6.91|8.72|6.92|8.72|6.92|8.71|6.91|0
1654206600000|2022-06-02 21:50:00|8.71|6.91|8.72|6.92|8.72|6.92|8.71|6.91|0
1654207200000|2022-06-02 22:00:00|8.71|6.91|8.67|6.87|8.71|6.91|8.65|6.85|0
1654207500000|2022-06-02 22:05:00|8.66|6.86|8.51|6.71|8.67|6.87|8.51|6.71|0
1654207800000|2022-06-02 22:10:00|8.52|6.72|8.57|6.77|8.57|6.77|8.52|6.72|0
1654208100000|2022-06-02 22:15:00|8.58|6.78|8.59|6.79|8.59|6.79|8.58|6.78|0
1654208400000|2022-06-02 22:20:00|8.6|6.8|8.61|6.81|8.61|6.81|8.59|6.79|0
1654208700000|2022-06-02 22:25:00|8.6|6.8|8.65|6.85|8.65|6.85|8.6|6.8|0
1654209000000|2022-06-02 22:30:00|8.64|6.84|8.63|6.83|8.65|6.85|8.62|6.82|0
1654209300000|2022-06-02 22:35:00|8.62|6.82|8.64|6.84|8.64|6.84|8.62|6.82|0
1654209600000|2022-06-02 22:40:00|8.63|6.83|8.64|6.84|8.64|6.84|8.63|6.83|0
1654209900000|2022-06-02 22:45:00|8.63|6.83|8.62|6.82|8.64|6.84|8.61|6.81|0
1654210200000|2022-06-02 22:50:00|8.61|6.81|8.63|6.83|8.63|6.83|8.61|6.81|0
1654210500000|2022-06-02 22:55:00|8.62|6.82|8.64|6.84|8.65|6.85|8.62|6.82|0
1654210800000|2022-06-02 23:00:00|8.63|6.83|8.62|6.82|8.64|6.84|8.61|6.81|0
1654211100000|2022-06-02 23:05:00|8.61|6.81|8.62|6.82|8.63|6.83|8.59|6.79|0
1654211400000|2022-06-02 23:10:00|8.61|6.81|8.59|6.79|8.61|6.81|8.57|6.77|0
1654211700000|2022-06-02 23:15:00|8.58|6.78|8.57|6.77|8.6|6.8|8.57|6.77|0
1654212000000|2022-06-02 23:20:00|8.58|6.78|8.58|6.78|8.59|6.79|8.57|6.77|0
1654212300000|2022-06-02 23:25:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1654212600000|2022-06-02 23:30:00|8.59|6.79|8.57|6.77|8.6|6.8|8.56|6.76|0
1654212900000|2022-06-02 23:35:00|8.58|6.78|8.58|6.78|8.6|6.8|8.57|6.77|0
1654213200000|2022-06-02 23:40:00|8.59|6.79|8.6|6.8|8.61|6.81|8.59|6.79|0
1654213500000|2022-06-02 23:45:00|8.61|6.81|8.63|6.83|8.64|6.84|8.61|6.81|0
1654213800000|2022-06-02 23:50:00|8.62|6.82|8.61|6.81|8.64|6.84|8.61|6.81|0
1654214100000|2022-06-02 23:55:00|8.6|6.8|8.62|6.82|8.63|6.83|8.6|6.8|0
1654214400000|2022-06-03 00:00:00|8.63|6.83|8.63|6.83|8.66|6.86|8.62|6.82|0
1654214700000|2022-06-03 00:05:00|8.64|6.84|8.61|6.81|8.64|6.84|8.59|6.79|0
1654215000000|2022-06-03 00:10:00|8.6|6.8|8.62|6.82|8.64|6.84|8.59|6.79|0
1654215300000|2022-06-03 00:15:00|8.61|6.81|8.64|6.84|8.66|6.86|8.61|6.81|0
1654215600000|2022-06-03 00:20:00|8.63|6.83|8.61|6.81|8.65|6.85|8.59|6.79|0
1654215900000|2022-06-03 00:25:00|8.62|6.82|8.6|6.8|8.64|6.84|8.6|6.8|0
1654216200000|2022-06-03 00:30:00|8.58|6.78|8.61|6.81|8.61|6.81|8.57|6.77|0
1654216500000|2022-06-03 00:35:00|8.6|6.8|8.62|6.82|8.63|6.83|8.59|6.79|0
1654216800000|2022-06-03 00:40:00|8.63|6.83|8.64|6.84|8.65|6.85|8.62|6.82|0
1654217100000|2022-06-03 00:45:00|8.65|6.85|8.67|6.87|8.7|6.9|8.64|6.84|0
1654217400000|2022-06-03 00:50:00|8.66|6.86|8.67|6.87|8.7|6.9|8.66|6.86|0
1654217700000|2022-06-03 00:55:00|8.68|6.88|8.72|6.92|8.72|6.92|8.67|6.87|0
1654218000000|2022-06-03 01:00:00|8.73|6.93|8.69|6.89|8.73|6.93|8.69|6.89|0
1654218300000|2022-06-03 01:05:00|8.7|6.9|8.7|6.9|8.73|6.93|8.67|6.87|0
1654218600000|2022-06-03 01:10:00|8.69|6.89|8.68|6.88|8.71|6.91|8.67|6.87|0
1654218900000|2022-06-03 01:15:00|8.67|6.87|8.68|6.88|8.69|6.89|8.67|6.87|0
1654219200000|2022-06-03 01:20:00|8.67|6.87|8.68|6.88|8.68|6.88|8.66|6.86|0
1654219500000|2022-06-03 01:25:00|8.69|6.89|8.68|6.88|8.7|6.9|8.68|6.88|0
1654219800000|2022-06-03 01:30:00|8.69|6.89|8.69|6.89|8.69|6.89|8.66|6.86|0
1654220100000|2022-06-03 01:35:00|8.68|6.88|8.67|6.87|8.69|6.89|8.64|6.84|0
1654220400000|2022-06-03 01:40:00|8.66|6.86|8.64|6.84|8.67|6.87|8.63|6.83|0
1654220700000|2022-06-03 01:45:00|8.63|6.83|8.63|6.83|8.64|6.84|8.61|6.81|0
1654221000000|2022-06-03 01:50:00|8.62|6.82|8.62|6.82|8.63|6.83|8.61|6.81|0
1654221300000|2022-06-03 01:55:00|8.61|6.81|8.62|6.82|8.63|6.83|8.6|6.8|0
1654221600000|2022-06-03 02:00:00|8.63|6.83|8.64|6.84|8.64|6.84|8.61|6.81|0
1654221900000|2022-06-03 02:05:00|8.63|6.83|8.66|6.86|8.66|6.86|8.63|6.83|0
1654222200000|2022-06-03 02:10:00|8.67|6.87|8.65|6.85|8.68|6.88|8.65|6.85|0
1654222500000|2022-06-03 02:15:00|8.64|6.84|8.65|6.85|8.65|6.85|8.63|6.83|0
1654222800000|2022-06-03 02:20:00|8.64|6.84|8.64|6.84|8.65|6.85|8.64|6.84|0
1654223100000|2022-06-03 02:25:00|8.65|6.85|8.65|6.85|8.65|6.85|8.64|6.84|0
1654223400000|2022-06-03 02:30:00|8.64|6.84|8.66|6.86|8.66|6.86|8.64|6.84|0
1654223700000|2022-06-03 02:35:00|8.67|6.87|8.67|6.87|8.67|6.87|8.65|6.85|0
1654224000000|2022-06-03 02:40:00|8.68|6.88|8.66|6.86|8.68|6.88|8.65|6.85|0
1654224300000|2022-06-03 02:45:00|8.67|6.87|8.66|6.86|8.67|6.87|8.64|6.84|0
1654224600000|2022-06-03 02:50:00|8.65|6.85|8.65|6.85|8.66|6.86|8.64|6.84|0
1654224900000|2022-06-03 02:55:00|8.64|6.84|8.65|6.85|8.66|6.86|8.64|6.84|0
1654225200000|2022-06-03 03:00:00|8.66|6.86|8.65|6.85|8.66|6.86|8.64|6.84|0
1654225500000|2022-06-03 03:05:00|8.64|6.84|8.68|6.88|8.68|6.88|8.64|6.84|0
1654225800000|2022-06-03 03:10:00|8.67|6.87|8.68|6.88|8.7|6.9|8.67|6.87|0
1654226100000|2022-06-03 03:15:00|8.69|6.89|8.7|6.9|8.7|6.9|8.67|6.87|0
1654226400000|2022-06-03 03:20:00|8.69|6.89|8.69|6.89|8.7|6.9|8.68|6.88|0
1654226700000|2022-06-03 03:25:00|8.68|6.88|8.68|6.88|8.69|6.89|8.68|6.88|0
1654227000000|2022-06-03 03:30:00|8.69|6.89|8.69|6.89|8.7|6.9|8.68|6.88|0
1654227300000|2022-06-03 03:35:00|8.7|6.9|8.69|6.89|8.7|6.9|8.68|6.88|0
1654227600000|2022-06-03 03:40:00|8.68|6.88|8.66|6.86|8.68|6.88|8.66|6.86|0
1654227900000|2022-06-03 03:45:00|8.67|6.87|8.68|6.88|8.69|6.89|8.67|6.87|0
1654228200000|2022-06-03 03:50:00|8.67|6.87|8.67|6.87|8.69|6.89|8.67|6.87|0
1654228500000|2022-06-03 03:55:00|8.66|6.86|8.68|6.88|8.69|6.89|8.66|6.86|0
1654228800000|2022-06-03 04:00:00|8.67|6.87|8.65|6.85|8.67|6.87|8.64|6.84|0
1654229100000|2022-06-03 04:05:00|8.66|6.86|8.64|6.84|8.66|6.86|8.64|6.84|0
1654229400000|2022-06-03 04:10:00|8.65|6.85|8.63|6.83|8.65|6.85|8.63|6.83|0
1654229700000|2022-06-03 04:15:00|8.62|6.82|8.62|6.82|8.63|6.83|8.62|6.82|0
1654230000000|2022-06-03 04:20:00|8.63|6.83|8.63|6.83|8.63|6.83|8.62|6.82|0
1654230300000|2022-06-03 04:25:00|8.62|6.82|8.62|6.82|8.63|6.83|8.62|6.82|0
1654230600000|2022-06-03 04:30:00|8.61|6.81|8.6|6.8|8.61|6.81|8.59|6.79|0
1654230900000|2022-06-03 04:35:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1654231200000|2022-06-03 04:40:00|8.61|6.81|8.61|6.81|8.62|6.82|8.61|6.81|0
1654231500000|2022-06-03 04:45:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1654231800000|2022-06-03 04:50:00|8.63|6.83|8.65|6.85|8.66|6.86|8.62|6.82|0
1654232100000|2022-06-03 04:55:00|8.66|6.86|8.66|6.86|8.67|6.87|8.65|6.85|0
1654232400000|2022-06-03 05:00:00|8.67|6.87|8.66|6.86|8.67|6.87|8.64|6.84|0
1654232700000|2022-06-03 05:05:00|8.65|6.85|8.65|6.85|8.66|6.86|8.64|6.84|0
1654233000000|2022-06-03 05:10:00|8.66|6.86|8.65|6.85|8.66|6.86|8.64|6.84|0
1654233300000|2022-06-03 05:15:00|8.64|6.84|8.65|6.85|8.65|6.85|8.64|6.84|0
1654233600000|2022-06-03 05:20:00|8.64|6.84|8.61|6.81|8.65|6.85|8.6|6.8|0
1654233900000|2022-06-03 05:25:00|8.6|6.8|8.59|6.79|8.61|6.81|8.59|6.79|0
1654234200000|2022-06-03 05:30:00|8.58|6.78|8.6|6.8|8.6|6.8|8.58|6.78|0
1654234500000|2022-06-03 05:35:00|8.59|6.79|8.57|6.77|8.6|6.8|8.57|6.77|0
1654234800000|2022-06-03 05:40:00|8.58|6.78|8.6|6.8|8.6|6.8|8.55|6.75|0
1654235100000|2022-06-03 05:45:00|8.61|6.81|8.6|6.8|8.61|6.81|8.59|6.79|0
1654235400000|2022-06-03 05:50:00|8.59|6.79|8.59|6.79|8.62|6.82|8.59|6.79|0
1654235700000|2022-06-03 05:55:00|8.6|6.8|8.58|6.78|8.62|6.82|8.58|6.78|0
1654236000000|2022-06-03 06:00:00|8.59|6.79|8.6|6.8|8.64|6.84|8.59|6.79|0
1654236300000|2022-06-03 06:05:00|8.61|6.81|8.59|6.79|8.64|6.84|8.59|6.79|0
1654236600000|2022-06-03 06:10:00|8.6|6.8|8.6|6.8|8.61|6.81|8.57|6.77|0
1654236900000|2022-06-03 06:15:00|8.61|6.81|8.58|6.78|8.61|6.81|8.57|6.77|0
1654237200000|2022-06-03 06:20:00|8.57|6.77|8.55|6.75|8.59|6.79|8.55|6.75|0
1654237500000|2022-06-03 06:25:00|8.54|6.74|8.7|6.9|8.7|6.9|8.54|6.74|0
1654237800000|2022-06-03 06:30:00|8.69|6.89|8.68|6.88|8.7|6.9|8.66|6.86|0
1654238100000|2022-06-03 06:35:00|8.67|6.87|8.69|6.89|8.7|6.9|8.66|6.86|0
1654238400000|2022-06-03 06:40:00|8.68|6.88|8.67|6.87|8.69|6.89|8.67|6.87|0
1654238700000|2022-06-03 06:45:00|8.66|6.86|8.69|6.89|8.69|6.89|8.66|6.86|0
1654239000000|2022-06-03 06:50:00|8.7|6.9|8.72|6.92|8.73|6.93|8.69|6.89|0
1654239300000|2022-06-03 06:55:00|8.73|6.93|8.72|6.92|8.73|6.93|8.71|6.91|0
1654239600000|2022-06-03 07:00:00|8.73|6.93|8.81|7.01|8.83|7.03|8.73|6.93|0
1654239900000|2022-06-03 07:05:00|8.61|7.21|8.62|7.22|8.66|7.26|8.61|7.21|0
1654240200000|2022-06-03 07:10:00|8.61|7.21|8.62|7.22|8.66|7.26|8.61|7.21|0
1654240500000|2022-06-03 07:15:00|8.61|7.21|8.63|7.23|8.64|7.24|8.61|7.21|0
1654240800000|2022-06-03 07:20:00|8.62|7.22|8.65|7.25|8.66|7.26|8.62|7.22|0
1654241100000|2022-06-03 07:25:00|8.66|7.26|8.7|7.3|8.71|7.31|8.65|7.25|0
1654241400000|2022-06-03 07:30:00|8.71|7.31|8.71|7.31|8.71|7.31|8.67|7.27|0
1654241700000|2022-06-03 07:35:00|8.73|7.33|8.7|7.3|8.75|7.35|8.68|7.28|0
1654242000000|2022-06-03 07:40:00|8.69|7.29|8.68|7.28|8.72|7.32|8.67|7.27|0
1654242300000|2022-06-03 07:45:00|8.69|7.29|8.71|7.31|8.71|7.31|8.68|7.28|0
1654242600000|2022-06-03 07:50:00|8.72|7.32|8.7|7.3|8.73|7.33|8.69|7.29|0
1654242900000|2022-06-03 07:55:00|8.71|7.31|8.75|7.35|8.75|7.35|8.7|7.3|0
1654243200000|2022-06-03 08:00:00|8.74|7.34|8.76|7.36|8.81|7.41|8.74|7.34|0
1654243500000|2022-06-03 08:05:00|8.77|7.37|8.75|7.35|8.77|7.37|8.73|7.33|0
1654243800000|2022-06-03 08:10:00|8.74|7.34|8.7|7.3|8.75|7.35|8.67|7.27|0
1654244100000|2022-06-03 08:15:00|8.69|7.29|8.68|7.28|8.71|7.31|8.66|7.26|0
1654244400000|2022-06-03 08:20:00|8.67|7.27|8.73|7.33|8.73|7.33|8.67|7.27|0
1654244700000|2022-06-03 08:25:00|8.74|7.34|8.73|7.33|8.76|7.36|8.72|7.32|0
1654245000000|2022-06-03 08:30:00|8.72|7.32|8.73|7.33|8.74|7.34|8.71|7.31|0
1654245300000|2022-06-03 08:35:00|8.72|7.32|8.77|7.37|8.77|7.37|8.72|7.32|0
1654245600000|2022-06-03 08:40:00|8.78|7.38|8.76|7.36|8.78|7.38|8.75|7.35|0
1654245900000|2022-06-03 08:45:00|8.77|7.37|8.77|7.37|8.78|7.38|8.73|7.33|0
1654246200000|2022-06-03 08:50:00|8.78|7.38|8.78|7.38|8.82|7.42|8.77|7.37|0
1654246500000|2022-06-03 08:55:00|8.79|7.39|8.74|7.34|8.79|7.39|8.74|7.34|0
1654246800000|2022-06-03 09:00:00|8.75|7.35|8.78|7.38|8.78|7.38|8.73|7.33|0
1654247100000|2022-06-03 09:05:00|8.77|7.37|8.76|7.36|8.77|7.37|8.75|7.35|0
1654247400000|2022-06-03 09:10:00|8.75|7.35|8.77|7.37|8.77|7.37|8.75|7.35|0
1654247700000|2022-06-03 09:15:00|8.76|7.36|8.81|7.41|8.81|7.41|8.76|7.36|0
1654248000000|2022-06-03 09:20:00|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1654248300000|2022-06-03 09:25:00|8.8|7.4|8.82|7.42|8.83|7.43|8.8|7.4|0
1654248600000|2022-06-03 09:30:00|8.81|7.41|8.83|7.43|8.87|7.47|8.81|7.41|0
1654248900000|2022-06-03 09:35:00|8.84|7.44|8.84|7.44|8.87|7.47|8.82|7.42|0
1654249200000|2022-06-03 09:40:00|8.83|7.43|8.84|7.44|8.85|7.45|8.83|7.43|0
1654249500000|2022-06-03 09:45:00|8.85|7.45|8.87|7.47|8.88|7.48|8.85|7.45|0
1654249800000|2022-06-03 09:50:00|8.86|7.46|8.81|7.41|8.86|7.46|8.79|7.39|0
1654250100000|2022-06-03 09:55:00|8.8|7.4|8.77|7.37|8.81|7.41|8.77|7.37|0
1654250400000|2022-06-03 10:00:00|8.76|7.36|8.79|7.39|8.8|7.4|8.76|7.36|0
1654250700000|2022-06-03 10:05:00|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1654251000000|2022-06-03 10:10:00|8.82|7.42|8.83|7.43|8.83|7.43|8.79|7.39|0
1654251300000|2022-06-03 10:15:00|8.84|7.44|8.82|7.42|8.86|7.46|8.82|7.42|0
1654251600000|2022-06-03 10:20:00|8.83|7.43|8.79|7.39|8.83|7.43|8.78|7.38|0
1654251900000|2022-06-03 10:25:00|8.8|7.4|8.79|7.39|8.81|7.41|8.77|7.37|0
1654252200000|2022-06-03 10:30:00|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1654252500000|2022-06-03 10:35:00|8.75|7.35|8.89|7.49|8.89|7.49|8.75|7.35|0
1654252800000|2022-06-03 10:40:00|8.88|7.48|8.94|7.54|8.95|7.55|8.86|7.46|0
1654253100000|2022-06-03 10:45:00|8.93|7.53|8.92|7.52|8.95|7.55|8.9|7.5|0
1654253400000|2022-06-03 10:50:00|8.91|7.51|8.94|7.54|8.97|7.57|8.91|7.51|0
1654253700000|2022-06-03 10:55:00|8.95|7.55|8.94|7.54|8.97|7.57|8.94|7.54|0
1654254000000|2022-06-03 11:00:00|8.95|7.55|8.94|7.54|8.95|7.55|8.91|7.51|0
1654254300000|2022-06-03 11:05:00|8.95|7.55|9.04|7.64|9.06|7.66|8.94|7.54|0
1654254600000|2022-06-03 11:10:00|9.05|7.65|9.06|7.66|9.06|7.66|9.03|7.63|0
1654254900000|2022-06-03 11:15:00|9.07|7.67|8.72|7.32|9.11|7.71|8.39|6.99|0
1654255200000|2022-06-03 11:20:00|8.73|7.33|8.69|7.29|8.74|7.34|8.69|7.29|0
1654255500000|2022-06-03 11:25:00|8.7|7.3|8.66|7.26|8.7|7.3|8.65|7.25|0
1654255800000|2022-06-03 11:30:00|8.65|7.25|8.62|7.22|8.69|7.29|8.62|7.22|0
1654256100000|2022-06-03 11:35:00|8.63|7.23|8.68|7.28|8.71|7.31|8.6|7.2|0
1654256400000|2022-06-03 11:40:00|8.69|7.29|8.73|7.33|8.74|7.34|8.67|7.27|0
1654256700000|2022-06-03 11:45:00|8.74|7.34|8.77|7.37|8.77|7.37|8.73|7.33|0
1654257000000|2022-06-03 11:50:00|8.78|7.38|8.75|7.35|8.79|7.39|8.73|7.33|0
1654257300000|2022-06-03 11:55:00|8.74|7.34|8.81|7.41|8.83|7.43|8.74|7.34|0
1654257600000|2022-06-03 12:00:00|8.82|7.42|8.72|7.32|8.82|7.42|8.71|7.31|0
1654257900000|2022-06-03 12:05:00|8.71|7.31|8.71|7.31|8.73|7.33|8.7|7.3|0
1654258200000|2022-06-03 12:10:00|8.7|7.3|8.67|7.27|8.71|7.31|8.66|7.26|0
1654258500000|2022-06-03 12:15:00|8.68|7.28|8.67|7.27|8.69|7.29|8.65|7.25|0
1654258800000|2022-06-03 12:20:00|8.66|7.26|8.66|7.26|8.76|7.36|8.65|7.25|0
1654259100000|2022-06-03 12:25:00|8.67|7.27|8.69|7.29|8.77|7.37|8.64|7.24|0
1654259400000|2022-06-03 12:30:00|8.67|7.27|8.47|7.07|8.85|7.45|8.45|7.05|0
1654259700000|2022-06-03 12:35:00|8.5|7.1|8.82|7.42|8.85|7.45|8.49|7.09|0
1654260000000|2022-06-03 12:40:00|8.83|7.43|8.9|7.5|8.95|7.55|8.82|7.42|0
1654260300000|2022-06-03 12:45:00|8.92|7.52|8.92|7.52|8.95|7.55|8.8|7.4|0
1654260600000|2022-06-03 12:50:00|8.94|7.54|8.91|7.51|8.99|7.59|8.89|7.49|0
1654260900000|2022-06-03 12:55:00|8.9|7.5|8.9|7.5|9|7.6|8.88|7.48|0
1654261200000|2022-06-03 13:00:00|8.89|7.49|8.9|7.5|8.95|7.55|8.85|7.45|0
1654261500000|2022-06-03 13:05:00|8.89|7.49|8.92|7.52|8.93|7.53|8.84|7.44|0
1654261800000|2022-06-03 13:10:00|8.93|7.53|8.95|7.55|8.98|7.58|8.91|7.51|0
1654262100000|2022-06-03 13:15:00|8.96|7.56|8.92|7.52|8.98|7.58|8.92|7.52|0
1654262400000|2022-06-03 13:20:00|8.93|7.53|8.98|7.58|9|7.6|8.93|7.53|0
1654262700000|2022-06-03 13:25:00|8.99|7.59|9.1|7.7|9.1|7.7|8.99|7.59|0
1654263000000|2022-06-03 13:30:00|9.11|7.71|8.75|7.35|9.16|7.76|8.54|7.14|0
1654263300000|2022-06-03 13:35:00|8.76|7.36|8.82|7.42|9.02|7.62|8.67|7.27|0
1654263600000|2022-06-03 13:40:00|8.78|7.38|9.07|7.67|9.07|7.67|8.75|7.35|0
1654263900000|2022-06-03 13:45:00|9.09|7.69|8.98|7.58|9.12|7.72|8.94|7.54|0
1654264200000|2022-06-03 13:50:00|8.97|7.57|8.98|7.58|9.08|7.68|8.91|7.51|0
1654264500000|2022-06-03 13:55:00|8.96|7.56|8.78|7.38|8.96|7.56|8.76|7.36|0
1654264800000|2022-06-03 14:00:00|8.76|7.36|8.77|7.37|8.83|7.43|8.61|7.21|0
1654265100000|2022-06-03 14:05:00|8.78|7.38|8.63|7.23|8.95|7.55|8.6|7.2|0
1654265400000|2022-06-03 14:10:00|8.64|7.24|8.66|7.26|8.85|7.45|8.61|7.21|0
1654265700000|2022-06-03 14:15:00|8.68|7.28|8.64|7.24|8.72|7.32|8.56|7.16|0
1654266000000|2022-06-03 14:20:00|8.67|7.27|8.74|7.34|8.84|7.44|8.63|7.23|0
1654266300000|2022-06-03 14:25:00|8.73|7.33|8.77|7.37|8.86|7.46|8.69|7.29|0
1654266600000|2022-06-03 14:30:00|8.8|7.4|8.76|7.36|8.91|7.51|8.74|7.34|0
1654266900000|2022-06-03 14:35:00|8.77|7.37|8.72|7.32|8.97|7.57|8.54|7.14|0
1654267200000|2022-06-03 14:40:00|8.73|7.33|8.7|7.3|8.81|7.41|8.7|7.3|0
1654267500000|2022-06-03 14:45:00|8.69|7.29|8.65|7.25|8.75|7.35|8.6|7.2|0
1654267800000|2022-06-03 14:50:00|8.66|7.26|8.71|7.31|8.71|7.31|8.61|7.21|0
1654268100000|2022-06-03 14:55:00|8.7|7.3|8.7|7.3|8.75|7.35|8.62|7.22|0
1654268400000|2022-06-03 15:00:00|8.72|7.32|8.83|7.43|8.87|7.47|8.7|7.3|0
1654268700000|2022-06-03 15:05:00|8.82|7.42|8.95|7.55|8.95|7.55|8.54|7.14|0
1654269000000|2022-06-03 15:10:00|8.94|7.54|9.01|7.61|9.05|7.65|8.94|7.54|0
1654269300000|2022-06-03 15:15:00|9.02|7.62|8.96|7.56|9.04|7.64|8.93|7.53|0
1654269600000|2022-06-03 15:20:00|8.97|7.57|9.01|7.61|9.02|7.62|8.94|7.54|0
1654269900000|2022-06-03 15:25:00|9.02|7.62|8.99|7.59|9.08|7.68|8.97|7.57|0
1654270200000|2022-06-03 15:30:00|9|7.6|8.88|7.48|9.03|7.63|8.87|7.47|0
1654270500000|2022-06-03 15:35:00|8.87|7.47|8.79|7.39|8.9|7.5|8.76|7.36|0
1654270800000|2022-06-03 15:40:00|8.8|7.4|8.83|7.43|8.86|7.46|8.77|7.37|0
1654271100000|2022-06-03 15:45:00|8.84|7.44|8.96|7.56|8.97|7.57|8.82|7.42|0
1654271400000|2022-06-03 15:50:00|8.97|7.57|9|7.6|9.03|7.63|8.93|7.53|0
1654271700000|2022-06-03 15:55:00|8.98|7.58|8.9|7.5|9.01|7.61|8.88|7.48|0
1654272000000|2022-06-03 16:00:00|8.92|7.52|8.77|7.37|8.92|7.52|8.74|7.34|0
1654272300000|2022-06-03 16:05:00|8.76|7.36|8.9|7.5|8.9|7.5|8.74|7.34|0
1654272600000|2022-06-03 16:10:00|8.89|7.49|8.89|7.49|8.93|7.53|8.84|7.44|0
1654272900000|2022-06-03 16:15:00|8.88|7.48|8.99|7.59|8.99|7.59|8.8|7.4|0
1654273200000|2022-06-03 16:20:00|9|7.6|8.78|7.38|9.02|7.62|8.74|7.34|0
1654273500000|2022-06-03 16:25:00|8.77|7.37|8.77|7.37|8.84|7.44|8.75|7.35|0
1654273800000|2022-06-03 16:30:00|8.76|7.36|8.8|7.4|8.84|7.44|8.74|7.34|0
1654274100000|2022-06-03 16:35:00|8.81|7.41|8.66|7.26|8.82|7.42|8.64|7.24|0
1654274400000|2022-06-03 16:40:00|8.67|7.27|8.72|7.32|8.77|7.37|8.66|7.26|0
1654274700000|2022-06-03 16:45:00|8.71|7.31|8.67|7.27|8.76|7.36|8.64|7.24|0
1654275000000|2022-06-03 16:50:00|8.69|7.29|8.65|7.25|8.77|7.37|8.64|7.24|0
1654275300000|2022-06-03 16:55:00|8.64|7.24|8.56|7.16|8.65|7.25|8.55|7.15|0
1654275600000|2022-06-03 17:00:00|8.57|7.17|8.39|6.99|8.58|7.18|8.37|6.97|0
1654275900000|2022-06-03 17:05:00|9.03|7.63|8.7|7.3|9.03|7.63|8.58|7.18|0
1654276200000|2022-06-03 17:10:00|8.71|7.31|8.78|7.38|8.78|7.38|8.68|7.28|0
1654276500000|2022-06-03 17:15:00|8.77|7.37|9.01|7.61|9.03|7.63|8.77|7.37|0
1654276800000|2022-06-03 17:20:00|9|7.6|8.85|7.45|9.01|7.61|8.49|7.09|0
1654277100000|2022-06-03 17:25:00|8.84|7.44|8.85|7.45|8.9|7.5|8.81|7.41|0
1654277400000|2022-06-03 17:30:00|8.87|7.47|8.88|7.48|8.96|7.56|8.87|7.47|0
1654277700000|2022-06-03 17:35:00|8.87|7.47|8.88|7.48|8.91|7.51|8.82|7.42|0
1654278000000|2022-06-03 17:40:00|8.87|7.47|9.02|7.62|9.05|7.65|8.87|7.47|0
1654278300000|2022-06-03 17:45:00|9.01|7.61|8.94|7.54|9.06|7.66|8.94|7.54|0
1654278600000|2022-06-03 17:50:00|8.93|7.53|8.96|7.56|8.98|7.58|8.9|7.5|0
1654278900000|2022-06-03 17:55:00|8.98|7.58|8.98|7.58|9.01|7.61|8.94|7.54|0
1654279200000|2022-06-03 18:00:00|9|7.6|8.96|7.56|9.07|7.67|8.93|7.53|0
1654279500000|2022-06-03 18:05:00|8.98|7.58|8.94|7.54|9|7.6|8.9|7.5|0
1654279800000|2022-06-03 18:10:00|8.92|7.52|8.88|7.48|8.95|7.55|8.87|7.47|0
1654280100000|2022-06-03 18:15:00|8.89|7.49|8.83|7.43|8.94|7.54|8.82|7.42|0
1654280400000|2022-06-03 18:20:00|8.82|7.42|8.87|7.47|8.91|7.51|8.82|7.42|0
1654280700000|2022-06-03 18:25:00|8.88|7.48|8.73|7.33|8.88|7.48|8.73|7.33|0
1654281000000|2022-06-03 18:30:00|8.75|7.35|8.8|7.4|8.95|7.55|8.72|7.32|0
1654281300000|2022-06-03 18:35:00|8.79|7.39|8.92|7.52|8.96|7.56|8.78|7.38|0
1654281600000|2022-06-03 18:40:00|8.93|7.53|8.85|7.45|8.96|7.56|8.85|7.45|0
1654281900000|2022-06-03 18:45:00|8.84|7.44|8.81|7.41|8.9|7.5|8.8|7.4|0
1654282200000|2022-06-03 18:50:00|8.8|7.4|8.81|7.41|8.85|7.45|8.77|7.37|0
1654282500000|2022-06-03 18:55:00|8.82|7.42|8.78|7.38|8.84|7.44|8.75|7.35|0
1654282800000|2022-06-03 19:00:00|8.77|7.37|8.78|7.38|8.88|7.48|8.74|7.34|0
1654283100000|2022-06-03 19:05:00|8.79|7.39|8.94|7.54|8.98|7.58|8.79|7.39|0
1654283400000|2022-06-03 19:10:00|8.95|7.55|9.05|7.65|9.06|7.66|8.9|7.5|0
1654283700000|2022-06-03 19:15:00|9.07|7.67|9.05|7.65|9.1|7.7|9.02|7.62|0
1654284000000|2022-06-03 19:20:00|9.04|7.64|9.05|7.65|9.09|7.69|8.99|7.59|0
1654284300000|2022-06-03 19:25:00|9.06|7.66|8.89|7.49|9.07|7.67|8.89|7.49|0
1654284600000|2022-06-03 19:30:00|8.9|7.5|8.95|7.55|8.99|7.59|8.9|7.5|0
1654284900000|2022-06-03 19:35:00|8.96|7.56|8.93|7.53|9.01|7.61|8.84|7.44|0
1654285200000|2022-06-03 19:40:00|8.92|7.52|9.03|7.63|9.05|7.65|8.88|7.48|0
1654285500000|2022-06-03 19:45:00|9.02|7.62|9|7.6|9.11|7.71|8.93|7.53|0
1654285800000|2022-06-03 19:50:00|9.07|7.67|8.89|7.49|9.1|7.7|8.86|7.46|0
1654286100000|2022-06-03 19:55:00|8.85|7.45|8.97|7.57|8.99|7.59|8.84|7.44|0
1654286400000|2022-06-03 20:00:00|8.98|7.58|8.97|7.57|9.04|7.64|8.96|7.56|0
1654286700000|2022-06-03 20:05:00|8.96|7.56|8.9|7.5|8.98|7.58|8.89|7.49|0
1654287000000|2022-06-03 20:10:00|8.89|7.49|8.86|7.46|8.91|7.51|8.84|7.44|0
1654499100000|2022-06-06 07:05:00|7.25|5.85|7.5|6.1|7.5|6.1|7.24|5.84|0
1654499400000|2022-06-06 07:10:00|7.49|6.09|7.5|6.1|7.52|6.12|7.49|6.09|0
1654499700000|2022-06-06 07:15:00|7.49|6.09|7.51|6.11|7.52|6.12|7.49|6.09|0
1654500000000|2022-06-06 07:20:00|7.52|6.12|7.47|6.07|7.54|6.14|7.47|6.07|0
1654500300000|2022-06-06 07:25:00|7.46|6.06|7.5|6.1|7.51|6.11|7.46|6.06|0
1654500600000|2022-06-06 07:30:00|7.52|6.12|7.54|6.14|7.56|6.16|7.51|6.11|0
1654500900000|2022-06-06 07:35:00|7.53|6.13|7.5|6.1|7.56|6.16|7.5|6.1|0
1654501200000|2022-06-06 07:40:00|7.49|6.09|7.5|6.1|7.52|6.12|7.47|6.07|0
1654501500000|2022-06-06 07:45:00|7.51|6.11|7.48|6.08|7.52|6.12|7.47|6.07|0
1654501800000|2022-06-06 07:50:00|7.49|6.09|7.37|5.97|7.49|6.09|7.33|5.93|0
1654502100000|2022-06-06 07:55:00|7.38|5.98|7.3|5.9|7.4|6|7.3|5.9|0
1654502400000|2022-06-06 08:00:00|7.29|5.89|7.26|5.86|7.3|5.9|7.25|5.85|0
1654502700000|2022-06-06 08:05:00|7.27|5.87|7.51|6.11|7.69|6.29|7.26|5.86|0
1654503000000|2022-06-06 08:10:00|7.5|6.1|7.44|6.04|7.51|6.11|7.42|6.02|0
1654503300000|2022-06-06 08:15:00|7.43|6.03|7.46|6.06|7.46|6.06|7.4|6|0
1654503600000|2022-06-06 08:20:00|7.45|6.05|7.43|6.03|7.46|6.06|7.43|6.03|0
1654503900000|2022-06-06 08:25:00|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1654504200000|2022-06-06 08:30:00|7.41|6.01|7.45|6.05|7.45|6.05|7.39|5.99|0
1654504500000|2022-06-06 08:35:00|7.46|6.06|7.45|6.05|7.46|6.06|7.44|6.04|0
1654504800000|2022-06-06 08:40:00|7.44|6.04|7.44|6.04|7.45|6.05|7.42|6.02|0
1654505100000|2022-06-06 08:45:00|7.45|6.05|7.43|6.03|7.47|6.07|7.43|6.03|0
1654505400000|2022-06-06 08:50:00|7.42|6.02|7.4|6|7.46|6.06|7.39|5.99|0
1654505700000|2022-06-06 08:55:00|7.41|6.01|7.4|6|7.43|6.03|7.39|5.99|0
1654506000000|2022-06-06 09:00:00|7.42|6.02|7.43|6.03|7.44|6.04|7.42|6.02|0
1654506300000|2022-06-06 09:05:00|7.42|6.02|7.45|6.05|7.45|6.05|7.42|6.02|0
1654506600000|2022-06-06 09:10:00|7.44|6.04|7.44|6.04|7.46|6.06|7.44|6.04|0
1654506900000|2022-06-06 09:15:00|7.45|6.05|7.46|6.06|7.48|6.08|7.44|6.04|0
1654507200000|2022-06-06 09:20:00|7.47|6.07|7.47|6.07|7.48|6.08|7.46|6.06|0
1654507500000|2022-06-06 09:25:00|7.46|6.06|7.48|6.08|7.5|6.1|7.46|6.06|0
1654507800000|2022-06-06 09:30:00|7.49|6.09|7.49|6.09|7.52|6.12|7.48|6.08|0
1654508100000|2022-06-06 09:35:00|7.5|6.1|7.56|6.16|7.56|6.16|7.5|6.1|0
1654508400000|2022-06-06 09:40:00|7.57|6.17|7.56|6.16|7.58|6.18|7.53|6.13|0
1654508700000|2022-06-06 09:45:00|7.55|6.15|7.52|6.12|7.55|6.15|7.52|6.12|0
1654509000000|2022-06-06 09:50:00|7.53|6.13|7.55|6.15|7.56|6.16|7.52|6.12|0
1654509300000|2022-06-06 09:55:00|7.54|6.14|7.52|6.12|7.56|6.16|7.52|6.12|0
1654509600000|2022-06-06 10:00:00|7.53|6.13|7.49|6.09|7.53|6.13|7.47|6.07|0
1654509900000|2022-06-06 10:05:00|7.48|6.08|7.48|6.08|7.5|6.1|7.48|6.08|0
1654510200000|2022-06-06 10:10:00|7.47|6.07|7.48|6.08|7.5|6.1|7.47|6.07|0
1654510500000|2022-06-06 10:15:00|7.49|6.09|7.49|6.09|7.5|6.1|7.48|6.08|0
1654510800000|2022-06-06 10:20:00|7.5|6.1|7.47|6.07|7.5|6.1|7.46|6.06|0
1654511100000|2022-06-06 10:25:00|7.46|6.06|7.46|6.06|7.47|6.07|7.45|6.05|0
1654511400000|2022-06-06 10:30:00|7.45|6.05|7.45|6.05|7.48|6.08|7.44|6.04|0
1654511700000|2022-06-06 10:35:00|7.44|6.04|7.47|6.07|7.48|6.08|7.44|6.04|0
1654512000000|2022-06-06 10:40:00|7.46|6.06|7.46|6.06|7.47|6.07|7.46|6.06|0
1654512300000|2022-06-06 10:45:00|7.47|6.07|7.47|6.07|7.47|6.07|7.45|6.05|0
1654512600000|2022-06-06 10:50:00|7.46|6.06|7.44|6.04|7.47|6.07|7.44|6.04|0
1654512900000|2022-06-06 10:55:00|7.43|6.03|7.44|6.04|7.45|6.05|7.43|6.03|0
1654513200000|2022-06-06 11:00:00|7.45|6.05|7.48|6.08|7.49|6.09|7.45|6.05|0
1654513500000|2022-06-06 11:05:00|7.49|6.09|7.48|6.08|7.49|6.09|7.47|6.07|0
1654513800000|2022-06-06 11:10:00|7.49|6.09|7.49|6.09|7.49|6.09|7.48|6.08|0
1654514100000|2022-06-06 11:15:00|7.48|6.08|7.46|6.06|7.49|6.09|7.45|6.05|0
1654514400000|2022-06-06 11:20:00|7.45|6.05|7.42|6.02|7.47|6.07|7.42|6.02|0
1654514700000|2022-06-06 11:25:00|7.43|6.03|7.44|6.04|7.46|6.06|7.43|6.03|0
1654515000000|2022-06-06 11:30:00|7.43|6.03|7.44|6.04|7.45|6.05|7.42|6.02|0
1654515300000|2022-06-06 11:35:00|7.45|6.05|7.46|6.06|7.46|6.06|7.44|6.04|0
1654515600000|2022-06-06 11:40:00|7.45|6.05|7.49|6.09|7.49|6.09|7.45|6.05|0
1654515900000|2022-06-06 11:45:00|7.48|6.08|7.53|6.13|7.55|6.15|7.47|6.07|0
1654516200000|2022-06-06 11:50:00|7.54|6.14|7.49|6.09|7.55|6.15|7.47|6.07|0
1654516500000|2022-06-06 11:55:00|7.46|6.06|7.42|6.02|7.47|6.07|7.42|6.02|0
1654516800000|2022-06-06 12:00:00|7.41|6.01|7.44|6.04|7.44|6.04|7.41|6.01|0
1654517100000|2022-06-06 12:05:00|7.43|6.03|7.42|6.02|7.44|6.04|7.38|5.98|0
1654517400000|2022-06-06 12:10:00|7.41|6.01|7.4|6|7.42|6.02|7.39|5.99|0
1654517700000|2022-06-06 12:15:00|7.39|5.99|7.42|6.02|7.42|6.02|7.38|5.98|0
1654518000000|2022-06-06 12:20:00|7.43|6.03|7.47|6.07|7.48|6.08|7.43|6.03|0
1654518300000|2022-06-06 12:25:00|7.48|6.08|7.41|6.01|7.53|6.13|7.38|5.98|0
1654518600000|2022-06-06 12:30:00|7.4|6|7.37|5.97|7.41|6.01|7.37|5.97|0
1654518900000|2022-06-06 12:35:00|7.36|5.96|7.58|6.18|7.58|6.18|7.32|5.92|0
1654519200000|2022-06-06 12:40:00|7.59|6.19|7.6|6.2|7.62|6.22|7.58|6.18|0
1654519500000|2022-06-06 12:45:00|7.59|6.19|7.56|6.16|7.6|6.2|7.52|6.12|0
1654519800000|2022-06-06 12:50:00|7.57|6.17|7.6|6.2|7.62|6.22|7.55|6.15|0
1654520100000|2022-06-06 12:55:00|7.61|6.21|7.62|6.22|7.63|6.23|7.59|6.19|0
1654520400000|2022-06-06 13:00:00|7.63|6.23|7.61|6.21|7.64|6.24|7.61|6.21|0
1654520700000|2022-06-06 13:05:00|7.62|6.22|7.58|6.18|7.62|6.22|7.57|6.17|0
1654521000000|2022-06-06 13:10:00|7.59|6.19|7.58|6.18|7.59|6.19|7.56|6.16|0
1654521300000|2022-06-06 13:15:00|7.59|6.19|7.63|6.23|7.68|6.28|7.59|6.19|0
1654521600000|2022-06-06 13:20:00|7.64|6.24|7.66|6.26|7.69|6.29|7.63|6.23|0
1654521900000|2022-06-06 13:25:00|7.67|6.27|7.66|6.26|7.69|6.29|7.66|6.26|0
1654522200000|2022-06-06 13:30:00|7.64|6.24|7.66|6.26|7.74|6.34|7.58|6.18|0
1654522500000|2022-06-06 13:35:00|7.67|6.27|7.74|6.34|7.82|6.42|7.65|6.25|0
1654522800000|2022-06-06 13:40:00|7.73|6.33|7.68|6.28|7.77|6.37|7.54|6.14|0
1654523100000|2022-06-06 13:45:00|7.67|6.27|7.76|6.36|7.84|6.44|7.65|6.25|0
1654523400000|2022-06-06 13:50:00|7.75|6.35|7.73|6.33|7.82|6.42|7.7|6.3|0
1654523700000|2022-06-06 13:55:00|7.75|6.35|7.6|6.2|7.77|6.37|7.6|6.2|0
1654524000000|2022-06-06 14:00:00|7.57|6.17|7.42|6.02|7.6|6.2|7.4|6|0
1654524300000|2022-06-06 14:05:00|7.43|6.03|7.56|6.16|7.75|6.35|7.41|6.01|0
1654524600000|2022-06-06 14:10:00|7.55|6.15|7.53|6.13|7.58|6.18|7.51|6.11|0
1654524900000|2022-06-06 14:15:00|7.52|6.12|7.6|6.2|7.65|6.25|7.52|6.12|0
1654525200000|2022-06-06 14:20:00|7.62|6.22|7.67|6.27|7.67|6.27|7.58|6.18|0
1654525500000|2022-06-06 14:25:00|7.68|6.28|7.75|6.35|7.83|6.43|7.67|6.27|0
1654525800000|2022-06-06 14:30:00|7.73|6.33|7.71|6.31|7.78|6.38|7.69|6.29|0
1654526100000|2022-06-06 14:35:00|7.69|6.29|7.73|6.33|7.79|6.39|7.69|6.29|0
1654526400000|2022-06-06 14:40:00|7.71|6.31|7.71|6.31|7.81|6.41|7.69|6.29|0
1654526700000|2022-06-06 14:45:00|7.72|6.32|7.69|6.29|7.75|6.35|7.69|6.29|0
1654527000000|2022-06-06 14:50:00|7.7|6.3|7.77|6.37|7.77|6.37|7.65|6.25|0
1654527300000|2022-06-06 14:55:00|7.76|6.36|7.72|6.32|7.78|6.38|7.7|6.3|0
1654527600000|2022-06-06 15:00:00|7.71|6.31|7.75|6.35|7.76|6.36|7.65|6.25|0
1654527900000|2022-06-06 15:05:00|7.74|6.34|7.85|6.45|7.85|6.45|7.71|6.31|0
1654528200000|2022-06-06 15:10:00|7.86|6.46|8|6.6|8.04|6.64|7.86|6.46|0
1654528500000|2022-06-06 15:15:00|8.02|6.62|8|6.6|8.24|6.84|7.63|6.23|0
1654528800000|2022-06-06 15:20:00|8.01|6.61|7.97|6.57|8.02|6.62|7.92|6.52|0
1654529100000|2022-06-06 15:25:00|7.98|6.58|7.91|6.51|7.99|6.59|7.9|6.5|0
1654529400000|2022-06-06 15:30:00|7.93|6.53|7.94|6.54|7.97|6.57|7.88|6.48|0
1654529700000|2022-06-06 15:35:00|7.96|6.56|7.96|6.56|8|6.6|7.92|6.52|0
1654530000000|2022-06-06 15:40:00|7.97|6.57|7.85|6.45|7.98|6.58|7.84|6.44|0
1654530300000|2022-06-06 15:45:00|7.84|6.44|7.9|6.5|7.9|6.5|7.78|6.38|0
1654530600000|2022-06-06 15:50:00|7.91|6.51|7.88|6.48|7.93|6.53|7.84|6.44|0
1654530900000|2022-06-06 15:55:00|7.87|6.47|7.86|6.46|7.91|6.51|7.84|6.44|0
1654531200000|2022-06-06 16:00:00|7.87|6.47|8.13|6.73|8.18|6.78|7.86|6.46|0
1654531500000|2022-06-06 16:05:00|8.12|6.72|8.19|6.79|8.19|6.79|8.08|6.68|0
1654531800000|2022-06-06 16:10:00|8.2|6.8|8.25|6.85|8.29|6.89|8.18|6.78|0
1654532100000|2022-06-06 16:15:00|8.27|6.87|8.21|6.81|8.29|6.89|8.18|6.78|0
1654532400000|2022-06-06 16:20:00|8.22|6.82|8.27|6.87|8.27|6.87|8.17|6.77|0
1654532700000|2022-06-06 16:25:00|8.26|6.86|8.29|6.89|8.32|6.92|8.21|6.81|0
1654533000000|2022-06-06 16:30:00|8.3|6.9|8.23|6.83|8.38|6.98|8.23|6.83|0
1654533300000|2022-06-06 16:35:00|8.24|6.84|8.19|6.79|8.25|6.85|8.18|6.78|0
1654533600000|2022-06-06 16:40:00|8.2|6.8|8.16|6.76|8.21|6.81|8.14|6.74|0
1654533900000|2022-06-06 16:45:00|8.15|6.75|8.15|6.75|8.18|6.78|8.12|6.72|0
1654534200000|2022-06-06 16:50:00|8.17|6.77|8.15|6.75|8.24|6.84|8.15|6.75|0
1654534500000|2022-06-06 16:55:00|8.16|6.76|8.11|6.71|8.17|6.77|8.08|6.68|0
1654534800000|2022-06-06 17:00:00|8.1|6.7|8.19|6.79|8.19|6.79|8.1|6.7|0
1654535100000|2022-06-06 17:05:00|8.18|6.78|8.13|6.73|8.19|6.79|8.1|6.7|0
1654535400000|2022-06-06 17:10:00|8.12|6.72|7.96|6.56|8.16|6.76|7.82|6.42|0
1654535700000|2022-06-06 17:15:00|7.99|6.59|7.98|6.58|8.04|6.64|7.94|6.54|0
1654536000000|2022-06-06 17:20:00|8|6.6|7.95|6.55|8.03|6.63|7.92|6.52|0
1654536300000|2022-06-06 17:25:00|7.97|6.57|7.94|6.54|7.99|6.59|7.93|6.53|0
1654536600000|2022-06-06 17:30:00|7.96|6.56|7.89|6.49|7.96|6.56|7.87|6.47|0
1654536900000|2022-06-06 17:35:00|7.9|6.5|7.76|6.36|7.91|6.51|7.73|6.33|0
1654537200000|2022-06-06 17:40:00|7.75|6.35|7.7|6.3|7.77|6.37|7.67|6.27|0
1654537500000|2022-06-06 17:45:00|7.69|6.29|7.69|6.29|7.76|6.36|7.68|6.28|0
1654537800000|2022-06-06 17:50:00|7.68|6.28|7.67|6.27|7.7|6.3|7.63|6.23|0
1654538100000|2022-06-06 17:55:00|7.66|6.26|7.62|6.22|7.66|6.26|7.61|6.21|0
1654538400000|2022-06-06 18:00:00|7.61|6.21|7.63|6.23|7.66|6.26|7.61|6.21|0
1654538700000|2022-06-06 18:05:00|7.64|6.24|7.67|6.27|7.72|6.32|7.62|6.22|0
1654539000000|2022-06-06 18:10:00|7.69|6.29|7.71|6.31|7.71|6.31|7.65|6.25|0
1654539300000|2022-06-06 18:15:00|7.72|6.32|7.73|6.33|7.77|6.37|7.69|6.29|0
1654539600000|2022-06-06 18:20:00|7.74|6.34|7.87|6.47|7.92|6.52|7.74|6.34|0
1654539900000|2022-06-06 18:25:00|7.89|6.49|7.95|6.55|7.99|6.59|7.87|6.47|0
1654540200000|2022-06-06 18:30:00|7.96|6.56|7.95|6.55|7.99|6.59|7.92|6.52|0
1654540500000|2022-06-06 18:35:00|7.94|6.54|8|6.6|8.03|6.63|7.91|6.51|0
1654540800000|2022-06-06 18:40:00|7.99|6.59|7.92|6.52|8.01|6.61|7.91|6.51|0
1654541100000|2022-06-06 18:45:00|7.93|6.53|7.95|6.55|7.95|6.55|7.87|6.47|0
1654541400000|2022-06-06 18:50:00|7.96|6.56|7.95|6.55|8.11|6.71|7.94|6.54|0
1654541700000|2022-06-06 18:55:00|7.97|6.57|7.94|6.54|7.99|6.59|7.88|6.48|0
1654542000000|2022-06-06 19:00:00|7.96|6.56|7.95|6.55|8|6.6|7.88|6.48|0
1654542300000|2022-06-06 19:05:00|7.96|6.56|8.01|6.61|8.04|6.64|7.93|6.53|0
1654542600000|2022-06-06 19:10:00|7.9|6.5|7.74|6.34|8.13|6.73|7.6|6.2|0
1654542900000|2022-06-06 19:15:00|7.75|6.35|7.83|6.43|7.83|6.43|7.68|6.28|0
1654543200000|2022-06-06 19:20:00|7.85|6.45|7.8|6.4|7.9|6.5|7.76|6.36|0
1654543500000|2022-06-06 19:25:00|7.79|6.39|7.81|6.41|7.83|6.43|7.76|6.36|0
1654543800000|2022-06-06 19:30:00|7.82|6.42|7.8|6.4|7.83|6.43|7.75|6.35|0
1654544100000|2022-06-06 19:35:00|7.79|6.39|7.84|6.44|7.9|6.5|7.78|6.38|0
1654544400000|2022-06-06 19:40:00|7.85|6.45|7.68|6.28|7.87|6.47|7.68|6.28|0
1654544700000|2022-06-06 19:45:00|7.69|6.29|7.77|6.37|7.8|6.4|7.65|6.25|0
1654545000000|2022-06-06 19:50:00|7.69|6.29|7.44|6.04|7.74|6.34|7.44|6.04|0
1654545300000|2022-06-06 19:55:00|7.45|6.05|7.48|6.08|7.54|6.14|7.4|6|0
1654545600000|2022-06-06 20:00:00|7.51|6.11|7.54|6.14|7.55|6.15|7.5|6.1|0
1654545900000|2022-06-06 20:05:00|7.53|6.13|7.54|6.14|7.55|6.15|7.51|6.11|0
1654546200000|2022-06-06 20:10:00|7.53|6.13|7.54|6.14|7.55|6.15|7.51|6.11|0
1654546500000|2022-06-06 20:15:00|7.75|5.95|7.71|5.91|7.75|5.95|7.71|5.91|0
1654546800000|2022-06-06 20:20:00|7.72|5.92|7.71|5.91|7.72|5.92|7.7|5.9|0
1654547100000|2022-06-06 20:25:00|7.7|5.9|7.73|5.93|7.73|5.93|7.7|5.9|0
1654547400000|2022-06-06 20:30:00|7.72|5.92|7.69|5.89|7.73|5.93|7.68|5.88|0
1654547700000|2022-06-06 20:35:00|7.68|5.88|7.67|5.87|7.7|5.9|7.67|5.87|0
1654548000000|2022-06-06 20:40:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1654548300000|2022-06-06 20:45:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1654548600000|2022-06-06 20:50:00|7.67|5.87|7.65|5.85|7.68|5.88|7.65|5.85|0
1654548900000|2022-06-06 20:55:00|7.64|5.84|7.68|5.88|7.68|5.88|7.64|5.84|0
1654549200000|2022-06-06 21:00:00|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1654549500000|2022-06-06 21:05:00|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1654549800000|2022-06-06 21:10:00|7.66|5.86|7.67|5.87|7.69|5.89|7.66|5.86|0
1654550100000|2022-06-06 21:15:00|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1654550400000|2022-06-06 21:20:00|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1654551000000|2022-06-06 21:30:00|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1654551300000|2022-06-06 21:35:00|7.69|5.89|7.68|5.88|7.69|5.89|7.67|5.87|0
1654551600000|2022-06-06 21:40:00|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1654551900000|2022-06-06 21:45:00|7.66|5.86|7.66|5.86|7.67|5.87|7.66|5.86|0
1654552200000|2022-06-06 21:50:00|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1654552500000|2022-06-06 21:55:00|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1654552800000|2022-06-06 22:00:00|7.67|5.87|7.66|5.86|7.67|5.87|7.62|5.82|0
1654553100000|2022-06-06 22:05:00|7.65|5.85|7.67|5.87|7.67|5.87|7.63|5.83|0
1654553400000|2022-06-06 22:10:00|7.68|5.88|7.65|5.85|7.68|5.88|7.65|5.85|0
1654553700000|2022-06-06 22:15:00|7.66|5.86|7.68|5.88|7.69|5.89|7.65|5.85|0
1654554000000|2022-06-06 22:20:00|7.69|5.89|7.71|5.91|7.72|5.92|7.68|5.88|0
1654554300000|2022-06-06 22:25:00|7.7|5.9|7.7|5.9|7.71|5.91|7.69|5.89|0
1654554600000|2022-06-06 22:30:00|7.71|5.91|7.73|5.93|7.73|5.93|7.7|5.9|0
1654554900000|2022-06-06 22:35:00|7.72|5.92|7.75|5.95|7.76|5.96|7.7|5.9|0
1654555200000|2022-06-06 22:40:00|7.74|5.94|7.74|5.94|7.76|5.96|7.73|5.93|0
1654555500000|2022-06-06 22:45:00|7.73|5.93|7.73|5.93|7.73|5.93|7.71|5.91|0
1654555800000|2022-06-06 22:50:00|7.72|5.92|7.73|5.93|7.74|5.94|7.71|5.91|0
1654556100000|2022-06-06 22:55:00|7.74|5.94|7.73|5.93|7.75|5.95|7.73|5.93|0
1654556400000|2022-06-06 23:00:00|7.74|5.94|7.72|5.92|7.75|5.95|7.72|5.92|0
1654556700000|2022-06-06 23:05:00|7.71|5.91|7.69|5.89|7.72|5.92|7.69|5.89|0
1654557000000|2022-06-06 23:10:00|7.7|5.9|7.69|5.89|7.7|5.9|7.68|5.88|0
1654557300000|2022-06-06 23:15:00|7.68|5.88|7.68|5.88|7.69|5.89|7.68|5.88|0
1654557600000|2022-06-06 23:20:00|7.69|5.89|7.69|5.89|7.7|5.9|7.68|5.88|0
1654557900000|2022-06-06 23:25:00|7.7|5.9|7.69|5.89|7.7|5.9|7.68|5.88|0
1654558200000|2022-06-06 23:30:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1654558500000|2022-06-06 23:35:00|7.68|5.88|7.69|5.89|7.7|5.9|7.68|5.88|0
1654558800000|2022-06-06 23:40:00|7.7|5.9|7.68|5.88|7.7|5.9|7.68|5.88|0
1654559100000|2022-06-06 23:45:00|7.67|5.87|7.62|5.82|7.67|5.87|7.62|5.82|0
1654559400000|2022-06-06 23:50:00|7.63|5.83|7.62|5.82|7.63|5.83|7.6|5.8|0
1654559700000|2022-06-06 23:55:00|7.61|5.81|7.64|5.84|7.64|5.84|7.6|5.8|0
1654560000000|2022-06-07 00:00:00|7.63|5.83|7.76|5.96|7.76|5.96|7.63|5.83|0
1654560300000|2022-06-07 00:05:00|7.77|5.97|7.79|5.99|7.8|6|7.76|5.96|0
1654560600000|2022-06-07 00:10:00|7.8|6|7.81|6.01|7.82|6.02|7.79|5.99|0
1654560900000|2022-06-07 00:15:00|7.83|6.03|7.79|5.99|7.84|6.04|7.78|5.98|0
1654561200000|2022-06-07 00:20:00|7.8|6|7.84|6.04|7.84|6.04|7.79|5.99|0
1654561500000|2022-06-07 00:25:00|7.85|6.05|7.83|6.03|7.85|6.05|7.83|6.03|0
1654561800000|2022-06-07 00:30:00|7.84|6.04|7.9|6.1|7.9|6.1|7.84|6.04|0
1654562100000|2022-06-07 00:35:00|7.87|6.07|7.83|6.03|7.88|6.08|7.83|6.03|0
1654562400000|2022-06-07 00:40:00|7.84|6.04|7.82|6.02|7.85|6.05|7.82|6.02|0
1654562700000|2022-06-07 00:45:00|7.83|6.03|7.83|6.03|7.85|6.05|7.82|6.02|0
1654563000000|2022-06-07 00:50:00|7.82|6.02|7.86|6.06|7.87|6.07|7.82|6.02|0
1654563300000|2022-06-07 00:55:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1654563600000|2022-06-07 01:00:00|7.83|6.03|7.78|5.98|7.83|6.03|7.78|5.98|0
1654563900000|2022-06-07 01:05:00|7.79|5.99|7.79|5.99|7.8|6|7.76|5.96|0
1654564200000|2022-06-07 01:10:00|7.78|5.98|7.81|6.01|7.82|6.02|7.78|5.98|0
1654564500000|2022-06-07 01:15:00|7.82|6.02|7.77|5.97|7.82|6.02|7.76|5.96|0
1654564800000|2022-06-07 01:20:00|7.78|5.98|7.81|6.01|7.82|6.02|7.78|5.98|0
1654565100000|2022-06-07 01:25:00|7.83|6.03|8.16|6.36|8.21|6.41|7.83|6.03|0
1654565400000|2022-06-07 01:30:00|8.14|6.34|8.11|6.31|8.19|6.39|8.1|6.3|0
1654565700000|2022-06-07 01:35:00|8.13|6.33|8.08|6.28|8.13|6.33|8.07|6.27|0
1654566000000|2022-06-07 01:40:00|8.09|6.29|8.03|6.23|8.1|6.3|8.03|6.23|0
1654566300000|2022-06-07 01:45:00|8.02|6.22|8.02|6.22|8.04|6.24|8|6.2|0
1654566600000|2022-06-07 01:50:00|8.03|6.23|8.03|6.23|8.04|6.24|8.01|6.21|0
1654566900000|2022-06-07 01:55:00|8.05|6.25|8.05|6.25|8.08|6.28|8.04|6.24|0
1654567200000|2022-06-07 02:00:00|8.04|6.24|8.06|6.26|8.07|6.27|8.02|6.22|0
1654567500000|2022-06-07 02:05:00|8.05|6.25|8.12|6.32|8.12|6.32|8.04|6.24|0
1654567800000|2022-06-07 02:10:00|8.13|6.33|8.14|6.34|8.15|6.35|8.12|6.32|0
1654568100000|2022-06-07 02:15:00|8.13|6.33|8.14|6.34|8.15|6.35|8.11|6.31|0
1654568400000|2022-06-07 02:20:00|8.13|6.33|8.09|6.29|8.13|6.33|8.08|6.28|0
1654568700000|2022-06-07 02:25:00|8.08|6.28|8.11|6.31|8.12|6.32|8.08|6.28|0
1654569000000|2022-06-07 02:30:00|8.12|6.32|8.13|6.33|8.13|6.33|8.1|6.3|0
1654569300000|2022-06-07 02:35:00|8.12|6.32|8.13|6.33|8.13|6.33|8.11|6.31|0
1654569600000|2022-06-07 02:40:00|8.12|6.32|8.14|6.34|8.14|6.34|8.12|6.32|0
1654569900000|2022-06-07 02:45:00|8.16|6.36|8.16|6.36|8.17|6.37|8.14|6.34|0
1654570200000|2022-06-07 02:50:00|8.15|6.35|8.14|6.34|8.15|6.35|8.14|6.34|0
1654570500000|2022-06-07 02:55:00|8.15|6.35|8.14|6.34|8.17|6.37|8.14|6.34|0
1654570800000|2022-06-07 03:00:00|8.13|6.33|7.71|5.91|8.15|6.35|7.7|5.9|0
1654571100000|2022-06-07 03:05:00|7.7|5.9|7.71|5.91|7.71|5.91|7.7|5.9|0
1654571400000|2022-06-07 03:10:00|7.7|5.9|7.68|5.88|7.7|5.9|7.67|5.87|0
1654571700000|2022-06-07 03:15:00|7.67|5.87|7.62|5.82|7.67|5.87|7.61|5.81|0
1654572000000|2022-06-07 03:20:00|7.63|5.83|7.6|5.8|7.63|5.83|7.6|5.8|0
1654572300000|2022-06-07 03:25:00|7.59|5.79|7.6|5.8|7.6|5.8|7.57|5.77|0
1654572600000|2022-06-07 03:30:00|7.61|5.81|7.61|5.81|7.61|5.81|7.6|5.8|0
1654572900000|2022-06-07 03:35:00|7.6|5.8|7.59|5.79|7.62|5.82|7.58|5.78|0
1654573200000|2022-06-07 03:40:00|7.6|5.8|7.59|5.79|7.6|5.8|7.58|5.78|0
1654573500000|2022-06-07 03:45:00|7.58|5.78|7.57|5.77|7.59|5.79|7.56|5.76|0
1654573800000|2022-06-07 03:50:00|7.58|5.78|7.56|5.76|7.59|5.79|7.55|5.75|0
1654574100000|2022-06-07 03:55:00|7.57|5.77|7.61|5.81|7.61|5.81|7.55|5.75|0
1654574400000|2022-06-07 04:00:00|7.6|5.8|7.81|6.01|7.81|6.01|7.6|5.8|0
1654574700000|2022-06-07 04:05:00|7.8|6|7.8|6|7.8|6|7.79|5.99|0
1654575000000|2022-06-07 04:10:00|7.81|6.01|7.8|6|7.81|6.01|7.79|5.99|0
1654575300000|2022-06-07 04:15:00|7.79|5.99|7.79|5.99|7.81|6.01|7.79|5.99|0
1654575600000|2022-06-07 04:20:00|7.8|6|7.77|5.97|7.8|6|7.77|5.97|0
1654575900000|2022-06-07 04:25:00|7.76|5.96|7.76|5.96|7.78|5.98|7.76|5.96|0
1654576200000|2022-06-07 04:30:00|7.77|5.97|7.87|6.07|7.88|6.08|7.76|5.96|0
1654576500000|2022-06-07 04:35:00|7.88|6.08|7.85|6.05|7.88|6.08|7.83|6.03|0
1654576800000|2022-06-07 04:40:00|7.84|6.04|7.84|6.04|7.86|6.06|7.84|6.04|0
1654577100000|2022-06-07 04:45:00|7.85|6.05|7.85|6.05|7.88|6.08|7.84|6.04|0
1654577400000|2022-06-07 04:50:00|7.86|6.06|7.85|6.05|7.86|6.06|7.83|6.03|0
1654577700000|2022-06-07 04:55:00|7.84|6.04|7.84|6.04|7.84|6.04|7.82|6.02|0
1654578000000|2022-06-07 05:00:00|7.83|6.03|7.82|6.02|7.84|6.04|7.81|6.01|0
1654578300000|2022-06-07 05:05:00|7.83|6.03|7.88|6.08|7.88|6.08|7.83|6.03|0
1654578600000|2022-06-07 05:10:00|7.87|6.07|7.9|6.1|7.91|6.11|7.86|6.06|0
1654578900000|2022-06-07 05:15:00|7.89|6.09|7.88|6.08|7.9|6.1|7.86|6.06|0
1654579200000|2022-06-07 05:20:00|7.87|6.07|7.94|6.14|7.95|6.15|7.86|6.06|0
1654579500000|2022-06-07 05:25:00|7.93|6.13|7.92|6.12|8.02|6.22|7.79|5.99|0
1654579800000|2022-06-07 05:30:00|7.91|6.11|7.97|6.17|7.99|6.19|7.89|6.09|0
1654580100000|2022-06-07 05:35:00|7.96|6.16|7.98|6.18|8|6.2|7.95|6.15|0
1654580400000|2022-06-07 05:40:00|7.97|6.17|7.95|6.15|7.97|6.17|7.93|6.13|0
1654580700000|2022-06-07 05:45:00|7.96|6.16|7.95|6.15|7.98|6.18|7.93|6.13|0
1654581000000|2022-06-07 05:50:00|7.94|6.14|7.94|6.14|7.96|6.16|7.93|6.13|0
1654581300000|2022-06-07 05:55:00|7.93|6.13|7.97|6.17|7.97|6.17|7.92|6.12|0
1654581600000|2022-06-07 06:00:00|7.96|6.16|7.82|6.02|7.96|6.16|7.81|6.01|0
1654581900000|2022-06-07 06:05:00|7.81|6.01|7.85|6.05|7.86|6.06|7.81|6.01|0
1654582200000|2022-06-07 06:10:00|7.86|6.06|7.83|6.03|7.86|6.06|7.83|6.03|0
1654582500000|2022-06-07 06:15:00|7.82|6.02|7.82|6.02|7.84|6.04|7.8|6|0
1654582800000|2022-06-07 06:20:00|7.81|6.01|7.83|6.03|7.84|6.04|7.79|5.99|0
1654583100000|2022-06-07 06:25:00|7.82|6.02|7.78|5.98|7.84|6.04|7.78|5.98|0
1654583400000|2022-06-07 06:30:00|7.77|5.97|7.8|6|7.81|6.01|7.75|5.95|0
1654583700000|2022-06-07 06:35:00|7.79|5.99|7.82|6.02|7.82|6.02|7.79|5.99|0
1654584000000|2022-06-07 06:40:00|7.81|6.01|7.83|6.03|7.83|6.03|7.78|5.98|0
1654584300000|2022-06-07 06:45:00|7.84|6.04|7.84|6.04|7.89|6.09|7.84|6.04|0
1654584600000|2022-06-07 06:50:00|7.85|6.05|7.83|6.03|7.85|6.05|7.8|6|0
1654584900000|2022-06-07 06:55:00|7.84|6.04|7.83|6.03|7.87|6.07|7.83|6.03|0
1654585200000|2022-06-07 07:00:00|7.84|6.04|7.82|6.02|7.84|6.04|7.75|5.95|0
1654585500000|2022-06-07 07:05:00|7.62|6.22|7.56|6.16|7.65|6.25|7.56|6.16|0
1654585800000|2022-06-07 07:10:00|7.55|6.15|7.49|6.09|7.58|6.18|7.48|6.08|0
1654586100000|2022-06-07 07:15:00|7.48|6.08|7.55|6.15|7.57|6.17|7.43|6.03|0
1654586400000|2022-06-07 07:20:00|7.54|6.14|7.75|6.35|7.8|6.4|7.53|6.13|0
1654586700000|2022-06-07 07:25:00|7.74|6.34|7.73|6.33|7.76|6.36|7.7|6.3|0
1654587000000|2022-06-07 07:30:00|7.72|6.32|7.7|6.3|7.72|6.32|7.65|6.25|0
1654587300000|2022-06-07 07:35:00|7.71|6.31|7.77|6.37|7.77|6.37|7.7|6.3|0
1654587600000|2022-06-07 07:40:00|7.78|6.38|7.72|6.32|7.78|6.38|7.7|6.3|0
1654587900000|2022-06-07 07:45:00|7.71|6.31|7.67|6.27|7.71|6.31|7.62|6.22|0
1654588200000|2022-06-07 07:50:00|7.68|6.28|7.68|6.28|7.7|6.3|7.65|6.25|0
1654588500000|2022-06-07 07:55:00|7.67|6.27|7.7|6.3|7.71|6.31|7.65|6.25|0
1654588800000|2022-06-07 08:00:00|7.69|6.29|7.67|6.27|7.72|6.32|7.65|6.25|0
1654589100000|2022-06-07 08:05:00|7.66|6.26|7.65|6.25|7.67|6.27|7.61|6.21|0
1654589400000|2022-06-07 08:10:00|7.64|6.24|7.66|6.26|7.67|6.27|7.63|6.23|0
1654589700000|2022-06-07 08:15:00|7.68|6.28|7.68|6.28|7.72|6.32|7.67|6.27|0
1654590000000|2022-06-07 08:20:00|7.67|6.27|7.66|6.26|7.7|6.3|7.65|6.25|0
1654590300000|2022-06-07 08:25:00|7.67|6.27|7.68|6.28|7.68|6.28|7.63|6.23|0
1654590600000|2022-06-07 08:30:00|7.67|6.27|7.65|6.25|7.69|6.29|7.64|6.24|0
1654590900000|2022-06-07 08:35:00|7.66|6.26|7.8|6.4|7.8|6.4|7.57|6.17|0
1654591200000|2022-06-07 08:40:00|7.79|6.39|7.65|6.25|7.81|6.41|7.63|6.23|0
1654591500000|2022-06-07 08:45:00|7.64|6.24|7.66|6.26|7.66|6.26|7.63|6.23|0
1654591800000|2022-06-07 08:50:00|7.67|6.27|7.66|6.26|7.68|6.28|7.65|6.25|0
1654592100000|2022-06-07 08:55:00|7.67|6.27|7.66|6.26|7.67|6.27|7.65|6.25|0
1654592400000|2022-06-07 09:00:00|7.67|6.27|7.71|6.31|7.71|6.31|7.64|6.24|0
1654592700000|2022-06-07 09:05:00|7.7|6.3|7.72|6.32|7.75|6.35|7.7|6.3|0
1654593000000|2022-06-07 09:10:00|7.73|6.33|7.76|6.36|7.76|6.36|7.72|6.32|0
1654593300000|2022-06-07 09:15:00|7.78|6.38|7.71|6.31|7.78|6.38|7.71|6.31|0
1654593600000|2022-06-07 09:20:00|7.72|6.32|7.69|6.29|7.72|6.32|7.68|6.28|0
1654593900000|2022-06-07 09:25:00|7.68|6.28|7.66|6.26|7.68|6.28|7.65|6.25|0
1654594200000|2022-06-07 09:30:00|7.65|6.25|7.65|6.25|7.67|6.27|7.63|6.23|0
1654594500000|2022-06-07 09:35:00|7.64|6.24|7.69|6.29|7.69|6.29|7.64|6.24|0
1654594800000|2022-06-07 09:40:00|7.7|6.3|7.73|6.33|7.74|6.34|7.69|6.29|0
1654595100000|2022-06-07 09:45:00|7.74|6.34|7.74|6.34|7.75|6.35|7.73|6.33|0
1654595400000|2022-06-07 09:50:00|7.75|6.35|7.77|6.37|7.77|6.37|7.74|6.34|0
1654595700000|2022-06-07 09:55:00|7.74|6.34|7.77|6.37|7.77|6.37|7.74|6.34|0
1654596000000|2022-06-07 10:00:00|7.76|6.36|7.74|6.34|7.76|6.36|7.73|6.33|0
1654596300000|2022-06-07 10:05:00|7.73|6.33|7.74|6.34|7.74|6.34|7.73|6.33|0
1654596600000|2022-06-07 10:10:00|7.73|6.33|7.74|6.34|7.75|6.35|7.73|6.33|0
1654596900000|2022-06-07 10:15:00|7.75|6.35|7.87|6.47|7.88|6.48|7.75|6.35|0
1654597200000|2022-06-07 10:20:00|7.88|6.48|7.88|6.48|7.93|6.53|7.86|6.46|0
1654597500000|2022-06-07 10:25:00|7.87|6.47|7.63|6.23|7.88|6.48|7.54|6.14|0
1654597800000|2022-06-07 10:30:00|7.62|6.22|7.56|6.16|7.63|6.23|7.55|6.15|0
1654598100000|2022-06-07 10:35:00|7.57|6.17|7.52|6.12|7.57|6.17|7.51|6.11|0
1654598400000|2022-06-07 10:40:00|7.53|6.13|7.72|6.32|7.72|6.32|7.53|6.13|0
1654598700000|2022-06-07 10:45:00|7.73|6.33|7.66|6.26|7.73|6.33|7.66|6.26|0
1654599000000|2022-06-07 10:50:00|7.65|6.25|7.66|6.26|7.68|6.28|7.63|6.23|0
1654599300000|2022-06-07 10:55:00|7.65|6.25|7.86|6.46|7.9|6.5|7.64|6.24|0
1654599600000|2022-06-07 11:00:00|7.87|6.47|7.71|6.31|7.87|6.47|7.62|6.22|0
1654599900000|2022-06-07 11:05:00|7.72|6.32|7.85|6.45|7.85|6.45|7.7|6.3|0
1654600200000|2022-06-07 11:10:00|7.86|6.46|7.75|6.35|8.02|6.62|7.68|6.28|0
1654600500000|2022-06-07 11:15:00|7.76|6.36|7.65|6.25|7.77|6.37|7.64|6.24|0
1654600800000|2022-06-07 11:20:00|7.64|6.24|7.64|6.24|7.68|6.28|7.64|6.24|0
1654601100000|2022-06-07 11:25:00|7.63|6.23|7.6|6.2|7.67|6.27|7.58|6.18|0
1654601400000|2022-06-07 11:30:00|7.61|6.21|7.58|6.18|7.61|6.21|7.57|6.17|0
1654601700000|2022-06-07 11:35:00|7.59|6.19|7.58|6.18|7.6|6.2|7.57|6.17|0
1654602000000|2022-06-07 11:40:00|7.57|6.17|7.62|6.22|7.62|6.22|7.57|6.17|0
1654602300000|2022-06-07 11:45:00|7.61|6.21|7.58|6.18|7.62|6.22|7.58|6.18|0
1654602600000|2022-06-07 11:50:00|7.59|6.19|7.62|6.22|7.62|6.22|7.58|6.18|0
1654602900000|2022-06-07 11:55:00|7.63|6.23|7.6|6.2|7.63|6.23|7.59|6.19|0
1654603200000|2022-06-07 12:00:00|7.59|6.19|7.64|6.24|7.64|6.24|7.56|6.16|0
1654603500000|2022-06-07 12:05:00|7.65|6.25|7.65|6.25|7.65|6.25|7.61|6.21|0
1654603800000|2022-06-07 12:10:00|7.63|6.23|7.65|6.25|7.67|6.27|7.63|6.23|0
1654604100000|2022-06-07 12:15:00|7.64|6.24|7.69|6.29|7.7|6.3|7.63|6.23|0
1654604400000|2022-06-07 12:20:00|7.68|6.28|7.62|6.22|7.68|6.28|7.6|6.2|0
1654604700000|2022-06-07 12:25:00|7.61|6.21|7.63|6.23|7.63|6.23|7.6|6.2|0
1654605000000|2022-06-07 12:30:00|7.62|6.22|7.62|6.22|7.72|6.32|7.61|6.21|0
1654605300000|2022-06-07 12:35:00|7.63|6.23|7.66|6.26|7.7|6.3|7.6|6.2|0
1654605600000|2022-06-07 12:40:00|7.67|6.27|7.65|6.25|7.7|6.3|7.64|6.24|0
1654605900000|2022-06-07 12:45:00|7.64|6.24|7.7|6.3|7.71|6.31|7.6|6.2|0
1654606200000|2022-06-07 12:50:00|7.71|6.31|7.72|6.32|7.73|6.33|7.66|6.26|0
1654606500000|2022-06-07 12:55:00|7.71|6.31|7.74|6.34|7.75|6.35|7.69|6.29|0
1654606800000|2022-06-07 13:00:00|7.75|6.35|7.7|6.3|7.75|6.35|7.7|6.3|0
1654607100000|2022-06-07 13:05:00|7.71|6.31|7.73|6.33|7.74|6.34|7.69|6.29|0
1654607400000|2022-06-07 13:10:00|7.72|6.32|7.77|6.37|7.8|6.4|7.72|6.32|0
1654607700000|2022-06-07 13:15:00|7.76|6.36|7.75|6.35|7.76|6.36|7.71|6.31|0
1654608000000|2022-06-07 13:20:00|7.76|6.36|7.73|6.33|7.76|6.36|7.71|6.31|0
1654608300000|2022-06-07 13:25:00|7.72|6.32|7.68|6.28|7.76|6.36|7.68|6.28|0
1654608600000|2022-06-07 13:30:00|7.66|6.26|7.49|6.09|7.76|6.36|7.48|6.08|0
1654608900000|2022-06-07 13:35:00|7.5|6.1|7.52|6.12|7.55|6.15|7.43|6.03|0
1654609200000|2022-06-07 13:40:00|7.5|6.1|7.45|6.05|7.55|6.15|7.43|6.03|0
1654609500000|2022-06-07 13:45:00|7.44|6.04|7.41|6.01|7.49|6.09|7.39|5.99|0
1654609800000|2022-06-07 13:50:00|7.4|6|7.35|5.95|7.42|6.02|7.26|5.86|0
1654610100000|2022-06-07 13:55:00|7.33|5.93|7.4|6|7.44|6.04|7.3|5.9|0
1654610400000|2022-06-07 14:00:00|7.39|5.99|7.31|5.91|7.45|6.05|7.3|5.9|0
1654610700000|2022-06-07 14:05:00|7.3|5.9|7.86|6.46|7.91|6.51|7.27|5.87|0
1654611000000|2022-06-07 14:10:00|7.85|6.45|7.92|6.52|7.96|6.56|7.82|6.42|0
1654611300000|2022-06-07 14:15:00|7.91|6.51|7.91|6.51|7.98|6.58|7.85|6.45|0
1654611600000|2022-06-07 14:20:00|7.9|6.5|7.8|6.4|7.93|6.53|7.72|6.32|0
1654611900000|2022-06-07 14:25:00|7.79|6.39|7.57|6.17|7.82|6.42|7.55|6.15|0
1654612200000|2022-06-07 14:30:00|7.56|6.16|7.43|6.03|7.59|6.19|7.42|6.02|0
1654612500000|2022-06-07 14:35:00|7.44|6.04|7.43|6.03|7.75|6.35|7.41|6.01|0
1654612800000|2022-06-07 14:40:00|7.42|6.02|7.52|6.12|7.59|6.19|7.38|5.98|0
1654613100000|2022-06-07 14:45:00|7.51|6.11|7.44|6.04|7.54|6.14|7.44|6.04|0
1654613400000|2022-06-07 14:50:00|7.43|6.03|7.46|6.06|7.51|6.11|7.43|6.03|0
1654613700000|2022-06-07 14:55:00|7.47|6.07|7.53|6.13|7.55|6.15|7.46|6.06|0
1654614000000|2022-06-07 15:00:00|7.52|6.12|7.56|6.16|7.57|6.17|7.47|6.07|0
1654614300000|2022-06-07 15:05:00|7.57|6.17|7.45|6.05|7.63|6.23|7.45|6.05|0
1654614600000|2022-06-07 15:10:00|7.47|6.07|7.4|6|7.47|6.07|7.38|5.98|0
1654614900000|2022-06-07 15:15:00|7.42|6.02|7.49|6.09|7.52|6.12|7.4|6|0
1654615200000|2022-06-07 15:20:00|7.48|6.08|7.6|6.2|7.6|6.2|7.47|6.07|0
1654615500000|2022-06-07 15:25:00|7.62|6.22|7.65|6.25|7.68|6.28|7.57|6.17|0
1654615800000|2022-06-07 15:30:00|7.34|5.94|7.53|6.13|7.57|6.17|7.34|5.94|0
1654616100000|2022-06-07 15:35:00|7.52|6.12|7.49|6.09|7.59|6.19|7.48|6.08|0
1654616400000|2022-06-07 15:40:00|7.48|6.08|7.52|6.12|7.54|6.14|7.48|6.08|0
1654616700000|2022-06-07 15:45:00|7.53|6.13|7.64|6.24|7.65|6.25|7.47|6.07|0
1654617000000|2022-06-07 15:50:00|7.65|6.25|7.62|6.22|7.66|6.26|7.57|6.17|0
1654617300000|2022-06-07 15:55:00|7.63|6.23|7.29|5.89|7.63|6.23|7.27|5.87|0
1654617600000|2022-06-07 16:00:00|7.28|5.88|7.31|5.91|7.34|5.94|7.26|5.86|0
1654617900000|2022-06-07 16:05:00|7.33|5.93|7.36|5.96|7.41|6.01|7.33|5.93|0
1654618200000|2022-06-07 16:10:00|7.35|5.95|7.6|6.2|7.6|6.2|7.33|5.93|0
1654618500000|2022-06-07 16:15:00|7.61|6.21|7.68|6.28|7.73|6.33|7.59|6.19|0
1654618800000|2022-06-07 16:20:00|7.69|6.29|7.65|6.25|7.71|6.31|7.64|6.24|0
1654619100000|2022-06-07 16:25:00|7.66|6.26|7.62|6.22|7.66|6.26|7.59|6.19|0
1654619400000|2022-06-07 16:30:00|7.61|6.21|7.55|6.15|7.65|6.25|7.52|6.12|0
1654619700000|2022-06-07 16:35:00|7.54|6.14|7.51|6.11|7.57|6.17|7.51|6.11|0
1654620000000|2022-06-07 16:40:00|7.5|6.1|7.47|6.07|7.5|6.1|7.41|6.01|0
1654620300000|2022-06-07 16:45:00|7.46|6.06|7.43|6.03|7.46|6.06|7.41|6.01|0
1654620600000|2022-06-07 16:50:00|7.45|6.05|7.4|6|7.48|6.08|7.39|5.99|0
1654620900000|2022-06-07 16:55:00|7.39|5.99|7.42|6.02|7.45|6.05|7.39|5.99|0
1654621200000|2022-06-07 17:00:00|7.41|6.01|7.36|5.96|7.44|6.04|7.35|5.95|0
1654621500000|2022-06-07 17:05:00|7.35|5.95|7.31|5.91|7.4|6|7.31|5.91|0
1654621800000|2022-06-07 17:10:00|7.3|5.9|7.3|5.9|7.34|5.94|7.29|5.89|0
1654622100000|2022-06-07 17:15:00|7.31|5.91|7.28|5.88|7.31|5.91|7.25|5.85|0
1654622400000|2022-06-07 17:20:00|7.6|6.2|7.32|5.92|7.6|6.2|7.23|5.83|0
1654622700000|2022-06-07 17:25:00|7.33|5.93|7.31|5.91|7.34|5.94|7.29|5.89|0
1654623000000|2022-06-07 17:30:00|7.29|5.89|7.31|5.91|7.34|5.94|7.28|5.88|0
1654623300000|2022-06-07 17:35:00|7.32|5.92|7.31|5.91|7.36|5.96|7.29|5.89|0
1654623600000|2022-06-07 17:40:00|7.32|5.92|7.32|5.92|7.36|5.96|7.31|5.91|0
1654623900000|2022-06-07 17:45:00|7.33|5.93|7.32|5.92|7.36|5.96|7.29|5.89|0
1654624200000|2022-06-07 17:50:00|7.33|5.93|7.33|5.93|7.34|5.94|7.27|5.87|0
1654624500000|2022-06-07 17:55:00|7.34|5.94|7.26|5.86|7.35|5.95|7.23|5.83|0
1654624800000|2022-06-07 18:00:00|7.25|5.85|7.21|5.81|7.28|5.88|7.2|5.8|0
1654625100000|2022-06-07 18:05:00|7.2|5.8|7.07|5.67|7.22|5.82|7.07|5.67|0
1654625400000|2022-06-07 18:10:00|7.06|5.66|7.02|5.62|7.08|5.68|7.02|5.62|0
1654625700000|2022-06-07 18:15:00|7.01|5.61|7.07|5.67|7.08|5.68|7|5.6|0
1654626000000|2022-06-07 18:20:00|7.08|5.68|7.06|5.66|7.09|5.69|7.05|5.65|0
1654626300000|2022-06-07 18:25:00|7.05|5.65|7.04|5.64|7.09|5.69|7.03|5.63|0
1654626600000|2022-06-07 18:30:00|7.05|5.65|6.98|5.58|7.06|5.66|6.96|5.56|0
1654626900000|2022-06-07 18:35:00|6.97|5.57|7.01|5.61|7.02|5.62|6.97|5.57|0
1654627200000|2022-06-07 18:40:00|7|5.6|7.13|5.73|7.17|5.77|7|5.6|0
1654627500000|2022-06-07 18:45:00|7.15|5.75|7.18|5.78|7.2|5.8|7.09|5.69|0
1654627800000|2022-06-07 18:50:00|7.19|5.79|7.13|5.73|7.19|5.79|7.12|5.72|0
1654628100000|2022-06-07 18:55:00|7.15|5.75|7.09|5.69|7.17|5.77|7.08|5.68|0
1654628400000|2022-06-07 19:00:00|7.08|5.68|7.02|5.62|7.1|5.7|7.01|5.61|0
1654628700000|2022-06-07 19:05:00|7.03|5.63|7.02|5.62|7.05|5.65|6.98|5.58|0
1654629000000|2022-06-07 19:10:00|7.01|5.61|7.04|5.64|7.07|5.67|6.98|5.58|0
1654629300000|2022-06-07 19:15:00|7.03|5.63|7|5.6|7.04|5.64|6.98|5.58|0
1654629600000|2022-06-07 19:20:00|6.99|5.59|6.98|5.58|7.01|5.61|6.95|5.55|0
1654629900000|2022-06-07 19:25:00|6.97|5.57|6.97|5.57|7|5.6|6.95|5.55|0
1654630200000|2022-06-07 19:30:00|6.99|5.59|7.04|5.64|7.33|5.93|6.93|5.53|0
1654630500000|2022-06-07 19:35:00|7.05|5.65|6.98|5.58|7.05|5.65|6.98|5.58|0
1654630800000|2022-06-07 19:40:00|6.97|5.57|6.99|5.59|7.02|5.62|6.96|5.56|0
1654631100000|2022-06-07 19:45:00|6.98|5.58|6.93|5.53|7|5.6|6.93|5.53|0
1654631400000|2022-06-07 19:50:00|6.94|5.54|6.91|5.51|6.96|5.56|6.89|5.49|0
1654631700000|2022-06-07 19:55:00|6.92|5.52|6.98|5.58|6.98|5.58|6.89|5.49|0
1654632000000|2022-06-07 20:00:00|6.97|5.57|7.04|5.64|7.07|5.67|6.97|5.57|0
1654632300000|2022-06-07 20:05:00|7.05|5.65|7.02|5.62|7.05|5.65|7.01|5.61|0
1654632600000|2022-06-07 20:10:00|7.03|5.63|7.03|5.63|7.03|5.63|7.02|5.62|0
1654632900000|2022-06-07 20:15:00|7.23|5.43|7.25|5.45|7.26|5.46|7.22|5.42|0
1654633200000|2022-06-07 20:20:00|7.24|5.44|7.25|5.45|7.26|5.46|7.23|5.43|0
1654633500000|2022-06-07 20:25:00|7.24|5.44|7.28|5.48|7.28|5.48|7.24|5.44|0
1654633800000|2022-06-07 20:30:00|7.27|5.47|7.27|5.47|7.29|5.49|7.27|5.47|0
1654634100000|2022-06-07 20:35:00|7.26|5.46|7.27|5.47|7.28|5.48|7.26|5.46|0
1654634400000|2022-06-07 20:40:00|7.26|5.46|7.29|5.49|7.3|5.5|7.26|5.46|0
1654634700000|2022-06-07 20:45:00|7.27|5.47|7.29|5.49|7.29|5.49|7.27|5.47|0
1654635000000|2022-06-07 20:50:00|7.28|5.48|7.29|5.49|7.31|5.51|7.28|5.48|0
1654635300000|2022-06-07 20:55:00|7.3|5.5|7.29|5.49|7.3|5.5|7.28|5.48|0
1654635600000|2022-06-07 21:00:00|7.3|5.5|7.3|5.5|7.3|5.5|7.29|5.49|0
1654635900000|2022-06-07 21:05:00|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1654636200000|2022-06-07 21:10:00|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1654636500000|2022-06-07 21:15:00|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1654637100000|2022-06-07 21:25:00|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1654637400000|2022-06-07 21:30:00|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1654637700000|2022-06-07 21:35:00|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1654638000000|2022-06-07 21:40:00|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1654638300000|2022-06-07 21:45:00|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1654639200000|2022-06-07 22:00:00|7.28|5.48|7.24|5.44|7.28|5.48|7.22|5.42|0
1654639500000|2022-06-07 22:05:00|7.25|5.45|7.25|5.45|7.27|5.47|7.24|5.44|0
1654639800000|2022-06-07 22:10:00|7.24|5.44|7.21|5.41|7.25|5.45|7.2|5.4|0
1654640100000|2022-06-07 22:15:00|7.22|5.42|7.22|5.42|7.24|5.44|7.21|5.41|0
1654640400000|2022-06-07 22:20:00|7.23|5.43|7.24|5.44|7.25|5.45|7.23|5.43|0
1654640700000|2022-06-07 22:25:00|7.23|5.43|7.23|5.43|7.25|5.45|7.22|5.42|0
1654641000000|2022-06-07 22:30:00|7.24|5.44|7.25|5.45|7.25|5.45|7.23|5.43|0
1654641300000|2022-06-07 22:35:00|7.24|5.44|7.26|5.46|7.27|5.47|7.24|5.44|0
1654641600000|2022-06-07 22:40:00|7.25|5.45|7.24|5.44|7.26|5.46|7.24|5.44|0
1654641900000|2022-06-07 22:45:00|7.23|5.43|7.26|5.46|7.27|5.47|7.23|5.43|0
1654642200000|2022-06-07 22:50:00|7.27|5.47|7.25|5.45|7.27|5.47|7.24|5.44|0
1654642500000|2022-06-07 22:55:00|7.24|5.44|7.25|5.45|7.26|5.46|7.24|5.44|0
1654642800000|2022-06-07 23:00:00|7.24|5.44|7.23|5.43|7.25|5.45|7.23|5.43|0
1654643100000|2022-06-07 23:05:00|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1654643400000|2022-06-07 23:10:00|7.24|5.44|7.24|5.44|7.24|5.44|7.23|5.43|0
1654643700000|2022-06-07 23:15:00|7.23|5.43|7.22|5.42|7.24|5.44|7.22|5.42|0
1654644000000|2022-06-07 23:20:00|7.23|5.43|7.23|5.43|7.24|5.44|7.22|5.42|0
1654644300000|2022-06-07 23:25:00|7.22|5.42|7.23|5.43|7.23|5.43|7.21|5.41|0
1654644600000|2022-06-07 23:30:00|7.22|5.42|7.27|5.47|7.27|5.47|7.22|5.42|0
1654644900000|2022-06-07 23:35:00|7.26|5.46|7.27|5.47|7.28|5.48|7.25|5.45|0
1654645200000|2022-06-07 23:40:00|7.28|5.48|7.31|5.51|7.32|5.52|7.27|5.47|0
1654645500000|2022-06-07 23:45:00|7.32|5.52|7.33|5.53|7.33|5.53|7.3|5.5|0
1654645800000|2022-06-07 23:50:00|7.34|5.54|7.33|5.53|7.34|5.54|7.31|5.51|0
1654646100000|2022-06-07 23:55:00|7.32|5.52|7.32|5.52|7.32|5.52|7.31|5.51|0
1654646400000|2022-06-08 00:00:00|7.33|5.53|7.31|5.51|7.35|5.55|7.28|5.48|0
1654646700000|2022-06-08 00:05:00|7.32|5.52|7.31|5.51|7.34|5.54|7.31|5.51|0
1654647000000|2022-06-08 00:10:00|7.3|5.5|7.28|5.48|7.32|5.52|7.27|5.47|0
1654647300000|2022-06-08 00:15:00|7.27|5.47|7.3|5.5|7.3|5.5|7.26|5.46|0
1654647600000|2022-06-08 00:20:00|7.31|5.51|7.31|5.51|7.35|5.55|7.29|5.49|0
1654647900000|2022-06-08 00:25:00|7.3|5.5|7.3|5.5|7.32|5.52|7.29|5.49|0
1654648200000|2022-06-08 00:30:00|7.29|5.49|7.26|5.46|7.29|5.49|7.26|5.46|0
1654648500000|2022-06-08 00:35:00|7.27|5.47|7.22|5.42|7.27|5.47|7.2|5.4|0
1654648800000|2022-06-08 00:40:00|7.21|5.41|7.21|5.41|7.22|5.42|7.19|5.39|0
1654649100000|2022-06-08 00:45:00|7.22|5.42|7.22|5.42|7.23|5.43|7.2|5.4|0
1654649400000|2022-06-08 00:50:00|7.23|5.43|7.2|5.4|7.23|5.43|7.2|5.4|0
1654649700000|2022-06-08 00:55:00|7.21|5.41|7.21|5.41|7.22|5.42|7.2|5.4|0
1654650000000|2022-06-08 01:00:00|7.2|5.4|7.21|5.41|7.21|5.41|7.19|5.39|0
1654650300000|2022-06-08 01:05:00|7.22|5.42|7.21|5.41|7.22|5.42|7.2|5.4|0
1654650600000|2022-06-08 01:10:00|7.2|5.4|7.2|5.4|7.22|5.42|7.2|5.4|0
1654650900000|2022-06-08 01:15:00|7.19|5.39|7.17|5.37|7.2|5.4|7.14|5.34|0
1654651200000|2022-06-08 01:20:00|7.16|5.36|7.19|5.39|7.21|5.41|7.16|5.36|0
1654651500000|2022-06-08 01:25:00|7.2|5.4|7.21|5.41|7.23|5.43|7.2|5.4|0
1654651800000|2022-06-08 01:30:00|7.2|5.4|7.18|5.38|7.22|5.42|7.15|5.35|0
1654652100000|2022-06-08 01:35:00|7.17|5.37|7.19|5.39|7.2|5.4|7.15|5.35|0
1654652400000|2022-06-08 01:40:00|7.18|5.38|7.18|5.38|7.2|5.4|7.17|5.37|0
1654652700000|2022-06-08 01:45:00|7.17|5.37|7.21|5.41|7.25|5.45|7.17|5.37|0
1654653000000|2022-06-08 01:50:00|7.2|5.4|7.19|5.39|7.21|5.41|7.18|5.38|0
1654653300000|2022-06-08 01:55:00|7.18|5.38|7.19|5.39|7.19|5.39|7.17|5.37|0
1654653600000|2022-06-08 02:00:00|7.18|5.38|7.17|5.37|7.19|5.39|7.17|5.37|0
1654653900000|2022-06-08 02:05:00|7.16|5.36|7.15|5.35|7.17|5.37|7.15|5.35|0
1654654200000|2022-06-08 02:10:00|7.14|5.34|7.16|5.36|7.17|5.37|7.14|5.34|0
1654654500000|2022-06-08 02:15:00|7.15|5.35|7.16|5.36|7.17|5.37|7.15|5.35|0
1654654800000|2022-06-08 02:20:00|7.17|5.37|7.17|5.37|7.18|5.38|7.16|5.36|0
1654655100000|2022-06-08 02:25:00|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1654655400000|2022-06-08 02:30:00|7.17|5.37|7.16|5.36|7.18|5.38|7.16|5.36|0
1654655700000|2022-06-08 02:35:00|7.17|5.37|7.15|5.35|7.17|5.37|7.14|5.34|0
1654656000000|2022-06-08 02:40:00|7.14|5.34|7.16|5.36|7.16|5.36|7.13|5.33|0
1654656300000|2022-06-08 02:45:00|7.17|5.37|7.21|5.41|7.22|5.42|7.17|5.37|0
1654656600000|2022-06-08 02:50:00|7.2|5.4|7.22|5.42|7.22|5.42|7.2|5.4|0
1654656900000|2022-06-08 02:55:00|7.21|5.41|7.24|5.44|7.24|5.44|7.21|5.41|0
1654657200000|2022-06-08 03:00:00|7.23|5.43|7.23|5.43|7.24|5.44|7.22|5.42|0
1654657500000|2022-06-08 03:05:00|7.22|5.42|7.27|5.47|7.28|5.48|7.22|5.42|0
1654657800000|2022-06-08 03:10:00|7.28|5.48|7.29|5.49|7.3|5.5|7.27|5.47|0
1654658100000|2022-06-08 03:15:00|7.3|5.5|7.37|5.57|7.38|5.58|7.28|5.48|0
1654658400000|2022-06-08 03:20:00|7.36|5.56|7.34|5.54|7.38|5.58|7.33|5.53|0
1654658700000|2022-06-08 03:25:00|7.35|5.55|7.33|5.53|7.37|5.57|7.33|5.53|0
1654659000000|2022-06-08 03:30:00|7.34|5.54|7.35|5.55|7.36|5.56|7.31|5.51|0
1654659300000|2022-06-08 03:35:00|7.34|5.54|7.34|5.54|7.35|5.55|7.33|5.53|0
1654659600000|2022-06-08 03:40:00|7.35|5.55|7.36|5.56|7.37|5.57|7.34|5.54|0
1654659900000|2022-06-08 03:45:00|7.37|5.57|7.33|5.53|7.37|5.57|7.32|5.52|0
1654660200000|2022-06-08 03:50:00|7.34|5.54|7.35|5.55|7.35|5.55|7.33|5.53|0
1654660500000|2022-06-08 03:55:00|7.34|5.54|7.35|5.55|7.35|5.55|7.34|5.54|0
1654660800000|2022-06-08 04:00:00|7.34|5.54|7.36|5.56|7.36|5.56|7.34|5.54|0
1654661100000|2022-06-08 04:05:00|7.35|5.55|7.36|5.56|7.36|5.56|7.35|5.55|0
1654661400000|2022-06-08 04:10:00|7.35|5.55|7.35|5.55|7.36|5.56|7.35|5.55|0
1654661700000|2022-06-08 04:15:00|7.34|5.54|7.35|5.55|7.35|5.55|7.32|5.52|0
1654662000000|2022-06-08 04:20:00|7.34|5.54|7.31|5.51|7.34|5.54|7.3|5.5|0
1654662300000|2022-06-08 04:25:00|7.3|5.5|7.31|5.51|7.33|5.53|7.3|5.5|0
1654662600000|2022-06-08 04:30:00|7.3|5.5|7.32|5.52|7.33|5.53|7.3|5.5|0
1654662900000|2022-06-08 04:35:00|7.31|5.51|7.33|5.53|7.33|5.53|7.31|5.51|0
1654663200000|2022-06-08 04:40:00|7.32|5.52|7.32|5.52|7.33|5.53|7.32|5.52|0
1654663500000|2022-06-08 04:45:00|7.33|5.53|7.32|5.52|7.33|5.53|7.32|5.52|0
1654663800000|2022-06-08 04:50:00|7.33|5.53|7.38|5.58|7.38|5.58|7.32|5.52|0
1654664100000|2022-06-08 04:55:00|7.37|5.57|7.4|5.6|7.4|5.6|7.36|5.56|0
1654664400000|2022-06-08 05:00:00|7.39|5.59|7.35|5.55|7.4|5.6|7.35|5.55|0
1654664700000|2022-06-08 05:05:00|7.36|5.56|7.3|5.5|7.36|5.56|7.3|5.5|0
1654665000000|2022-06-08 05:10:00|7.31|5.51|7.29|5.49|7.31|5.51|7.29|5.49|0
1654665300000|2022-06-08 05:15:00|7.3|5.5|7.32|5.52|7.33|5.53|7.29|5.49|0
1654665600000|2022-06-08 05:20:00|7.33|5.53|7.33|5.53|7.33|5.53|7.29|5.49|0
1654665900000|2022-06-08 05:25:00|7.34|5.54|7.33|5.53|7.35|5.55|7.32|5.52|0
1654666200000|2022-06-08 05:30:00|7.32|5.52|7.27|5.47|7.32|5.52|7.26|5.46|0
1654666500000|2022-06-08 05:35:00|7.28|5.48|7.28|5.48|7.3|5.5|7.27|5.47|0
1654666800000|2022-06-08 05:40:00|7.27|5.47|7.27|5.47|7.27|5.47|7.24|5.44|0
1654667100000|2022-06-08 05:45:00|7.26|5.46|7.27|5.47|7.28|5.48|7.26|5.46|0
1654667400000|2022-06-08 05:50:00|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1654667700000|2022-06-08 05:55:00|7.26|5.46|7.26|5.46|7.3|5.5|7.26|5.46|0
1654668000000|2022-06-08 06:00:00|7.27|5.47|7.28|5.48|7.29|5.49|7.26|5.46|0
1654668300000|2022-06-08 06:05:00|7.27|5.47|7.28|5.48|7.3|5.5|7.26|5.46|0
1654668600000|2022-06-08 06:10:00|7.29|5.49|7.31|5.51|7.31|5.51|7.28|5.48|0
1654668900000|2022-06-08 06:15:00|7.3|5.5|7.29|5.49|7.33|5.53|7.29|5.49|0
1654669200000|2022-06-08 06:20:00|7.3|5.5|7.22|5.42|7.3|5.5|7.22|5.42|0
1654669500000|2022-06-08 06:25:00|7.23|5.43|7.24|5.44|7.25|5.45|7.21|5.41|0
1654669800000|2022-06-08 06:30:00|7.23|5.43|7.21|5.41|7.24|5.44|7.19|5.39|0
1654670100000|2022-06-08 06:35:00|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1654670400000|2022-06-08 06:40:00|7.23|5.43|7.24|5.44|7.25|5.45|7.21|5.41|0
1654670700000|2022-06-08 06:45:00|7.25|5.45|7.25|5.45|7.25|5.45|7.24|5.44|0
1654671000000|2022-06-08 06:50:00|7.24|5.44|7.29|5.49|7.29|5.49|7.24|5.44|0
1654671300000|2022-06-08 06:55:00|7.28|5.48|7.25|5.45|7.28|5.48|7.25|5.45|0
1654671600000|2022-06-08 07:00:00|7.26|5.46|7.33|5.53|7.34|5.54|7.25|5.45|0
1654671900000|2022-06-08 07:05:00|7.13|5.73|7.09|5.69|7.25|5.85|6.92|5.52|0
1654672200000|2022-06-08 07:10:00|7.1|5.7|7.06|5.66|7.12|5.72|7.05|5.65|0
1654672500000|2022-06-08 07:15:00|7.07|5.67|7.05|5.65|7.08|5.68|7.02|5.62|0
1654672800000|2022-06-08 07:20:00|7.06|5.66|7.05|5.65|7.09|5.69|7.04|5.64|0
1654673100000|2022-06-08 07:25:00|7.04|5.64|7.05|5.65|7.08|5.68|7.03|5.63|0
1654673400000|2022-06-08 07:30:00|7.06|5.66|7.04|5.64|7.06|5.66|7.03|5.63|0
1654673700000|2022-06-08 07:35:00|7.05|5.65|7.02|5.62|7.08|5.68|7.02|5.62|0
1654674000000|2022-06-08 07:40:00|7.01|5.61|6.99|5.59|7.01|5.61|6.98|5.58|0
1654674300000|2022-06-08 07:45:00|7|5.6|7.01|5.61|7.02|5.62|6.98|5.58|0
1654674600000|2022-06-08 07:50:00|7.02|5.62|7|5.6|7.02|5.62|6.97|5.57|0
1654674900000|2022-06-08 07:55:00|7.01|5.61|7.04|5.64|7.04|5.64|6.99|5.59|0
1654675200000|2022-06-08 08:00:00|7.03|5.63|7.02|5.62|7.06|5.66|7|5.6|0
1654675500000|2022-06-08 08:05:00|7.03|5.63|7.02|5.62|7.06|5.66|7.01|5.61|0
1654675800000|2022-06-08 08:10:00|7.01|5.61|7.02|5.62|7.04|5.64|6.99|5.59|0
1654676100000|2022-06-08 08:15:00|7.03|5.63|7.05|5.65|7.09|5.69|7.02|5.62|0
1654676400000|2022-06-08 08:20:00|7.04|5.64|7.04|5.64|7.1|5.7|7.03|5.63|0
1654676700000|2022-06-08 08:25:00|7.03|5.63|7.02|5.62|7.05|5.65|7.01|5.61|0
1654677000000|2022-06-08 08:30:00|7.01|5.61|7.01|5.61|7.03|5.63|7|5.6|0
1654677300000|2022-06-08 08:35:00|7|5.6|6.99|5.59|7.01|5.61|6.97|5.57|0
1654677600000|2022-06-08 08:40:00|7|5.6|6.99|5.59|7.01|5.61|6.99|5.59|0
1654677900000|2022-06-08 08:45:00|6.98|5.58|7.09|5.69|7.11|5.71|6.98|5.58|0
1654678200000|2022-06-08 08:50:00|7.08|5.68|7.08|5.68|7.12|5.72|7.06|5.66|0
1654678500000|2022-06-08 08:55:00|7.09|5.69|7.1|5.7|7.12|5.72|7.08|5.68|0
1654678800000|2022-06-08 09:00:00|7.11|5.71|7.13|5.73|7.14|5.74|7.09|5.69|0
1654679100000|2022-06-08 09:05:00|7.14|5.74|7.18|5.78|7.19|5.79|7.14|5.74|0
1654679400000|2022-06-08 09:10:00|7.19|5.79|7.14|5.74|7.2|5.8|7.13|5.73|0
1654679700000|2022-06-08 09:15:00|7.13|5.73|7.12|5.72|7.16|5.76|7.12|5.72|0
1654680000000|2022-06-08 09:20:00|7.11|5.71|7.12|5.72|7.13|5.73|7.1|5.7|0
1654680300000|2022-06-08 09:25:00|7.11|5.71|7.14|5.74|7.15|5.75|7.1|5.7|0
1654680600000|2022-06-08 09:30:00|7.15|5.75|7.12|5.72|7.15|5.75|7.1|5.7|0
1654680900000|2022-06-08 09:35:00|7.13|5.73|7.12|5.72|7.14|5.74|7.09|5.69|0
1654681200000|2022-06-08 09:40:00|7.13|5.73|7.09|5.69|7.14|5.74|7.07|5.67|0
1654681500000|2022-06-08 09:45:00|7.08|5.68|7.09|5.69|7.09|5.69|7.07|5.67|0
1654681800000|2022-06-08 09:50:00|7.1|5.7|7.1|5.7|7.1|5.7|7.08|5.68|0
1654682100000|2022-06-08 09:55:00|7.11|5.71|7.1|5.7|7.11|5.71|7.09|5.69|0
1654682400000|2022-06-08 10:00:00|7.11|5.71|7.14|5.74|7.16|5.76|7.11|5.71|0
1654682700000|2022-06-08 10:05:00|7.13|5.73|7.09|5.69|7.21|5.81|7.08|5.68|0
1654683000000|2022-06-08 10:10:00|7.08|5.68|7.09|5.69|7.1|5.7|7.07|5.67|0
1654683300000|2022-06-08 10:15:00|7.1|5.7|7.09|5.69|7.1|5.7|7.06|5.66|0
1654683600000|2022-06-08 10:20:00|7.08|5.68|7.08|5.68|7.09|5.69|7.06|5.66|0
1654683900000|2022-06-08 10:25:00|7.07|5.67|7.09|5.69|7.09|5.69|7.07|5.67|0
1654684200000|2022-06-08 10:30:00|7.08|5.68|7.1|5.7|7.11|5.71|7.08|5.68|0
1654684500000|2022-06-08 10:35:00|7.09|5.69|7.06|5.66|7.1|5.7|7.06|5.66|0
1654684800000|2022-06-08 10:40:00|7.05|5.65|7.05|5.65|7.07|5.67|7.04|5.64|0
1654685100000|2022-06-08 10:45:00|7.06|5.66|7.01|5.61|7.07|5.67|7.01|5.61|0
1654685400000|2022-06-08 10:50:00|7|5.6|6.95|5.55|7.03|5.63|6.94|5.54|0
1654685700000|2022-06-08 10:55:00|6.96|5.56|6.97|5.57|6.98|5.58|6.95|5.55|0
1654686000000|2022-06-08 11:00:00|6.98|5.58|7.09|5.69|7.09|5.69|6.98|5.58|0
1654686300000|2022-06-08 11:05:00|7.08|5.68|7.08|5.68|7.1|5.7|7.08|5.68|0
1654686600000|2022-06-08 11:10:00|7.07|5.67|7.02|5.62|7.08|5.68|7.01|5.61|0
1654686900000|2022-06-08 11:15:00|7.03|5.63|7.13|5.73|7.13|5.73|7.02|5.62|0
1654687200000|2022-06-08 11:20:00|7.12|5.72|7.13|5.73|7.15|5.75|7.12|5.72|0
1654687500000|2022-06-08 11:25:00|7.14|5.74|7.11|5.71|7.14|5.74|7.11|5.71|0
1654687800000|2022-06-08 11:30:00|7.1|5.7|7.06|5.66|7.11|5.71|7.05|5.65|0
1654688100000|2022-06-08 11:35:00|7.07|5.67|6.91|5.51|7.07|5.67|6.05|4.65|0
1654688400000|2022-06-08 11:40:00|6.93|5.53|6.99|5.59|7|5.6|6.93|5.53|0
1654688700000|2022-06-08 11:45:00|6.98|5.58|7.02|5.62|7.02|5.62|6.98|5.58|0
1654689000000|2022-06-08 11:50:00|7.03|5.63|7.05|5.65|7.05|5.65|7.03|5.63|0
1654689300000|2022-06-08 11:55:00|7.04|5.64|7.05|5.65|7.05|5.65|7.03|5.63|0
1654689600000|2022-06-08 12:00:00|7.04|5.64|7.06|5.66|7.08|5.68|7.04|5.64|0
1654689900000|2022-06-08 12:05:00|7.05|5.65|7.05|5.65|7.06|5.66|7.02|5.62|0
1654690200000|2022-06-08 12:10:00|7.04|5.64|7.03|5.63|7.06|5.66|7|5.6|0
1654690500000|2022-06-08 12:15:00|7.04|5.64|7.05|5.65|7.07|5.67|7.04|5.64|0
1654690800000|2022-06-08 12:20:00|7.06|5.66|7.12|5.72|7.12|5.72|7.05|5.65|0
1654691100000|2022-06-08 12:25:00|7.13|5.73|7.12|5.72|7.14|5.74|7.1|5.7|0
1654691400000|2022-06-08 12:30:00|7.13|5.73|7.19|5.79|7.23|5.83|7.12|5.72|0
1654691700000|2022-06-08 12:35:00|7.2|5.8|7.03|5.63|7.21|5.81|6.95|5.55|0
1654692000000|2022-06-08 12:40:00|7.04|5.64|7|5.6|7.08|5.68|7|5.6|0
1654692300000|2022-06-08 12:45:00|7.01|5.61|7.1|5.7|7.1|5.7|6.99|5.59|0
1654692600000|2022-06-08 12:50:00|7.11|5.71|7.16|5.76|7.17|5.77|7.08|5.68|0
1654692900000|2022-06-08 12:55:00|7.17|5.77|7.08|5.68|7.17|5.77|7.02|5.62|0
1654693200000|2022-06-08 13:00:00|7.09|5.69|7.05|5.65|7.16|5.76|7.05|5.65|0
1654693500000|2022-06-08 13:05:00|7.06|5.66|7.02|5.62|7.06|5.66|7.01|5.61|0
1654693800000|2022-06-08 13:10:00|7.03|5.63|7.01|5.61|7.05|5.65|7|5.6|0
1654694100000|2022-06-08 13:15:00|7|5.6|7.03|5.63|7.04|5.64|7|5.6|0
1654694400000|2022-06-08 13:20:00|7.02|5.62|7.02|5.62|7.05|5.65|7.01|5.61|0
1654694700000|2022-06-08 13:25:00|7.01|5.61|6.99|5.59|7.01|5.61|6.97|5.57|0
1654695000000|2022-06-08 13:30:00|6.98|5.58|7.07|5.67|7.18|5.78|6.98|5.58|0
1654695300000|2022-06-08 13:35:00|7.1|5.7|6.95|5.55|7.1|5.7|6.93|5.53|0
1654695600000|2022-06-08 13:40:00|6.97|5.57|7.02|5.62|7.04|5.64|6.96|5.56|0
1654695900000|2022-06-08 13:45:00|7.01|5.61|6.83|5.43|7.08|5.68|6.78|5.38|0
1654696200000|2022-06-08 13:50:00|6.82|5.42|6.82|5.42|7.05|5.65|6.8|5.4|0
1654696500000|2022-06-08 13:55:00|6.81|5.41|6.86|5.46|6.88|5.48|6.8|5.4|0
1654696800000|2022-06-08 14:00:00|6.85|5.45|6.88|5.48|6.98|5.58|6.83|5.43|0
1654697100000|2022-06-08 14:05:00|6.87|5.47|6.88|5.48|6.91|5.51|6.84|5.44|0
1654697400000|2022-06-08 14:10:00|6.89|5.49|7.13|5.73|7.13|5.73|6.89|5.49|0
1654697700000|2022-06-08 14:15:00|7.14|5.74|7.02|5.62|7.17|5.77|7.02|5.62|0
1654698000000|2022-06-08 14:20:00|7.01|5.61|6.9|5.5|7.01|5.61|6.89|5.49|0
1654698300000|2022-06-08 14:25:00|6.92|5.52|6.99|5.59|6.99|5.59|6.9|5.5|0
1654698600000|2022-06-08 14:30:00|7|5.6|6.9|5.5|7.02|5.62|6.87|5.47|0
1654698900000|2022-06-08 14:35:00|6.89|5.49|6.91|5.51|6.92|5.52|6.84|5.44|0
1654699200000|2022-06-08 14:40:00|6.9|5.5|6.89|5.49|7.05|5.65|6.86|5.46|0
1654699500000|2022-06-08 14:45:00|6.88|5.48|6.84|5.44|6.88|5.48|6.81|5.41|0
1654699800000|2022-06-08 14:50:00|6.83|5.43|6.85|5.45|6.87|5.47|6.8|5.4|0
1654700100000|2022-06-08 14:55:00|6.84|5.44|6.93|5.53|6.97|5.57|6.84|5.44|0
1654700400000|2022-06-08 15:00:00|6.92|5.52|6.95|5.55|6.99|5.59|6.91|5.51|0
1654700700000|2022-06-08 15:05:00|6.96|5.56|6.91|5.51|6.96|5.56|6.9|5.5|0
1654701000000|2022-06-08 15:10:00|6.92|5.52|6.81|5.41|6.94|5.54|6.81|5.41|0
1654701300000|2022-06-08 15:15:00|6.79|5.39|6.82|5.42|7|5.6|6.71|5.31|0
1654701600000|2022-06-08 15:20:00|6.81|5.41|6.86|5.46|6.87|5.47|6.8|5.4|0
1654701900000|2022-06-08 15:25:00|6.87|5.47|6.83|5.43|6.87|5.47|6.82|5.42|0
1654702200000|2022-06-08 15:30:00|6.84|5.44|6.83|5.43|6.86|5.46|6.8|5.4|0
1654702500000|2022-06-08 15:35:00|6.82|5.42|6.81|5.41|6.84|5.44|6.8|5.4|0
1654702800000|2022-06-08 15:40:00|6.8|5.4|6.92|5.52|6.92|5.52|6.76|5.36|0
1654703100000|2022-06-08 15:45:00|6.9|5.5|6.74|5.34|6.91|5.51|6.7|5.3|0
1654703400000|2022-06-08 15:50:00|6.72|5.32|6.72|5.32|6.74|5.34|6.69|5.29|0
1654703700000|2022-06-08 15:55:00|6.73|5.33|6.75|5.35|6.76|5.36|6.7|5.3|0
1654704000000|2022-06-08 16:00:00|6.76|5.36|6.72|5.32|6.78|5.38|6.67|5.27|0
1654704300000|2022-06-08 16:05:00|6.73|5.33|6.76|5.36|6.8|5.4|6.72|5.32|0
1654704600000|2022-06-08 16:10:00|6.75|5.35|6.73|5.33|6.77|5.37|6.72|5.32|0
1654704900000|2022-06-08 16:15:00|6.74|5.34|6.74|5.34|6.79|5.39|6.73|5.33|0
1654705200000|2022-06-08 16:20:00|6.73|5.33|6.84|5.44|6.86|5.46|6.73|5.33|0
1654705500000|2022-06-08 16:25:00|6.83|5.43|6.88|5.48|6.96|5.56|6.83|5.43|0
1654705800000|2022-06-08 16:30:00|6.89|5.49|7|5.6|7.03|5.63|6.88|5.48|0
1654706100000|2022-06-08 16:35:00|6.99|5.59|7.15|5.75|7.15|5.75|6.99|5.59|0
1654706400000|2022-06-08 16:40:00|7.14|5.74|7.24|5.84|7.24|5.84|7.11|5.71|0
1654706700000|2022-06-08 16:45:00|7.25|5.85|7.14|5.74|7.26|5.86|7.13|5.73|0
1654707000000|2022-06-08 16:50:00|7.15|5.75|6.89|5.49|7.16|5.76|6.63|5.23|0
1654707300000|2022-06-08 16:55:00|6.9|5.5|6.84|5.44|6.91|5.51|6.84|5.44|0
1654707600000|2022-06-08 17:00:00|6.86|5.46|6.95|5.55|6.97|5.57|6.84|5.44|0
1654707900000|2022-06-08 17:05:00|6.96|5.56|6.88|5.48|6.96|5.56|6.87|5.47|0
1654708200000|2022-06-08 17:10:00|6.89|5.49|6.9|5.5|6.96|5.56|6.87|5.47|0
1654708500000|2022-06-08 17:15:00|6.91|5.51|6.86|5.46|6.94|5.54|6.85|5.45|0
1654708800000|2022-06-08 17:20:00|6.87|5.47|6.92|5.52|6.92|5.52|6.86|5.46|0
1654709100000|2022-06-08 17:25:00|6.91|5.51|6.87|5.47|6.97|5.57|6.82|5.42|0
1654709400000|2022-06-08 17:30:00|6.88|5.48|6.97|5.57|7|5.6|6.87|5.47|0
1654709700000|2022-06-08 17:35:00|6.96|5.56|7.05|5.65|7.06|5.66|6.96|5.56|0
1654710000000|2022-06-08 17:40:00|7.06|5.66|6.91|5.51|7.06|5.66|6.9|5.5|0
1654710300000|2022-06-08 17:45:00|6.92|5.52|6.88|5.48|6.94|5.54|6.85|5.45|0
1654710600000|2022-06-08 17:50:00|6.87|5.47|6.9|5.5|6.95|5.55|6.86|5.46|0
1654710900000|2022-06-08 17:55:00|6.91|5.51|6.92|5.52|6.93|5.53|6.85|5.45|0
1654711200000|2022-06-08 18:00:00|6.93|5.53|6.89|5.49|6.93|5.53|6.85|5.45|0
1654711500000|2022-06-08 18:05:00|6.88|5.48|6.89|5.49|6.92|5.52|6.85|5.45|0
1654711800000|2022-06-08 18:10:00|6.88|5.48|6.89|5.49|6.95|5.55|6.86|5.46|0
1654712100000|2022-06-08 18:15:00|6.88|5.48|6.93|5.53|6.97|5.57|6.87|5.47|0
1654712400000|2022-06-08 18:20:00|6.94|5.54|6.93|5.53|6.97|5.57|6.89|5.49|0
1654712700000|2022-06-08 18:25:00|6.94|5.54|7.01|5.61|7.07|5.67|6.91|5.51|0
1654713000000|2022-06-08 18:30:00|7.02|5.62|7.04|5.64|7.04|5.64|6.95|5.55|0
1654713300000|2022-06-08 18:35:00|7.03|5.63|7.03|5.63|7.09|5.69|7.01|5.61|0
1654713600000|2022-06-08 18:40:00|7.02|5.62|6.92|5.52|7.02|5.62|6.9|5.5|0
1654713900000|2022-06-08 18:45:00|6.93|5.53|6.92|5.52|6.95|5.55|6.88|5.48|0
1654714200000|2022-06-08 18:50:00|6.93|5.53|6.97|5.57|6.97|5.57|6.91|5.51|0
1654714500000|2022-06-08 18:55:00|6.98|5.58|6.96|5.56|6.98|5.58|6.94|5.54|0
1654714800000|2022-06-08 19:00:00|6.98|5.58|6.99|5.59|7.04|5.64|6.96|5.56|0
1654715100000|2022-06-08 19:05:00|7|5.6|7.03|5.63|7.09|5.69|6.97|5.57|0
1654715400000|2022-06-08 19:10:00|7.04|5.64|6.92|5.52|7.05|5.65|6.91|5.51|0
1654715700000|2022-06-08 19:15:00|6.93|5.53|6.8|5.4|6.94|5.54|6.74|5.34|0
1654716000000|2022-06-08 19:20:00|6.79|5.39|6.71|5.31|6.81|5.41|6.7|5.3|0
1654716300000|2022-06-08 19:25:00|6.7|5.3|6.72|5.32|6.74|5.34|6.68|5.28|0
1654716600000|2022-06-08 19:30:00|6.71|5.31|6.67|5.27|6.74|5.34|6.65|5.25|0
1654716900000|2022-06-08 19:35:00|6.66|5.26|6.71|5.31|6.86|5.46|6.65|5.25|0
1654717200000|2022-06-08 19:40:00|6.73|5.33|6.75|5.35|6.76|5.36|6.71|5.31|0
1654717500000|2022-06-08 19:45:00|6.74|5.34|6.9|5.5|6.91|5.51|6.74|5.34|0
1654717800000|2022-06-08 19:50:00|6.86|5.46|6.88|5.48|6.93|5.53|6.8|5.4|0
1654718100000|2022-06-08 19:55:00|6.87|5.47|6.86|5.46|6.91|5.51|6.82|5.42|0
1654718400000|2022-06-08 20:00:00|6.85|5.45|6.69|5.29|6.87|5.47|6.66|5.26|0
1654718700000|2022-06-08 20:05:00|6.7|5.3|6.67|5.27|6.71|5.31|6.66|5.26|0
1654719000000|2022-06-08 20:10:00|6.66|5.26|6.62|5.22|6.67|5.27|6.62|5.22|0
1654719300000|2022-06-08 20:15:00|6.82|5.02|6.84|5.04|6.86|5.06|6.82|5.02|0
1654719600000|2022-06-08 20:20:00|6.85|5.05|6.83|5.03|6.85|5.05|6.82|5.02|0
1654719900000|2022-06-08 20:25:00|6.82|5.02|6.83|5.03|6.83|5.03|6.82|5.02|0
1654720200000|2022-06-08 20:30:00|6.82|5.02|6.81|5.01|6.83|5.03|6.81|5.01|0
1654720500000|2022-06-08 20:35:00|6.82|5.02|6.82|5.02|6.82|5.02|6.81|5.01|0
1654720800000|2022-06-08 20:40:00|6.83|5.03|6.83|5.03|6.84|5.04|6.82|5.02|0
1654721100000|2022-06-08 20:45:00|6.82|5.02|6.84|5.04|6.84|5.04|6.82|5.02|0
1654721400000|2022-06-08 20:50:00|6.83|5.03|6.82|5.02|6.84|5.04|6.82|5.02|0
1654721700000|2022-06-08 20:55:00|6.9|5.1|6.91|5.11|6.91|5.11|6.88|5.08|0
1654722000000|2022-06-08 21:00:00|6.9|5.1|6.9|5.1|6.91|5.11|6.89|5.09|0
1654722300000|2022-06-08 21:05:00|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1654722900000|2022-06-08 21:15:00|6.88|5.08|6.89|5.09|6.89|5.09|6.88|5.08|0
1654723200000|2022-06-08 21:20:00|6.9|5.1|6.89|5.09|6.9|5.1|6.89|5.09|0
1654723800000|2022-06-08 21:30:00|6.9|5.1|6.9|5.1|6.9|5.1|6.9|5.1|0
1654724100000|2022-06-08 21:35:00|6.89|5.09|6.9|5.1|6.9|5.1|6.89|5.09|0
1654725000000|2022-06-08 21:50:00|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1654725600000|2022-06-08 22:00:00|6.9|5.1|6.94|5.14|6.94|5.14|6.89|5.09|0
1654725900000|2022-06-08 22:05:00|6.93|5.13|6.92|5.12|6.93|5.13|6.92|5.12|0
1654726200000|2022-06-08 22:10:00|6.93|5.13|6.91|5.11|6.93|5.13|6.91|5.11|0
1654726500000|2022-06-08 22:15:00|6.9|5.1|6.91|5.11|6.91|5.11|6.9|5.1|0
1654726800000|2022-06-08 22:20:00|6.9|5.1|6.91|5.11|6.92|5.12|6.9|5.1|0
1654727100000|2022-06-08 22:25:00|6.9|5.1|6.89|5.09|6.9|5.1|6.89|5.09|0
1654727400000|2022-06-08 22:30:00|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1654727700000|2022-06-08 22:35:00|6.89|5.09|6.87|5.07|6.9|5.1|6.87|5.07|0
1654728000000|2022-06-08 22:40:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1654728300000|2022-06-08 22:45:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1654728600000|2022-06-08 22:50:00|6.86|5.06|6.85|5.05|6.87|5.07|6.85|5.05|0
1654728900000|2022-06-08 22:55:00|6.86|5.06|6.85|5.05|6.86|5.06|6.85|5.05|0
1654729200000|2022-06-08 23:00:00|6.86|5.06|6.85|5.05|6.86|5.06|6.84|5.04|0
1654729500000|2022-06-08 23:05:00|6.86|5.06|6.85|5.05|6.86|5.06|6.84|5.04|0
1654729800000|2022-06-08 23:10:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1654730400000|2022-06-08 23:20:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1654730700000|2022-06-08 23:25:00|6.85|5.05|6.86|5.06|6.87|5.07|6.85|5.05|0
1654731000000|2022-06-08 23:30:00|6.87|5.07|6.84|5.04|6.87|5.07|6.83|5.03|0
1654731300000|2022-06-08 23:35:00|6.85|5.05|6.86|5.06|6.86|5.06|6.84|5.04|0
1654731600000|2022-06-08 23:40:00|6.87|5.07|6.85|5.05|6.87|5.07|6.84|5.04|0
1654731900000|2022-06-08 23:45:00|6.84|5.04|6.83|5.03|6.84|5.04|6.83|5.03|0
1654732200000|2022-06-08 23:50:00|6.84|5.04|6.87|5.07|6.87|5.07|6.84|5.04|0
1654732500000|2022-06-08 23:55:00|6.86|5.06|6.85|5.05|6.88|5.08|6.85|5.05|0
1654732800000|2022-06-09 00:00:00|6.83|5.03|6.89|5.09|6.89|5.09|6.8|5|0
1654733100000|2022-06-09 00:05:00|6.88|5.08|6.88|5.08|6.9|5.1|6.86|5.06|0
1654733400000|2022-06-09 00:10:00|6.87|5.07|6.88|5.08|6.9|5.1|6.86|5.06|0
1654733700000|2022-06-09 00:15:00|6.89|5.09|6.91|5.11|6.94|5.14|6.88|5.08|0
1654734000000|2022-06-09 00:20:00|6.92|5.12|6.87|5.07|6.92|5.12|6.86|5.06|0
1654734300000|2022-06-09 00:25:00|6.88|5.08|6.88|5.08|6.89|5.09|6.87|5.07|0
1654734600000|2022-06-09 00:30:00|6.87|5.07|6.88|5.08|6.91|5.11|6.87|5.07|0
1654734900000|2022-06-09 00:35:00|6.87|5.07|6.92|5.12|6.94|5.14|6.87|5.07|0
1654735200000|2022-06-09 00:40:00|6.93|5.13|6.98|5.18|7|5.2|6.93|5.13|0
1654735500000|2022-06-09 00:45:00|6.99|5.19|6.95|5.15|6.99|5.19|6.95|5.15|0
1654735800000|2022-06-09 00:50:00|6.96|5.16|6.96|5.16|6.97|5.17|6.94|5.14|0
1654736100000|2022-06-09 00:55:00|6.97|5.17|6.98|5.18|6.98|5.18|6.95|5.15|0
1654736400000|2022-06-09 01:00:00|6.97|5.17|6.98|5.18|7|5.2|6.96|5.16|0
1654736700000|2022-06-09 01:05:00|6.99|5.19|6.97|5.17|7|5.2|6.97|5.17|0
1654737000000|2022-06-09 01:10:00|6.96|5.16|6.96|5.16|6.99|5.19|6.94|5.14|0
1654737300000|2022-06-09 01:15:00|6.95|5.15|6.97|5.17|6.98|5.18|6.94|5.14|0
1654737600000|2022-06-09 01:20:00|6.96|5.16|6.98|5.18|6.98|5.18|6.96|5.16|0
1654737900000|2022-06-09 01:25:00|6.97|5.17|7.02|5.22|7.03|5.23|6.97|5.17|0
1654738200000|2022-06-09 01:30:00|7.03|5.23|6.98|5.18|7.03|5.23|6.98|5.18|0
1654738500000|2022-06-09 01:35:00|6.97|5.17|7.08|5.28|7.08|5.28|6.97|5.17|0
1654738800000|2022-06-09 01:40:00|7.07|5.27|7.06|5.26|7.09|5.29|7.04|5.24|0
1654739100000|2022-06-09 01:45:00|7.07|5.27|7.07|5.27|7.1|5.3|7.06|5.26|0
1654739400000|2022-06-09 01:50:00|7.06|5.26|7.04|5.24|7.07|5.27|7.03|5.23|0
1654739700000|2022-06-09 01:55:00|7.05|5.25|7.04|5.24|7.05|5.25|7.03|5.23|0
1654740000000|2022-06-09 02:00:00|7.05|5.25|7.03|5.23|7.05|5.25|7.03|5.23|0
1654740300000|2022-06-09 02:05:00|7.02|5.22|7|5.2|7.03|5.23|7|5.2|0
1654740600000|2022-06-09 02:10:00|6.99|5.19|6.99|5.19|7.01|5.21|6.98|5.18|0
1654740900000|2022-06-09 02:15:00|6.98|5.18|7.02|5.22|7.03|5.23|6.98|5.18|0
1654741200000|2022-06-09 02:20:00|7.01|5.21|7.04|5.24|7.05|5.25|7.01|5.21|0
1654741500000|2022-06-09 02:25:00|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1654741800000|2022-06-09 02:30:00|7.03|5.23|7.01|5.21|7.05|5.25|7.01|5.21|0
1654742100000|2022-06-09 02:35:00|7|5.2|6.99|5.19|7.01|5.21|6.99|5.19|0
1654742400000|2022-06-09 02:40:00|7|5.2|7.01|5.21|7.01|5.21|6.99|5.19|0
1654742700000|2022-06-09 02:45:00|7|5.2|6.97|5.17|7.01|5.21|6.97|5.17|0
1654743000000|2022-06-09 02:50:00|6.98|5.18|6.97|5.17|7|5.2|6.97|5.17|0
1654743300000|2022-06-09 02:55:00|6.96|5.16|6.98|5.18|6.99|5.19|6.96|5.16|0
1654743600000|2022-06-09 03:00:00|6.97|5.17|6.96|5.16|6.98|5.18|6.94|5.14|0
1654743900000|2022-06-09 03:05:00|6.97|5.17|6.97|5.17|6.98|5.18|6.96|5.16|0
1654744200000|2022-06-09 03:10:00|6.98|5.18|6.98|5.18|6.98|5.18|6.97|5.17|0
1654744500000|2022-06-09 03:15:00|6.99|5.19|6.97|5.17|7|5.2|6.96|5.16|0
1654744800000|2022-06-09 03:20:00|6.96|5.16|6.96|5.16|6.98|5.18|6.95|5.15|0
1654745100000|2022-06-09 03:25:00|6.97|5.17|6.95|5.15|6.97|5.17|6.95|5.15|0
1654745400000|2022-06-09 03:30:00|6.96|5.16|6.97|5.17|6.97|5.17|6.95|5.15|0
1654745700000|2022-06-09 03:35:00|6.96|5.16|6.97|5.17|6.97|5.17|6.96|5.16|0
1654746000000|2022-06-09 03:40:00|6.96|5.16|6.95|5.15|6.98|5.18|6.94|5.14|0
1654746300000|2022-06-09 03:45:00|6.94|5.14|6.92|5.12|6.96|5.16|6.92|5.12|0
1654746600000|2022-06-09 03:50:00|6.91|5.11|6.91|5.11|6.92|5.12|6.9|5.1|0
1654746900000|2022-06-09 03:55:00|6.92|5.12|6.92|5.12|6.92|5.12|6.92|5.12|0
1654747200000|2022-06-09 04:00:00|6.91|5.11|6.9|5.1|6.92|5.12|6.9|5.1|0
1654747500000|2022-06-09 04:05:00|6.91|5.11|6.92|5.12|6.92|5.12|6.91|5.11|0
1654747800000|2022-06-09 04:10:00|6.93|5.13|6.91|5.11|6.93|5.13|6.9|5.1|0
1654748100000|2022-06-09 04:15:00|6.9|5.1|6.91|5.11|6.92|5.12|6.9|5.1|0
1654748400000|2022-06-09 04:20:00|6.92|5.12|6.91|5.11|6.92|5.12|6.91|5.11|0
1654748700000|2022-06-09 04:25:00|6.9|5.1|6.91|5.11|6.92|5.12|6.9|5.1|0
1654749000000|2022-06-09 04:30:00|6.9|5.1|6.9|5.1|6.91|5.11|6.9|5.1|0
1654749300000|2022-06-09 04:35:00|6.91|5.11|6.92|5.12|6.92|5.12|6.91|5.11|0
1654749600000|2022-06-09 04:40:00|6.91|5.11|6.91|5.11|6.92|5.12|6.91|5.11|0
1654749900000|2022-06-09 04:45:00|6.92|5.12|6.91|5.11|6.93|5.13|6.91|5.11|0
1654750200000|2022-06-09 04:50:00|6.92|5.12|6.9|5.1|6.92|5.12|6.9|5.1|0
1654750500000|2022-06-09 04:55:00|6.91|5.11|6.91|5.11|6.92|5.12|6.9|5.1|0
1654750800000|2022-06-09 05:00:00|6.92|5.12|6.92|5.12|6.94|5.14|6.9|5.1|0
1654751100000|2022-06-09 05:05:00|6.91|5.11|6.86|5.06|6.91|5.11|6.85|5.05|0
1654751400000|2022-06-09 05:10:00|6.85|5.05|6.88|5.08|6.88|5.08|6.84|5.04|0
1654751700000|2022-06-09 05:15:00|6.89|5.09|6.89|5.09|6.89|5.09|6.87|5.07|0
1654752000000|2022-06-09 05:20:00|6.88|5.08|6.9|5.1|6.92|5.12|6.88|5.08|0
1654752300000|2022-06-09 05:25:00|6.89|5.09|6.87|5.07|6.89|5.09|6.87|5.07|0
1654752600000|2022-06-09 05:30:00|6.86|5.06|6.89|5.09|6.9|5.1|6.85|5.05|0
1654752900000|2022-06-09 05:35:00|6.88|5.08|6.95|5.15|6.95|5.15|6.88|5.08|0
1654753200000|2022-06-09 05:40:00|6.94|5.14|6.97|5.17|7|5.2|6.93|5.13|0
1654753500000|2022-06-09 05:45:00|6.96|5.16|6.96|5.16|7|5.2|6.96|5.16|0
1654753800000|2022-06-09 05:50:00|6.95|5.15|7|5.2|7|5.2|6.95|5.15|0
1654754100000|2022-06-09 05:55:00|6.99|5.19|7.01|5.21|7.01|5.21|6.99|5.19|0
1654754400000|2022-06-09 06:00:00|7.03|5.23|7|5.2|7.04|5.24|6.97|5.17|0
1654754700000|2022-06-09 06:05:00|6.99|5.19|6.97|5.17|7.04|5.24|6.97|5.17|0
1654755000000|2022-06-09 06:10:00|6.96|5.16|6.98|5.18|7.02|5.22|6.96|5.16|0
1654755300000|2022-06-09 06:15:00|6.97|5.17|7|5.2|7|5.2|6.97|5.17|0
1654755600000|2022-06-09 06:20:00|7.01|5.21|7|5.2|7.01|5.21|6.99|5.19|0
1654755900000|2022-06-09 06:25:00|6.99|5.19|7.01|5.21|7.03|5.23|6.99|5.19|0
1654756200000|2022-06-09 06:30:00|7|5.2|6.99|5.19|7.01|5.21|6.98|5.18|0
1654756500000|2022-06-09 06:35:00|6.98|5.18|6.96|5.16|6.98|5.18|6.95|5.15|0
1654756800000|2022-06-09 06:40:00|6.97|5.17|6.97|5.17|6.99|5.19|6.95|5.15|0
1654757100000|2022-06-09 06:45:00|6.96|5.16|6.95|5.15|6.97|5.17|6.93|5.13|0
1654757400000|2022-06-09 06:50:00|6.94|5.14|6.91|5.11|6.95|5.15|6.91|5.11|0
1654757700000|2022-06-09 06:55:00|6.9|5.1|6.88|5.08|6.91|5.11|6.88|5.08|0
1654758000000|2022-06-09 07:00:00|6.87|5.07|6.87|5.07|6.96|5.16|6.86|5.06|0
1654758300000|2022-06-09 07:05:00|6.67|5.27|6.61|5.21|6.68|5.28|6.61|5.21|0
1654758600000|2022-06-09 07:10:00|6.62|5.22|6.68|5.28|6.68|5.28|6.6|5.2|0
1654758900000|2022-06-09 07:15:00|6.69|5.29|6.68|5.28|6.7|5.3|6.65|5.25|0
1654759200000|2022-06-09 07:20:00|6.69|5.29|6.63|5.23|6.69|5.29|6.61|5.21|0
1654759500000|2022-06-09 07:25:00|6.62|5.22|6.63|5.23|6.64|5.24|6.61|5.21|0
1654759800000|2022-06-09 07:30:00|6.62|5.22|6.75|5.35|6.77|5.37|6.62|5.22|0
1654760100000|2022-06-09 07:35:00|6.74|5.34|6.72|5.32|6.77|5.37|6.71|5.31|0
1654760400000|2022-06-09 07:40:00|6.71|5.31|6.7|5.3|6.74|5.34|6.69|5.29|0
1654760700000|2022-06-09 07:45:00|6.69|5.29|6.67|5.27|6.7|5.3|6.65|5.25|0
1654761000000|2022-06-09 07:50:00|6.66|5.26|6.62|5.22|6.66|5.26|6.6|5.2|0
1654761300000|2022-06-09 07:55:00|6.63|5.23|6.62|5.22|6.65|5.25|6.61|5.21|0
1654761600000|2022-06-09 08:00:00|6.64|5.24|6.65|5.25|6.68|5.28|6.63|5.23|0
1654761900000|2022-06-09 08:05:00|6.66|5.26|6.68|5.28|6.72|5.32|6.65|5.25|0
1654762200000|2022-06-09 08:10:00|6.69|5.29|6.68|5.28|6.71|5.31|6.67|5.27|0
1654762500000|2022-06-09 08:15:00|6.69|5.29|6.67|5.27|6.69|5.29|6.66|5.26|0
1654762800000|2022-06-09 08:20:00|6.66|5.26|6.64|5.24|6.7|5.3|6.64|5.24|0
1654763100000|2022-06-09 08:25:00|6.65|5.25|6.63|5.23|6.66|5.26|6.63|5.23|0
1654763400000|2022-06-09 08:30:00|6.64|5.24|6.67|5.27|6.78|5.38|6.59|5.19|0
1654763700000|2022-06-09 08:35:00|6.68|5.28|6.66|5.26|6.68|5.28|6.62|5.22|0
1654764000000|2022-06-09 08:40:00|6.65|5.25|6.66|5.26|6.67|5.27|6.64|5.24|0
1654764300000|2022-06-09 08:45:00|6.65|5.25|6.55|5.15|6.66|5.26|6.55|5.15|0
1654764600000|2022-06-09 08:50:00|6.54|5.14|6.63|5.23|6.71|5.31|6.53|5.13|0
1654764900000|2022-06-09 08:55:00|6.62|5.22|6.57|5.17|6.64|5.24|6.57|5.17|0
1654765200000|2022-06-09 09:00:00|6.58|5.18|6.58|5.18|6.59|5.19|6.56|5.16|0
1654765500000|2022-06-09 09:05:00|6.57|5.17|6.58|5.18|6.61|5.21|6.56|5.16|0
1654765800000|2022-06-09 09:10:00|6.59|5.19|6.61|5.21|6.61|5.21|6.58|5.18|0
1654766100000|2022-06-09 09:15:00|6.6|5.2|6.62|5.22|6.63|5.23|6.6|5.2|0
1654766400000|2022-06-09 09:20:00|6.63|5.23|6.62|5.22|6.64|5.24|6.61|5.21|0
1654766700000|2022-06-09 09:25:00|6.61|5.21|6.62|5.22|6.63|5.23|6.6|5.2|0
1654767000000|2022-06-09 09:30:00|6.61|5.21|6.59|5.19|6.62|5.22|6.58|5.18|0
1654767300000|2022-06-09 09:35:00|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1654767600000|2022-06-09 09:40:00|6.59|5.19|6.62|5.22|6.63|5.23|6.58|5.18|0
1654767900000|2022-06-09 09:45:00|6.63|5.23|6.6|5.2|6.63|5.23|6.6|5.2|0
1654768200000|2022-06-09 09:50:00|6.61|5.21|6.61|5.21|6.62|5.22|6.58|5.18|0
1654768500000|2022-06-09 09:55:00|6.62|5.22|6.63|5.23|6.66|5.26|6.62|5.22|0
1654768800000|2022-06-09 10:00:00|6.62|5.22|6.64|5.24|6.64|5.24|6.61|5.21|0
1654769100000|2022-06-09 10:05:00|6.63|5.23|6.64|5.24|6.64|5.24|6.62|5.22|0
1654769400000|2022-06-09 10:10:00|6.63|5.23|6.63|5.23|6.67|5.27|6.63|5.23|0
1654769700000|2022-06-09 10:15:00|6.62|5.22|6.58|5.18|6.63|5.23|6.57|5.17|0
1654770000000|2022-06-09 10:20:00|6.57|5.17|6.51|5.11|6.58|5.18|6.49|5.09|0
1654770300000|2022-06-09 10:25:00|6.5|5.1|6.56|5.16|6.62|5.22|6.5|5.1|0
1654770600000|2022-06-09 10:30:00|6.55|5.15|6.56|5.16|6.56|5.16|6.53|5.13|0
1654770900000|2022-06-09 10:35:00|6.55|5.15|6.6|5.2|6.6|5.2|6.54|5.14|0
1654771200000|2022-06-09 10:40:00|6.61|5.21|6.6|5.2|6.62|5.22|6.58|5.18|0
1654771500000|2022-06-09 10:45:00|6.61|5.21|6.61|5.21|6.62|5.22|6.59|5.19|0
1654771800000|2022-06-09 10:50:00|6.6|5.2|6.55|5.15|6.61|5.21|6.55|5.15|0
1654772100000|2022-06-09 10:55:00|6.56|5.16|6.59|5.19|6.6|5.2|6.56|5.16|0
1654772400000|2022-06-09 11:00:00|6.6|5.2|6.61|5.21|6.62|5.22|6.59|5.19|0
1654772700000|2022-06-09 11:05:00|6.62|5.22|6.61|5.21|6.64|5.24|6.6|5.2|0
1654773000000|2022-06-09 11:10:00|6.6|5.2|6.58|5.18|6.61|5.21|6.58|5.18|0
1654773300000|2022-06-09 11:15:00|6.59|5.19|6.63|5.23|6.63|5.23|6.57|5.17|0
1654773600000|2022-06-09 11:20:00|6.64|5.24|6.54|5.14|6.64|5.24|6.48|5.08|0
1654773900000|2022-06-09 11:25:00|6.55|5.15|6.6|5.2|6.62|5.22|6.54|5.14|0
1654774200000|2022-06-09 11:30:00|6.59|5.19|6.64|5.24|6.64|5.24|6.58|5.18|0
1654774500000|2022-06-09 11:35:00|6.65|5.25|6.63|5.23|6.66|5.26|6.62|5.22|0
1654774800000|2022-06-09 11:40:00|6.64|5.24|6.6|5.2|6.65|5.25|6.6|5.2|0
1654775100000|2022-06-09 11:45:00|6.61|5.21|6.63|5.23|6.72|5.32|6.52|5.12|0
1654775400000|2022-06-09 11:50:00|6.62|5.22|6.66|5.26|6.66|5.26|6.58|5.18|0
1654775700000|2022-06-09 11:55:00|6.65|5.25|6.65|5.25|6.7|5.3|6.64|5.24|0
1654776000000|2022-06-09 12:00:00|6.66|5.26|6.66|5.26|6.7|5.3|6.65|5.25|0
1654776300000|2022-06-09 12:05:00|6.67|5.27|6.68|5.28|6.7|5.3|6.65|5.25|0
1654776600000|2022-06-09 12:10:00|6.69|5.29|6.78|5.38|6.78|5.38|6.68|5.28|0
1654776900000|2022-06-09 12:15:00|6.79|5.39|6.77|5.37|6.81|5.41|6.74|5.34|0
1654777200000|2022-06-09 12:20:00|6.78|5.38|6.83|5.43|6.86|5.46|6.78|5.38|0
1654777500000|2022-06-09 12:25:00|6.84|5.44|6.68|5.28|6.85|5.45|6.56|5.16|0
1654777800000|2022-06-09 12:30:00|6.69|5.29|6.72|5.32|6.75|5.35|6.63|5.23|0
1654778100000|2022-06-09 12:35:00|6.73|5.33|6.71|5.31|6.78|5.38|6.71|5.31|0
1654778400000|2022-06-09 12:40:00|6.72|5.32|6.89|5.49|6.9|5.5|6.7|5.3|0
1654778700000|2022-06-09 12:45:00|6.9|5.5|6.9|5.5|6.9|5.5|6.84|5.44|0
1654779000000|2022-06-09 12:50:00|6.89|5.49|6.82|5.42|6.96|5.56|6.62|5.22|0
1654779300000|2022-06-09 12:55:00|6.8|5.4|6.77|5.37|6.8|5.4|6.74|5.34|0
1654779600000|2022-06-09 13:00:00|6.78|5.38|6.73|5.33|6.8|5.4|6.73|5.33|0
1654779900000|2022-06-09 13:05:00|6.74|5.34|6.81|5.41|6.82|5.42|6.73|5.33|0
1654780200000|2022-06-09 13:10:00|6.82|5.42|6.87|5.47|6.87|5.47|6.71|5.31|0
1654780500000|2022-06-09 13:15:00|6.86|5.46|6.87|5.47|6.91|5.51|6.83|5.43|0
1654780800000|2022-06-09 13:20:00|6.85|5.45|6.84|5.44|6.85|5.45|6.81|5.41|0
1654781100000|2022-06-09 13:25:00|6.83|5.43|6.87|5.47|6.87|5.47|6.81|5.41|0
1654781400000|2022-06-09 13:30:00|6.86|5.46|6.96|5.56|6.96|5.56|6.63|5.23|0
1654781700000|2022-06-09 13:35:00|6.93|5.53|6.97|5.57|6.97|5.57|6.76|5.36|0
1654782000000|2022-06-09 13:40:00|6.99|5.59|7.02|5.62|7.12|5.72|6.92|5.52|0
1654782300000|2022-06-09 13:45:00|7.05|5.65|6.58|5.18|7.11|5.71|6.51|5.11|0
1654782600000|2022-06-09 13:50:00|6.57|5.17|6.35|4.95|6.58|5.18|6.31|4.91|0
1654782900000|2022-06-09 13:55:00|6.36|4.96|6.64|5.24|6.88|5.48|6.31|4.91|0
1654783200000|2022-06-09 14:00:00|6.62|5.22|6.74|5.34|6.75|5.35|6.62|5.22|0
1654783500000|2022-06-09 14:05:00|6.75|5.35|6.91|5.51|6.93|5.53|6.74|5.34|0
1654783800000|2022-06-09 14:10:00|6.92|5.52|6.68|5.28|6.94|5.54|6.65|5.25|0
1654784100000|2022-06-09 14:15:00|6.7|5.3|6.6|5.2|6.7|5.3|6.51|5.11|0
1654784400000|2022-06-09 14:20:00|6.59|5.19|6.58|5.18|6.62|5.22|6.54|5.14|0
1654784700000|2022-06-09 14:25:00|6.57|5.17|6.53|5.13|6.61|5.21|6.53|5.13|0
1654785000000|2022-06-09 14:30:00|6.5|5.1|6.56|5.16|6.59|5.19|6.44|5.04|0
1654785300000|2022-06-09 14:35:00|6.54|5.14|6.49|5.09|6.57|5.17|6.47|5.07|0
1654785600000|2022-06-09 14:40:00|6.48|5.08|6.62|5.22|6.67|5.27|6.48|5.08|0
1654785900000|2022-06-09 14:45:00|6.61|5.21|6.67|5.27|6.7|5.3|6.61|5.21|0
1654786200000|2022-06-09 14:50:00|6.68|5.28|6.75|5.35|6.77|5.37|6.67|5.27|0
1654786500000|2022-06-09 14:55:00|6.76|5.36|6.67|5.27|6.79|5.39|6.64|5.24|0
1654786800000|2022-06-09 15:00:00|6.69|5.29|6.8|5.4|6.82|5.42|6.66|5.26|0
1654787100000|2022-06-09 15:05:00|6.81|5.41|6.75|5.35|6.87|5.47|6.66|5.26|0
1654787400000|2022-06-09 15:10:00|6.76|5.36|6.82|5.42|6.84|5.44|6.68|5.28|0
1654787700000|2022-06-09 15:15:00|6.81|5.41|6.84|5.44|6.86|5.46|6.8|5.4|0
1654788000000|2022-06-09 15:20:00|6.83|5.43|6.77|5.37|6.84|5.44|6.74|5.34|0
1654788300000|2022-06-09 15:25:00|6.76|5.36|6.84|5.44|6.86|5.46|6.76|5.36|0
1654788600000|2022-06-09 15:30:00|6.85|5.45|6.84|5.44|6.89|5.49|6.79|5.39|0
1654788900000|2022-06-09 15:35:00|6.83|5.43|6.8|5.4|6.86|5.46|6.76|5.36|0
1654789200000|2022-06-09 15:40:00|6.79|5.39|6.67|5.27|6.79|5.39|6.61|5.21|0
1654789500000|2022-06-09 15:45:00|6.68|5.28|6.84|5.44|6.86|5.46|6.65|5.25|0
1654789800000|2022-06-09 15:50:00|6.85|5.45|6.82|5.42|6.91|5.51|6.81|5.41|0
1654790100000|2022-06-09 15:55:00|6.81|5.41|6.75|5.35|6.82|5.42|6.74|5.34|0
1654790400000|2022-06-09 16:00:00|6.77|5.37|6.79|5.39|6.79|5.39|6.7|5.3|0
1654790700000|2022-06-09 16:05:00|6.78|5.38|6.83|5.43|6.86|5.46|6.77|5.37|0
1654791000000|2022-06-09 16:10:00|6.84|5.44|6.76|5.36|6.93|5.53|6.68|5.28|0
1654791300000|2022-06-09 16:15:00|6.77|5.37|6.75|5.35|6.8|5.4|6.74|5.34|0
1654791600000|2022-06-09 16:20:00|6.74|5.34|6.71|5.31|6.76|5.36|6.68|5.28|0
1654791900000|2022-06-09 16:25:00|6.72|5.32|6.63|5.23|6.73|5.33|6.6|5.2|0
1654792200000|2022-06-09 16:30:00|6.62|5.22|6.62|5.22|6.67|5.27|6.59|5.19|0
1654792500000|2022-06-09 16:35:00|6.63|5.23|6.61|5.21|6.63|5.23|6.57|5.17|0
1654792800000|2022-06-09 16:40:00|6.6|5.2|6.46|5.06|6.62|5.22|6.44|5.04|0
1654793100000|2022-06-09 16:45:00|6.47|5.07|6.5|5.1|6.52|5.12|6.45|5.05|0
1654793400000|2022-06-09 16:50:00|6.51|5.11|6.53|5.13|6.53|5.13|6.45|5.05|0
1654793700000|2022-06-09 16:55:00|6.54|5.14|6.41|5.01|6.57|5.17|6.39|4.99|0
1654794000000|2022-06-09 17:00:00|6.4|5|6.45|5.05|6.6|5.2|6.32|4.92|0
1654794300000|2022-06-09 17:05:00|6.44|5.04|6.45|5.05|6.45|5.05|6.37|4.97|0
1654794600000|2022-06-09 17:10:00|6.44|5.04|6.43|5.03|6.46|5.06|6.39|4.99|0
1654794900000|2022-06-09 17:15:00|6.44|5.04|6.45|5.05|6.48|5.08|6.42|5.02|0
1654795200000|2022-06-09 17:20:00|6.47|5.07|6.55|5.15|6.56|5.16|6.44|5.04|0
1654795500000|2022-06-09 17:25:00|6.56|5.16|6.61|5.21|6.63|5.23|6.54|5.14|0
1654795800000|2022-06-09 17:30:00|6.62|5.22|6.67|5.27|6.71|5.31|6.62|5.22|0
1654796100000|2022-06-09 17:35:00|6.68|5.28|6.68|5.28|6.74|5.34|6.66|5.26|0
1654796400000|2022-06-09 17:40:00|6.69|5.29|6.95|5.55|7.19|5.79|6.67|5.27|0
1654796700000|2022-06-09 17:45:00|6.96|5.56|7.49|6.09|8.38|6.98|6.68|5.28|0
1654797000000|2022-06-09 17:50:00|7.48|6.08|7.48|6.08|7.49|6.09|7.45|6.05|0
1654797300000|2022-06-09 17:55:00|7.47|6.07|7.38|5.98|7.48|6.08|7.37|5.97|0
1654797600000|2022-06-09 18:00:00|7.39|5.99|7.5|6.1|7.52|6.12|7.38|5.98|0
1654797900000|2022-06-09 18:05:00|7.49|6.09|7.49|6.09|7.53|6.13|7.45|6.05|0
1654798200000|2022-06-09 18:10:00|7.48|6.08|7.48|6.08|7.57|6.17|7.47|6.07|0
1654798500000|2022-06-09 18:15:00|7.49|6.09|7.51|6.11|7.53|6.13|7.46|6.06|0
1654798800000|2022-06-09 18:20:00|7.5|6.1|7.61|6.21|7.62|6.22|7.47|6.07|0
1654799100000|2022-06-09 18:25:00|7.62|6.22|7.55|6.15|7.64|6.24|7.52|6.12|0
1654799400000|2022-06-09 18:30:00|7.56|6.16|7.66|6.26|7.67|6.27|7.56|6.16|0
1654799700000|2022-06-09 18:35:00|7.67|6.27|7.7|6.3|7.73|6.33|7.64|6.24|0
1654800000000|2022-06-09 18:40:00|7.69|6.29|7.55|6.15|7.76|6.36|7.41|6.01|0
1654800300000|2022-06-09 18:45:00|7.56|6.16|7.51|6.11|7.56|6.16|7.47|6.07|0
1654800600000|2022-06-09 18:50:00|7.52|6.12|7.54|6.14|7.57|6.17|7.48|6.08|0
1654800900000|2022-06-09 18:55:00|7.55|6.15|7.67|6.27|7.67|6.27|7.51|6.11|0
1654801200000|2022-06-09 19:00:00|7.68|6.28|8.02|6.62|8.02|6.62|7.66|6.26|0
1654801500000|2022-06-09 19:05:00|8.03|6.63|8.08|6.68|8.11|6.71|8.01|6.61|0
1654801800000|2022-06-09 19:10:00|8.07|6.67|8.13|6.73|8.13|6.73|8.04|6.64|0
1654802100000|2022-06-09 19:15:00|8.14|6.74|8.06|6.66|8.14|6.74|8.02|6.62|0
1654802400000|2022-06-09 19:20:00|8.04|6.64|8.05|6.65|8.13|6.73|8.01|6.61|0
1654802700000|2022-06-09 19:25:00|8.04|6.64|8.24|6.84|8.24|6.84|8.04|6.64|0
1654803000000|2022-06-09 19:30:00|8.26|6.86|8.32|6.92|8.32|6.92|8.22|6.82|0
1654803300000|2022-06-09 19:35:00|8.31|6.91|8.29|6.89|8.33|6.93|8.24|6.84|0
1654803600000|2022-06-09 19:40:00|8.3|6.9|8.03|6.63|8.41|7.01|7.62|6.22|0
1654803900000|2022-06-09 19:45:00|8.05|6.65|8.16|6.76|8.23|6.83|8.03|6.63|0
1654804200000|2022-06-09 19:50:00|8.17|6.77|7.93|6.53|8.25|6.85|7.93|6.53|0
1654804500000|2022-06-09 19:55:00|7.94|6.54|8.18|6.78|8.19|6.79|7.91|6.51|0
1654804800000|2022-06-09 20:00:00|8.2|6.8|8.17|6.77|8.2|6.8|8.15|6.75|0
1654805100000|2022-06-09 20:05:00|8.18|6.78|8.19|6.79|8.19|6.79|8.11|6.71|0
1654805400000|2022-06-09 20:10:00|8.18|6.78|8.11|6.71|8.19|6.79|8.11|6.71|0
1654805700000|2022-06-09 20:15:00|8.32|6.52|8.33|6.53|8.37|6.57|8.31|6.51|0
1654806000000|2022-06-09 20:20:00|8.34|6.54|8.32|6.52|8.34|6.54|8.3|6.5|0
1654806300000|2022-06-09 20:25:00|8.31|6.51|8.31|6.51|8.34|6.54|8.31|6.51|0
1654806600000|2022-06-09 20:30:00|8.29|6.49|8.33|6.53|8.33|6.53|8.29|6.49|0
1654806900000|2022-06-09 20:35:00|8.34|6.54|8.34|6.54|8.35|6.55|8.32|6.52|0
1654807200000|2022-06-09 20:40:00|8.35|6.55|8.32|6.52|8.35|6.55|8.31|6.51|0
1654807500000|2022-06-09 20:45:00|8.31|6.51|8.28|6.48|8.32|6.52|8.27|6.47|0
1654807800000|2022-06-09 20:50:00|8.27|6.47|8.27|6.47|8.3|6.5|8.27|6.47|0
1654808100000|2022-06-09 20:55:00|8.28|6.48|8.24|6.44|8.28|6.48|8.22|6.42|0
1654808400000|2022-06-09 21:00:00|8.25|6.45|8.25|6.45|8.26|6.46|8.24|6.44|0
1654808700000|2022-06-09 21:05:00|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1654809000000|2022-06-09 21:10:00|8.24|6.44|8.23|6.43|8.27|6.47|8.23|6.43|0
1654809300000|2022-06-09 21:15:00|8.22|6.42|8.24|6.44|8.25|6.45|8.21|6.41|0
1654809600000|2022-06-09 21:20:00|8.23|6.43|8.23|6.43|8.24|6.44|8.23|6.43|0
1654809900000|2022-06-09 21:25:00|8.24|6.44|8.23|6.43|8.24|6.44|8.23|6.43|0
1654810200000|2022-06-09 21:30:00|8.24|6.44|8.23|6.43|8.24|6.44|8.23|6.43|0
1654810500000|2022-06-09 21:35:00|8.22|6.42|8.23|6.43|8.23|6.43|8.22|6.42|0
1654810800000|2022-06-09 21:40:00|8.22|6.42|8.22|6.42|8.22|6.42|8.22|6.42|0
1654811100000|2022-06-09 21:45:00|8.23|6.43|8.22|6.42|8.23|6.43|8.22|6.42|0
1654811700000|2022-06-09 21:55:00|8.23|6.43|8.19|6.39|8.23|6.43|8.18|6.38|0
1654812000000|2022-06-09 22:00:00|8.18|6.38|8.22|6.42|8.26|6.46|8.18|6.38|0
1654812300000|2022-06-09 22:05:00|8.23|6.43|8.26|6.46|8.26|6.46|8.22|6.42|0
1654812600000|2022-06-09 22:10:00|8.27|6.47|8.29|6.49|8.29|6.49|8.26|6.46|0
1654812900000|2022-06-09 22:15:00|8.3|6.5|8.29|6.49|8.31|6.51|8.26|6.46|0
1654813200000|2022-06-09 22:20:00|8.28|6.48|8.33|6.53|8.33|6.53|8.28|6.48|0
1654813500000|2022-06-09 22:25:00|8.32|6.52|8.31|6.51|8.33|6.53|8.31|6.51|0
1654813800000|2022-06-09 22:30:00|8.32|6.52|8.3|6.5|8.32|6.52|8.3|6.5|0
1654814100000|2022-06-09 22:35:00|8.29|6.49|8.29|6.49|8.29|6.49|8.28|6.48|0
1654814400000|2022-06-09 22:40:00|8.28|6.48|8.29|6.49|8.29|6.49|8.28|6.48|0
1654814700000|2022-06-09 22:45:00|8.28|6.48|8.25|6.45|8.29|6.49|8.25|6.45|0
1654815000000|2022-06-09 22:50:00|8.24|6.44|8.28|6.48|8.29|6.49|8.24|6.44|0
1654815300000|2022-06-09 22:55:00|8.29|6.49|8.29|6.49|8.29|6.49|8.28|6.48|0
1654815600000|2022-06-09 23:00:00|8.28|6.48|8.28|6.48|8.3|6.5|8.28|6.48|0
1654815900000|2022-06-09 23:05:00|8.29|6.49|8.28|6.48|8.29|6.49|8.28|6.48|0
1654816200000|2022-06-09 23:10:00|8.29|6.49|8.27|6.47|8.29|6.49|8.27|6.47|0
1654816500000|2022-06-09 23:15:00|8.28|6.48|8.25|6.45|8.28|6.48|8.25|6.45|0
1654816800000|2022-06-09 23:20:00|8.24|6.44|8.22|6.42|8.24|6.44|8.21|6.41|0
1654817100000|2022-06-09 23:25:00|8.21|6.41|8.24|6.44|8.25|6.45|8.21|6.41|0
1654817400000|2022-06-09 23:30:00|8.23|6.43|8.23|6.43|8.25|6.45|8.21|6.41|0
1654817700000|2022-06-09 23:35:00|8.24|6.44|8.22|6.42|8.26|6.46|8.21|6.41|0
1654818000000|2022-06-09 23:40:00|8.21|6.41|8.23|6.43|8.24|6.44|8.19|6.39|0
1654818300000|2022-06-09 23:45:00|8.24|6.44|8.22|6.42|8.26|6.46|8.22|6.42|0
1654818600000|2022-06-09 23:50:00|8.23|6.43|8.24|6.44|8.25|6.45|8.17|6.37|0
1654818900000|2022-06-09 23:55:00|8.25|6.45|8.23|6.43|8.25|6.45|8.23|6.43|0
1654819200000|2022-06-10 00:00:00|8.22|6.42|8.19|6.39|8.27|6.47|8.18|6.38|0
1654819500000|2022-06-10 00:05:00|8.2|6.4|8.26|6.46|8.27|6.47|8.18|6.38|0
1654819800000|2022-06-10 00:10:00|8.27|6.47|8.33|6.53|8.36|6.56|8.27|6.47|0
1654820100000|2022-06-10 00:15:00|8.32|6.52|8.34|6.54|8.36|6.56|8.31|6.51|0
1654820400000|2022-06-10 00:20:00|8.33|6.53|8.35|6.55|8.35|6.55|8.3|6.5|0
1654820700000|2022-06-10 00:25:00|8.36|6.56|8.32|6.52|8.38|6.58|8.31|6.51|0
1654821000000|2022-06-10 00:30:00|8.33|6.53|8.29|6.49|8.36|6.56|8.29|6.49|0
1654821300000|2022-06-10 00:35:00|8.3|6.5|8.29|6.49|8.32|6.52|8.29|6.49|0
1654821600000|2022-06-10 00:40:00|8.3|6.5|8.29|6.49|8.3|6.5|8.27|6.47|0
1654821900000|2022-06-10 00:45:00|8.28|6.48|8.3|6.5|8.31|6.51|8.26|6.46|0
1654822200000|2022-06-10 00:50:00|8.29|6.49|8.32|6.52|8.33|6.53|8.29|6.49|0
1654822500000|2022-06-10 00:55:00|8.33|6.53|8.32|6.52|8.35|6.55|8.32|6.52|0
1654822800000|2022-06-10 01:00:00|8.31|6.51|8.29|6.49|8.34|6.54|8.28|6.48|0
1654823100000|2022-06-10 01:05:00|8.3|6.5|8.3|6.5|8.32|6.52|8.29|6.49|0
1654823400000|2022-06-10 01:10:00|8.29|6.49|8.29|6.49|8.33|6.53|8.28|6.48|0
1654823700000|2022-06-10 01:15:00|8.3|6.5|8.29|6.49|8.32|6.52|8.27|6.47|0
1654824000000|2022-06-10 01:20:00|8.28|6.48|8.35|6.55|8.36|6.56|8.28|6.48|0
1654824300000|2022-06-10 01:25:00|8.34|6.54|8.31|6.51|8.35|6.55|8.3|6.5|0
1654824600000|2022-06-10 01:30:00|8.32|6.52|8.29|6.49|8.32|6.52|8.28|6.48|0
1654824900000|2022-06-10 01:35:00|8.3|6.5|8.29|6.49|8.3|6.5|8.27|6.47|0
1654825200000|2022-06-10 01:40:00|8.28|6.48|8.31|6.51|8.32|6.52|8.28|6.48|0
1654825500000|2022-06-10 01:45:00|8.3|6.5|8.32|6.52|8.34|6.54|8.3|6.5|0
1654825800000|2022-06-10 01:50:00|8.31|6.51|8.32|6.52|8.33|6.53|8.29|6.49|0
1654826100000|2022-06-10 01:55:00|8.31|6.51|8.31|6.51|8.32|6.52|8.29|6.49|0
1654826400000|2022-06-10 02:00:00|8.32|6.52|8.29|6.49|8.32|6.52|8.28|6.48|0
1654826700000|2022-06-10 02:05:00|8.3|6.5|8.31|6.51|8.32|6.52|8.28|6.48|0
1654827000000|2022-06-10 02:10:00|8.3|6.5|8.3|6.5|8.31|6.51|8.29|6.49|0
1654827300000|2022-06-10 02:15:00|8.31|6.51|8.29|6.49|8.32|6.52|8.29|6.49|0
1654827600000|2022-06-10 02:20:00|8.28|6.48|8.26|6.46|8.29|6.49|8.26|6.46|0
1654827900000|2022-06-10 02:25:00|8.25|6.45|8.24|6.44|8.27|6.47|8.24|6.44|0
1654828200000|2022-06-10 02:30:00|8.23|6.43|8.2|6.4|8.25|6.45|8.2|6.4|0
1654828500000|2022-06-10 02:35:00|8.21|6.41|8.22|6.42|8.23|6.43|8.2|6.4|0
1654828800000|2022-06-10 02:40:00|8.23|6.43|8.25|6.45|8.26|6.46|8.22|6.42|0
1654829100000|2022-06-10 02:45:00|8.24|6.44|8.23|6.43|8.25|6.45|8.23|6.43|0
1654829400000|2022-06-10 02:50:00|8.24|6.44|8.22|6.42|8.24|6.44|8.22|6.42|0
1654829700000|2022-06-10 02:55:00|8.23|6.43|8.23|6.43|8.23|6.43|8.22|6.42|0
1654830000000|2022-06-10 03:00:00|8.22|6.42|8.14|6.34|8.22|6.42|8.13|6.33|0
1654830300000|2022-06-10 03:05:00|8.15|6.35|8.13|6.33|8.16|6.36|8.13|6.33|0
1654830600000|2022-06-10 03:10:00|8.14|6.34|8.1|6.3|8.14|6.34|8.1|6.3|0
1654830900000|2022-06-10 03:15:00|8.11|6.31|8.11|6.31|8.12|6.32|8.1|6.3|0
1654831200000|2022-06-10 03:20:00|8.1|6.3|8.1|6.3|8.1|6.3|8.08|6.28|0
1654831500000|2022-06-10 03:25:00|8.09|6.29|8.07|6.27|8.09|6.29|8.07|6.27|0
1654831800000|2022-06-10 03:30:00|8.06|6.26|8.11|6.31|8.11|6.31|8.06|6.26|0
1654832100000|2022-06-10 03:35:00|8.1|6.3|8.11|6.31|8.12|6.32|8.1|6.3|0
1654832400000|2022-06-10 03:40:00|8.12|6.32|8.12|6.32|8.13|6.33|8.12|6.32|0
1654832700000|2022-06-10 03:45:00|8.11|6.31|8.12|6.32|8.13|6.33|8.1|6.3|0
1654833000000|2022-06-10 03:50:00|8.11|6.31|8.14|6.34|8.15|6.35|8.11|6.31|0
1654833300000|2022-06-10 03:55:00|8.15|6.35|8.15|6.35|8.15|6.35|8.14|6.34|0
1654833600000|2022-06-10 04:00:00|8.14|6.34|8.15|6.35|8.15|6.35|8.14|6.34|0
1654833900000|2022-06-10 04:05:00|8.16|6.36|8.17|6.37|8.17|6.37|8.15|6.35|0
1654834200000|2022-06-10 04:10:00|8.16|6.36|8.17|6.37|8.18|6.38|8.16|6.36|0
1654834500000|2022-06-10 04:15:00|8.18|6.38|8.18|6.38|8.19|6.39|8.17|6.37|0
1654834800000|2022-06-10 04:20:00|8.17|6.37|8.17|6.37|8.18|6.38|8.17|6.37|0
1654835100000|2022-06-10 04:25:00|8.18|6.38|8.22|6.42|8.22|6.42|8.18|6.38|0
1654835400000|2022-06-10 04:30:00|8.23|6.43|8.24|6.44|8.25|6.45|8.22|6.42|0
1654835700000|2022-06-10 04:35:00|8.25|6.45|8.28|6.48|8.28|6.48|8.25|6.45|0
1654836000000|2022-06-10 04:40:00|8.29|6.49|8.27|6.47|8.29|6.49|8.26|6.46|0
1654836300000|2022-06-10 04:45:00|8.28|6.48|8.26|6.46|8.28|6.48|8.26|6.46|0
1654836600000|2022-06-10 04:50:00|8.27|6.47|8.26|6.46|8.27|6.47|8.26|6.46|0
1654836900000|2022-06-10 04:55:00|8.27|6.47|8.26|6.46|8.27|6.47|8.26|6.46|0
1654837200000|2022-06-10 05:00:00|8.25|6.45|8.21|6.41|8.27|6.47|8.21|6.41|0
1654837500000|2022-06-10 05:05:00|8.2|6.4|8.23|6.43|8.23|6.43|8.19|6.39|0
1654837800000|2022-06-10 05:10:00|8.24|6.44|8.21|6.41|8.24|6.44|8.21|6.41|0
1654838100000|2022-06-10 05:15:00|8.2|6.4|8.14|6.34|8.2|6.4|8.13|6.33|0
1654838400000|2022-06-10 05:20:00|8.13|6.33|8.14|6.34|8.16|6.36|8.12|6.32|0
1654838700000|2022-06-10 05:25:00|8.15|6.35|8.14|6.34|8.16|6.36|8.14|6.34|0
1654839000000|2022-06-10 05:30:00|8.13|6.33|8.11|6.31|8.14|6.34|8.09|6.29|0
1654839300000|2022-06-10 05:35:00|8.12|6.32|8.11|6.31|8.12|6.32|8.09|6.29|0
1654839600000|2022-06-10 05:40:00|8.1|6.3|8.11|6.31|8.11|6.31|8.09|6.29|0
1654839900000|2022-06-10 05:45:00|8.12|6.32|8.16|6.36|8.16|6.36|8.12|6.32|0
1654840200000|2022-06-10 05:50:00|8.17|6.37|8.18|6.38|8.2|6.4|8.16|6.36|0
1654840500000|2022-06-10 05:55:00|8.17|6.37|8.18|6.38|8.18|6.38|8.15|6.35|0
1654840800000|2022-06-10 06:00:00|8.17|6.37|8.11|6.31|8.17|6.37|8.07|6.27|0
1654841100000|2022-06-10 06:05:00|8.12|6.32|8.09|6.29|8.15|6.35|8.09|6.29|0
1654841400000|2022-06-10 06:10:00|8.1|6.3|8.05|6.25|8.11|6.31|8.05|6.25|0
1654841700000|2022-06-10 06:15:00|8.06|6.26|8.09|6.29|8.09|6.29|8.05|6.25|0
1654842000000|2022-06-10 06:20:00|8.08|6.28|8.1|6.3|8.13|6.33|8.08|6.28|0
1654842300000|2022-06-10 06:25:00|8.11|6.31|8.07|6.27|8.13|6.33|8.06|6.26|0
1654842600000|2022-06-10 06:30:00|8.08|6.28|8.1|6.3|8.11|6.31|8.07|6.27|0
1654842900000|2022-06-10 06:35:00|8.11|6.31|8.13|6.33|8.14|6.34|8.1|6.3|0
1654843200000|2022-06-10 06:40:00|8.14|6.34|8.11|6.31|8.14|6.34|8.08|6.28|0
1654843500000|2022-06-10 06:45:00|8.12|6.32|8.14|6.34|8.16|6.36|8.09|6.29|0
1654843800000|2022-06-10 06:50:00|8.15|6.35|8.1|6.3|8.16|6.36|8.08|6.28|0
1654844100000|2022-06-10 06:55:00|8.11|6.31|8.09|6.29|8.13|6.33|8.07|6.27|0
1654844400000|2022-06-10 07:00:00|8.08|6.28|8.13|6.33|8.14|6.34|8.04|6.24|0
1654844700000|2022-06-10 07:05:00|7.94|6.54|8.06|6.66|8.06|6.66|7.91|6.51|0
1654845000000|2022-06-10 07:10:00|8.07|6.67|8.08|6.68|8.13|6.73|8.05|6.65|0
1654845300000|2022-06-10 07:15:00|8.09|6.69|8.08|6.68|8.11|6.71|8.02|6.62|0
1654845600000|2022-06-10 07:20:00|8.09|6.69|8.21|6.81|8.21|6.81|8.09|6.69|0
1654845900000|2022-06-10 07:25:00|8.2|6.8|8.06|6.66|8.22|6.82|7.76|6.36|0
1654846200000|2022-06-10 07:30:00|8.05|6.65|8.01|6.61|8.06|6.66|7.96|6.56|0
1654846500000|2022-06-10 07:35:00|7.99|6.59|7.88|6.48|7.99|6.59|7.88|6.48|0
1654846800000|2022-06-10 07:40:00|7.89|6.49|7.93|6.53|7.95|6.55|7.88|6.48|0
1654847100000|2022-06-10 07:45:00|7.95|6.55|8.01|6.61|8.02|6.62|7.85|6.45|0
1654847400000|2022-06-10 07:50:00|8.02|6.62|8.02|6.62|8.02|6.62|7.94|6.54|0
1654847700000|2022-06-10 07:55:00|8.01|6.61|8.04|6.64|8.05|6.65|7.92|6.52|0
1654848000000|2022-06-10 08:00:00|8.05|6.65|7.9|6.5|8.07|6.67|7.89|6.49|0
1654848300000|2022-06-10 08:05:00|7.91|6.51|7.84|6.44|7.94|6.54|7.83|6.43|0
1654848600000|2022-06-10 08:10:00|7.85|6.45|7.98|6.58|8.02|6.62|7.8|6.4|0
1654848900000|2022-06-10 08:15:00|7.97|6.57|7.96|6.56|8|6.6|7.94|6.54|0
1654849200000|2022-06-10 08:20:00|7.98|6.58|8.01|6.61|8.01|6.61|7.98|6.58|0
1654849500000|2022-06-10 08:25:00|8.02|6.62|8|6.6|8.04|6.64|7.95|6.55|0
1654849800000|2022-06-10 08:30:00|8.01|6.61|8.03|6.63|8.03|6.63|7.97|6.57|0
1654850100000|2022-06-10 08:35:00|8.05|6.65|8.03|6.63|8.1|6.7|8.03|6.63|0
1654850400000|2022-06-10 08:40:00|8.04|6.64|8.02|6.62|8.07|6.67|8.02|6.62|0
1654850700000|2022-06-10 08:45:00|8.03|6.63|7.99|6.59|8.04|6.64|7.96|6.56|0
1654851000000|2022-06-10 08:50:00|7.98|6.58|8.11|6.71|8.13|6.73|7.97|6.57|0
1654851300000|2022-06-10 08:55:00|8.12|6.72|7.96|6.56|8.13|6.73|7.86|6.46|0
1654851600000|2022-06-10 09:00:00|7.97|6.57|7.92|6.52|7.97|6.57|7.87|6.47|0
1654851900000|2022-06-10 09:05:00|7.91|6.51|7.91|6.51|7.92|6.52|7.87|6.47|0
1654852200000|2022-06-10 09:10:00|7.92|6.52|7.88|6.48|7.94|6.54|7.85|6.45|0
1654852500000|2022-06-10 09:15:00|7.87|6.47|7.91|6.51|7.91|6.51|7.84|6.44|0
1654852800000|2022-06-10 09:20:00|7.92|6.52|7.93|6.53|7.93|6.53|7.88|6.48|0
1654853100000|2022-06-10 09:25:00|7.92|6.52|7.87|6.47|7.95|6.55|7.86|6.46|0
1654853400000|2022-06-10 09:30:00|7.86|6.46|7.97|6.57|7.97|6.57|7.85|6.45|0
1654853700000|2022-06-10 09:35:00|7.96|6.56|8|6.6|8.04|6.64|7.96|6.56|0
1654854000000|2022-06-10 09:40:00|8.01|6.61|7.92|6.52|8.02|6.62|7.92|6.52|0
1654854300000|2022-06-10 09:45:00|7.93|6.53|8.03|6.63|8.03|6.63|7.92|6.52|0
1654854600000|2022-06-10 09:50:00|8.02|6.62|8.07|6.67|8.07|6.67|8.01|6.61|0
1654854900000|2022-06-10 09:55:00|8.08|6.68|8.05|6.65|8.09|6.69|8.05|6.65|0
1654855200000|2022-06-10 10:00:00|8.04|6.64|8.16|6.76|8.2|6.8|8.01|6.61|0
1654855500000|2022-06-10 10:05:00|8.17|6.77|8.2|6.8|8.22|6.82|8.15|6.75|0
1654855800000|2022-06-10 10:10:00|8.18|6.78|8.18|6.78|8.24|6.84|8.17|6.77|0
1654856100000|2022-06-10 10:15:00|8.19|6.79|8.2|6.8|8.2|6.8|8.14|6.74|0
1654856400000|2022-06-10 10:20:00|8.21|6.81|8.27|6.87|8.27|6.87|8.14|6.74|0
1654856700000|2022-06-10 10:25:00|8.26|6.86|8.16|6.76|8.3|6.9|8.06|6.66|0
1654857000000|2022-06-10 10:30:00|8.17|6.77|8.16|6.76|8.18|6.78|8.12|6.72|0
1654857300000|2022-06-10 10:35:00|8.15|6.75|8.11|6.71|8.15|6.75|8.1|6.7|0
1654857600000|2022-06-10 10:40:00|8.12|6.72|8.15|6.75|8.15|6.75|8.11|6.71|0
1654857900000|2022-06-10 10:45:00|8.14|6.74|8.15|6.75|8.15|6.75|8.1|6.7|0
1654858200000|2022-06-10 10:50:00|8.14|6.74|8.1|6.7|8.17|6.77|8.1|6.7|0
1654858500000|2022-06-10 10:55:00|8.11|6.71|8.08|6.68|8.18|6.78|8.08|6.68|0
1654858800000|2022-06-10 11:00:00|8.09|6.69|8.13|6.73|8.14|6.74|8.07|6.67|0
1654859100000|2022-06-10 11:05:00|8.14|6.74|8.05|6.65|8.14|6.74|8.04|6.64|0
1654859400000|2022-06-10 11:10:00|8.04|6.64|8.03|6.63|8.1|6.7|8.02|6.62|0
1654859700000|2022-06-10 11:15:00|8.04|6.64|8.11|6.71|8.11|6.71|8.04|6.64|0
1654860000000|2022-06-10 11:20:00|8.12|6.72|8.09|6.69|8.12|6.72|8.06|6.66|0
1654860300000|2022-06-10 11:25:00|8.08|6.68|8.07|6.67|8.1|6.7|8.05|6.65|0
1654860600000|2022-06-10 11:30:00|8.06|6.66|7.96|6.56|8.07|6.67|7.94|6.54|0
1654860900000|2022-06-10 11:35:00|7.97|6.57|8.22|6.82|8.23|6.83|7.89|6.49|0
1654861200000|2022-06-10 11:40:00|8.23|6.83|8.09|6.69|8.24|6.84|8.09|6.69|0
1654861500000|2022-06-10 11:45:00|8.08|6.68|8.11|6.71|8.13|6.73|8.06|6.66|0
1654861800000|2022-06-10 11:50:00|8.12|6.72|8.13|6.73|8.14|6.74|8.09|6.69|0
1654862100000|2022-06-10 11:55:00|8.14|6.74|8.16|6.76|8.16|6.76|8.09|6.69|0
1654862400000|2022-06-10 12:00:00|8.15|6.75|8.13|6.73|8.15|6.75|8.05|6.65|0
1654862700000|2022-06-10 12:05:00|8.12|6.72|8.06|6.66|8.12|6.72|8.05|6.65|0
1654863000000|2022-06-10 12:10:00|8.05|6.65|8.03|6.63|8.08|6.68|8.03|6.63|0
1654863300000|2022-06-10 12:15:00|8.04|6.64|8.05|6.65|8.07|6.67|8.02|6.62|0
1654863600000|2022-06-10 12:20:00|8.04|6.64|8.05|6.65|8.08|6.68|8.04|6.64|0
1654863900000|2022-06-10 12:25:00|8.04|6.64|8.06|6.66|8.08|6.68|7.96|6.56|0
1654864200000|2022-06-10 12:30:00|8.27|6.87|8.5|7.1|9.08|7.66|8.03|6.63|0
1654864500000|2022-06-10 12:35:00|8.54|7.14|8.24|6.84|8.61|7.21|8.2|6.8|0
1654864800000|2022-06-10 12:40:00|8.23|6.83|8.34|6.94|8.34|6.94|8.04|6.64|0
1654865100000|2022-06-10 12:45:00|8.33|6.93|8.47|7.07|8.47|7.07|8.22|6.82|0
1654865400000|2022-06-10 12:50:00|8.48|7.08|8.5|7.1|8.61|7.21|8.47|7.07|0
1654865700000|2022-06-10 12:55:00|8.53|7.13|9.04|7.64|9.04|7.64|8.46|7.06|0
1654866000000|2022-06-10 13:00:00|9.03|7.63|8.72|7.32|9.04|7.64|8.67|7.27|0
1654866300000|2022-06-10 13:05:00|8.73|7.33|8.92|7.52|8.94|7.54|8.7|7.3|0
1654866600000|2022-06-10 13:10:00|8.93|7.53|8.9|7.5|8.95|7.55|8.82|7.42|0
1654866900000|2022-06-10 13:15:00|8.93|7.53|9.03|7.63|9.03|7.63|8.86|7.46|0
1654867200000|2022-06-10 13:20:00|9.01|7.61|9.18|7.78|9.22|7.82|8.92|7.52|0
1654867500000|2022-06-10 13:25:00|9.19|7.79|9.02|7.62|9.22|7.82|9.02|7.62|0
1654867800000|2022-06-10 13:30:00|9.01|7.61|9.13|7.73|9.34|7.94|8.84|7.44|0
1654868100000|2022-06-10 13:35:00|9.14|7.74|9.13|7.73|9.31|7.91|9.04|7.64|0
1654868400000|2022-06-10 13:40:00|9.15|7.75|8.94|7.54|9.17|7.77|8.94|7.54|0
1654868700000|2022-06-10 13:45:00|8.93|7.53|9.04|7.64|9.1|7.7|8.87|7.47|0
1654869000000|2022-06-10 13:50:00|9.08|7.68|9.27|7.87|9.28|7.88|9.01|7.61|0
1654869300000|2022-06-10 13:55:00|9.28|7.88|9.24|7.84|9.35|7.95|9.17|7.77|0
1654869600000|2022-06-10 14:00:00|9.32|7.92|9.68|8.28|9.74|8.34|9.32|7.92|0
1654869900000|2022-06-10 14:05:00|9.69|8.29|9.58|8.18|9.69|8.29|9.18|7.78|0
1654870200000|2022-06-10 14:10:00|9.59|8.19|8.93|7.53|9.6|8.2|8.92|7.52|0
1654870500000|2022-06-10 14:15:00|8.94|7.54|9.01|7.61|9.05|7.65|8.92|7.52|0
1654870800000|2022-06-10 14:20:00|8.99|7.59|9.12|7.72|9.15|7.75|8.99|7.59|0
1654871100000|2022-06-10 14:25:00|9.11|7.71|9.1|7.7|9.15|7.75|8.97|7.57|0
1654871400000|2022-06-10 14:30:00|9.12|7.72|9.16|7.76|9.54|8.14|8.96|7.56|0
1654871700000|2022-06-10 14:35:00|9.18|7.78|9.03|7.63|9.2|7.8|9.02|7.62|0
1654872000000|2022-06-10 14:40:00|9.04|7.64|8.94|7.54|9.15|7.75|8.94|7.54|0
1654872300000|2022-06-10 14:45:00|8.98|7.58|9.02|7.62|9.1|7.7|8.94|7.54|0
1654872600000|2022-06-10 14:50:00|9.03|7.63|9.2|7.8|9.36|7.96|8.91|7.51|0
1654872900000|2022-06-10 14:55:00|9.18|7.78|9.47|8.07|9.47|8.07|9.17|7.77|0
1654873200000|2022-06-10 15:00:00|9.48|8.08|9.36|7.96|9.53|8.13|9.24|7.84|0
1654873500000|2022-06-10 15:05:00|9.37|7.97|9.39|7.99|9.47|8.07|9.36|7.96|0
1654873800000|2022-06-10 15:10:00|9.4|8|9.39|7.99|9.44|8.04|9.29|7.89|0
1654874100000|2022-06-10 15:15:00|9.4|8|9.39|7.99|9.45|8.05|9.29|7.89|0
1654874400000|2022-06-10 15:20:00|9.36|7.96|9.51|8.11|9.52|8.12|9.31|7.91|0
1654874700000|2022-06-10 15:25:00|9.53|8.13|9.56|8.16|9.63|8.23|9.5|8.1|0
1654875000000|2022-06-10 15:30:00|9.58|8.18|9.59|8.19|9.67|8.27|9.54|8.14|0
1654875300000|2022-06-10 15:35:00|9.6|8.2|9.78|8.38|9.9|8.5|9.58|8.18|0
1654875600000|2022-06-10 15:40:00|9.79|8.39|9.49|8.09|9.82|8.42|9.49|8.09|0
1654875900000|2022-06-10 15:45:00|9.5|8.1|9.64|8.24|9.64|8.24|9.43|8.03|0
1654876200000|2022-06-10 15:50:00|9.65|8.25|9.59|8.19|9.67|8.27|9.53|8.13|0
1654876500000|2022-06-10 15:55:00|9.61|8.21|9.41|8.01|9.63|8.23|9.37|7.97|0
1654876800000|2022-06-10 16:00:00|9.4|8|9.27|7.87|9.44|8.04|9.25|7.85|0
1654877100000|2022-06-10 16:05:00|9.28|7.88|8.94|7.54|9.28|7.88|8.94|7.54|0
1654877400000|2022-06-10 16:10:00|8.96|7.56|9.13|7.73|9.14|7.74|8.95|7.55|0
1654877700000|2022-06-10 16:15:00|9.15|7.75|9.18|7.78|9.24|7.84|9.12|7.72|0
1654878000000|2022-06-10 16:20:00|9.19|7.79|9.29|7.89|9.3|7.9|9.14|7.74|0
1654878300000|2022-06-10 16:25:00|9.31|7.91|9.21|7.81|9.34|7.94|9.21|7.81|0
1654878600000|2022-06-10 16:30:00|9.22|7.82|9.37|7.97|9.41|8.01|9.14|7.74|0
1654878900000|2022-06-10 16:35:00|9.39|7.99|9.3|7.9|9.4|8|9.29|7.89|0
1654879200000|2022-06-10 16:40:00|9.29|7.89|9.27|7.87|9.35|7.95|9.2|7.8|0
1654879500000|2022-06-10 16:45:00|9.26|7.86|9.35|7.95|9.38|7.98|9.24|7.84|0
1654879800000|2022-06-10 16:50:00|9.37|7.97|9.47|8.07|9.48|8.08|9.36|7.96|0
1654880100000|2022-06-10 16:55:00|9.49|8.09|9.37|7.97|9.51|8.11|9.25|7.85|0
1654880400000|2022-06-10 17:00:00|9.36|7.96|9.42|8.02|9.49|8.09|9.33|7.93|0
1654880700000|2022-06-10 17:05:00|9.44|8.04|9.39|7.99|9.5|8.1|9.38|7.98|0
1654881000000|2022-06-10 17:10:00|9.38|7.98|9.45|8.05|9.5|8.1|9.35|7.95|0
1654881300000|2022-06-10 17:15:00|9.47|8.07|9.28|7.88|9.49|8.09|9.28|7.88|0
1654881600000|2022-06-10 17:20:00|9.29|7.89|9.31|7.91|9.5|8.1|9.24|7.84|0
1654881900000|2022-06-10 17:25:00|9.32|7.92|9.17|7.77|9.32|7.92|9.17|7.77|0
1654882200000|2022-06-10 17:30:00|9.2|7.8|9.31|7.91|9.38|7.98|9.19|7.79|0
1654882500000|2022-06-10 17:35:00|9.3|7.9|9.11|7.71|9.3|7.9|9.11|7.71|0
1654882800000|2022-06-10 17:40:00|9.1|7.7|9.16|7.76|9.21|7.81|9.1|7.7|0
1654883100000|2022-06-10 17:45:00|9.15|7.75|8.98|7.58|9.19|7.79|8.97|7.57|0
1654883400000|2022-06-10 17:50:00|9.31|7.91|9.12|7.72|9.31|7.91|8.86|7.46|0
1654883700000|2022-06-10 17:55:00|9.14|7.74|9.18|7.78|9.24|7.84|9.13|7.73|0
1654884000000|2022-06-10 18:00:00|9.17|7.77|9.32|7.92|9.33|7.93|9.16|7.76|0
1654884300000|2022-06-10 18:05:00|9.33|7.93|9.22|7.82|9.34|7.94|9.18|7.78|0
1654884600000|2022-06-10 18:10:00|9.21|7.81|9.14|7.74|9.27|7.87|9.12|7.72|0
1654884900000|2022-06-10 18:15:00|9.15|7.75|8.97|7.57|9.19|7.79|8.93|7.53|0
1654885200000|2022-06-10 18:20:00|8.95|7.55|8.87|7.47|8.95|7.55|8.84|7.44|0
1654885500000|2022-06-10 18:25:00|8.86|7.46|9.02|7.62|9.07|7.67|8.86|7.46|0
1654885800000|2022-06-10 18:30:00|9|7.6|8.91|7.51|9|7.6|8.81|7.41|0
1654886100000|2022-06-10 18:35:00|8.94|7.54|9|7.6|9.01|7.61|8.91|7.51|0
1654886400000|2022-06-10 18:40:00|9.01|7.61|9.05|7.65|9.13|7.73|9|7.6|0
1654886700000|2022-06-10 18:45:00|9.06|7.66|8.84|7.44|9.06|7.66|8.84|7.44|0
1654887000000|2022-06-10 18:50:00|8.85|7.45|8.82|7.42|8.93|7.53|8.82|7.42|0
1654887300000|2022-06-10 18:55:00|8.84|7.44|8.72|7.32|8.85|7.45|8.67|7.27|0
1654887600000|2022-06-10 19:00:00|8.71|7.31|8.93|7.53|8.96|7.56|8.65|7.25|0
1654887900000|2022-06-10 19:05:00|8.94|7.54|8.95|7.55|9.05|7.65|8.91|7.51|0
1654888200000|2022-06-10 19:10:00|8.96|7.56|8.62|7.22|8.97|7.57|8.59|7.19|0
1654888500000|2022-06-10 19:15:00|8.61|7.21|8.49|7.09|8.64|7.24|8.48|7.08|0
1654888800000|2022-06-10 19:20:00|8.48|7.08|8.52|7.12|8.72|7.32|8.48|7.08|0
1654889100000|2022-06-10 19:25:00|8.5|7.1|8.51|7.11|8.62|7.22|8.16|6.76|0
1654889400000|2022-06-10 19:30:00|8.5|7.1|8.64|7.24|8.67|7.27|8.5|7.1|0
1654889700000|2022-06-10 19:35:00|8.63|7.23|8.57|7.17|8.7|7.3|8.45|7.05|0
1654890000000|2022-06-10 19:40:00|8.58|7.18|8.79|7.39|8.84|7.44|8.52|7.12|0
1654890300000|2022-06-10 19:45:00|8.78|7.38|9.03|7.63|9.04|7.64|8.77|7.37|0
1654890600000|2022-06-10 19:50:00|9.05|7.65|8.78|7.38|9.06|7.66|8.39|6.99|0
1654890900000|2022-06-10 19:55:00|8.77|7.37|9.08|7.68|9.08|7.68|8.72|7.32|0
1654891200000|2022-06-10 20:00:00|9.07|7.67|8.77|7.37|9.12|7.72|8.72|7.32|0
1654891500000|2022-06-10 20:05:00|8.76|7.36|8.79|7.39|8.82|7.42|8.76|7.36|0
1654891800000|2022-06-10 20:10:00|8.78|7.38|8.73|7.33|8.81|7.41|8.73|7.33|0
1655103900000|2022-06-13 07:05:00|11.29|9.89|11.06|9.66|11.29|9.89|11.04|9.64|0
1655104200000|2022-06-13 07:10:00|11.08|9.68|11.29|9.89|11.35|9.95|11.08|9.68|0
1655104500000|2022-06-13 07:15:00|11.34|9.94|11.41|10.01|11.41|10.01|11.25|9.85|0
1655104800000|2022-06-13 07:20:00|11.38|9.98|11.81|10.41|12.01|10.61|11.32|9.92|0
1655105100000|2022-06-13 07:25:00|11.82|10.42|11.96|10.56|12.02|10.62|11.79|10.39|0
1655105400000|2022-06-13 07:30:00|12|10.6|12.22|10.82|12.24|10.84|11.98|10.58|0
1655105700000|2022-06-13 07:35:00|12.21|10.81|12.22|10.82|12.24|10.84|11.99|10.59|0
1655106000000|2022-06-13 07:40:00|12.2|10.8|12.29|10.89|12.3|10.9|12.14|10.74|0
1655106300000|2022-06-13 07:45:00|12.28|10.88|12.1|10.7|12.3|10.9|12.07|10.67|0
1655106600000|2022-06-13 07:50:00|12.11|10.71|12.11|10.71|12.14|10.74|11.99|10.59|0
1655106900000|2022-06-13 07:55:00|12.15|10.75|12.2|10.8|12.24|10.84|12.08|10.68|0
1655107200000|2022-06-13 08:00:00|12.22|10.82|12.45|11.05|12.46|11.06|12.22|10.82|0
1655107500000|2022-06-13 08:05:00|12.44|11.04|12.39|10.99|12.48|11.08|12.36|10.96|0
1655107800000|2022-06-13 08:10:00|12.38|10.98|12.72|11.32|12.73|11.33|12.35|10.95|0
1655108100000|2022-06-13 08:15:00|12.73|11.33|12.97|11.57|13.01|11.61|12.67|11.27|0
1655108400000|2022-06-13 08:20:00|12.95|11.55|12.97|11.57|12.98|11.58|12.86|11.46|0
1655108700000|2022-06-13 08:25:00|12.98|11.58|12.93|11.53|12.98|11.58|12.84|11.44|0
1655109000000|2022-06-13 08:30:00|12.94|11.54|12.66|11.26|12.97|11.57|12.66|11.26|0
1655109300000|2022-06-13 08:35:00|12.67|11.27|12.72|11.32|12.84|11.44|12.65|11.25|0
1655109600000|2022-06-13 08:40:00|12.73|11.33|12.67|11.27|12.8|11.4|12.56|11.16|0
1655109900000|2022-06-13 08:45:00|12.7|11.3|12.8|11.4|12.84|11.44|12.67|11.27|0
1655110200000|2022-06-13 08:50:00|12.78|11.38|12.49|11.09|12.92|11.52|12.06|10.66|0
1655110500000|2022-06-13 08:55:00|12.47|11.07|12.6|11.2|12.6|11.2|12.45|11.05|0
1655110800000|2022-06-13 09:00:00|12.61|11.21|12.41|11.01|12.64|11.24|12.41|11.01|0
1655111100000|2022-06-13 09:05:00|12.42|11.02|12.38|10.98|12.53|11.13|12.37|10.97|0
1655111400000|2022-06-13 09:10:00|12.4|11|12.46|11.06|12.49|11.09|12.38|10.98|0
1655111700000|2022-06-13 09:15:00|12.45|11.05|12.39|10.99|12.55|11.15|12.36|10.96|0
1655112000000|2022-06-13 09:20:00|12.38|10.98|12.45|11.05|12.47|11.07|12.2|10.8|0
1655112300000|2022-06-13 09:25:00|12.44|11.04|12.45|11.05|12.48|11.08|12.38|10.98|0
1655112600000|2022-06-13 09:30:00|12.44|11.04|12.49|11.09|12.52|11.12|12.41|11.01|0
1655112900000|2022-06-13 09:35:00|12.44|11.04|12.5|11.1|12.6|11.2|12.41|11.01|0
1655113200000|2022-06-13 09:40:00|12.49|11.09|12.52|11.12|12.64|11.24|12.43|11.03|0
1655113500000|2022-06-13 09:45:00|12.51|11.11|12.42|11.02|12.56|11.16|12.39|10.99|0
1655113800000|2022-06-13 09:50:00|12.44|11.04|12.5|11.1|12.52|11.12|12.41|11.01|0
1655114100000|2022-06-13 09:55:00|12.51|11.11|12.38|10.98|12.58|11.18|12.32|10.92|0
1655114400000|2022-06-13 10:00:00|12.36|10.96|12.38|10.98|12.45|11.05|12.29|10.89|0
1655114700000|2022-06-13 10:05:00|12.39|10.99|12.22|10.82|12.41|11.01|12.22|10.82|0
1655115000000|2022-06-13 10:10:00|12.21|10.81|12.14|10.74|12.25|10.85|12.12|10.72|0
1655115300000|2022-06-13 10:15:00|12.16|10.76|12.29|10.89|12.32|10.92|12.16|10.76|0
1655115600000|2022-06-13 10:20:00|12.3|10.9|12.33|10.93|12.37|10.97|12.23|10.83|0
1655115900000|2022-06-13 10:25:00|12.34|10.94|12.3|10.9|12.35|10.95|12.23|10.83|0
1655116200000|2022-06-13 10:30:00|12.29|10.89|12.13|10.73|12.33|10.93|12.12|10.72|0
1655116500000|2022-06-13 10:35:00|12.14|10.74|12.22|10.82|12.27|10.87|12.09|10.69|0
1655116800000|2022-06-13 10:40:00|12.23|10.83|12.1|10.7|12.24|10.84|12.09|10.69|0
1655117100000|2022-06-13 10:45:00|12.11|10.71|12.21|10.81|12.26|10.86|12.1|10.7|0
1655117400000|2022-06-13 10:50:00|12.22|10.82|12.11|10.71|12.26|10.86|12.1|10.7|0
1655117700000|2022-06-13 10:55:00|12.1|10.7|12.2|10.8|12.23|10.83|12.09|10.69|0
1655118000000|2022-06-13 11:00:00|12.15|10.75|12.03|10.63|12.16|10.76|12|10.6|0
1655118300000|2022-06-13 11:05:00|12.04|10.64|12.18|10.78|12.2|10.8|11.99|10.59|0
1655118600000|2022-06-13 11:10:00|12.17|10.77|12.22|10.82|12.3|10.9|12.17|10.77|0
1655118900000|2022-06-13 11:15:00|12.23|10.83|12.24|10.84|12.26|10.86|12.12|10.72|0
1655119200000|2022-06-13 11:20:00|12.26|10.86|12.36|10.96|12.37|10.97|12.22|10.82|0
1655119500000|2022-06-13 11:25:00|12.34|10.94|12.24|10.84|12.39|10.99|12.16|10.76|0
1655119800000|2022-06-13 11:30:00|12.22|10.82|12.35|10.95|12.36|10.96|12.15|10.75|0
1655120100000|2022-06-13 11:35:00|12.34|10.94|12.24|10.84|12.37|10.97|12.19|10.79|0
1655120400000|2022-06-13 11:40:00|12.21|10.81|12.45|11.05|12.45|11.05|12.21|10.81|0
1655120700000|2022-06-13 11:45:00|12.44|11.04|12.5|11.1|12.5|11.1|12.39|10.99|0
1655121000000|2022-06-13 11:50:00|12.49|11.09|12.46|11.06|12.55|11.15|12.44|11.04|0
1655121300000|2022-06-13 11:55:00|12.45|11.05|12.52|11.12|12.54|11.14|12.44|11.04|0
1655121600000|2022-06-13 12:00:00|12.65|11.25|13.29|11.89|13.37|11.97|12.63|11.23|0
1655121900000|2022-06-13 12:05:00|13.3|11.9|13.25|11.85|13.38|11.98|13.2|11.8|0
1655122200000|2022-06-13 12:10:00|13.24|11.84|13.01|11.61|13.27|11.87|13.01|11.61|0
1655122500000|2022-06-13 12:15:00|13.02|11.62|13.1|11.7|13.55|12.15|12.91|11.51|0
1655122800000|2022-06-13 12:20:00|13.09|11.69|13.01|11.61|13.11|11.71|12.98|11.58|0
1655123100000|2022-06-13 12:25:00|13.02|11.62|13.07|11.67|13.11|11.71|12.99|11.59|0
1655123400000|2022-06-13 12:30:00|13.09|11.69|13.11|11.71|13.11|11.71|12.99|11.59|0
1655123700000|2022-06-13 12:35:00|13.12|11.72|12.97|11.57|13.23|11.83|12.97|11.57|0
1655124000000|2022-06-13 12:40:00|12.99|11.59|13.06|11.66|13.13|11.73|12.94|11.54|0
1655124300000|2022-06-13 12:45:00|13.07|11.67|13.13|11.73|13.18|11.78|13.01|11.61|0
1655124600000|2022-06-13 12:50:00|13.12|11.72|13.15|11.75|13.17|11.77|13.01|11.61|0
1655124900000|2022-06-13 12:55:00|13.14|11.74|13.23|11.83|13.25|11.85|13.08|11.68|0
1655125200000|2022-06-13 13:00:00|13.24|11.84|13.29|11.89|13.34|11.94|13.24|11.84|0
1655125500000|2022-06-13 13:05:00|13.28|11.88|13.26|11.86|13.33|11.93|13.21|11.81|0
1655125800000|2022-06-13 13:10:00|13.28|11.88|13.05|11.65|13.28|11.88|12.89|11.49|0
1655126100000|2022-06-13 13:15:00|13.04|11.64|13.17|11.77|13.17|11.77|13.01|11.61|0
1655126400000|2022-06-13 13:20:00|13.19|11.79|13.28|11.88|13.29|11.89|13.17|11.77|0
1655126700000|2022-06-13 13:25:00|13.27|11.87|13.36|11.96|13.37|11.97|13.22|11.82|0
1655127000000|2022-06-13 13:30:00|13.4|12|12.93|11.53|13.4|12|12.8|11.4|0
1655127300000|2022-06-13 13:35:00|12.94|11.54|13.09|11.69|13.09|11.69|12.65|11.25|0
1655127600000|2022-06-13 13:40:00|13.12|11.72|13.05|11.65|13.45|12.05|13.01|11.61|0
1655127900000|2022-06-13 13:45:00|13.1|11.7|13.23|11.83|13.26|11.86|12.79|11.39|0
1655128200000|2022-06-13 13:50:00|13.24|11.84|13.06|11.66|13.28|11.88|12.94|11.54|0
1655128500000|2022-06-13 13:55:00|13.07|11.67|13.08|11.68|13.11|11.71|12.88|11.48|0
1655128800000|2022-06-13 14:00:00|13.06|11.66|12.9|11.5|13.26|11.86|12.8|11.4|0
1655129100000|2022-06-13 14:05:00|12.84|11.44|12.84|11.44|12.9|11.5|12.57|11.17|0
1655129400000|2022-06-13 14:10:00|12.8|11.4|12.99|11.59|13.22|11.82|12.73|11.33|0
1655129700000|2022-06-13 14:15:00|13.01|11.61|13.64|12.24|13.72|12.32|13|11.6|0
1655130000000|2022-06-13 14:20:00|13.68|12.28|13.77|12.37|13.77|12.37|13.48|12.08|0
1655130300000|2022-06-13 14:25:00|13.78|12.38|14.01|12.61|14.11|12.71|13.7|12.3|0
1655130600000|2022-06-13 14:30:00|14.03|12.63|13.96|12.56|14.2|12.8|13.63|12.23|0
1655130900000|2022-06-13 14:35:00|13.98|12.58|13.96|12.56|14|12.6|13.8|12.4|0
1655131200000|2022-06-13 14:40:00|13.99|12.59|14.4|13|14.45|13.05|13.99|12.59|0
1655131500000|2022-06-13 14:45:00|14.37|12.97|14.43|13.03|14.59|13.19|14.01|12.61|0
1655131800000|2022-06-13 14:50:00|14.79|13.38|15.03|13.6|15.3|13.84|14.79|13.38|0
1655132100000|2022-06-13 14:55:00|15.02|13.59|15.06|13.63|15.1|13.66|14.89|13.47|0
1655132400000|2022-06-13 15:00:00|15.03|13.6|15.33|13.87|15.4|13.93|15.02|13.59|0
1655132700000|2022-06-13 15:05:00|15.34|13.88|15.15|13.71|15.41|13.94|15.08|13.64|0
1655133000000|2022-06-13 15:10:00|15.17|13.73|14.89|13.47|15.28|13.82|14.88|13.46|0
1655133300000|2022-06-13 15:15:00|14.91|13.49|14.39|12.99|15.11|13.67|14.38|12.98|0
1655133600000|2022-06-13 15:20:00|14.42|13.02|14.4|13|14.8|13.39|14.4|13|0
1655133900000|2022-06-13 15:25:00|14.38|12.98|14.73|13.32|14.75|13.35|14.34|12.94|0
1655134200000|2022-06-13 15:30:00|14.72|13.31|15.65|14.16|15.92|14.41|14.65|13.25|0
1655134500000|2022-06-13 15:35:00|15.67|14.18|15.21|13.76|15.67|14.18|15.21|13.76|0
1655134800000|2022-06-13 15:40:00|15.2|13.75|15.08|13.65|15.35|13.89|14.96|13.54|0
1655135100000|2022-06-13 15:45:00|15.07|13.64|15.31|13.86|15.83|14.32|15.06|13.63|0
1655135400000|2022-06-13 15:50:00|15.28|13.85|15.68|14.19|15.7|14.21|15.19|13.75|0
1655135700000|2022-06-13 15:55:00|15.67|14.18|15.4|13.93|15.68|14.19|15.38|13.91|0
1655136000000|2022-06-13 16:00:00|15.44|13.97|15.26|13.8|15.57|14.08|15.15|13.71|0
1655136300000|2022-06-13 16:05:00|15.21|13.76|15.1|13.66|15.38|13.92|14.85|13.43|0
1655136600000|2022-06-13 16:10:00|15.16|13.72|14.96|13.53|15.24|13.78|14.71|13.31|0
1655136900000|2022-06-13 16:15:00|14.94|13.51|14.98|13.55|15.14|13.7|14.78|13.37|0
1655137200000|2022-06-13 16:20:00|14.95|13.53|14.97|13.54|15.07|13.64|14.74|13.34|0
1655137500000|2022-06-13 16:25:00|14.98|13.55|14.91|13.49|15.02|13.59|14.76|13.35|0
1655137800000|2022-06-13 16:30:00|14.96|13.54|14.51|13.11|15.06|13.63|14.44|13.04|0
1655138100000|2022-06-13 16:35:00|14.52|13.12|14.53|13.13|15.19|13.75|14.33|12.93|0
1655138400000|2022-06-13 16:40:00|14.55|13.15|15.09|13.65|15.1|13.66|14.54|13.14|0
1655138700000|2022-06-13 16:45:00|15.05|13.62|15.16|13.72|15.18|13.73|14.98|13.55|0
1655139000000|2022-06-13 16:50:00|15.19|13.74|15.36|13.9|15.38|13.92|14.99|13.56|0
1655139300000|2022-06-13 16:55:00|15.38|13.92|15.57|14.09|15.61|14.12|15.28|13.82|0
1655139600000|2022-06-13 17:00:00|15.6|14.11|16.11|13.23|16.5|14.3|15.48|12.67|0
1655139900000|2022-06-13 17:05:00|16.14|13.26|16.01|13.13|16.21|13.33|16.01|13.13|0
1655140200000|2022-06-13 17:10:00|16.02|13.14|16.01|13.13|16.19|13.31|16.01|13.13|0
1655140500000|2022-06-13 17:15:00|16.02|13.14|16.02|13.14|16.1|13.22|15.97|13.09|0
1655140800000|2022-06-13 17:20:00|16.01|13.13|16.11|13.23|16.19|13.31|16.01|13.13|0
1655141100000|2022-06-13 17:25:00|16.1|13.22|16.16|13.28|16.3|13.42|16.04|13.16|0
1655141400000|2022-06-13 17:30:00|16.18|13.3|16.32|13.44|16.34|13.46|16.05|13.17|0
1655141700000|2022-06-13 17:35:00|16.33|13.45|16.02|13.14|16.35|13.47|16.02|13.14|0
1655142000000|2022-06-13 17:40:00|16.03|13.15|15.57|12.74|16.03|13.15|15.57|12.74|0
1655142300000|2022-06-13 17:45:00|15.55|12.72|15.59|12.75|15.99|13.11|15.36|12.56|0
1655142600000|2022-06-13 17:50:00|15.6|12.76|15.72|12.86|15.81|12.93|15.35|12.56|0
1655142900000|2022-06-13 17:55:00|15.63|12.79|15.57|12.74|15.69|12.84|15.49|12.67|0
1655143200000|2022-06-13 18:00:00|15.58|12.75|15.15|13.71|15.75|13.79|15|12.74|0
1655143500000|2022-06-13 18:05:00|15.16|13.72|15.13|13.69|15.76|14.25|15.05|13.62|0
1655143800000|2022-06-13 18:10:00|15.15|13.71|15.31|13.85|15.33|13.87|15.06|13.63|0
1655144100000|2022-06-13 18:15:00|16.07|13.19|15.84|12.96|16.07|13.19|15.79|12.92|0
1655144400000|2022-06-13 18:20:00|15.83|12.95|15.87|12.99|15.89|13.01|15.64|12.79|0
1655144700000|2022-06-13 18:25:00|15.88|13|15.87|12.99|15.9|13.02|15.72|12.86|0
1655145000000|2022-06-13 18:30:00|15.89|13.01|15.93|13.05|16.23|13.35|15.82|12.94|0
1655145300000|2022-06-13 18:35:00|15.94|13.06|15.82|12.95|15.95|13.07|15.47|12.66|0
1655145600000|2022-06-13 18:40:00|15.79|12.92|15.79|12.92|15.93|13.05|15.57|12.74|0
1655145900000|2022-06-13 18:45:00|15.76|12.9|15.85|12.97|15.97|13.09|15.64|12.8|0
1655146200000|2022-06-13 18:50:00|15.88|13|16.04|13.16|16.11|13.23|15.88|13|0
1655146500000|2022-06-13 18:55:00|16.08|13.2|16.32|13.44|16.39|13.51|16.08|13.2|0
1655146800000|2022-06-13 19:00:00|16.36|13.48|16.1|13.22|16.4|13.52|15.75|12.89|0
1655147100000|2022-06-13 19:05:00|16.12|13.24|16.35|13.47|16.39|13.51|16|13.12|0
1655147400000|2022-06-13 19:10:00|16.36|13.48|16.52|13.64|16.59|13.71|16.35|13.47|0
1655147700000|2022-06-13 19:15:00|16.55|13.67|16.38|13.5|16.74|13.86|15.81|12.94|0
1655148000000|2022-06-13 19:20:00|16.43|13.55|16.55|13.67|16.66|13.78|16.16|13.28|0
1655148300000|2022-06-13 19:25:00|16.57|13.69|16.78|13.9|16.78|13.9|16.44|13.56|0
1655148600000|2022-06-13 19:30:00|16.77|13.89|16.91|14.03|17.08|14.2|16.71|13.83|0
1655148900000|2022-06-13 19:35:00|16.89|14.01|17.01|14.13|17.03|14.15|16.52|13.64|0
1655149200000|2022-06-13 19:40:00|16.99|14.11|17.32|14.44|17.54|14.66|16.89|14.01|0
1655149500000|2022-06-13 19:45:00|17.33|14.45|17.24|14.36|17.37|14.49|16.99|14.11|0
1655149800000|2022-06-13 19:50:00|17.25|14.37|17.08|14.2|17.64|14.76|17.05|14.17|0
1655150100000|2022-06-13 19:55:00|17.04|14.16|16.78|13.9|17.36|14.48|16.78|13.9|0
1655150400000|2022-06-13 20:00:00|16.84|13.96|16.64|13.76|17.16|14.28|16.64|13.76|0
1655150700000|2022-06-13 20:05:00|16.65|13.77|15.8|14.3|16.68|14.34|15.8|13.63|0
1655151000000|2022-06-13 20:10:00|15.85|14.29|15.88|14.37|15.89|14.38|15.62|14.13|0
1655151300000|2022-06-13 20:15:00|15.9|14.39|16.04|14.24|16.11|14.39|15.9|14.1|0
1655151600000|2022-06-13 20:20:00|16.05|14.25|16.2|14.4|16.22|14.42|16.03|14.23|0
1655151900000|2022-06-13 20:25:00|16.21|14.41|16.1|14.3|16.23|14.43|16.07|14.27|0
1655152200000|2022-06-13 20:30:00|16.11|14.31|16|14.2|16.11|14.31|15.96|14.16|0
1655152500000|2022-06-13 20:35:00|16.01|14.21|15.89|14.09|16.06|14.26|15.87|14.07|0
1655152800000|2022-06-13 20:40:00|15.9|14.1|15.89|14.09|15.93|14.13|15.85|14.05|0
1655153100000|2022-06-13 20:45:00|15.88|14.08|15.94|14.14|15.95|14.15|15.84|14.04|0
1655153400000|2022-06-13 20:50:00|15.95|14.15|15.92|14.12|16.01|14.21|15.9|14.1|0
1655153700000|2022-06-13 20:55:00|15.91|14.11|15.94|14.14|16.04|14.24|15.89|14.09|0
1655154000000|2022-06-13 21:00:00|15.93|14.13|15.96|14.16|15.97|14.17|15.93|14.13|0
1655154300000|2022-06-13 21:05:00|15.97|14.17|15.95|14.15|15.97|14.17|15.94|14.14|0
1655154600000|2022-06-13 21:10:00|15.96|14.16|15.97|14.17|15.98|14.18|15.94|14.14|0
1655154900000|2022-06-13 21:15:00|15.96|14.16|15.94|14.14|15.96|14.16|15.94|14.14|0
1655155200000|2022-06-13 21:20:00|15.95|14.15|15.9|14.1|15.95|14.15|15.9|14.1|0
1655155500000|2022-06-13 21:25:00|15.89|14.09|15.9|14.1|15.91|14.11|15.88|14.08|0
1655155800000|2022-06-13 21:30:00|15.89|14.09|15.89|14.09|15.9|14.1|15.86|14.06|0
1655156100000|2022-06-13 21:35:00|15.88|14.08|15.87|14.07|15.88|14.08|15.86|14.06|0
1655156400000|2022-06-13 21:40:00|15.88|14.08|15.89|14.09|15.9|14.1|15.88|14.08|0
1655156700000|2022-06-13 21:45:00|15.88|14.08|15.91|14.11|15.91|14.11|15.88|14.08|0
1655157000000|2022-06-13 21:50:00|15.9|14.1|15.89|14.09|15.91|14.11|15.87|14.07|0
1655157300000|2022-06-13 21:55:00|15.9|14.1|15.88|14.08|15.91|14.11|15.86|14.06|0
1655157600000|2022-06-13 22:00:00|15.86|14.06|15.74|13.94|15.86|14.06|15.64|13.84|0
1655157900000|2022-06-13 22:05:00|15.73|13.93|15.59|13.79|15.73|13.93|15.59|13.79|0
1655158200000|2022-06-13 22:10:00|15.6|13.8|15.74|13.94|15.76|13.96|15.6|13.8|0
1655158500000|2022-06-13 22:15:00|15.73|13.93|15.67|13.87|15.73|13.93|15.66|13.86|0
1655158800000|2022-06-13 22:20:00|15.66|13.86|15.68|13.88|15.74|13.94|15.65|13.85|0
1655159100000|2022-06-13 22:25:00|15.67|13.87|15.66|13.86|15.71|13.91|15.66|13.86|0
1655159400000|2022-06-13 22:30:00|15.67|13.87|15.72|13.92|15.73|13.93|15.65|13.85|0
1655159700000|2022-06-13 22:35:00|15.73|13.93|15.72|13.92|15.75|13.95|15.72|13.92|0
1655160000000|2022-06-13 22:40:00|15.73|13.93|15.76|13.96|15.79|13.99|15.71|13.91|0
1655160300000|2022-06-13 22:45:00|15.77|13.97|15.78|13.98|15.81|14.01|15.77|13.97|0
1655160600000|2022-06-13 22:50:00|15.79|13.99|15.78|13.98|15.83|14.03|15.78|13.98|0
1655160900000|2022-06-13 22:55:00|15.77|13.97|15.82|14.02|15.82|14.02|15.74|13.94|0
1655161200000|2022-06-13 23:00:00|15.81|14.01|15.86|14.06|15.86|14.06|15.78|13.98|0
1655161500000|2022-06-13 23:05:00|15.85|14.05|15.86|14.06|15.87|14.07|15.81|14.01|0
1655161800000|2022-06-13 23:10:00|15.87|14.07|15.92|14.12|15.95|14.15|15.86|14.06|0
1655162100000|2022-06-13 23:15:00|15.93|14.13|15.99|14.19|16.04|14.24|15.93|14.13|0
1655162400000|2022-06-13 23:20:00|16|14.2|15.91|14.11|16|14.2|15.91|14.11|0
1655162700000|2022-06-13 23:25:00|15.92|14.12|15.9|14.1|15.97|14.17|15.89|14.09|0
1655163000000|2022-06-13 23:30:00|15.91|14.11|16.01|14.21|16.01|14.21|15.88|14.08|0
1655163300000|2022-06-13 23:35:00|16|14.2|16.08|14.28|16.08|14.28|15.98|14.18|0
1655163600000|2022-06-13 23:40:00|16.09|14.29|16.13|14.33|16.14|14.34|16.09|14.29|0
1655163900000|2022-06-13 23:45:00|16.12|14.32|16.04|14.24|16.14|14.34|16.03|14.23|0
1655164200000|2022-06-13 23:50:00|16.03|14.23|16|14.2|16.05|14.25|15.99|14.19|0
1655164500000|2022-06-13 23:55:00|16.01|14.21|15.86|14.06|16.01|14.21|15.86|14.06|0
1655164800000|2022-06-14 00:00:00|15.87|14.07|15.93|14.13|15.97|14.17|15.78|13.98|0
1655165100000|2022-06-14 00:05:00|15.94|14.14|15.7|13.9|15.98|14.18|15.7|13.9|0
1655165400000|2022-06-14 00:10:00|15.69|13.89|15.64|13.84|15.71|13.91|15.58|13.78|0
1655165700000|2022-06-14 00:15:00|15.65|13.85|15.85|14.05|15.92|14.12|15.58|13.78|0
1655166000000|2022-06-14 00:20:00|15.87|14.07|15.68|13.88|15.89|14.09|15.65|13.85|0
1655166300000|2022-06-14 00:25:00|15.69|13.89|15.81|14.01|15.84|14.04|15.6|13.8|0
1655166600000|2022-06-14 00:30:00|15.83|14.03|15.65|13.85|15.88|14.08|15.64|13.84|0
1655166900000|2022-06-14 00:35:00|15.63|13.83|15.53|13.73|15.66|13.86|15.49|13.69|0
1655167200000|2022-06-14 00:40:00|15.52|13.72|15.55|13.75|15.6|13.8|15.47|13.67|0
1655167500000|2022-06-14 00:45:00|15.56|13.76|15.67|13.87|15.67|13.87|15.54|13.74|0
1655167800000|2022-06-14 00:50:00|15.66|13.86|15.61|13.81|15.72|13.92|15.59|13.79|0
1655168100000|2022-06-14 00:55:00|15.58|13.78|15.59|13.79|15.69|13.89|15.54|13.74|0
1655168400000|2022-06-14 01:00:00|15.6|13.8|15.58|13.78|15.67|13.87|15.55|13.75|0
1655168700000|2022-06-14 01:05:00|15.57|13.77|15.71|13.91|15.72|13.92|15.54|13.74|0
1655169000000|2022-06-14 01:10:00|15.72|13.92|15.69|13.89|15.72|13.92|15.64|13.84|0
1655169300000|2022-06-14 01:15:00|15.7|13.9|15.74|13.94|15.75|13.95|15.62|13.82|0
1655169600000|2022-06-14 01:20:00|15.72|13.92|15.64|13.84|15.75|13.95|15.64|13.84|0
1655169900000|2022-06-14 01:25:00|15.65|13.85|15.84|14.04|15.84|14.04|15.63|13.83|0
1655170200000|2022-06-14 01:30:00|15.85|14.05|15.69|13.89|15.9|14.1|15.68|13.88|0
1655170500000|2022-06-14 01:35:00|15.71|13.91|15.7|13.9|15.74|13.94|15.62|13.82|0
1655170800000|2022-06-14 01:40:00|15.69|13.89|15.82|14.02|15.82|14.02|15.69|13.89|0
1655171100000|2022-06-14 01:45:00|15.84|14.04|15.92|14.12|15.98|14.18|15.84|14.04|0
1655171400000|2022-06-14 01:50:00|15.93|14.13|15.94|14.14|15.98|14.18|15.84|14.04|0
1655171700000|2022-06-14 01:55:00|15.96|14.16|15.97|14.17|16.04|14.24|15.93|14.13|0
1655172000000|2022-06-14 02:00:00|15.98|14.18|15.91|14.11|16|14.2|15.84|14.04|0
1655172300000|2022-06-14 02:05:00|15.9|14.1|15.75|13.95|15.94|14.14|15.72|13.92|0
1655172600000|2022-06-14 02:10:00|15.76|13.96|15.8|14|15.82|14.02|15.72|13.92|0
1655172900000|2022-06-14 02:15:00|15.79|13.99|15.84|14.04|15.86|14.06|15.72|13.92|0
1655173200000|2022-06-14 02:20:00|15.83|14.03|15.76|13.96|15.84|14.04|15.75|13.95|0
1655173500000|2022-06-14 02:25:00|15.77|13.97|15.78|13.98|15.85|14.05|15.75|13.95|0
1655173800000|2022-06-14 02:30:00|15.8|14|15.72|13.92|15.81|14.01|15.66|13.86|0
1655174100000|2022-06-14 02:35:00|15.71|13.91|15.69|13.89|15.73|13.93|15.65|13.85|0
1655174400000|2022-06-14 02:40:00|15.68|13.88|15.71|13.91|15.73|13.93|15.64|13.84|0
1655174700000|2022-06-14 02:45:00|15.72|13.92|15.71|13.91|15.76|13.96|15.66|13.86|0
1655175000000|2022-06-14 02:50:00|15.7|13.9|15.68|13.88|15.71|13.91|15.65|13.85|0
1655175300000|2022-06-14 02:55:00|15.69|13.89|15.62|13.82|15.69|13.89|15.6|13.8|0
1655175600000|2022-06-14 03:00:00|15.63|13.83|15.51|13.71|15.63|13.83|15.51|13.71|0
1655175900000|2022-06-14 03:05:00|15.52|13.72|15.57|13.77|15.59|13.79|15.52|13.72|0
1655176200000|2022-06-14 03:10:00|15.56|13.76|15.46|13.66|15.56|13.76|15.44|13.64|0
1655176500000|2022-06-14 03:15:00|15.47|13.67|15.51|13.71|15.52|13.72|15.47|13.67|0
1655176800000|2022-06-14 03:20:00|15.52|13.72|15.49|13.69|15.52|13.72|15.48|13.68|0
1655177100000|2022-06-14 03:25:00|15.48|13.68|15.48|13.68|15.51|13.71|15.45|13.65|0
1655177400000|2022-06-14 03:30:00|15.47|13.67|15.34|13.54|15.49|13.69|15.3|13.5|0
1655177700000|2022-06-14 03:35:00|15.35|13.55|15.39|13.59|15.4|13.6|15.31|13.51|0
1655178000000|2022-06-14 03:40:00|15.4|13.6|15.39|13.59|15.44|13.64|15.39|13.59|0
1655178300000|2022-06-14 03:45:00|15.4|13.6|15.39|13.59|15.43|13.63|15.34|13.54|0
1655178600000|2022-06-14 03:50:00|15.4|13.6|15.33|13.53|15.42|13.62|15.33|13.53|0
1655178900000|2022-06-14 03:55:00|15.34|13.54|15.36|13.56|15.39|13.59|15.31|13.51|0
1655179200000|2022-06-14 04:00:00|15.35|13.55|14.66|12.86|15.35|13.55|14.61|12.81|0
1655179500000|2022-06-14 04:05:00|14.64|12.84|14.58|12.78|14.67|12.87|14.58|12.78|0
1655179800000|2022-06-14 04:10:00|14.59|12.79|14.54|12.74|14.62|12.82|14.52|12.72|0
1655180100000|2022-06-14 04:15:00|14.52|12.72|14.52|12.72|14.57|12.77|14.48|12.68|0
1655180400000|2022-06-14 04:20:00|14.53|12.73|14.42|12.62|14.53|12.73|14.36|12.56|0
1655180700000|2022-06-14 04:25:00|14.43|12.63|14.39|12.59|14.51|12.71|14.38|12.58|0
1655181000000|2022-06-14 04:30:00|14.4|12.6|14.45|12.65|14.52|12.72|14.4|12.6|0
1655181300000|2022-06-14 04:35:00|14.46|12.66|14.48|12.68|14.55|12.75|14.45|12.65|0
1655181600000|2022-06-14 04:40:00|14.49|12.69|14.48|12.68|14.51|12.71|14.47|12.67|0
1655181900000|2022-06-14 04:45:00|14.49|12.69|14.55|12.75|14.59|12.79|14.48|12.68|0
1655182200000|2022-06-14 04:50:00|14.56|12.76|14.48|12.68|14.6|12.8|14.46|12.66|0
1655182500000|2022-06-14 04:55:00|14.49|12.69|14.46|12.66|14.5|12.7|14.44|12.64|0
1655182800000|2022-06-14 05:00:00|14.48|12.68|14.39|12.59|14.5|12.7|14.36|12.56|0
1655183100000|2022-06-14 05:05:00|14.37|12.57|14.34|12.54|14.38|12.58|14.28|12.48|0
1655183400000|2022-06-14 05:10:00|14.33|12.53|14.37|12.57|14.41|12.61|14.28|12.48|0
1655183700000|2022-06-14 05:15:00|14.38|12.58|14.42|12.62|14.45|12.65|14.38|12.58|0
1655184000000|2022-06-14 05:20:00|14.43|12.63|14.42|12.62|14.44|12.64|14.4|12.6|0
1655184300000|2022-06-14 05:25:00|14.43|12.63|14.43|12.63|14.46|12.66|14.37|12.57|0
1655184600000|2022-06-14 05:30:00|14.42|12.62|14.46|12.66|14.5|12.7|14.33|12.53|0
1655184900000|2022-06-14 05:35:00|14.45|12.65|14.42|12.62|14.46|12.66|14.34|12.54|0
1655185200000|2022-06-14 05:40:00|14.43|12.63|14.26|12.46|14.43|12.63|14.22|12.42|0
1655185500000|2022-06-14 05:45:00|14.27|12.47|14.26|12.46|14.29|12.49|14.19|12.39|0
1655185800000|2022-06-14 05:50:00|14.27|12.47|14.14|12.34|14.28|12.48|14.13|12.33|0
1655186100000|2022-06-14 05:55:00|14.13|12.33|14.19|12.39|14.2|12.4|14.1|12.3|0
1655186400000|2022-06-14 06:00:00|14.2|12.4|14.05|12.25|14.25|12.45|14.01|12.21|0
1655186700000|2022-06-14 06:05:00|14.06|12.26|14.02|12.22|14.1|12.3|14.02|12.22|0
1655187000000|2022-06-14 06:10:00|14.03|12.23|14|12.2|14.09|12.29|13.99|12.19|0
1655187300000|2022-06-14 06:15:00|14.01|12.21|13.97|12.17|14.05|12.25|13.94|12.14|0
1655187600000|2022-06-14 06:20:00|13.96|12.16|14.07|12.27|14.08|12.28|13.95|12.15|0
1655187900000|2022-06-14 06:25:00|14.08|12.28|14.17|12.37|14.17|12.37|13.99|12.19|0
1655188200000|2022-06-14 06:30:00|14.16|12.36|14.78|12.98|16.11|14.31|14.01|12.21|0
1655188500000|2022-06-14 06:35:00|14.77|12.97|14.92|13.12|14.93|13.13|14.77|12.97|0
1655188800000|2022-06-14 06:40:00|14.93|13.13|14.87|13.07|14.94|13.14|14.84|13.04|0
1655189100000|2022-06-14 06:45:00|14.86|13.06|14.74|12.94|14.87|13.07|14.74|12.94|0
1655189400000|2022-06-14 06:50:00|14.76|12.96|14.81|13.01|14.83|13.03|14.76|12.96|0
1655189700000|2022-06-14 06:55:00|14.82|13.02|14.82|13.02|14.89|13.09|14.78|12.98|0
1655190000000|2022-06-14 07:00:00|14.88|13.08|14.91|13.11|14.95|13.15|14.82|13.02|0
1655190300000|2022-06-14 07:05:00|14.7|13.3|14.82|13.41|14.85|13.44|14.58|13.18|0
1655190600000|2022-06-14 07:10:00|14.84|13.42|14.99|13.56|15.01|13.58|14.76|13.36|0
1655190900000|2022-06-14 07:15:00|14.97|13.55|14.98|13.55|15.1|13.66|14.9|13.48|0
1655191200000|2022-06-14 07:20:00|14.96|13.54|14.98|13.56|15.52|14.04|14.88|13.46|0
1655191500000|2022-06-14 07:25:00|14.99|13.57|15.1|13.67|15.23|13.78|14.97|13.54|0
1655191800000|2022-06-14 07:30:00|15.09|13.66|14.93|13.51|15.26|13.81|14.9|13.48|0
1655192100000|2022-06-14 07:35:00|14.94|13.52|14.98|13.55|15.05|13.61|14.9|13.48|0
1655192400000|2022-06-14 07:40:00|14.97|13.52|14.77|13.36|14.98|13.55|14.75|13.35|0
1655192700000|2022-06-14 07:45:00|14.76|13.35|14.68|13.28|14.79|13.38|14.61|13.21|0
1655193000000|2022-06-14 07:50:00|14.69|13.29|14.68|13.28|14.71|13.31|14.54|13.14|0
1655193300000|2022-06-14 07:55:00|14.69|13.29|14.77|13.36|14.95|13.53|14.69|13.29|0
1655193600000|2022-06-14 08:00:00|14.78|13.37|14.92|13.5|15.08|13.64|14.7|13.3|0
1655193900000|2022-06-14 08:05:00|14.93|13.52|14.99|13.57|15.17|13.72|14.74|13.34|0
1655194200000|2022-06-14 08:10:00|15.02|13.59|14.92|13.5|15.03|13.6|14.81|13.4|0
1655194500000|2022-06-14 08:15:00|14.89|13.47|15|13.57|15.01|13.58|14.81|13.4|0
1655194800000|2022-06-14 08:20:00|14.99|13.56|14.88|13.46|15|13.57|14.85|13.44|0
1655195100000|2022-06-14 08:25:00|14.89|13.47|14.81|13.4|14.95|13.53|14.78|13.37|0
1655195400000|2022-06-14 08:30:00|14.82|13.41|14.78|13.38|15.02|13.59|14.77|13.36|0
1655195700000|2022-06-14 08:35:00|14.79|13.37|15.07|13.63|15.07|13.63|14.77|13.37|0
1655196000000|2022-06-14 08:40:00|15.06|13.62|15.07|13.63|15.15|13.71|14.9|13.48|0
1655196300000|2022-06-14 08:45:00|15.06|13.62|15.22|13.77|15.22|13.77|15.02|13.59|0
1655196600000|2022-06-14 08:50:00|15.2|13.76|15.33|13.87|15.33|13.87|15.17|13.73|0
1655196900000|2022-06-14 08:55:00|15.31|13.86|15.32|13.86|15.55|14.07|15.07|13.64|0
1655197200000|2022-06-14 09:00:00|15.33|13.87|15.28|13.83|15.41|13.94|15.22|13.77|0
1655197500000|2022-06-14 09:05:00|15.29|13.84|15.4|13.93|15.43|13.96|15.27|13.82|0
1655197800000|2022-06-14 09:10:00|15.39|13.92|15.51|14.04|15.53|14.05|15.35|13.89|0
1655198100000|2022-06-14 09:15:00|15.52|14.02|15.37|13.9|15.55|14.07|15.34|13.88|0
1655198400000|2022-06-14 09:20:00|15.35|13.89|15.21|13.76|15.41|13.94|15.18|13.74|0
1655198700000|2022-06-14 09:25:00|15.23|13.78|15.49|14.01|15.5|14.02|15.23|13.78|0
1655199000000|2022-06-14 09:30:00|15.48|13.99|15.52|14.04|15.52|14.04|15.36|13.9|0
1655199300000|2022-06-14 09:35:00|15.5|14.03|15.32|13.86|15.51|14.03|15.22|13.77|0
1655199600000|2022-06-14 09:40:00|15.34|13.88|15.24|13.78|15.34|13.88|15.23|13.78|0
1655199900000|2022-06-14 09:45:00|15.23|13.77|15.21|13.76|15.3|13.84|15.16|13.71|0
1655200200000|2022-06-14 09:50:00|15.22|13.77|15.31|13.85|15.33|13.87|15.19|13.74|0
1655200500000|2022-06-14 09:55:00|15.32|13.86|15.25|13.79|15.41|13.94|15.18|13.73|0
1655200800000|2022-06-14 10:00:00|15.24|13.8|15.57|14.09|15.6|14.12|15.23|13.78|0
1655201100000|2022-06-14 10:05:00|15.58|14.1|15.46|13.99|15.58|14.1|15.43|13.96|0
1655201400000|2022-06-14 10:10:00|15.47|14|15.63|14.14|15.64|14.15|15.46|14|0
1655201700000|2022-06-14 10:15:00|15.65|14.16|15.71|14.21|15.75|14.25|15.59|14.11|0
1655202000000|2022-06-14 10:20:00|15.72|14.22|15.64|14.15|15.76|14.26|15.55|14.07|0
1655202300000|2022-06-14 10:25:00|15.63|14.14|15.67|14.18|15.75|14.25|15.63|14.14|0
1655202600000|2022-06-14 10:30:00|15.68|14.19|15.36|13.9|15.76|14.26|15.36|13.89|0
1655202900000|2022-06-14 10:35:00|15.37|13.91|15.41|13.94|15.51|14.03|15.33|13.87|0
1655203200000|2022-06-14 10:40:00|15.42|13.95|15.32|13.86|15.51|14.03|15.31|13.85|0
1655203500000|2022-06-14 10:45:00|15.31|13.85|15.16|13.72|15.31|13.85|15.1|13.66|0
1655203800000|2022-06-14 10:50:00|15.17|13.71|15.16|13.72|15.23|13.78|15.09|13.66|0
1655204100000|2022-06-14 10:55:00|15.17|13.75|15.28|13.83|15.29|13.84|15.17|13.75|0
1655204400000|2022-06-14 11:00:00|15.29|13.81|15.35|13.88|15.48|14.01|15.26|13.81|0
1655204700000|2022-06-14 11:05:00|15.36|13.89|15.57|14.08|15.59|14.1|15.34|13.88|0
1655205000000|2022-06-14 11:10:00|15.58|14.09|15.51|14.04|15.59|14.11|15.33|13.87|0
1655205300000|2022-06-14 11:15:00|15.5|14.03|15.54|14.06|15.61|14.12|15.48|14.01|0
1655205600000|2022-06-14 11:20:00|15.48|14.01|15.46|13.99|15.52|14.04|15.41|13.94|0
1655205900000|2022-06-14 11:25:00|15.45|13.98|15.54|14.06|15.54|14.06|15.42|13.95|0
1655206200000|2022-06-14 11:30:00|15.58|14.09|15.62|14.14|15.64|14.15|15.45|13.98|0
1655206500000|2022-06-14 11:35:00|15.63|14.15|15.69|14.2|15.79|14.28|15.63|14.15|0
1655206800000|2022-06-14 11:40:00|15.68|14.19|15.8|14.29|15.82|14.31|15.67|14.18|0
1655207100000|2022-06-14 11:45:00|15.78|14.3|15.74|14.25|15.89|14.38|15.68|14.18|0
1655207400000|2022-06-14 11:50:00|15.73|14.24|15.83|14.32|15.83|14.32|15.67|14.17|0
1655207700000|2022-06-14 11:55:00|15.86|14.35|15.93|14.42|15.96|14.44|15.77|14.27|0
1655208000000|2022-06-14 12:00:00|15.91|14.39|15.58|14.09|15.93|14.41|15.42|13.95|0
1655208300000|2022-06-14 12:05:00|15.56|14.08|15.68|14.19|15.68|14.19|15.5|14.02|0
1655208600000|2022-06-14 12:10:00|15.67|14.18|15.71|14.21|15.76|14.26|15.67|14.18|0
1655208900000|2022-06-14 12:15:00|15.72|14.22|15.64|14.15|15.73|14.23|15.56|14.08|0
1655209200000|2022-06-14 12:20:00|15.63|14.14|15.53|14.05|15.65|14.16|15.48|14.01|0
1655209500000|2022-06-14 12:25:00|15.54|14.06|15.66|14.17|15.66|14.17|15.5|14.03|0
1655209800000|2022-06-14 12:30:00|15.65|14.16|15.2|13.75|15.65|14.16|15.18|13.73|0
1655210100000|2022-06-14 12:35:00|15.19|13.74|15.19|13.75|15.34|13.88|15.18|13.73|0
1655210400000|2022-06-14 12:40:00|15.18|13.74|14.99|13.56|15.19|13.75|14.79|13.38|0
1655210700000|2022-06-14 12:45:00|14.98|13.55|15.32|13.86|15.32|13.86|14.98|13.55|0
1655211000000|2022-06-14 12:50:00|15.31|13.85|15.36|13.9|15.38|13.92|15.23|13.78|0
1655211300000|2022-06-14 12:55:00|15.35|13.89|15.31|13.85|15.37|13.91|15.18|13.73|0
1655211600000|2022-06-14 13:00:00|15.35|13.89|15.16|13.72|15.37|13.91|15.14|13.7|0
1655211900000|2022-06-14 13:05:00|15.18|13.73|15.36|13.89|15.48|14.01|15.18|13.73|0
1655212200000|2022-06-14 13:10:00|15.37|13.9|15.37|13.91|15.43|13.96|15.27|13.82|0
1655212500000|2022-06-14 13:15:00|15.36|13.9|15.12|13.68|15.36|13.9|15.05|13.62|0
1655212800000|2022-06-14 13:20:00|15.1|13.67|14.95|13.53|15.14|13.69|14.92|13.5|0
1655213100000|2022-06-14 13:25:00|14.94|13.52|15.37|13.91|15.37|13.91|14.94|13.52|0
1655213400000|2022-06-14 13:30:00|15.38|13.95|15.46|13.99|15.77|14.27|15.3|13.85|0
1655213700000|2022-06-14 13:35:00|15.57|14.09|15.61|14.12|15.67|14.17|15.38|13.91|0
1655214000000|2022-06-14 13:40:00|15.66|14.17|16.28|14.73|16.28|14.73|15.66|14.17|0
1655214300000|2022-06-14 13:45:00|15.35|13.89|14.93|13.51|15.35|13.89|14.72|13.32|0
1655214600000|2022-06-14 13:50:00|14.94|13.52|15.37|13.9|15.37|13.9|14.56|13.16|0
1655214900000|2022-06-14 13:55:00|15.34|13.88|14.43|13.03|15.38|13.91|14.39|12.99|0
1655215200000|2022-06-14 14:00:00|14.46|13.06|14.67|13.27|14.69|13.29|14.3|12.9|0
1655215500000|2022-06-14 14:05:00|14.66|13.26|14.91|13.49|14.98|13.56|14.54|13.14|0
1655215800000|2022-06-14 14:10:00|14.98|13.56|15.16|13.72|15.25|13.8|14.85|13.44|0
1655216100000|2022-06-14 14:15:00|15.22|13.77|15.33|13.87|15.36|13.9|15.13|13.69|0
1655216400000|2022-06-14 14:20:00|15.37|13.91|14.68|13.28|15.66|14.17|14.34|12.94|0
1655216700000|2022-06-14 14:25:00|14.72|13.32|15.53|14.05|15.53|14.05|14.6|13.2|0
1655217000000|2022-06-14 14:30:00|15.52|14.04|15.37|13.91|15.66|14.17|15.24|13.79|0
1655217300000|2022-06-14 14:35:00|15.36|13.9|15.46|13.99|15.59|14.1|15.26|13.8|0
1655217600000|2022-06-14 14:40:00|15.52|14.04|15.45|13.98|15.9|14.39|15.44|13.97|0
1655217900000|2022-06-14 14:45:00|15.38|13.91|14.61|13.21|15.48|14.01|14.61|13.21|0
1655218200000|2022-06-14 14:50:00|14.59|13.19|14.95|13.52|15.3|13.84|14.38|12.98|0
1655218500000|2022-06-14 14:55:00|14.99|13.56|14.97|13.55|15.06|13.62|14.79|13.39|0
1655218800000|2022-06-14 15:00:00|15.01|13.58|14.91|13.49|15.05|13.62|14.71|13.31|0
1655219100000|2022-06-14 15:05:00|14.88|13.46|15.36|13.9|15.39|13.93|14.88|13.46|0
1655219400000|2022-06-14 15:10:00|15.37|13.91|15.49|14.01|15.57|14.08|15.35|13.89|0
1655219700000|2022-06-14 15:15:00|15.5|14.02|15.18|13.73|15.68|14.19|14.76|13.35|0
1655220000000|2022-06-14 15:20:00|15.16|13.71|14.97|13.55|15.47|13.99|14.97|13.55|0
1655220300000|2022-06-14 15:25:00|14.99|13.56|15.09|13.65|15.11|13.67|14.8|13.39|0
1655220600000|2022-06-14 15:30:00|15.1|13.66|14.89|13.47|15.33|13.87|14.85|13.43|0
1655220900000|2022-06-14 15:35:00|14.9|13.48|15.36|13.9|15.41|13.94|14.67|13.27|0
1655221200000|2022-06-14 15:40:00|15.35|13.89|15.1|13.66|15.43|13.96|15.05|13.62|0
1655221500000|2022-06-14 15:45:00|15.09|13.65|15.35|13.89|15.39|13.92|15|13.58|0
1655221800000|2022-06-14 15:50:00|15.37|13.9|15.25|13.8|15.51|14.03|15.2|13.75|0
1655222100000|2022-06-14 15:55:00|15.24|13.79|15.11|13.67|15.27|13.82|14.98|13.56|0
1655222400000|2022-06-14 16:00:00|15.18|13.68|15.56|14.08|15.65|14.16|15.18|13.68|0
1655222700000|2022-06-14 16:05:00|15.59|14.1|15.63|14.14|15.7|14.21|15.55|14.07|0
1655223000000|2022-06-14 16:10:00|15.62|14.13|14.91|13.49|15.65|14.16|14.74|13.34|0
1655223300000|2022-06-14 16:15:00|14.92|13.5|14.58|13.18|15.01|13.58|14.53|13.13|0
1655223600000|2022-06-14 16:20:00|14.57|13.17|14.69|13.29|14.84|13.43|14.46|13.06|0
1655223900000|2022-06-14 16:25:00|14.68|13.28|14.81|13.4|14.85|13.44|14.68|13.28|0
1655224200000|2022-06-14 16:30:00|14.79|13.39|14.9|13.48|15|13.57|14.73|13.33|0
1655224500000|2022-06-14 16:35:00|14.91|13.49|15.04|13.61|15.13|13.69|14.87|13.45|0
1655224800000|2022-06-14 16:40:00|15.05|13.62|15.17|13.73|15.17|13.73|14.69|13.29|0
1655225100000|2022-06-14 16:45:00|15.19|13.75|15.07|13.63|15.24|13.79|15.06|13.62|0
1655225400000|2022-06-14 16:50:00|15.06|13.62|15.07|13.63|15.22|13.77|14.98|13.55|0
1655225700000|2022-06-14 16:55:00|15.01|13.58|14.81|13.4|15.06|13.62|14.8|13.39|0
1655226000000|2022-06-14 17:00:00|14.83|13.41|14.82|13.41|14.99|13.56|14.68|13.28|0
1655226300000|2022-06-14 17:05:00|14.83|13.42|14.5|13.1|14.9|13.48|14.48|13.08|0
1655226600000|2022-06-14 17:10:00|14.52|13.12|14.59|13.19|14.65|13.25|14.45|13.05|0
1655226900000|2022-06-14 17:15:00|14.57|13.17|14.15|12.75|14.59|13.19|14.08|12.68|0
1655227200000|2022-06-14 17:20:00|14.14|12.74|14.17|12.77|14.17|12.77|13.96|12.56|0
1655227500000|2022-06-14 17:25:00|14.16|12.76|14.49|13.09|14.49|13.09|14.16|12.76|0
1655227800000|2022-06-14 17:30:00|14.54|13.14|14.72|13.32|14.75|13.34|14.45|13.05|0
1655228100000|2022-06-14 17:35:00|14.74|13.34|14.96|13.53|14.96|13.53|14.68|13.28|0
1655228400000|2022-06-14 17:40:00|14.97|13.54|14.71|13.31|15.01|13.58|14.45|13.05|0
1655228700000|2022-06-14 17:45:00|14.7|13.3|14.71|13.31|14.83|13.42|14.55|13.15|0
1655229000000|2022-06-14 17:50:00|14.69|13.29|14.56|13.16|14.75|13.34|14.55|13.15|0
1655229300000|2022-06-14 17:55:00|14.59|13.19|14.65|13.25|14.66|13.26|14.46|13.06|0
1655229600000|2022-06-14 18:00:00|14.61|13.21|14.83|13.42|14.84|13.43|14.51|13.11|0
1655229900000|2022-06-14 18:05:00|14.81|13.4|14.57|13.17|14.87|13.45|14.49|13.09|0
1655230200000|2022-06-14 18:10:00|14.58|13.18|14.89|13.47|14.98|13.55|14.58|13.18|0
1655230500000|2022-06-14 18:15:00|14.87|13.46|14.79|13.38|14.92|13.5|14.77|13.36|0
1655230800000|2022-06-14 18:20:00|14.78|13.37|14.8|13.39|14.85|13.44|14.64|13.24|0
1655231100000|2022-06-14 18:25:00|14.82|13.41|14.79|13.38|14.93|13.51|14.71|13.31|0
1655231400000|2022-06-14 18:30:00|14.8|13.39|14.8|13.39|15.06|13.63|14.79|13.38|0
1655231700000|2022-06-14 18:35:00|14.79|13.38|14.75|13.35|14.9|13.48|14.68|13.28|0
1655232000000|2022-06-14 18:40:00|14.78|13.37|15.11|13.67|15.13|13.69|14.74|13.34|0
1655232300000|2022-06-14 18:45:00|15.08|13.64|15.27|13.82|15.3|13.84|14.98|13.55|0
1655232600000|2022-06-14 18:50:00|15.28|13.83|15.27|13.82|15.38|13.91|15.09|13.66|0
1655232900000|2022-06-14 18:55:00|15.29|13.83|15.31|13.85|15.35|13.88|15.19|13.74|0
1655233200000|2022-06-14 19:00:00|15.34|13.88|15.08|13.64|15.39|13.93|15.01|13.58|0
1655233500000|2022-06-14 19:05:00|15.1|13.66|15.38|13.91|15.39|13.92|15.07|13.63|0
1655233800000|2022-06-14 19:10:00|15.37|13.9|15.14|13.7|15.64|14.15|14.77|13.36|0
1655234100000|2022-06-14 19:15:00|15.15|13.68|15.2|13.76|15.27|13.82|15.1|13.66|0
1655234400000|2022-06-14 19:20:00|15.18|13.75|15.12|13.68|15.19|13.75|14.97|13.54|0
1655234700000|2022-06-14 19:25:00|15.13|13.69|14.58|13.18|15.13|13.69|14.54|13.14|0
1655235000000|2022-06-14 19:30:00|14.56|13.16|14.34|12.94|14.6|13.2|14.16|12.76|0
1655235300000|2022-06-14 19:35:00|14.33|12.93|13.93|12.53|14.33|12.93|13.81|12.41|0
1655235600000|2022-06-14 19:40:00|13.91|12.51|13.83|12.43|13.98|12.58|13.39|11.99|0
1655235900000|2022-06-14 19:45:00|13.78|12.38|13.46|12.06|13.86|12.46|13.37|11.97|0
1655236200000|2022-06-14 19:50:00|13.48|12.08|13.83|12.43|13.93|12.53|13.48|12.08|0
1655236500000|2022-06-14 19:55:00|13.81|12.41|13.8|12.4|13.93|12.53|13.73|12.33|0
1655236800000|2022-06-14 20:00:00|13.78|12.38|14.01|12.61|14.04|12.64|13.69|12.29|0
1655237100000|2022-06-14 20:05:00|14.02|12.62|13.93|12.53|14.03|12.63|13.89|12.49|0
1655237400000|2022-06-14 20:10:00|13.92|12.52|13.99|12.59|13.99|12.59|13.83|12.43|0
1655237700000|2022-06-14 20:15:00|14.2|12.4|14.2|12.4|14.23|12.43|14.15|12.35|0
1655238000000|2022-06-14 20:20:00|14.21|12.41|14.82|13.02|15.02|13.22|14.21|12.41|0
1655238300000|2022-06-14 20:25:00|14.8|13|14.87|13.07|14.87|13.07|14.8|13|0
1655238600000|2022-06-14 20:30:00|14.86|13.06|14.77|12.97|14.87|13.07|14.71|12.91|0
1655238900000|2022-06-14 20:35:00|14.76|12.96|14.71|12.91|14.77|12.97|14.71|12.91|0
1655239200000|2022-06-14 20:40:00|14.72|12.92|14.65|12.85|14.73|12.93|14.65|12.85|0
1655239500000|2022-06-14 20:45:00|14.64|12.84|14.59|12.79|14.7|12.9|14.59|12.79|0
1655239800000|2022-06-14 20:50:00|14.6|12.8|14.6|12.8|14.62|12.82|14.58|12.78|0
1655240100000|2022-06-14 20:55:00|14.59|12.79|14.56|12.76|14.7|12.9|14.56|12.76|0
1655240400000|2022-06-14 21:00:00|14.57|12.77|14.55|12.75|14.6|12.8|14.55|12.75|0
1655240700000|2022-06-14 21:05:00|14.56|12.76|14.59|12.79|14.63|12.83|14.56|12.76|0
1655241000000|2022-06-14 21:10:00|14.58|12.78|14.57|12.77|14.58|12.78|14.57|12.77|0
1655241300000|2022-06-14 21:15:00|14.58|12.78|14.6|12.8|14.6|12.8|14.57|12.77|0
1655241600000|2022-06-14 21:20:00|14.59|12.79|14.59|12.79|14.59|12.79|14.59|12.79|0
1655241900000|2022-06-14 21:25:00|14.6|12.8|14.6|12.8|14.6|12.8|14.59|12.79|0
1655242200000|2022-06-14 21:30:00|14.59|12.79|14.6|12.8|14.6|12.8|14.59|12.79|0
1655242500000|2022-06-14 21:35:00|14.59|12.79|14.58|12.78|14.6|12.8|14.58|12.78|0
1655242800000|2022-06-14 21:40:00|14.59|12.79|14.54|12.74|14.59|12.79|14.54|12.74|0
1655243100000|2022-06-14 21:45:00|14.55|12.75|14.54|12.74|14.55|12.75|14.54|12.74|0
1655243400000|2022-06-14 21:50:00|14.55|12.75|14.56|12.76|14.57|12.77|14.54|12.74|0
1655243700000|2022-06-14 21:55:00|14.57|12.77|14.56|12.76|14.57|12.77|14.56|12.76|0
1655244000000|2022-06-14 22:00:00|14.51|12.71|14.4|12.6|14.51|12.71|14.38|12.58|0
1655244300000|2022-06-14 22:05:00|14.39|12.59|14.44|12.64|14.45|12.65|14.35|12.55|0
1655244600000|2022-06-14 22:10:00|14.42|12.62|14.81|13.01|14.88|13.08|14.42|12.62|0
1655244900000|2022-06-14 22:15:00|14.8|13|14.89|13.09|14.91|13.11|14.8|13|0
1655245200000|2022-06-14 22:20:00|14.9|13.1|14.75|12.95|14.91|13.11|14.75|12.95|0
1655245500000|2022-06-14 22:25:00|14.74|12.94|14.76|12.96|14.77|12.97|14.73|12.93|0
1655245800000|2022-06-14 22:30:00|14.77|12.97|14.71|12.91|14.77|12.97|14.7|12.9|0
1655246100000|2022-06-14 22:35:00|14.7|12.9|14.68|12.88|14.75|12.95|14.68|12.88|0
1655246400000|2022-06-14 22:40:00|14.67|12.87|14.65|12.85|14.67|12.87|14.59|12.79|0
1655246700000|2022-06-14 22:45:00|14.64|12.84|14.63|12.83|14.64|12.84|14.61|12.81|0
1655247000000|2022-06-14 22:50:00|14.62|12.82|14.73|12.93|14.73|12.93|14.62|12.82|0
1655247300000|2022-06-14 22:55:00|14.74|12.94|14.78|12.98|14.78|12.98|14.73|12.93|0
1655247600000|2022-06-14 23:00:00|14.77|12.97|14.75|12.95|14.78|12.98|14.73|12.93|0
1655247900000|2022-06-14 23:05:00|14.74|12.94|14.78|12.98|14.78|12.98|14.74|12.94|0
1655248200000|2022-06-14 23:10:00|14.8|13|14.87|13.07|14.9|13.1|14.79|12.99|0
1655248500000|2022-06-14 23:15:00|14.86|13.06|14.88|13.08|14.93|13.13|14.86|13.06|0
1655248800000|2022-06-14 23:20:00|14.89|13.09|14.69|12.89|14.91|13.11|14.69|12.89|0
1655249100000|2022-06-14 23:25:00|14.68|12.88|14.69|12.89|14.69|12.89|14.65|12.85|0
1655249400000|2022-06-14 23:30:00|14.68|12.88|14.66|12.86|14.71|12.91|14.65|12.85|0
1655249700000|2022-06-14 23:35:00|14.67|12.87|14.66|12.86|14.76|12.96|14.66|12.86|0
1655250000000|2022-06-14 23:40:00|14.67|12.87|14.63|12.83|14.72|12.92|14.63|12.83|0
1655250300000|2022-06-14 23:45:00|14.62|12.82|14.52|12.72|14.64|12.84|14.52|12.72|0
1655250600000|2022-06-14 23:50:00|14.5|12.7|14.39|12.59|14.52|12.72|14.38|12.58|0
1655250900000|2022-06-14 23:55:00|14.38|12.58|14.34|12.54|14.39|12.59|14.23|12.43|0
1655251200000|2022-06-15 00:00:00|14.35|12.55|14.33|12.53|14.4|12.6|14.31|12.51|0
1655251500000|2022-06-15 00:05:00|14.34|12.54|14.42|12.62|14.49|12.69|14.34|12.54|0
1655251800000|2022-06-15 00:10:00|14.43|12.63|14.43|12.63|14.48|12.68|14.42|12.62|0
1655252100000|2022-06-15 00:15:00|14.46|12.66|14.37|12.57|14.5|12.7|14.34|12.54|0
1655252400000|2022-06-15 00:20:00|14.36|12.56|14.29|12.49|14.44|12.64|14.27|12.47|0
1655252700000|2022-06-15 00:25:00|14.28|12.48|14.35|12.55|14.39|12.59|14.28|12.48|0
1655253000000|2022-06-15 00:30:00|14.36|12.56|14.33|12.53|14.38|12.58|14.26|12.46|0
1655253300000|2022-06-15 00:35:00|14.34|12.54|14.3|12.5|14.38|12.58|14.28|12.48|0
1655253600000|2022-06-15 00:40:00|14.28|12.48|14.36|12.56|14.38|12.58|14.28|12.48|0
1655253900000|2022-06-15 00:45:00|14.37|12.57|14.41|12.61|14.45|12.65|14.35|12.55|0
1655254200000|2022-06-15 00:50:00|14.42|12.62|14.49|12.69|14.54|12.74|14.41|12.61|0
1655254500000|2022-06-15 00:55:00|14.47|12.67|14.45|12.65|14.53|12.73|14.42|12.62|0
1655254800000|2022-06-15 01:00:00|14.43|12.63|14.32|12.52|14.44|12.64|14.26|12.46|0
1655255100000|2022-06-15 01:05:00|14.31|12.51|14.32|12.52|14.45|12.65|14.31|12.51|0
1655255400000|2022-06-15 01:10:00|14.33|12.53|14.37|12.57|14.38|12.58|14.26|12.46|0
1655255700000|2022-06-15 01:15:00|14.4|12.6|14.31|12.51|14.43|12.63|14.29|12.49|0
1655256000000|2022-06-15 01:20:00|14.34|12.54|14.19|12.39|14.35|12.55|14.19|12.39|0
1655256300000|2022-06-15 01:25:00|14.16|12.36|14.21|12.41|14.23|12.43|14.09|12.29|0
1655256600000|2022-06-15 01:30:00|14.2|12.4|14.14|12.34|14.24|12.44|14.14|12.34|0
1655256900000|2022-06-15 01:35:00|14.15|12.35|14.15|12.35|14.23|12.43|14.14|12.34|0
1655257200000|2022-06-15 01:40:00|14.14|12.34|14.08|12.28|14.18|12.38|14.07|12.27|0
1655257500000|2022-06-15 01:45:00|14.07|12.27|13.96|12.16|14.17|12.37|13.9|12.1|0
1655257800000|2022-06-15 01:50:00|13.95|12.15|14.15|12.35|14.16|12.36|13.95|12.15|0
1655258100000|2022-06-15 01:55:00|14.14|12.34|14.11|12.31|14.15|12.35|14.08|12.28|0
1655258400000|2022-06-15 02:00:00|14.08|12.28|14.06|12.26|14.13|12.33|14.03|12.23|0
1655258700000|2022-06-15 02:05:00|14.05|12.25|13.88|12.08|14.11|12.31|13.88|12.08|0
1655259000000|2022-06-15 02:10:00|13.89|12.09|13.87|12.07|13.91|12.11|13.86|12.06|0
1655259300000|2022-06-15 02:15:00|13.86|12.06|13.86|12.06|13.93|12.13|13.85|12.05|0
1655259600000|2022-06-15 02:20:00|13.85|12.05|13.85|12.05|13.9|12.1|13.81|12.01|0
1655259900000|2022-06-15 02:25:00|13.84|12.04|13.93|12.13|13.93|12.13|13.83|12.03|0
1655260200000|2022-06-15 02:30:00|13.92|12.12|13.88|12.08|13.94|12.14|13.86|12.06|0
1655260500000|2022-06-15 02:35:00|13.87|12.07|13.8|12|13.88|12.08|13.79|11.99|0
1655260800000|2022-06-15 02:40:00|13.79|11.99|13.77|11.97|13.81|12.01|13.76|11.96|0
1655261100000|2022-06-15 02:45:00|13.76|11.96|13.85|12.05|13.86|12.06|13.74|11.94|0
1655261400000|2022-06-15 02:50:00|13.86|12.06|13.86|12.06|13.88|12.08|13.83|12.03|0
1655261700000|2022-06-15 02:55:00|13.87|12.07|13.87|12.07|13.88|12.08|13.8|12|0
1655262000000|2022-06-15 03:00:00|13.85|12.05|13.85|12.05|13.87|12.07|13.81|12.01|0
1655262300000|2022-06-15 03:05:00|13.84|12.04|13.84|12.04|13.86|12.06|13.79|11.99|0
1655262600000|2022-06-15 03:10:00|13.83|12.03|13.78|11.98|13.83|12.03|13.77|11.97|0
1655262900000|2022-06-15 03:15:00|13.77|11.97|13.81|12.01|13.84|12.04|13.76|11.96|0
1655263200000|2022-06-15 03:20:00|13.82|12.02|13.86|12.06|13.89|12.09|13.81|12.01|0
1655263500000|2022-06-15 03:25:00|13.87|12.07|13.84|12.04|13.9|12.1|13.84|12.04|0
1655263800000|2022-06-15 03:30:00|13.83|12.03|13.9|12.1|13.91|12.11|13.83|12.03|0
1655264100000|2022-06-15 03:35:00|13.92|12.12|13.95|12.15|13.98|12.18|13.9|12.1|0
1655264400000|2022-06-15 03:40:00|13.96|12.16|13.96|12.16|13.98|12.18|13.95|12.15|0
1655264700000|2022-06-15 03:45:00|13.97|12.17|13.96|12.16|13.99|12.19|13.94|12.14|0
1655265000000|2022-06-15 03:50:00|13.95|12.15|14.04|12.24|14.04|12.24|13.95|12.15|0
1655265300000|2022-06-15 03:55:00|14.03|12.23|14.08|12.28|14.09|12.29|14|12.2|0
1655265600000|2022-06-15 04:00:00|14.07|12.27|14.07|12.27|14.08|12.28|14.06|12.26|0
1655265900000|2022-06-15 04:05:00|14.06|12.26|14.08|12.28|14.08|12.28|14.04|12.24|0
1655266200000|2022-06-15 04:10:00|14.09|12.29|14.08|12.28|14.1|12.3|14.06|12.26|0
1655266500000|2022-06-15 04:15:00|14.07|12.27|14.02|12.22|14.07|12.27|14|12.2|0
1655266800000|2022-06-15 04:20:00|14.01|12.21|14|12.2|14.05|12.25|13.99|12.19|0
1655267100000|2022-06-15 04:25:00|13.99|12.19|14.09|12.29|14.09|12.29|13.99|12.19|0
1655267400000|2022-06-15 04:30:00|14.08|12.28|14.16|12.36|14.2|12.4|14.07|12.27|0
1655267700000|2022-06-15 04:35:00|14.17|12.37|14.16|12.36|14.19|12.39|14.14|12.34|0
1655268000000|2022-06-15 04:40:00|14.17|12.37|14.11|12.31|14.17|12.37|14.1|12.3|0
1655268300000|2022-06-15 04:45:00|14.12|12.32|14.18|12.38|14.19|12.39|14.12|12.32|0
1655268600000|2022-06-15 04:50:00|14.19|12.39|14.24|12.44|14.25|12.45|14.18|12.38|0
1655268900000|2022-06-15 04:55:00|14.23|12.43|14.31|12.51|14.36|12.56|14.23|12.43|0
1655269200000|2022-06-15 05:00:00|14.3|12.5|14.32|12.52|14.35|12.55|14.24|12.44|0
1655269500000|2022-06-15 05:05:00|14.33|12.53|14.31|12.51|14.39|12.59|14.26|12.46|0
1655269800000|2022-06-15 05:10:00|14.32|12.52|14.36|12.56|14.39|12.59|14.29|12.49|0
1655270100000|2022-06-15 05:15:00|14.35|12.55|14.28|12.48|14.36|12.56|14.27|12.47|0
1655270400000|2022-06-15 05:20:00|14.29|12.49|14.44|12.64|14.44|12.64|14.25|12.45|0
1655270700000|2022-06-15 05:25:00|14.43|12.63|14.45|12.65|14.52|12.72|14.43|12.63|0
1655271000000|2022-06-15 05:30:00|14.46|12.66|14.47|12.67|14.49|12.69|14.39|12.59|0
1655271300000|2022-06-15 05:35:00|14.46|12.66|14.36|12.56|14.48|12.68|14.35|12.55|0
1655271600000|2022-06-15 05:40:00|14.35|12.55|14.3|12.5|14.42|12.62|14.29|12.49|0
1655271900000|2022-06-15 05:45:00|14.31|12.51|14.13|12.33|14.33|12.53|14.13|12.33|0
1655272200000|2022-06-15 05:50:00|14.14|12.34|14.01|12.21|14.18|12.38|13.98|12.18|0
1655272500000|2022-06-15 05:55:00|14|12.2|14.1|12.3|14.1|12.3|13.89|12.09|0
1655272800000|2022-06-15 06:00:00|14.11|12.31|14.11|12.31|14.23|12.43|13.97|12.17|0
1655273100000|2022-06-15 06:05:00|14.1|12.3|13.89|12.09|14.1|12.3|13.89|12.09|0
1655273400000|2022-06-15 06:10:00|13.9|12.1|14|12.2|14.02|12.22|13.88|12.08|0
1655273700000|2022-06-15 06:15:00|14.01|12.21|13.99|12.19|14.11|12.31|13.96|12.16|0
1655274000000|2022-06-15 06:20:00|14|12.2|13.85|12.05|14|12.2|13.8|12|0
1655274300000|2022-06-15 06:25:00|13.87|12.07|13.87|12.07|13.95|12.15|13.8|12|0
1655274600000|2022-06-15 06:30:00|13.86|12.06|13.95|12.15|14.02|12.22|13.86|12.06|0
1655274900000|2022-06-15 06:35:00|13.94|12.14|13.91|12.11|13.98|12.18|13.88|12.08|0
1655275200000|2022-06-15 06:40:00|13.93|12.13|13.9|12.1|13.98|12.18|13.89|12.09|0
1655275500000|2022-06-15 06:45:00|13.91|12.11|14.03|12.23|14.03|12.23|13.9|12.1|0
1655275800000|2022-06-15 06:50:00|14.04|12.24|13.94|12.14|14.07|12.27|13.94|12.14|0
1655276100000|2022-06-15 06:55:00|13.96|12.16|14.3|12.5|14.75|12.95|13.86|12.06|0
1655276400000|2022-06-15 07:00:00|14.31|12.51|14.31|12.51|14.32|12.52|14.14|12.34|0
1655276700000|2022-06-15 07:05:00|14.12|12.72|14.22|12.82|14.28|12.88|14.1|12.7|0
1655277000000|2022-06-15 07:10:00|14.2|12.8|14.29|12.89|14.29|12.89|14.13|12.73|0
1655277300000|2022-06-15 07:15:00|14.28|12.88|14.09|12.69|14.28|12.88|14.04|12.64|0
1655277600000|2022-06-15 07:20:00|14.08|12.68|14.24|12.84|14.28|12.88|14.08|12.68|0
1655277900000|2022-06-15 07:25:00|14.25|12.85|14.15|12.75|14.32|12.92|14.15|12.75|0
1655278200000|2022-06-15 07:30:00|14.18|12.78|14.03|12.63|14.28|12.88|13.99|12.59|0
1655278500000|2022-06-15 07:35:00|14.04|12.64|13.92|12.52|14.06|12.66|13.89|12.49|0
1655278800000|2022-06-15 07:40:00|13.91|12.51|13.97|12.57|14.05|12.65|13.85|12.45|0
1655279100000|2022-06-15 07:45:00|13.98|12.58|14.21|12.81|14.4|13|13.98|12.58|0
1655279400000|2022-06-15 07:50:00|14.25|12.85|13.98|12.58|14.25|12.85|13.93|12.53|0
1655279700000|2022-06-15 07:55:00|13.97|12.57|13.88|12.48|13.98|12.58|13.86|12.46|0
1655280000000|2022-06-15 08:00:00|13.89|12.49|13.97|12.57|13.98|12.58|13.8|12.4|0
1655280300000|2022-06-15 08:05:00|13.95|12.55|13.76|12.36|13.97|12.57|13.67|12.27|0
1655280600000|2022-06-15 08:10:00|13.74|12.34|13.71|12.31|13.78|12.38|13.69|12.29|0
1655280900000|2022-06-15 08:15:00|13.72|12.32|13.67|12.27|13.77|12.37|13.64|12.24|0
1655281200000|2022-06-15 08:20:00|13.66|12.26|13.65|12.25|13.7|12.3|13.62|12.22|0
1655281500000|2022-06-15 08:25:00|13.63|12.23|14.03|12.63|14.15|12.75|13.51|12.11|0
1655281800000|2022-06-15 08:30:00|14.02|12.62|13.93|12.53|14.02|12.62|13.9|12.5|0
1655282100000|2022-06-15 08:35:00|13.94|12.54|13.94|12.54|14.02|12.62|13.93|12.53|0
1655282400000|2022-06-15 08:40:00|13.93|12.53|14.06|12.66|14.06|12.66|13.89|12.49|0
1655282700000|2022-06-15 08:45:00|14.05|12.65|14.21|12.81|14.23|12.83|14.04|12.64|0
1655283000000|2022-06-15 08:50:00|14.23|12.83|14.2|12.8|14.28|12.88|14.18|12.78|0
1655283300000|2022-06-15 08:55:00|14.23|12.83|14.22|12.82|14.26|12.86|14.18|12.78|0
1655283600000|2022-06-15 09:00:00|14.21|12.81|14.08|12.68|14.36|12.96|13.94|12.54|0
1655283900000|2022-06-15 09:05:00|14.09|12.69|14.03|12.63|14.1|12.7|14|12.6|0
1655284200000|2022-06-15 09:10:00|14.05|12.65|14.11|12.71|14.17|12.77|14.05|12.65|0
1655284500000|2022-06-15 09:15:00|14.12|12.72|14.06|12.66|14.13|12.73|13.99|12.59|0
1655284800000|2022-06-15 09:20:00|14.05|12.65|14.09|12.69|14.15|12.75|14.04|12.64|0
1655285100000|2022-06-15 09:25:00|14.08|12.68|14|12.6|14.12|12.72|13.98|12.58|0
1655285400000|2022-06-15 09:30:00|13.99|12.59|13.91|12.51|14.02|12.62|13.88|12.48|0
1655285700000|2022-06-15 09:35:00|13.92|12.52|14.06|12.66|14.08|12.68|13.91|12.51|0
1655286000000|2022-06-15 09:40:00|14.05|12.65|13.85|12.45|14.06|12.66|13.8|12.4|0
1655286300000|2022-06-15 09:45:00|13.84|12.44|13.94|12.54|13.97|12.57|13.81|12.41|0
1655286600000|2022-06-15 09:50:00|13.93|12.53|14.02|12.62|14.04|12.64|13.89|12.49|0
1655286900000|2022-06-15 09:55:00|14.03|12.63|13.89|12.49|14.07|12.67|13.88|12.48|0
1655287200000|2022-06-15 10:00:00|13.88|12.48|13.98|12.58|14.03|12.63|13.88|12.48|0
1655287500000|2022-06-15 10:05:00|13.97|12.57|14.02|12.62|14.08|12.68|13.97|12.57|0
1655287800000|2022-06-15 10:10:00|14.03|12.63|13.97|12.57|14.03|12.63|13.96|12.56|0
1655288100000|2022-06-15 10:15:00|13.96|12.56|13.94|12.54|14.05|12.65|13.92|12.52|0
1655288400000|2022-06-15 10:20:00|13.95|12.55|14.04|12.64|14.07|12.67|13.93|12.53|0
1655288700000|2022-06-15 10:25:00|14.02|12.62|14.12|12.72|14.17|12.77|14.02|12.62|0
1655289000000|2022-06-15 10:30:00|14.1|12.7|14.2|12.8|14.2|12.8|14.02|12.62|0
1655289300000|2022-06-15 10:35:00|14.21|12.81|14.02|12.62|14.23|12.83|13.94|12.54|0
1655289600000|2022-06-15 10:40:00|14.01|12.61|14.02|12.62|14.07|12.67|13.98|12.58|0
1655289900000|2022-06-15 10:45:00|14.04|12.64|14.12|12.72|14.13|12.73|13.96|12.56|0
1655290200000|2022-06-15 10:50:00|14.13|12.73|14.15|12.75|14.19|12.79|14.06|12.66|0
1655290500000|2022-06-15 10:55:00|14.17|12.77|14.19|12.79|14.2|12.8|14.09|12.69|0
1655290800000|2022-06-15 11:00:00|14.15|12.75|14.27|12.87|14.28|12.88|14.07|12.67|0
1655291100000|2022-06-15 11:05:00|14.3|12.9|14.14|12.74|14.3|12.9|14.14|12.74|0
1655291400000|2022-06-15 11:10:00|14.15|12.75|14.05|12.65|14.18|12.78|14.05|12.65|0
1655291700000|2022-06-15 11:15:00|14.04|12.64|13.98|12.58|14.04|12.64|13.92|12.52|0
1655292000000|2022-06-15 11:20:00|13.97|12.57|13.83|12.43|13.98|12.58|13.83|12.43|0
1655292300000|2022-06-15 11:25:00|13.84|12.44|13.72|12.32|13.84|12.44|13.72|12.32|0
1655292600000|2022-06-15 11:30:00|13.73|12.33|13.61|12.21|13.79|12.39|13.6|12.2|0
1655292900000|2022-06-15 11:35:00|13.62|12.22|13.77|12.37|13.79|12.39|13.61|12.21|0
1655293200000|2022-06-15 11:40:00|13.79|12.39|13.76|12.36|13.8|12.4|13.71|12.31|0
1655293500000|2022-06-15 11:45:00|13.79|12.39|13.86|12.46|13.89|12.49|13.76|12.36|0
1655293800000|2022-06-15 11:50:00|13.85|12.45|13.55|12.15|13.87|12.47|13.47|12.07|0
1655294100000|2022-06-15 11:55:00|13.48|12.08|13.72|12.32|14.07|12.67|13.47|12.07|0
1655294400000|2022-06-15 12:00:00|13.73|12.33|13.73|12.33|13.88|12.48|13.68|12.28|0
1655294700000|2022-06-15 12:05:00|13.71|12.31|13.87|12.47|13.88|12.48|13.68|12.28|0
1655295000000|2022-06-15 12:10:00|13.88|12.48|13.98|12.58|14.12|12.72|13.78|12.38|0
1655295300000|2022-06-15 12:15:00|13.94|12.54|14.06|12.66|14.1|12.7|13.94|12.54|0
1655295600000|2022-06-15 12:20:00|14.08|12.68|13.93|12.53|14.08|12.68|13.85|12.45|0
1655295900000|2022-06-15 12:25:00|13.92|12.52|13.99|12.59|14.03|12.63|13.88|12.48|0
1655296200000|2022-06-15 12:30:00|14|12.6|13.89|12.49|14.11|12.71|13.77|12.37|0
1655296500000|2022-06-15 12:35:00|13.9|12.5|13.9|12.5|13.97|12.57|13.83|12.43|0
1655296800000|2022-06-15 12:40:00|13.92|12.52|13.81|12.41|14.03|12.63|13.78|12.38|0
1655297100000|2022-06-15 12:45:00|13.79|12.39|13.57|12.17|13.83|12.43|13.56|12.16|0
1655297400000|2022-06-15 12:50:00|13.59|12.19|13.79|12.39|13.79|12.39|13.54|12.14|0
1655297700000|2022-06-15 12:55:00|13.8|12.4|13.78|12.38|13.89|12.49|13.75|12.35|0
1655298000000|2022-06-15 13:00:00|13.75|12.35|13.9|12.5|13.91|12.51|13.68|12.28|0
1655298300000|2022-06-15 13:05:00|13.89|12.49|13.94|12.54|13.95|12.55|13.83|12.43|0
1655298600000|2022-06-15 13:10:00|13.95|12.55|13.52|12.12|13.95|12.55|13.5|12.1|0
1655298900000|2022-06-15 13:15:00|13.53|12.13|13.47|12.07|13.64|12.24|13.46|12.06|0
1655299200000|2022-06-15 13:20:00|13.46|12.06|13.53|12.13|13.54|12.14|13.45|12.05|0
1655299500000|2022-06-15 13:25:00|13.52|12.12|13.55|12.15|13.58|12.18|13.49|12.09|0
1655299800000|2022-06-15 13:30:00|13.51|12.11|13.15|11.75|13.67|12.27|13.02|11.62|0
1655300100000|2022-06-15 13:35:00|13.13|11.73|13.15|11.75|13.39|11.99|13.01|11.61|0
1655300400000|2022-06-15 13:40:00|13.16|11.76|12.7|11.3|13.46|12.06|12.66|11.26|0
1655300700000|2022-06-15 13:45:00|12.66|11.26|12.57|11.17|12.69|11.29|12.52|11.12|0
1655301000000|2022-06-15 13:50:00|12.55|11.15|12.46|11.06|12.6|11.2|12.19|10.79|0
1655301300000|2022-06-15 13:55:00|12.41|11.01|12.35|10.95|12.43|11.03|12.2|10.8|0
1655301600000|2022-06-15 14:00:00|12.34|10.94|12.13|10.73|12.41|11.01|12.12|10.72|0
1655301900000|2022-06-15 14:05:00|12.17|10.77|12.19|10.79|12.21|10.81|12.06|10.66|0
1655302200000|2022-06-15 14:10:00|12.18|10.78|12.29|10.89|12.29|10.89|12.1|10.7|0
1655302500000|2022-06-15 14:15:00|12.32|10.92|12.36|10.96|12.43|11.03|12.18|10.78|0
1655302800000|2022-06-15 14:20:00|12.38|10.98|12.36|10.96|12.48|11.08|12.32|10.92|0
1655303100000|2022-06-15 14:25:00|12.35|10.95|12.35|10.95|12.46|11.06|12.31|10.91|0
1655303400000|2022-06-15 14:30:00|12.32|10.92|12.53|11.13|12.63|11.23|12.32|10.92|0
1655303700000|2022-06-15 14:35:00|12.52|11.12|12.57|11.17|12.59|11.19|12.46|11.06|0
1655304000000|2022-06-15 14:40:00|12.58|11.18|12.65|11.25|12.69|11.29|12.53|11.13|0
1655304300000|2022-06-15 14:45:00|12.69|11.29|12.68|11.28|12.78|11.38|12.65|11.25|0
1655304600000|2022-06-15 14:50:00|12.72|11.32|12.96|11.56|12.99|11.59|12.66|11.26|0
1655304900000|2022-06-15 14:55:00|12.95|11.55|12.26|10.86|13|11.6|12.15|10.75|0
1655305200000|2022-06-15 15:00:00|12.27|10.87|12.27|10.87|12.32|10.92|12.18|10.78|0
1655305500000|2022-06-15 15:05:00|12.26|10.86|12.37|10.97|12.39|10.99|12.21|10.81|0
1655305800000|2022-06-15 15:10:00|12.38|10.98|12.54|11.14|12.55|11.15|12.33|10.93|0
1655306100000|2022-06-15 15:15:00|12.55|11.15|12.5|11.1|12.58|11.18|12.43|11.03|0
1655306400000|2022-06-15 15:20:00|12.51|11.11|12.44|11.04|12.62|11.22|12.35|10.95|0
1655306700000|2022-06-15 15:25:00|12.43|11.03|12.53|11.13|12.59|11.19|12.41|11.01|0
1655307000000|2022-06-15 15:30:00|12.55|11.15|12.58|11.18|12.63|11.23|12.48|11.08|0
1655307300000|2022-06-15 15:35:00|12.59|11.19|13.15|11.75|13.23|11.83|12.46|11.06|0
1655307600000|2022-06-15 15:40:00|13.16|11.76|12.51|11.11|13.18|11.78|12.43|11.03|0
1655307900000|2022-06-15 15:45:00|12.53|11.13|12.25|10.85|12.54|11.14|12.23|10.83|0
1655308200000|2022-06-15 15:50:00|12.26|10.86|12.2|10.8|12.29|10.89|12.2|10.8|0
1655308500000|2022-06-15 15:55:00|12.19|10.79|11.84|10.44|12.23|10.83|11.82|10.42|0
1655308800000|2022-06-15 16:00:00|11.83|10.43|11.66|10.26|11.86|10.46|11.6|10.2|0
1655309100000|2022-06-15 16:05:00|11.65|10.25|11.74|10.34|11.8|10.4|11.65|10.25|0
1655309400000|2022-06-15 16:10:00|11.76|10.36|11.73|10.33|11.83|10.43|11.66|10.26|0
1655309700000|2022-06-15 16:15:00|11.72|10.32|11.87|10.47|11.88|10.48|11.64|10.24|0
1655310000000|2022-06-15 16:20:00|11.85|10.45|11.71|10.31|11.86|10.46|11.69|10.29|0
1655310300000|2022-06-15 16:25:00|11.72|10.32|11.75|10.35|11.79|10.39|11.7|10.3|0
1655310600000|2022-06-15 16:30:00|11.73|10.33|11.77|10.37|11.8|10.4|11.66|10.26|0
1655310900000|2022-06-15 16:35:00|11.78|10.38|11.87|10.47|11.88|10.48|11.75|10.35|0
1655311200000|2022-06-15 16:40:00|11.88|10.48|12|10.6|12.06|10.66|11.85|10.45|0
1655311500000|2022-06-15 16:45:00|12.01|10.61|11.97|10.57|12.06|10.66|11.97|10.57|0
1655311800000|2022-06-15 16:50:00|11.96|10.56|12.19|10.79|12.22|10.82|11.96|10.56|0
1655312100000|2022-06-15 16:55:00|12.2|10.8|11.94|10.54|12.24|10.84|11.79|10.39|0
1655312400000|2022-06-15 17:00:00|11.96|10.56|11.81|10.41|11.96|10.56|11.77|10.37|0
1655312700000|2022-06-15 17:05:00|11.79|10.39|11.86|10.46|11.9|10.5|11.78|10.38|0
1655313000000|2022-06-15 17:10:00|11.85|10.45|12.04|10.64|12.06|10.66|11.7|10.3|0
1655313300000|2022-06-15 17:15:00|12.03|10.63|12.04|10.64|12.13|10.73|12.02|10.62|0
1655313600000|2022-06-15 17:20:00|12.03|10.63|12.11|10.71|12.27|10.87|11.99|10.59|0
1655313900000|2022-06-15 17:25:00|12.12|10.72|12.1|10.7|12.23|10.83|12.06|10.66|0
1655314200000|2022-06-15 17:30:00|12.09|10.69|12.15|10.75|12.15|10.75|12.06|10.66|0
1655314500000|2022-06-15 17:35:00|12.14|10.74|12.09|10.69|12.21|10.81|12.09|10.69|0
1655314800000|2022-06-15 17:40:00|12.1|10.7|12.16|10.76|12.18|10.78|12.09|10.69|0
1655315100000|2022-06-15 17:45:00|12.17|10.77|12.33|10.93|12.33|10.93|12.13|10.73|0
1655315400000|2022-06-15 17:50:00|12.32|10.92|11.98|10.58|12.48|11.08|11.98|10.58|0
1655315700000|2022-06-15 17:55:00|12.01|10.61|11.78|10.38|12.01|10.61|11.65|10.25|0
1655316000000|2022-06-15 18:00:00|11.81|10.41|12.76|11.36|13.03|11.63|11.25|9.85|0
1655316300000|2022-06-15 18:05:00|12.87|11.47|12.34|10.94|12.96|11.56|12.01|10.61|0
1655316600000|2022-06-15 18:10:00|12.37|10.97|12.03|10.63|12.75|11.35|11.93|10.53|0
1655316900000|2022-06-15 18:15:00|12.01|10.61|11.87|10.47|12.32|10.92|11.64|10.24|0
1655317200000|2022-06-15 18:20:00|11.82|10.42|12.29|10.89|12.42|11.02|11.62|10.22|0
1655317500000|2022-06-15 18:25:00|12.21|10.81|12.38|10.98|12.38|10.98|12.01|10.61|0
1655317800000|2022-06-15 18:30:00|12.41|11.01|12.11|10.71|13.16|11.76|11.86|10.46|0
1655318100000|2022-06-15 18:35:00|12.07|10.67|11.34|9.94|12.67|11.27|11.06|9.66|0
1655318400000|2022-06-15 18:40:00|11.43|10.03|10.83|8.86|12.6|10.31|10.66|8.72|0
1655318700000|2022-06-15 18:45:00|10.73|8.78|12.21|9.99|12.22|10|10.47|8.57|0
1655319000000|2022-06-15 18:50:00|12.1|9.9|12.34|10.1|12.63|10.34|11.52|9.43|0
1655319300000|2022-06-15 18:55:00|12.3|10.07|11.96|9.78|12.3|10.07|11.4|9.33|0
1655319600000|2022-06-15 19:00:00|11.92|9.76|11.69|9.57|11.92|9.76|11.36|9.29|0
1655319900000|2022-06-15 19:05:00|11.62|9.51|11.43|9.36|11.8|9.66|11.38|9.31|0
1655320200000|2022-06-15 19:10:00|11.45|9.37|11.7|9.57|11.99|9.81|11.27|9.22|0
1655320500000|2022-06-15 19:15:00|11.83|9.68|11.63|9.51|11.99|9.81|11.6|9.49|0
1655320800000|2022-06-15 19:20:00|11.58|9.47|10.57|8.65|11.6|9.49|10.53|8.61|0
1655321100000|2022-06-15 19:25:00|10.55|8.63|10.86|8.88|11.49|9.4|10.42|8.52|0
1655321400000|2022-06-15 19:30:00|10.87|8.9|10.96|8.97|11.07|9.06|10.49|8.58|0
1655321700000|2022-06-15 19:35:00|10.99|8.99|11.65|9.53|11.7|9.57|10.91|8.92|0
1655322000000|2022-06-15 19:40:00|11.69|9.57|11.59|9.48|11.85|9.69|11.11|9.09|0
1655322300000|2022-06-15 19:45:00|11.64|9.52|11.38|9.31|11.75|9.61|11.38|9.31|0
1655322600000|2022-06-15 19:50:00|11.6|9.49|12.09|9.89|12.21|9.99|11.58|9.48|0
1655322900000|2022-06-15 19:55:00|12.08|9.88|11.92|9.76|12.08|9.88|11.71|9.58|0
1655323200000|2022-06-15 20:00:00|11.81|9.66|11.86|9.7|11.89|9.73|11.79|9.65|0
1655323500000|2022-06-15 20:05:00|11.88|9.72|11.62|9.51|11.88|9.72|11.59|9.49|0
1655323800000|2022-06-15 20:10:00|11.63|9.5|11.85|9.69|11.85|9.69|11.6|9.49|0
1655324100000|2022-06-15 20:15:00|11.84|9.67|11.88|9.72|11.9|9.74|11.77|9.63|0
1655324400000|2022-06-15 20:20:00|11.9|9.73|12.01|9.82|12.07|9.88|11.75|9.61|0
1655324700000|2022-06-15 20:25:00|11.99|9.81|11.97|9.8|12|9.82|11.96|9.78|0
1655325000000|2022-06-15 20:30:00|11.96|9.79|11.84|9.69|11.97|9.8|11.83|9.68|0
1655325300000|2022-06-15 20:35:00|11.85|9.68|11.76|9.63|11.85|9.68|11.73|9.59|0
1655325600000|2022-06-15 20:40:00|11.77|9.64|11.71|9.58|11.8|9.66|11.71|9.58|0
1655325900000|2022-06-15 20:45:00|11.73|9.6|11.7|9.57|11.81|9.66|11.7|9.57|0
1655326200000|2022-06-15 20:50:00|11.71|9.58|11.55|9.75|11.75|9.78|11.54|9.56|0
1655326500000|2022-06-15 20:55:00|11.54|9.74|11.65|9.85|11.66|9.86|11.54|9.74|0
1655326800000|2022-06-15 21:00:00|11.62|9.82|11.63|9.83|11.65|9.85|11.62|9.82|0
1655327100000|2022-06-15 21:05:00|11.62|9.82|11.61|9.81|11.62|9.82|11.6|9.8|0
1655327400000|2022-06-15 21:10:00|11.62|9.82|11.61|9.81|11.62|9.82|11.6|9.8|0
1655327700000|2022-06-15 21:15:00|11.6|9.8|11.59|9.79|11.6|9.8|11.59|9.79|0
1655328000000|2022-06-15 21:20:00|11.6|9.8|11.6|9.8|11.6|9.8|11.58|9.78|0
1655328300000|2022-06-15 21:25:00|11.58|9.78|11.56|9.76|11.58|9.78|11.56|9.76|0
1655328600000|2022-06-15 21:30:00|11.57|9.77|11.56|9.76|11.57|9.77|11.56|9.76|0
1655328900000|2022-06-15 21:35:00|11.55|9.75|11.53|9.73|11.55|9.75|11.53|9.73|0
1655329200000|2022-06-15 21:40:00|11.52|9.72|11.51|9.71|11.53|9.73|11.5|9.7|0
1655329500000|2022-06-15 21:45:00|11.52|9.72|11.48|9.68|11.52|9.72|11.48|9.68|0
1655329800000|2022-06-15 21:50:00|11.49|9.69|11.5|9.7|11.5|9.7|11.49|9.69|0
1655330100000|2022-06-15 21:55:00|11.49|9.69|11.49|9.69|11.5|9.7|11.48|9.68|0
1655330400000|2022-06-15 22:00:00|11.35|9.55|11.4|9.6|11.46|9.66|11.35|9.55|0
1655330700000|2022-06-15 22:05:00|11.41|9.61|11.36|9.56|11.42|9.62|11.36|9.56|0
1655331000000|2022-06-15 22:10:00|11.35|9.55|11.23|9.43|11.35|9.55|11.22|9.42|0
1655331300000|2022-06-15 22:15:00|11.22|9.42|11.2|9.4|11.24|9.44|11.11|9.31|0
1655331600000|2022-06-15 22:20:00|11.19|9.39|11.26|9.46|11.27|9.47|11.19|9.39|0
1655331900000|2022-06-15 22:25:00|11.25|9.45|11.23|9.43|11.29|9.49|11.22|9.42|0
1655332200000|2022-06-15 22:30:00|11.22|9.42|11.24|9.44|11.29|9.49|11.2|9.4|0
1655332500000|2022-06-15 22:35:00|11.25|9.45|11.26|9.46|11.28|9.48|11.24|9.44|0
1655332800000|2022-06-15 22:40:00|11.27|9.47|11.3|9.5|11.33|9.53|11.27|9.47|0
1655333100000|2022-06-15 22:45:00|11.29|9.49|11.31|9.51|11.32|9.52|11.29|9.49|0
1655333400000|2022-06-15 22:50:00|11.32|9.52|11.34|9.54|11.35|9.55|11.29|9.49|0
1655333700000|2022-06-15 22:55:00|11.35|9.55|11.25|9.45|11.35|9.55|11.24|9.44|0
1655334000000|2022-06-15 23:00:00|11.24|9.44|11.31|9.51|11.31|9.51|11.24|9.44|0
1655334300000|2022-06-15 23:05:00|11.3|9.5|11.3|9.5|11.32|9.52|11.28|9.48|0
1655334600000|2022-06-15 23:10:00|11.29|9.49|11.31|9.51|11.33|9.53|11.28|9.48|0
1655334900000|2022-06-15 23:15:00|11.32|9.52|11.33|9.53|11.35|9.55|11.32|9.52|0
1655335200000|2022-06-15 23:20:00|11.32|9.52|11.33|9.53|11.33|9.53|11.3|9.5|0
1655335500000|2022-06-15 23:25:00|11.34|9.54|11.29|9.49|11.34|9.54|11.28|9.48|0
1655335800000|2022-06-15 23:30:00|11.28|9.48|11.28|9.48|11.3|9.5|11.28|9.48|0
1655336100000|2022-06-15 23:35:00|11.26|9.46|11.17|9.37|11.26|9.46|11.17|9.37|0
1655336400000|2022-06-15 23:40:00|11.18|9.38|11.07|9.27|11.19|9.39|11.07|9.27|0
1655336700000|2022-06-15 23:45:00|11.08|9.28|11.06|9.26|11.09|9.29|11.03|9.23|0
1655337000000|2022-06-15 23:50:00|11.05|9.25|11.03|9.23|11.06|9.26|10.99|9.19|0
1655337300000|2022-06-15 23:55:00|11.02|9.22|10.97|9.17|11.03|9.23|10.96|9.16|0
1655337600000|2022-06-16 00:00:00|11|9.2|10.95|9.15|11.07|9.27|10.95|9.15|0
1655337900000|2022-06-16 00:05:00|10.96|9.16|11|9.2|11.06|9.26|10.95|9.15|0
1655338200000|2022-06-16 00:10:00|10.99|9.19|10.95|9.15|11.04|9.24|10.95|9.15|0
1655338500000|2022-06-16 00:15:00|10.94|9.14|10.94|9.14|11.02|9.22|10.94|9.14|0
1655338800000|2022-06-16 00:20:00|10.95|9.15|10.9|9.1|10.98|9.18|10.87|9.07|0
1655339100000|2022-06-16 00:25:00|10.91|9.11|10.87|9.07|10.91|9.11|10.84|9.04|0
1655339400000|2022-06-16 00:30:00|10.88|9.08|10.87|9.07|10.88|9.08|10.82|9.02|0
1655339700000|2022-06-16 00:35:00|10.88|9.08|10.88|9.08|10.89|9.09|10.84|9.04|0
1655340000000|2022-06-16 00:40:00|10.89|9.09|10.9|9.1|10.9|9.1|10.87|9.07|0
1655340300000|2022-06-16 00:45:00|10.89|9.09|10.9|9.1|10.9|9.1|10.89|9.09|0
1655340600000|2022-06-16 00:50:00|10.89|9.09|10.87|9.07|10.9|9.1|10.87|9.07|0
1655340900000|2022-06-16 00:55:00|10.88|9.08|10.89|9.09|10.9|9.1|10.87|9.07|0
1655341200000|2022-06-16 01:00:00|10.9|9.1|10.87|9.07|10.9|9.1|10.86|9.06|0
1655341500000|2022-06-16 01:05:00|10.86|9.06|10.78|8.98|10.88|9.08|10.75|8.95|0
1655341800000|2022-06-16 01:10:00|10.77|8.97|10.63|8.83|10.77|8.97|10.63|8.83|0
1655342100000|2022-06-16 01:15:00|10.64|8.84|10.67|8.87|10.72|8.92|10.64|8.84|0
1655342400000|2022-06-16 01:20:00|10.68|8.88|10.76|8.96|10.77|8.97|10.68|8.88|0
1655342700000|2022-06-16 01:25:00|10.77|8.97|10.8|9|10.8|9|10.74|8.94|0
1655343000000|2022-06-16 01:30:00|10.79|8.99|10.88|9.08|10.89|9.09|10.79|8.99|0
1655343300000|2022-06-16 01:35:00|10.89|9.09|10.96|9.16|10.96|9.16|10.84|9.04|0
1655343600000|2022-06-16 01:40:00|10.95|9.15|11.13|9.33|11.13|9.33|10.95|9.15|0
1655343900000|2022-06-16 01:45:00|11.14|9.34|11.12|9.32|11.19|9.39|11.09|9.29|0
1655344200000|2022-06-16 01:50:00|11.13|9.33|11.11|9.31|11.15|9.35|11.1|9.3|0
1655344500000|2022-06-16 01:55:00|11.1|9.3|11.14|9.34|11.17|9.37|11.08|9.28|0
1655344800000|2022-06-16 02:00:00|11.13|9.33|11.07|9.27|11.14|9.34|11.07|9.27|0
1655345100000|2022-06-16 02:05:00|11.08|9.28|11.22|9.42|11.22|9.42|11.08|9.28|0
1655345400000|2022-06-16 02:10:00|11.21|9.41|11.22|9.42|11.27|9.47|11.19|9.39|0
1655345700000|2022-06-16 02:15:00|11.2|9.4|11.24|9.44|11.24|9.44|11.14|9.34|0
1655346000000|2022-06-16 02:20:00|11.23|9.43|11.25|9.45|11.25|9.45|11.17|9.37|0
1655346300000|2022-06-16 02:25:00|11.24|9.44|11.29|9.49|11.32|9.52|11.21|9.41|0
1655346600000|2022-06-16 02:30:00|11.28|9.48|11.21|9.41|11.3|9.5|11.2|9.4|0
1655346900000|2022-06-16 02:35:00|11.23|9.43|11.18|9.38|11.23|9.43|11.17|9.37|0
1655347200000|2022-06-16 02:40:00|11.17|9.37|11.11|9.31|11.2|9.4|11.1|9.3|0
1655347500000|2022-06-16 02:45:00|11.1|9.3|11.1|9.3|11.11|9.31|11.05|9.25|0
1655347800000|2022-06-16 02:50:00|11.11|9.31|11.12|9.32|11.13|9.33|11.06|9.26|0
1655348100000|2022-06-16 02:55:00|11.11|9.31|11.1|9.3|11.13|9.33|11.1|9.3|0
1655348400000|2022-06-16 03:00:00|11.09|9.29|11.08|9.28|11.11|9.31|11.07|9.27|0
1655348700000|2022-06-16 03:05:00|11.07|9.27|11.03|9.23|11.09|9.29|11.03|9.23|0
1655349000000|2022-06-16 03:10:00|11.04|9.24|10.98|9.18|11.05|9.25|10.98|9.18|0
1655349300000|2022-06-16 03:15:00|10.97|9.17|10.97|9.17|11|9.2|10.94|9.14|0
1655349600000|2022-06-16 03:20:00|10.98|9.18|10.9|9.1|10.98|9.18|10.9|9.1|0
1655349900000|2022-06-16 03:25:00|10.91|9.11|10.91|9.11|10.94|9.14|10.89|9.09|0
1655350200000|2022-06-16 03:30:00|10.92|9.12|10.95|9.15|10.96|9.16|10.9|9.1|0
1655350500000|2022-06-16 03:35:00|10.96|9.16|11.13|9.33|11.13|9.33|10.96|9.16|0
1655350800000|2022-06-16 03:40:00|11.12|9.32|11.16|9.36|11.2|9.4|11.12|9.32|0
1655351100000|2022-06-16 03:45:00|11.17|9.37|11.2|9.4|11.22|9.42|11.12|9.32|0
1655351400000|2022-06-16 03:50:00|11.18|9.38|11.26|9.46|11.27|9.47|11.16|9.36|0
1655351700000|2022-06-16 03:55:00|11.27|9.47|11.23|9.43|11.28|9.48|11.22|9.42|0
1655352000000|2022-06-16 04:00:00|11.21|9.41|11.34|9.54|11.34|9.54|11.17|9.37|0
1655352300000|2022-06-16 04:05:00|11.35|9.55|11.31|9.51|11.35|9.55|11.28|9.48|0
1655352600000|2022-06-16 04:10:00|11.32|9.52|11.3|9.5|11.39|9.59|11.29|9.49|0
1655352900000|2022-06-16 04:15:00|11.29|9.49|11.38|9.58|11.39|9.59|11.29|9.49|0
1655353200000|2022-06-16 04:20:00|11.39|9.59|11.44|9.64|11.44|9.64|11.3|9.5|0
1655353500000|2022-06-16 04:25:00|11.43|9.63|11.39|9.59|11.43|9.63|11.34|9.54|0
1655353800000|2022-06-16 04:30:00|11.38|9.58|11.29|9.49|11.4|9.6|11.28|9.48|0
1655354100000|2022-06-16 04:35:00|11.3|9.5|11.3|9.5|11.33|9.53|11.29|9.49|0
1655354400000|2022-06-16 04:40:00|11.29|9.49|11.44|9.64|11.45|9.65|11.29|9.49|0
1655354700000|2022-06-16 04:45:00|11.43|9.63|11.41|9.61|11.45|9.65|11.4|9.6|0
1655355000000|2022-06-16 04:50:00|11.42|9.62|11.44|9.64|11.46|9.66|11.42|9.62|0
1655355300000|2022-06-16 04:55:00|11.43|9.63|11.5|9.7|11.5|9.7|11.39|9.59|0
1655355600000|2022-06-16 05:00:00|11.52|9.72|11.56|9.76|11.59|9.79|11.46|9.66|0
1655355900000|2022-06-16 05:05:00|11.57|9.77|11.63|9.83|11.65|9.85|11.55|9.75|0
1655356200000|2022-06-16 05:10:00|11.64|9.84|11.75|9.95|11.8|10|11.62|9.82|0
1655356500000|2022-06-16 05:15:00|11.73|9.93|11.72|9.92|11.78|9.98|11.68|9.88|0
1655356800000|2022-06-16 05:20:00|11.7|9.9|11.73|9.93|11.75|9.95|11.65|9.85|0
1655357100000|2022-06-16 05:25:00|11.71|9.91|11.69|9.89|11.73|9.93|11.61|9.81|0
1655357400000|2022-06-16 05:30:00|11.68|9.88|11.83|10.03|11.84|10.04|11.65|9.85|0
1655357700000|2022-06-16 05:35:00|11.81|10.01|11.86|10.06|11.92|10.12|11.81|10.01|0
1655358000000|2022-06-16 05:40:00|11.87|10.07|11.84|10.04|11.89|10.09|11.78|9.98|0
1655358300000|2022-06-16 05:45:00|11.85|10.05|11.89|10.09|11.96|10.16|11.85|10.05|0
1655358600000|2022-06-16 05:50:00|11.9|10.1|12.08|10.28|12.08|10.28|11.89|10.09|0
1655358900000|2022-06-16 05:55:00|12.06|10.26|12.1|10.3|12.1|10.3|12.05|10.25|0
1655359200000|2022-06-16 06:00:00|12.06|10.26|12.05|10.25|12.07|10.27|11.9|10.1|0
1655359500000|2022-06-16 06:05:00|12.04|10.24|12.05|10.25|12.15|10.35|12.04|10.24|0
1655359800000|2022-06-16 06:10:00|12.07|10.27|12.1|10.3|12.12|10.32|12.03|10.23|0
1655360100000|2022-06-16 06:15:00|12.09|10.29|12.17|10.37|12.18|10.38|12.03|10.23|0
1655360400000|2022-06-16 06:20:00|12.18|10.38|12.18|10.38|12.21|10.41|12.12|10.32|0
1655360700000|2022-06-16 06:25:00|12.16|10.36|12.09|10.29|12.18|10.38|11.75|9.95|0
1655361000000|2022-06-16 06:30:00|12.1|10.3|12.39|10.59|12.51|10.71|12.09|10.29|0
1655361300000|2022-06-16 06:35:00|12.41|10.61|12.52|10.72|12.54|10.74|12.4|10.6|0
1655361600000|2022-06-16 06:40:00|12.53|10.73|12.56|10.76|12.73|10.93|12.53|10.73|0
1655361900000|2022-06-16 06:45:00|12.55|10.75|12.45|10.65|12.56|10.76|12.41|10.61|0
1655362200000|2022-06-16 06:50:00|12.48|10.68|12.29|10.49|12.55|10.75|11.98|10.18|0
1655362500000|2022-06-16 06:55:00|12.26|10.46|12.28|10.48|12.34|10.54|12.22|10.42|0
1655362800000|2022-06-16 07:00:00|12.29|10.49|12.45|10.18|12.57|10.58|12.29|10.13|0
1655363100000|2022-06-16 07:05:00|12.48|10.21|12.56|10.28|12.59|10.3|12.43|10.17|0
1655363400000|2022-06-16 07:10:00|12.54|10.26|12.59|10.3|12.78|10.45|12.53|10.25|0
1655363700000|2022-06-16 07:15:00|12.6|10.31|12.82|10.49|12.97|10.61|12.45|10.18|0
1655364000000|2022-06-16 07:20:00|12.8|10.48|13.21|10.81|13.21|10.81|12.8|10.47|0
1655364300000|2022-06-16 07:25:00|13.19|10.79|13.05|10.68|13.32|10.9|12.48|10.21|0
1655364600000|2022-06-16 07:30:00|13.07|10.7|13.65|11.17|13.85|11.33|13.07|10.7|0
1655364900000|2022-06-16 07:35:00|13.62|11.14|13.9|11.37|14.08|11.52|13.45|11.01|0
1655365200000|2022-06-16 07:40:00|13.88|11.36|13.76|11.26|14.11|11.54|13.75|11.25|0
1655365500000|2022-06-16 07:45:00|13.79|11.28|13.8|11.29|13.92|11.39|13.62|11.14|0
1655365800000|2022-06-16 07:50:00|13.83|11.31|13.86|11.34|14.17|11.59|13.83|11.31|0
1655366100000|2022-06-16 07:55:00|13.85|11.35|13.79|11.28|14|11.45|13.66|11.18|0
1655366400000|2022-06-16 08:00:00|13.82|11.31|13.49|11.04|13.91|11.38|13.44|11|0
1655366700000|2022-06-16 08:05:00|13.48|11.03|13.43|10.99|13.62|11.15|13.27|10.86|0
1655367000000|2022-06-16 08:10:00|13.42|10.98|13.44|11|13.56|11.1|13.4|10.96|0
1655367300000|2022-06-16 08:15:00|13.46|11.01|13.5|11.04|13.5|11.04|13.31|10.89|0
1655367600000|2022-06-16 08:20:00|13.49|11.03|13.51|11.06|13.67|11.19|13.42|10.98|0
1655367900000|2022-06-16 08:25:00|13.5|11.05|13.26|10.85|13.58|11.11|13.19|10.79|0
1655368200000|2022-06-16 08:30:00|13.27|10.86|13.54|11.07|13.54|11.07|13.26|10.85|0
1655368500000|2022-06-16 08:35:00|13.56|11.09|13.37|10.94|13.6|11.12|13.34|10.91|0
1655368800000|2022-06-16 08:40:00|13.33|10.91|13.61|11.14|13.64|11.16|13.33|10.9|0
1655369100000|2022-06-16 08:45:00|13.6|11.13|13.46|11.02|13.6|11.13|13.45|11|0
1655369400000|2022-06-16 08:50:00|13.47|11.03|13.74|11.24|13.85|11.33|13.47|11.03|0
1655369700000|2022-06-16 08:55:00|13.73|11.25|14|11.45|14|11.45|13.73|11.23|0
1655370000000|2022-06-16 09:00:00|14.01|11.46|13.7|11.21|14.24|11.65|13.25|10.84|0
1655370300000|2022-06-16 09:05:00|13.73|11.24|14.84|12.15|14.95|12.23|13.73|11.24|0
1655370600000|2022-06-16 09:10:00|14.86|12.16|14.65|11.99|14.89|12.18|14.63|11.97|0
1655370900000|2022-06-16 09:15:00|14.66|11.96|14.67|12|14.7|12.03|14.48|11.85|0
1655371200000|2022-06-16 09:20:00|14.66|11.99|14.63|11.97|14.98|12.25|14.61|11.95|0
1655371500000|2022-06-16 09:25:00|14.64|11.98|14.49|11.85|14.67|12|14.46|11.83|0
1655371800000|2022-06-16 09:30:00|14.51|11.88|14.54|11.9|14.69|12.02|14.45|11.82|0
1655372100000|2022-06-16 09:35:00|14.53|11.89|14.55|11.9|14.57|11.92|14.46|11.83|0
1655372400000|2022-06-16 09:40:00|14.53|11.89|14.52|11.88|14.68|12.01|14.4|11.79|0
1655372700000|2022-06-16 09:45:00|14.54|11.89|14.37|11.76|14.58|11.93|14.37|11.76|0
1655373000000|2022-06-16 09:50:00|14.36|11.75|14.33|11.73|14.51|11.87|14.32|11.72|0
1655373300000|2022-06-16 09:55:00|14.32|11.72|14.23|11.64|14.4|11.78|14.18|11.6|0
1655373600000|2022-06-16 10:00:00|14.22|11.65|14.05|11.5|14.4|11.78|14.04|11.48|0
1655373900000|2022-06-16 10:05:00|14.07|11.51|14.07|11.51|14.12|11.55|14.02|11.47|0
1655374200000|2022-06-16 10:10:00|14.06|11.49|14.13|11.56|14.14|11.57|13.94|11.41|0
1655374500000|2022-06-16 10:15:00|14.12|11.55|14.03|11.48|14.18|11.61|14.03|11.48|0
1655374800000|2022-06-16 10:20:00|14.08|11.52|14.35|11.74|14.38|11.77|14.08|11.52|0
1655375100000|2022-06-16 10:25:00|14.36|11.75|14.42|11.8|14.43|11.81|14.33|11.72|0
1655375400000|2022-06-16 10:30:00|14.43|11.81|14.51|11.87|14.53|11.89|14.36|11.75|0
1655375700000|2022-06-16 10:35:00|14.52|11.88|14.54|11.9|14.58|11.93|14.47|11.84|0
1655376000000|2022-06-16 10:40:00|14.55|11.91|14.52|11.88|14.58|11.93|14.51|11.88|0
1655376300000|2022-06-16 10:45:00|14.53|11.89|14.43|11.8|14.6|11.95|14.41|11.79|0
1655376600000|2022-06-16 10:50:00|14.44|11.81|14.53|11.88|14.64|11.98|14.38|11.76|0
1655376900000|2022-06-16 10:55:00|14.52|11.9|14.55|11.9|14.61|11.96|14.32|11.71|0
1655377200000|2022-06-16 11:00:00|14.53|11.89|14.26|11.67|14.53|11.89|14.21|11.62|0
1655377500000|2022-06-16 11:05:00|14.25|11.66|14.25|11.66|14.31|11.71|14.1|11.54|0
1655377800000|2022-06-16 11:10:00|14.21|11.63|14.52|11.88|14.54|11.9|14.21|11.63|0
1655378100000|2022-06-16 11:15:00|14.5|11.87|14.61|11.95|14.7|12.03|14.5|11.87|0
1655378400000|2022-06-16 11:20:00|14.63|11.97|14.59|11.94|14.71|12.04|14.53|11.89|0
1655378700000|2022-06-16 11:25:00|14.57|11.92|14.32|11.72|14.6|11.95|14.24|11.65|0
1655379000000|2022-06-16 11:30:00|14.36|11.75|14.31|11.71|14.54|11.9|14.29|11.69|0
1655379300000|2022-06-16 11:35:00|14.34|11.73|14.65|11.99|14.82|12.12|14.25|11.66|0
1655379600000|2022-06-16 11:40:00|14.67|12.01|14.8|12.11|14.87|12.17|14.63|11.97|0
1655379900000|2022-06-16 11:45:00|14.83|12.13|15.02|12.29|15.05|12.31|14.83|12.13|0
1655380200000|2022-06-16 11:50:00|14.99|12.26|14.9|12.19|15.06|12.32|14.89|12.18|0
1655380500000|2022-06-16 11:55:00|14.91|12.2|14.68|12.01|14.96|12.24|14.63|11.97|0
1655380800000|2022-06-16 12:00:00|14.69|12.02|14.38|11.76|14.76|12.07|14.28|11.68|0
1655381100000|2022-06-16 12:05:00|14.36|11.75|14.2|11.62|14.39|11.77|14.16|11.58|0
1655381400000|2022-06-16 12:10:00|14.21|11.63|14.13|11.56|14.24|11.65|14.05|11.5|0
1655381700000|2022-06-16 12:15:00|14.14|11.57|14.38|11.77|14.38|11.77|14.05|11.5|0
1655382000000|2022-06-16 12:20:00|14.36|11.75|14.07|11.51|14.36|11.75|14.04|11.49|0
1655382300000|2022-06-16 12:25:00|14.08|11.52|14.17|11.6|14.22|11.64|13.98|11.44|0
1655382600000|2022-06-16 12:30:00|14.18|11.61|14.08|11.52|14.27|11.68|13.98|11.44|0
1655382900000|2022-06-16 12:35:00|14.06|11.51|13.9|11.37|14.15|11.58|13.78|11.28|0
1655383200000|2022-06-16 12:40:00|13.91|11.38|14.12|11.55|14.18|11.6|13.91|11.37|0
1655383500000|2022-06-16 12:45:00|14.13|11.56|14.28|11.68|14.32|11.71|14.05|11.5|0
1655383800000|2022-06-16 12:50:00|14.27|11.67|14.28|11.68|14.32|11.71|14.17|11.6|0
1655384100000|2022-06-16 12:55:00|14.27|11.67|14.4|11.79|14.46|11.83|14.21|11.63|0
1655384400000|2022-06-16 13:00:00|14.41|11.77|14.44|11.81|14.65|12.44|13.84|11.66|0
1655384700000|2022-06-16 13:05:00|14.42|11.82|14.52|11.88|14.62|11.96|14.41|11.79|0
1655385000000|2022-06-16 13:10:00|14.53|11.89|14.56|11.91|14.64|11.98|14.5|11.87|0
1655385300000|2022-06-16 13:15:00|14.57|11.92|14.66|11.99|14.68|12.01|14.55|11.91|0
1655385600000|2022-06-16 13:20:00|14.67|12|14.78|12.1|14.79|12.1|14.63|11.97|0
1655385900000|2022-06-16 13:25:00|14.8|12.11|14.83|12.13|14.87|12.17|14.69|12.02|0
1655386200000|2022-06-16 13:30:00|14.82|12.14|15.21|12.44|15.25|12.48|14.67|12.01|0
1655386500000|2022-06-16 13:35:00|15.23|12.46|15.52|12.7|15.73|12.87|15.03|12.3|0
1655386800000|2022-06-16 13:40:00|15.53|12.71|15.68|12.83|15.82|12.95|15.38|12.58|0
1655387100000|2022-06-16 13:45:00|15.7|12.84|15.23|12.46|15.74|12.88|15.03|12.29|0
1655387400000|2022-06-16 13:50:00|15.26|12.48|13.92|11.39|15.63|12.79|13.57|11.1|0
1655387700000|2022-06-16 13:55:00|13.98|11.44|14.19|11.61|14.34|11.73|13.92|11.39|0
1655388000000|2022-06-16 14:00:00|14.26|11.67|14.48|11.85|14.52|11.88|14.11|11.55|0
1655388300000|2022-06-16 14:05:00|14.51|11.87|14.51|11.87|14.75|12.07|14.48|11.85|0
1655388600000|2022-06-16 14:10:00|14.53|11.89|15.59|12.75|15.65|12.81|14.53|11.89|0
1655388900000|2022-06-16 14:15:00|15.62|12.78|15.53|12.71|15.63|12.79|15.25|12.47|0
1655389200000|2022-06-16 14:20:00|15.6|12.76|15.11|12.36|15.6|12.76|15.01|12.28|0
1655389500000|2022-06-16 14:25:00|15.1|12.38|15|12.27|15.15|12.4|14.96|12.24|0
1655389800000|2022-06-16 14:30:00|15.04|12.31|15.14|12.39|15.28|12.5|14.98|12.26|0
1655390100000|2022-06-16 14:35:00|15.17|12.41|15.52|12.7|15.53|12.7|15.15|12.4|0
1655390400000|2022-06-16 14:40:00|15.53|12.72|15.93|13.05|15.93|13.05|15.47|12.65|0
1655390700000|2022-06-16 14:45:00|15.92|13.04|16.14|13.26|16.14|13.26|15.85|12.97|0
1655391000000|2022-06-16 14:50:00|16.13|13.25|16.08|13.2|16.32|13.44|16.05|13.17|0
1655391300000|2022-06-16 14:55:00|16.1|13.22|16.78|13.9|16.78|13.9|16.02|13.14|0
1655391600000|2022-06-16 15:00:00|16.79|13.91|16.45|13.57|16.8|13.92|16.39|13.51|0
1655391900000|2022-06-16 15:05:00|16.48|13.6|16.47|13.59|16.71|13.83|16.46|13.58|0
1655392200000|2022-06-16 15:10:00|16.49|13.61|16.07|13.19|16.54|13.66|16.07|13.19|0
1655392500000|2022-06-16 15:15:00|16.13|13.25|16.02|13.14|16.2|13.32|15.91|13.03|0
1655392800000|2022-06-16 15:20:00|16|13.12|16.98|14.1|17.18|14.3|15.99|13.11|0
1655393100000|2022-06-16 15:25:00|16.99|14.11|16.83|13.95|17.02|14.14|16.56|13.68|0
1655393400000|2022-06-16 15:30:00|16.82|13.94|17.04|14.16|17.05|14.17|16.77|13.89|0
1655393700000|2022-06-16 15:35:00|17.07|14.19|16.57|13.69|17.13|14.25|16.54|13.66|0
1655394000000|2022-06-16 15:40:00|16.56|13.68|16.93|14.05|17.06|14.18|16.54|13.66|0
1655394300000|2022-06-16 15:45:00|16.95|14.07|16.92|14.04|17.04|14.16|16.91|14.03|0
1655394600000|2022-06-16 15:50:00|16.88|14|17.02|14.14|17.11|14.23|16.79|13.91|0
1655394900000|2022-06-16 15:55:00|17.01|14.13|16.61|13.73|17.03|14.15|16.61|13.73|0
1655395200000|2022-06-16 16:00:00|16.62|13.74|16.85|13.97|16.96|14.08|16.56|13.68|0
1655395500000|2022-06-16 16:05:00|16.87|13.99|17.15|14.27|17.15|14.27|16.79|13.91|0
1655395800000|2022-06-16 16:10:00|17.16|14.28|17.22|14.34|17.24|14.36|16.94|14.06|0
1655396100000|2022-06-16 16:15:00|17.23|14.35|17.11|14.23|17.23|14.35|16.92|14.04|0
1655396400000|2022-06-16 16:20:00|17.12|14.24|17.06|14.18|17.21|14.33|16.97|14.09|0
1655396700000|2022-06-16 16:25:00|17.07|14.19|16.7|13.82|17.13|14.25|16.65|13.77|0
1655397000000|2022-06-16 16:30:00|16.69|13.81|16.78|13.9|17|14.12|16.61|13.73|0
1655397300000|2022-06-16 16:35:00|16.79|13.91|16.92|14.04|17.09|14.21|16.79|13.91|0
1655397600000|2022-06-16 16:40:00|16.9|14.02|16.7|13.82|17|14.12|16.58|13.7|0
1655397900000|2022-06-16 16:45:00|16.68|13.8|16.58|13.7|16.82|13.94|16.5|13.62|0
1655398200000|2022-06-16 16:50:00|16.57|13.69|16.7|13.82|16.78|13.9|16.51|13.63|0
1655398500000|2022-06-16 16:55:00|16.69|13.81|16.74|13.86|16.91|14.03|16.69|13.81|0
1655398800000|2022-06-16 17:00:00|16.68|13.8|16.75|13.87|16.82|13.94|16.45|13.57|0
1655399100000|2022-06-16 17:05:00|16.73|13.85|16.38|13.5|16.82|13.94|16.25|13.37|0
1655399400000|2022-06-16 17:10:00|16.39|13.51|16.49|13.61|16.59|13.71|16.36|13.48|0
1655399700000|2022-06-16 17:15:00|16.48|13.6|16.6|13.72|16.6|13.72|16.39|13.51|0
1655400000000|2022-06-16 17:20:00|16.59|13.71|16.85|13.97|16.87|13.99|16.57|13.69|0
1655400300000|2022-06-16 17:25:00|16.84|13.96|16.34|13.46|16.91|14.03|16.17|13.29|0
1655400600000|2022-06-16 17:30:00|16.48|13.6|16.35|13.47|16.63|13.75|16.25|13.37|0
1655400900000|2022-06-16 17:35:00|16.34|13.46|16.45|13.57|16.65|13.77|16.32|13.44|0
1655401200000|2022-06-16 17:40:00|16.46|13.58|16.87|13.99|16.87|13.99|16.41|13.53|0
1655401500000|2022-06-16 17:45:00|16.89|14.01|16.87|13.99|17.07|14.19|16.84|13.96|0
1655401800000|2022-06-16 17:50:00|16.83|13.95|17|14.12|17.05|14.17|16.83|13.95|0
1655402100000|2022-06-16 17:55:00|16.99|14.11|16.42|13.54|17.18|14.3|16.23|13.35|0
1655402400000|2022-06-16 18:00:00|16.46|13.58|16.34|13.46|16.47|13.59|16.24|13.36|0
1655402700000|2022-06-16 18:05:00|16.33|13.45|16.52|13.64|16.62|13.74|16.29|13.41|0
1655403000000|2022-06-16 18:10:00|16.54|13.66|16.39|13.51|16.55|13.67|16.36|13.48|0
1655403300000|2022-06-16 18:15:00|16.4|13.52|16.42|13.54|16.54|13.66|16.39|13.51|0
1655403600000|2022-06-16 18:20:00|16.4|13.52|16.62|13.74|16.66|13.78|16.37|13.49|0
1655403900000|2022-06-16 18:25:00|16.61|13.73|16.69|13.81|16.69|13.81|16.54|13.66|0
1655404200000|2022-06-16 18:30:00|16.72|13.84|16.66|13.78|16.75|13.87|16.5|13.62|0
1655404500000|2022-06-16 18:35:00|16.65|13.77|16.59|13.71|16.75|13.87|16.51|13.63|0
1655404800000|2022-06-16 18:40:00|16.58|13.7|16.5|13.62|16.58|13.7|16.23|13.35|0
1655405100000|2022-06-16 18:45:00|16.52|13.64|17.07|14.19|17.07|14.19|16.4|13.52|0
1655405400000|2022-06-16 18:50:00|17.06|14.18|17.12|14.24|17.15|14.27|16.91|14.03|0
1655405700000|2022-06-16 18:55:00|17.11|14.23|18.45|15.57|18.67|15.79|16.68|13.8|0
1655406000000|2022-06-16 19:00:00|18.46|15.58|17.96|15.08|18.52|15.64|17.8|14.92|0
1655406300000|2022-06-16 19:05:00|18.04|15.16|17.61|14.73|18.21|15.33|17.61|14.73|0
1655406600000|2022-06-16 19:10:00|17.62|14.74|17.8|14.92|17.97|15.09|17.37|14.49|0
1655406900000|2022-06-16 19:15:00|17.89|15.01|17.67|14.79|18.1|15.22|17.67|14.79|0
1655407200000|2022-06-16 19:20:00|17.59|14.71|17.67|14.79|17.75|14.87|17.48|14.6|0
1655407500000|2022-06-16 19:25:00|17.69|14.81|17.52|14.64|17.77|14.89|17.32|14.44|0
1655407800000|2022-06-16 19:30:00|17.55|14.67|18.1|15.22|18.16|15.28|17.48|14.6|0
1655408100000|2022-06-16 19:35:00|18.17|15.29|17.71|14.83|18.18|15.3|17.57|14.69|0
1655408400000|2022-06-16 19:40:00|17.7|14.82|17.85|14.97|17.85|14.97|17.33|14.45|0
1655408700000|2022-06-16 19:45:00|17.86|14.98|18.17|15.29|18.28|15.4|17.76|14.88|0
1655409000000|2022-06-16 19:50:00|18.13|15.25|17.92|15.04|18.16|15.28|17.79|14.91|0
1655409300000|2022-06-16 19:55:00|17.87|14.99|17.24|14.36|17.97|15.09|17.24|14.36|0
1655409600000|2022-06-16 20:00:00|17.2|14.32|17.42|14.54|17.47|14.59|17.19|14.31|0
1655409900000|2022-06-16 20:05:00|17.44|14.56|17.55|14.67|17.55|14.67|17.15|14.27|0
1655410200000|2022-06-16 20:10:00|17.57|14.69|17.07|14.19|17.57|14.69|17.07|14.19|0
1655410500000|2022-06-16 20:15:00|17.25|14.11|17.56|14.37|17.58|14.39|17.24|14.11|0
1655410800000|2022-06-16 20:20:00|17.54|14.35|17.48|14.31|17.6|14.4|17.48|14.3|0
1655411100000|2022-06-16 20:25:00|17.49|14.32|17.36|14.2|17.57|14.37|17.36|14.2|0
1655411400000|2022-06-16 20:30:00|17.35|14.18|17.41|14.24|17.41|14.24|17.29|14.14|0
1655411700000|2022-06-16 20:35:00|17.42|14.25|17.44|14.27|17.45|14.28|17.37|14.21|0
1655412000000|2022-06-16 20:40:00|17.43|14.26|17.44|14.27|17.46|14.29|17.4|14.24|0
1655412300000|2022-06-16 20:45:00|17.42|14.25|17.18|14.06|17.42|14.25|17.18|14.06|0
1655412600000|2022-06-16 20:50:00|17.2|14.07|17.09|13.98|17.2|14.07|17.06|13.95|0
1655412900000|2022-06-16 20:55:00|17.1|13.99|17.11|14|17.17|14.04|17.04|13.94|0
1655413200000|2022-06-16 21:00:00|17.14|14.02|17.1|13.99|17.15|14.03|17.1|13.99|0
1655413500000|2022-06-16 21:05:00|17.12|14.01|17.1|13.99|17.13|14.01|17.09|13.98|0
1655413800000|2022-06-16 21:10:00|17.11|14|17.09|13.98|17.11|14|17.09|13.98|0
1655414100000|2022-06-16 21:15:00|17.11|14|17.09|13.98|17.11|14|17.09|13.98|0
1655414400000|2022-06-16 21:20:00|17.08|13.97|17.06|13.96|17.08|13.97|17.06|13.96|0
1655414700000|2022-06-16 21:25:00|17.07|13.97|17.06|13.96|17.09|13.98|17.06|13.96|0
1655415000000|2022-06-16 21:30:00|17.05|13.95|17.09|13.98|17.1|13.99|17.04|13.94|0
1655415300000|2022-06-16 21:35:00|17.1|13.99|17.11|14|17.11|14|17.1|13.99|0
1655415600000|2022-06-16 21:40:00|17.1|13.99|17.08|13.97|17.1|13.99|17.08|13.97|0
1655415900000|2022-06-16 21:45:00|17.09|13.98|17.13|14.01|17.13|14.01|17.09|13.98|0
1655416200000|2022-06-16 21:50:00|17.12|13.99|17.11|14|17.13|14.01|17.09|13.98|0
1655416500000|2022-06-16 21:55:00|17.1|13.99|17.07|13.97|17.11|14|17.07|13.96|0
1655416800000|2022-06-16 22:00:00|17.04|13.94|16.88|13.81|17.04|13.94|16.85|13.78|0
1655417100000|2022-06-16 22:05:00|16.86|13.8|17|13.91|17.03|13.94|16.82|13.77|0
1655417400000|2022-06-16 22:10:00|17.12|14.01|17.15|14.03|17.17|14.05|17.06|13.96|0
1655417700000|2022-06-16 22:15:00|17.14|14.02|17.19|14.07|17.22|14.09|17.12|14.01|0
1655418000000|2022-06-16 22:20:00|17.18|14.06|17|13.91|17.18|14.06|16.97|13.89|0
1655418300000|2022-06-16 22:25:00|16.99|13.9|16.89|13.82|17.05|13.95|16.89|13.82|0
1655418600000|2022-06-16 22:30:00|16.88|13.81|16.94|13.86|17.01|13.92|16.88|13.81|0
1655418900000|2022-06-16 22:35:00|16.95|13.87|16.91|13.84|17.07|13.96|16.91|13.84|0
1655419200000|2022-06-16 22:40:00|16.9|13.83|16.98|13.89|17|13.91|16.9|13.83|0
1655419500000|2022-06-16 22:45:00|16.99|13.9|17.05|13.95|17.06|13.96|16.99|13.9|0
1655419800000|2022-06-16 22:50:00|17.04|13.94|17.04|13.94|17.06|13.96|16.98|13.9|0
1655420100000|2022-06-16 22:55:00|17.05|13.95|17.16|14.04|17.16|14.04|17.03|13.94|0
1655420400000|2022-06-16 23:00:00|17.15|14.03|17.05|13.95|17.15|14.03|17.04|13.94|0
1655420700000|2022-06-16 23:05:00|17.04|13.94|17.06|13.96|17.09|13.98|17.01|13.92|0
1655421000000|2022-06-16 23:10:00|17.07|13.95|17.1|13.99|17.13|14.02|17.05|13.95|0
1655421300000|2022-06-16 23:15:00|17.09|13.98|17.32|14.17|17.33|14.18|17.08|13.97|0
1655421600000|2022-06-16 23:20:00|17.33|14.18|17.48|14.3|17.51|14.33|17.33|14.18|0
1655421900000|2022-06-16 23:25:00|17.47|14.29|17.39|14.22|17.47|14.29|17.35|14.2|0
1655422200000|2022-06-16 23:30:00|17.41|14.24|17.24|14.1|17.43|14.26|17.19|14.07|0
1655422500000|2022-06-16 23:35:00|17.25|14.11|17.31|14.17|17.34|14.19|17.24|14.1|0
1655422800000|2022-06-16 23:40:00|17.28|14.13|17.26|14.12|17.34|14.18|17.25|14.11|0
1655423100000|2022-06-16 23:45:00|17.25|14.11|17.26|14.13|17.44|14.27|17.24|14.11|0
1655423400000|2022-06-16 23:50:00|17.25|14.12|17.23|14.1|17.33|14.18|17.21|14.08|0
1655423700000|2022-06-16 23:55:00|17.22|14.09|17.33|14.18|17.36|14.21|17.22|14.09|0
1655424000000|2022-06-17 00:00:00|17.34|14.19|17.68|14.46|17.73|14.51|17.32|14.17|0
1655424300000|2022-06-17 00:05:00|17.7|14.48|17.35|14.2|17.73|14.51|17.35|14.2|0
1655424600000|2022-06-17 00:10:00|17.34|14.18|17.08|13.97|17.34|14.18|17.06|13.96|0
1655424900000|2022-06-17 00:15:00|17.07|13.96|16.92|13.85|17.07|13.96|16.88|13.81|0
1655425200000|2022-06-17 00:20:00|16.95|13.86|17.1|13.99|17.15|14.03|16.94|13.86|0
1655425500000|2022-06-17 00:25:00|17.09|14|17.01|13.92|17.18|14.05|16.95|13.87|0
1655425800000|2022-06-17 00:30:00|17|13.91|17.36|14.2|17.36|14.21|16.99|13.9|0
1655426100000|2022-06-17 00:35:00|17.35|14.21|17.48|14.3|17.5|14.31|17.21|14.08|0
1655426400000|2022-06-17 00:40:00|17.53|14.34|17.43|14.26|17.56|14.37|17.29|14.15|0
1655426700000|2022-06-17 00:45:00|17.42|14.25|17.32|14.17|17.43|14.26|17.28|14.14|0
1655427000000|2022-06-17 00:50:00|17.33|14.18|17.24|14.11|17.37|14.21|17.21|14.08|0
1655427300000|2022-06-17 00:55:00|17.26|14.12|17.19|14.06|17.33|14.18|17.19|14.06|0
1655427600000|2022-06-17 01:00:00|17.2|14.07|17.28|14.14|17.3|14.16|17.12|14.01|0
1655427900000|2022-06-17 01:05:00|17.27|14.13|17.09|13.99|17.27|14.13|17.03|13.93|0
1655428200000|2022-06-17 01:10:00|17.08|13.98|17.15|14.03|17.22|14.09|17.07|13.97|0
1655428500000|2022-06-17 01:15:00|17.14|13.99|17.14|14.02|17.14|14.02|17.02|13.92|0
1655428800000|2022-06-17 01:20:00|17.12|14.01|17.12|14.01|17.21|14.08|17.05|13.95|0
1655429100000|2022-06-17 01:25:00|17.11|14|17.16|14.04|17.18|14.06|17.09|13.98|0
1655429400000|2022-06-17 01:30:00|17.17|14.05|16.97|13.89|17.18|14.05|16.91|13.84|0
1655429700000|2022-06-17 01:35:00|16.91|13.88|16.33|14.53|17.05|14.62|16.32|13.84|0
1655430000000|2022-06-17 01:40:00|16.34|14.54|16.18|14.38|16.35|14.55|16.15|14.35|0
1655430300000|2022-06-17 01:45:00|16.17|14.37|16.16|14.36|16.23|14.43|16.13|14.33|0
1655430600000|2022-06-17 01:50:00|16.14|14.34|16|14.2|16.26|14.46|15.95|14.15|0
1655430900000|2022-06-17 01:55:00|16.01|14.21|15.99|14.19|16.07|14.27|15.95|14.15|0
1655431200000|2022-06-17 02:00:00|15.98|14.18|16.03|14.23|16.08|14.28|15.95|14.15|0
1655431500000|2022-06-17 02:05:00|16.02|14.22|16.14|14.34|16.14|14.34|16.01|14.21|0
1655431800000|2022-06-17 02:10:00|16.13|14.33|16.03|14.23|16.14|14.34|16.03|14.23|0
1655432100000|2022-06-17 02:15:00|16.05|14.25|16.11|14.31|16.14|14.34|16.04|14.24|0
1655432400000|2022-06-17 02:20:00|16.13|14.33|16.18|14.38|16.2|14.4|16.13|14.33|0
1655432700000|2022-06-17 02:25:00|16.17|14.37|16.16|14.36|16.19|14.39|16.14|14.34|0
1655433000000|2022-06-17 02:30:00|16.15|14.35|16.14|14.34|16.17|14.37|16.07|14.27|0
1655433300000|2022-06-17 02:35:00|16.15|14.35|16.19|14.39|16.21|14.41|16.15|14.35|0
1655433600000|2022-06-17 02:40:00|16.18|14.38|15.77|13.97|16.24|14.44|15.76|13.96|0
1655433900000|2022-06-17 02:45:00|15.79|13.99|16.01|14.21|16.06|14.26|15.75|13.95|0
1655434200000|2022-06-17 02:50:00|16|14.2|16.13|14.33|16.13|14.33|16|14.2|0
1655434500000|2022-06-17 02:55:00|16.16|14.36|16.17|14.37|16.28|14.48|16.14|14.34|0
1655434800000|2022-06-17 03:00:00|16.16|14.36|16.2|14.4|16.3|14.5|16.14|14.34|0
1655435100000|2022-06-17 03:05:00|16.21|14.41|16.26|14.46|16.26|14.46|16.12|14.32|0
1655435400000|2022-06-17 03:10:00|16.27|14.47|16.02|14.22|16.28|14.48|16.01|14.21|0
1655435700000|2022-06-17 03:15:00|16.01|14.21|15.93|14.13|16.01|14.21|15.89|14.09|0
1655436000000|2022-06-17 03:20:00|15.94|14.14|15.89|14.09|15.99|14.19|15.85|14.05|0
1655436300000|2022-06-17 03:25:00|15.88|14.08|15.91|14.11|15.93|14.13|15.77|13.97|0
1655436600000|2022-06-17 03:30:00|15.89|14.09|15.96|14.16|16.03|14.23|15.81|14.01|0
1655436900000|2022-06-17 03:35:00|15.94|14.14|15.74|13.94|15.95|14.15|15.69|13.89|0
1655437200000|2022-06-17 03:40:00|15.75|13.95|15.79|13.99|15.83|14.03|15.74|13.94|0
1655437500000|2022-06-17 03:45:00|15.81|14.01|15.87|14.07|15.9|14.1|15.81|14.01|0
1655437800000|2022-06-17 03:50:00|15.86|14.06|15.91|14.11|15.91|14.11|15.81|14.01|0
1655438100000|2022-06-17 03:55:00|15.92|14.12|15.97|14.17|15.99|14.19|15.9|14.1|0
1655438400000|2022-06-17 04:00:00|15.98|14.18|15.9|14.1|15.99|14.19|15.86|14.06|0
1655438700000|2022-06-17 04:05:00|15.92|14.12|15.79|13.99|15.94|14.14|15.76|13.96|0
1655439000000|2022-06-17 04:10:00|15.8|14|15.75|13.95|15.8|14|15.7|13.9|0
1655439300000|2022-06-17 04:15:00|15.76|13.96|15.32|13.52|15.76|13.96|15.31|13.51|0
1655439600000|2022-06-17 04:20:00|15.3|13.5|15.39|13.59|15.4|13.6|15.28|13.48|0
1655439900000|2022-06-17 04:25:00|15.38|13.58|15.4|13.6|15.45|13.65|15.36|13.56|0
1655440200000|2022-06-17 04:30:00|15.41|13.61|15.44|13.64|15.47|13.67|15.35|13.55|0
1655440500000|2022-06-17 04:35:00|15.45|13.65|15.44|13.64|15.46|13.66|15.37|13.57|0
1655440800000|2022-06-17 04:40:00|15.45|13.65|15.42|13.62|15.48|13.68|15.4|13.6|0
1655441100000|2022-06-17 04:45:00|15.43|13.63|15.35|13.55|15.45|13.65|15.33|13.53|0
1655441400000|2022-06-17 04:50:00|15.32|13.52|15.35|13.55|15.4|13.6|15.32|13.52|0
1655441700000|2022-06-17 04:55:00|15.34|13.54|15.4|13.6|15.41|13.61|15.32|13.52|0
1655442000000|2022-06-17 05:00:00|15.38|13.58|15.42|13.62|15.43|13.63|15.36|13.56|0
1655442300000|2022-06-17 05:05:00|15.41|13.61|15.45|13.65|15.47|13.67|15.35|13.55|0
1655442600000|2022-06-17 05:10:00|15.44|13.64|15.36|13.56|15.44|13.64|15.33|13.53|0
1655442900000|2022-06-17 05:15:00|15.37|13.57|15.42|13.62|15.44|13.64|15.31|13.51|0
1655443200000|2022-06-17 05:20:00|15.43|13.63|15.33|13.53|15.43|13.63|15.27|13.47|0
1655443500000|2022-06-17 05:25:00|15.34|13.54|15.27|13.47|15.38|13.58|15.26|13.46|0
1655443800000|2022-06-17 05:30:00|15.26|13.46|15.34|13.54|15.36|13.56|15.22|13.42|0
1655444100000|2022-06-17 05:35:00|15.33|13.53|15.26|13.46|15.33|13.53|15.24|13.44|0
1655444400000|2022-06-17 05:40:00|15.25|13.45|15.35|13.55|15.38|13.58|15.22|13.42|0
1655444700000|2022-06-17 05:45:00|15.37|13.57|15.48|13.68|15.56|13.76|15.37|13.57|0
1655445000000|2022-06-17 05:50:00|15.49|13.69|15.5|13.7|15.59|13.79|15.47|13.67|0
1655445300000|2022-06-17 05:55:00|15.49|13.69|15.56|13.76|15.56|13.76|15.45|13.65|0
1655445600000|2022-06-17 06:00:00|15.57|13.77|15.85|14.05|15.87|14.07|15.55|13.75|0
1655445900000|2022-06-17 06:05:00|15.87|14.07|15.97|14.17|16.07|14.27|15.86|14.06|0
1655446200000|2022-06-17 06:10:00|15.98|14.18|16.07|14.27|16.2|14.4|15.97|14.17|0
1655446500000|2022-06-17 06:15:00|16.08|14.28|15.95|14.15|16.08|14.28|15.91|14.11|0
1655446800000|2022-06-17 06:20:00|15.94|14.14|15.93|14.13|16.02|14.22|15.88|14.08|0
1655447100000|2022-06-17 06:25:00|15.94|14.14|15.76|13.96|15.94|14.14|15.72|13.92|0
1655447400000|2022-06-17 06:30:00|15.74|13.94|15.84|14.04|15.85|14.05|15.67|13.87|0
1655447700000|2022-06-17 06:35:00|15.86|14.06|15.75|13.95|15.86|14.06|15.75|13.95|0
1655448000000|2022-06-17 06:40:00|15.77|13.97|15.8|14|15.89|14.09|15.75|13.95|0
1655448300000|2022-06-17 06:45:00|15.79|13.99|15.71|13.91|15.8|14|15.6|13.8|0
1655448600000|2022-06-17 06:50:00|15.72|13.92|15.97|14.17|15.99|14.19|15.71|13.91|0
1655448900000|2022-06-17 06:55:00|15.96|14.16|16.5|14.7|16.87|15.07|15.9|14.1|0
1655449200000|2022-06-17 07:00:00|16.53|14.73|16.61|14.81|16.63|14.83|16.31|14.51|0
1655449500000|2022-06-17 07:05:00|16.52|14.95|16.52|14.94|16.61|15.03|16.3|14.75|0
1655449800000|2022-06-17 07:10:00|16.54|14.97|16.49|14.92|16.71|15.12|16.47|14.9|0
1655450100000|2022-06-17 07:15:00|16.5|14.93|16.39|14.83|16.54|14.97|16.34|14.78|0
1655450400000|2022-06-17 07:20:00|16.38|14.82|15.87|14.36|16.48|14.91|15.84|14.33|0
1655450700000|2022-06-17 07:25:00|15.85|14.34|15.95|14.43|16.02|14.5|15.85|14.34|0
1655451000000|2022-06-17 07:30:00|15.93|14.42|16.09|14.55|16.13|14.59|15.93|14.41|0
1655451300000|2022-06-17 07:35:00|16.1|14.56|16.17|14.63|16.23|14.68|16.05|14.52|0
1655451600000|2022-06-17 07:40:00|16.16|14.62|16.24|14.69|16.49|14.92|16.15|14.61|0
1655451900000|2022-06-17 07:45:00|16.23|14.68|15.85|14.34|16.39|14.83|15.82|14.31|0
1655452200000|2022-06-17 07:50:00|15.86|14.35|15.73|14.23|15.88|14.37|15.62|14.13|0
1655452500000|2022-06-17 07:55:00|15.72|14.22|15.57|14.08|15.76|14.26|15.55|14.07|0
1655452800000|2022-06-17 08:00:00|15.59|14.11|15.67|14.17|15.83|14.32|15.58|14.09|0
1655453100000|2022-06-17 08:05:00|15.68|14.18|15.45|13.98|15.68|14.18|15.45|13.98|0
1655453400000|2022-06-17 08:10:00|15.44|13.97|15.45|13.98|15.6|14.12|15.44|13.97|0
1655453700000|2022-06-17 08:15:00|15.46|13.99|15.44|13.97|15.65|14.16|15.33|13.87|0
1655454000000|2022-06-17 08:20:00|15.43|13.96|15.36|13.9|15.49|14.02|15.34|13.88|0
1655454300000|2022-06-17 08:25:00|15.35|13.89|15.29|13.84|15.41|13.94|15.27|13.82|0
1655454600000|2022-06-17 08:30:00|15.28|13.83|15.03|13.6|15.29|13.83|15.01|13.58|0
1655454900000|2022-06-17 08:35:00|15.04|13.61|15.12|13.68|15.22|13.77|15.04|13.61|0
1655455200000|2022-06-17 08:40:00|15.13|13.69|15.09|13.65|15.15|13.71|15.04|13.6|0
1655455500000|2022-06-17 08:45:00|15.12|13.68|15.26|13.8|15.33|13.87|15.11|13.67|0
1655455800000|2022-06-17 08:50:00|15.27|13.81|15.41|13.94|15.45|13.98|15.26|13.8|0
1655456100000|2022-06-17 08:55:00|15.42|13.96|15.35|13.89|15.43|13.96|15.28|13.82|0
1655456400000|2022-06-17 09:00:00|15.36|13.9|15.1|13.67|15.4|13.93|15.09|13.66|0
1655456700000|2022-06-17 09:05:00|15.09|13.65|15.04|13.61|15.28|13.83|14.98|13.56|0
1655457000000|2022-06-17 09:10:00|15.03|13.6|14.89|13.48|15.08|13.64|14.87|13.46|0
1655457300000|2022-06-17 09:15:00|14.88|13.46|14.99|13.56|15|13.58|14.86|13.44|0
1655457600000|2022-06-17 09:20:00|15|13.57|15.12|13.68|15.17|13.72|14.95|13.53|0
1655457900000|2022-06-17 09:25:00|15.1|13.66|15.01|13.58|15.13|13.69|14.95|13.52|0
1655458200000|2022-06-17 09:30:00|15.02|13.59|15.08|13.65|15.16|13.72|15.01|13.58|0
1655458500000|2022-06-17 09:35:00|15.1|13.66|15.14|13.7|15.16|13.72|14.96|13.53|0
1655458800000|2022-06-17 09:40:00|15.16|13.72|15.42|13.95|15.46|13.99|15.15|13.7|0
1655459100000|2022-06-17 09:45:00|15.44|13.97|15.52|14.04|15.57|14.09|15.42|13.95|0
1655459400000|2022-06-17 09:50:00|15.5|14.02|15.11|13.67|15.5|14.02|15.07|13.63|0
1655459700000|2022-06-17 09:55:00|15.09|13.65|15.09|13.65|15.19|13.74|15.04|13.61|0
1655460000000|2022-06-17 10:00:00|15.12|13.68|15.09|13.66|15.2|13.76|15.02|13.59|0
1655460300000|2022-06-17 10:05:00|15.12|13.68|15.23|13.78|15.3|13.84|15.08|13.64|0
1655460600000|2022-06-17 10:10:00|15.22|13.77|15.17|13.73|15.22|13.77|15.05|13.62|0
1655460900000|2022-06-17 10:15:00|15.18|13.74|15.09|13.65|15.28|13.83|15.06|13.62|0
1655461200000|2022-06-17 10:20:00|15.1|13.66|15.04|13.61|15.18|13.73|15.01|13.58|0
1655461500000|2022-06-17 10:25:00|15.06|13.6|15.14|13.7|15.19|13.74|15.06|13.6|0
1655461800000|2022-06-17 10:30:00|15.13|13.69|15.16|13.72|15.19|13.74|15.05|13.61|0
1655462100000|2022-06-17 10:35:00|15.17|13.7|14.99|13.56|15.22|13.77|14.98|13.55|0
1655462400000|2022-06-17 10:40:00|14.98|13.52|15.16|13.71|15.19|13.75|14.93|13.51|0
1655462700000|2022-06-17 10:45:00|15.17|13.72|15.22|13.77|15.32|13.86|15.17|13.72|0
1655463000000|2022-06-17 10:50:00|15.23|13.78|15.29|13.83|15.36|13.9|15.2|13.75|0
1655463300000|2022-06-17 10:55:00|15.28|13.81|15.21|13.76|15.28|13.81|15.1|13.66|0
1655463600000|2022-06-17 11:00:00|15.23|13.78|15.23|13.78|15.32|13.86|15.17|13.72|0
1655463900000|2022-06-17 11:05:00|15.24|13.79|15.11|13.67|15.28|13.82|15.1|13.66|0
1655464200000|2022-06-17 11:10:00|15.12|13.68|15.21|13.76|15.24|13.79|15.11|13.67|0
1655464500000|2022-06-17 11:15:00|15.2|13.75|15.21|13.76|15.23|13.78|15.04|13.61|0
1655464800000|2022-06-17 11:20:00|15.22|13.77|15.01|13.58|15.22|13.77|15|13.57|0
1655465100000|2022-06-17 11:25:00|15.04|13.61|14.87|13.46|15.06|13.63|14.87|13.46|0
1655465400000|2022-06-17 11:30:00|14.88|13.45|15.05|13.62|15.08|13.64|14.79|13.38|0
1655465700000|2022-06-17 11:35:00|15.06|13.64|15.16|13.72|15.23|13.78|15.06|13.64|0
1655466000000|2022-06-17 11:40:00|15.15|13.71|15.29|13.83|15.31|13.85|15.15|13.71|0
1655466300000|2022-06-17 11:45:00|15.3|13.84|15.44|13.97|15.45|13.98|15.3|13.84|0
1655466600000|2022-06-17 11:50:00|15.46|13.99|15.49|14.01|15.53|14.05|15.4|13.93|0
1655466900000|2022-06-17 11:55:00|15.47|13.99|15.08|13.64|15.47|13.99|15.04|13.6|0
1655467200000|2022-06-17 12:00:00|15.1|13.66|15.43|13.96|15.43|13.96|14.73|13.32|0
1655467500000|2022-06-17 12:05:00|15.42|13.95|15.4|13.93|15.51|14.03|15.38|13.91|0
1655467800000|2022-06-17 12:10:00|15.42|13.95|15.39|13.92|15.42|13.95|15.27|13.81|0
1655468100000|2022-06-17 12:15:00|15.4|13.93|15.48|14.01|15.62|14.13|15.4|13.93|0
1655468400000|2022-06-17 12:20:00|15.46|13.99|15.51|14.03|15.55|14.07|15.43|13.96|0
1655468700000|2022-06-17 12:25:00|15.49|14.01|15.59|14.1|15.59|14.1|15.48|14|0
1655469000000|2022-06-17 12:30:00|15.58|14.09|15.69|14.19|15.71|14.21|15.52|14.04|0
1655469300000|2022-06-17 12:35:00|15.68|14.2|15.73|14.23|15.73|14.23|15.55|14.07|0
1655469600000|2022-06-17 12:40:00|15.69|14.2|15.83|14.32|15.86|14.35|15.69|14.2|0
1655469900000|2022-06-17 12:45:00|15.85|14.34|15.87|14.35|16.11|14.58|15.64|14.15|0
1655470200000|2022-06-17 12:50:00|15.88|14.36|15.82|14.32|15.89|14.38|15.76|14.26|0
1655470500000|2022-06-17 12:55:00|15.79|14.29|15.89|14.38|15.98|14.45|15.72|14.22|0
1655470800000|2022-06-17 13:00:00|15.93|14.42|16.03|14.5|16.08|14.55|15.91|14.4|0
1655471100000|2022-06-17 13:05:00|16.01|14.48|16.4|14.84|16.41|14.85|16|14.47|0
1655471400000|2022-06-17 13:10:00|16.39|14.83|16.5|14.93|16.65|15.06|16.35|14.79|0
1655471700000|2022-06-17 13:15:00|16.51|14.94|16.25|14.7|16.59|15.01|16.15|14.61|0
1655472000000|2022-06-17 13:20:00|16.28|14.73|16.38|14.82|16.42|14.86|16.26|14.71|0
1655472300000|2022-06-17 13:25:00|16.41|14.85|16.62|15.03|16.63|15.05|16.16|14.62|0
1655472600000|2022-06-17 13:30:00|16.6|15.04|15.83|14.32|16.62|15.04|15.75|14.25|0
1655472900000|2022-06-17 13:35:00|15.7|14.2|15.93|14.42|16.07|14.54|15.7|14.2|0
1655473200000|2022-06-17 13:40:00|15.95|14.43|15.39|13.93|15.95|14.43|15.28|13.83|0
1655473500000|2022-06-17 13:45:00|15.41|13.94|15.24|13.79|15.73|14.23|15.23|13.78|0
1655473800000|2022-06-17 13:50:00|15.27|13.82|15.12|13.68|15.42|13.95|14.87|13.45|0
1655474100000|2022-06-17 13:55:00|15.14|13.69|15.35|13.89|15.44|13.97|14.98|13.55|0
1655474400000|2022-06-17 14:00:00|15.3|13.85|15.71|14.21|15.88|14.37|15.29|13.84|0
1655474700000|2022-06-17 14:05:00|15.69|14.2|15.99|14.47|16.06|14.53|15.64|14.15|0
1655475000000|2022-06-17 14:10:00|15.96|14.44|15.88|14.36|16.01|14.49|15.74|14.24|0
1655475300000|2022-06-17 14:15:00|15.92|14.4|16.47|14.91|16.52|14.94|15.22|13.77|0
1655475600000|2022-06-17 14:20:00|16.44|14.88|17.5|14.62|17.56|15.42|16.44|14.6|0
1655475900000|2022-06-17 14:25:00|17.55|14.67|17.41|14.53|17.55|14.67|17.35|14.47|0
1655476800000|2022-06-17 14:40:00|18.23|15.35|18.06|15.18|18.41|15.53|18.04|15.16|0
1655477100000|2022-06-17 14:45:00|18.09|15.21|18.49|15.61|18.78|15.9|18.09|15.21|0
1655477400000|2022-06-17 14:50:00|18.53|15.65|18.08|15.2|18.63|15.75|18.01|15.13|0
1655477700000|2022-06-17 14:55:00|18.05|15.17|18.78|15.9|19.47|16.59|17.7|14.82|0
1655478000000|2022-06-17 15:00:00|18.86|15.98|18.32|15.44|19.18|16.3|18.19|15.31|0
1655478300000|2022-06-17 15:05:00|18.38|15.5|17.82|14.94|18.42|15.54|17.8|14.92|0
1655478600000|2022-06-17 15:10:00|17.81|14.93|18.09|15.21|18.13|15.25|17.81|14.93|0
1655478900000|2022-06-17 15:15:00|18.11|15.23|17.57|14.69|18.11|15.23|17.5|14.62|0
1655479200000|2022-06-17 15:20:00|17.54|14.66|17.9|15.02|18.43|15.55|17.46|14.58|0
1655479500000|2022-06-17 15:25:00|17.89|15.01|17.44|14.56|18.02|15.14|17.3|14.42|0
1655479800000|2022-06-17 15:30:00|17.43|14.55|16.67|13.79|17.46|14.58|16.27|13.39|0
1655480100000|2022-06-17 15:35:00|16.71|13.83|16.32|13.44|16.73|13.85|16.3|13.42|0
1655480400000|2022-06-17 15:40:00|16.31|13.43|16.57|13.69|16.57|13.69|16.09|13.21|0
1655480700000|2022-06-17 15:45:00|16.61|13.73|16.54|13.66|16.7|13.82|16.41|13.53|0
1655481000000|2022-06-17 15:50:00|16.57|13.69|16.81|13.93|16.96|14.08|16.43|13.55|0
1655481300000|2022-06-17 15:55:00|16.8|13.92|16.78|13.9|16.92|14.04|16.58|13.7|0
1655481600000|2022-06-17 16:00:00|16.79|13.91|15.92|13.04|17.12|14.24|15.82|12.95|0
1655481900000|2022-06-17 16:05:00|15.9|13.02|15.81|12.93|16.06|13.18|15.67|12.82|0
1655482200000|2022-06-17 16:10:00|15.83|12.95|15.48|12.67|15.94|13.06|15.45|12.64|0
1655482500000|2022-06-17 16:15:00|15.43|12.62|15.67|12.82|15.73|12.87|15.3|12.52|0
1655482800000|2022-06-17 16:20:00|15.69|12.84|15.48|12.66|15.74|12.88|15.44|12.63|0
1655483100000|2022-06-17 16:25:00|15.47|12.65|15.41|12.61|15.58|12.75|15.28|12.5|0
1655483400000|2022-06-17 16:30:00|15.38|12.59|15.47|12.66|15.63|12.79|15.34|12.55|0
1655483700000|2022-06-17 16:35:00|15.46|12.65|15.28|12.5|15.68|12.83|15.28|12.5|0
1655484000000|2022-06-17 16:40:00|15.27|12.49|15.27|12.5|15.61|12.77|15.22|12.45|0
1655484300000|2022-06-17 16:45:00|15.22|12.46|15.45|12.64|15.87|12.99|15.21|12.45|0
1655484600000|2022-06-17 16:50:00|15.44|12.63|14.84|12.14|16.25|13.37|14.84|12.14|0
1655484900000|2022-06-17 16:55:00|14.82|12.12|14.64|11.98|14.87|12.16|14.54|11.9|0
1655485200000|2022-06-17 17:00:00|14.63|11.97|13.42|10.98|14.74|12.06|13.42|10.98|0
1655485500000|2022-06-17 17:05:00|13.44|11|12.92|10.57|13.45|11|12.87|10.53|0
1655485800000|2022-06-17 17:10:00|12.9|10.56|12.79|10.46|13.07|10.69|12.63|10.34|0
1655486100000|2022-06-17 17:15:00|12.78|10.45|12.99|10.63|13.41|10.97|12.77|10.45|0
1655486400000|2022-06-17 17:20:00|13.02|10.65|13.11|10.73|13.34|10.92|13|10.64|0
1655486700000|2022-06-17 17:25:00|13.09|10.71|13.43|10.99|13.48|11.03|13.09|10.71|0
1655487000000|2022-06-17 17:30:00|13.42|10.98|13.33|10.91|13.6|11.13|13.33|10.91|0
1655487300000|2022-06-17 17:35:00|13.31|10.89|13.4|10.97|13.53|11.07|13.22|10.82|0
1655487600000|2022-06-17 17:40:00|13.41|10.99|13.27|10.86|13.48|11.03|13.21|10.81|0
1655487900000|2022-06-17 17:45:00|13.3|10.88|13.53|11.07|13.8|11.29|13.26|10.85|0
1655488200000|2022-06-17 17:50:00|13.5|11.05|13.49|11.04|13.56|11.09|13.4|10.96|0
1655488500000|2022-06-17 17:55:00|13.52|11.06|13.42|10.98|13.56|11.09|13.25|10.84|0
1655488800000|2022-06-17 18:00:00|13.37|10.94|13.3|10.88|13.46|11.01|13.21|10.81|0
1655489100000|2022-06-17 18:05:00|13.31|10.89|13.25|10.84|13.45|11.01|13.21|10.81|0
1655489400000|2022-06-17 18:10:00|13.24|10.83|12.97|10.61|13.38|10.94|12.97|10.61|0
1655489700000|2022-06-17 18:15:00|12.98|10.62|12.91|10.56|13.08|10.7|12.8|10.47|0
1655490000000|2022-06-17 18:20:00|12.89|10.55|12.84|10.5|12.9|10.56|12.75|10.43|0
1655490300000|2022-06-17 18:25:00|12.83|10.49|13.06|10.69|13.08|10.7|12.81|10.48|0
1655490600000|2022-06-17 18:30:00|13.11|10.73|13.15|10.76|13.34|10.91|13.09|10.71|0
1655490900000|2022-06-17 18:35:00|13.14|10.75|12.82|10.49|13.2|10.8|12.82|10.49|0
1655491200000|2022-06-17 18:40:00|12.79|10.46|12.9|10.55|12.92|10.57|12.61|10.32|0
1655491500000|2022-06-17 18:45:00|12.92|10.57|13.02|10.65|13.03|10.66|12.86|10.52|0
1655491800000|2022-06-17 18:50:00|13.08|10.7|13.16|10.77|13.22|10.82|12.99|10.63|0
1655492100000|2022-06-17 18:55:00|13.17|10.74|13.16|10.76|13.3|10.88|13.02|10.65|0
1655492400000|2022-06-17 19:00:00|13.14|10.75|13.15|10.76|13.21|10.81|12.93|10.58|0
1655492700000|2022-06-17 19:05:00|13.13|10.74|13.28|10.87|13.3|10.88|13.08|10.7|0
1655493000000|2022-06-17 19:10:00|13.3|10.88|13.37|10.94|13.84|11.32|13.05|10.67|0
1655493300000|2022-06-17 19:15:00|13.41|10.97|12.79|11.39|13.61|11.42|12.73|10.83|0
1655493600000|2022-06-17 19:20:00|12.78|11.38|12.43|11.03|12.79|11.39|12.36|10.96|0
1655493900000|2022-06-17 19:25:00|12.44|11.04|12.3|10.9|12.44|11.04|12.21|10.81|0
1655494200000|2022-06-17 19:30:00|12.28|10.88|12.49|11.09|12.61|11.21|12.26|10.86|0
1655494500000|2022-06-17 19:35:00|12.46|11.06|12.37|10.97|12.53|11.13|12.33|10.93|0
1655494800000|2022-06-17 19:40:00|12.35|10.95|12.64|11.24|12.68|11.28|12.35|10.95|0
1655495100000|2022-06-17 19:45:00|12.66|11.26|12.7|11.3|12.81|11.41|12.6|11.2|0
1655495400000|2022-06-17 19:50:00|12.71|11.31|12.78|11.38|12.97|11.57|12.63|11.23|0
1655495700000|2022-06-17 19:55:00|12.79|11.39|13.03|11.63|13.04|11.64|12.6|11.2|0
1655496000000|2022-06-17 20:00:00|13.05|11.65|12.67|11.27|13.05|11.65|12.67|11.27|0
1655496300000|2022-06-17 20:05:00|12.69|11.29|12.7|11.3|12.75|11.35|12.64|11.24|0
1655496600000|2022-06-17 20:10:00|12.71|11.31|12.89|11.49|12.97|11.57|12.69|11.29|0
1655784900000|2022-06-21 04:15:00|6.78|4.98|6.76|4.96|6.78|4.98|6.75|4.95|0
1655785200000|2022-06-21 04:20:00|6.75|4.95|6.74|4.94|6.75|4.95|6.73|4.93|0
1655785500000|2022-06-21 04:25:00|6.73|4.93|6.75|4.95|6.75|4.95|6.72|4.92|0
1655785800000|2022-06-21 04:30:00|6.74|4.94|6.72|4.92|6.74|4.94|6.72|4.92|0
1655786100000|2022-06-21 04:35:00|6.71|4.91|6.75|4.95|6.75|4.95|6.71|4.91|0
1655786400000|2022-06-21 04:40:00|6.76|4.96|6.74|4.94|6.76|4.96|6.74|4.94|0
1655786700000|2022-06-21 04:45:00|6.73|4.93|6.74|4.94|6.75|4.95|6.73|4.93|0
1655787000000|2022-06-21 04:50:00|6.73|4.93|6.72|4.92|6.74|4.94|6.71|4.91|0
1655787300000|2022-06-21 04:55:00|6.71|4.91|6.73|4.93|6.74|4.94|6.71|4.91|0
1655787600000|2022-06-21 05:00:00|6.72|4.92|6.71|4.91|6.72|4.92|6.7|4.9|0
1655787900000|2022-06-21 05:05:00|6.72|4.92|6.72|4.92|6.75|4.95|6.71|4.91|0
1655788200000|2022-06-21 05:10:00|6.71|4.91|6.74|4.94|6.75|4.95|6.7|4.9|0
1655788500000|2022-06-21 05:15:00|6.73|4.93|6.73|4.93|6.74|4.94|6.72|4.92|0
1655788800000|2022-06-21 05:20:00|6.74|4.94|6.74|4.94|6.75|4.95|6.72|4.92|0
1655789100000|2022-06-21 05:25:00|6.73|4.93|6.75|4.95|6.77|4.97|6.73|4.93|0
1655789400000|2022-06-21 05:30:00|6.74|4.94|6.78|4.98|6.8|5|6.74|4.94|0
1655789700000|2022-06-21 05:35:00|6.8|5|6.82|5.02|6.84|5.04|6.8|5|0
1655790000000|2022-06-21 05:40:00|6.83|5.03|6.83|5.03|6.85|5.05|6.83|5.03|0
1655790300000|2022-06-21 05:45:00|6.84|5.04|6.84|5.04|6.85|5.05|6.83|5.03|0
1655790600000|2022-06-21 05:50:00|6.85|5.05|6.81|5.01|6.85|5.05|6.8|5|0
1655790900000|2022-06-21 05:55:00|6.82|5.02|6.81|5.01|6.86|5.06|6.81|5.01|0
1655791200000|2022-06-21 06:00:00|6.82|5.02|6.81|5.01|6.83|5.03|6.75|4.95|0
1655791500000|2022-06-21 06:05:00|6.82|5.02|6.82|5.02|6.85|5.05|6.8|5|0
1655791800000|2022-06-21 06:10:00|6.83|5.03|6.87|5.07|6.88|5.08|6.82|5.02|0
1655792100000|2022-06-21 06:15:00|6.88|5.08|6.85|5.05|6.88|5.08|6.82|5.02|0
1655792400000|2022-06-21 06:20:00|6.86|5.06|6.89|5.09|6.9|5.1|6.84|5.04|0
1655792700000|2022-06-21 06:25:00|6.88|5.08|6.89|5.09|6.92|5.12|6.86|5.06|0
1655793000000|2022-06-21 06:30:00|6.9|5.1|7.16|5.36|7.17|5.37|6.79|4.99|0
1655793300000|2022-06-21 06:35:00|7.15|5.35|7.21|5.41|7.23|5.43|7.15|5.35|0
1655793600000|2022-06-21 06:40:00|7.22|5.42|7.19|5.39|7.23|5.43|7.17|5.37|0
1655793900000|2022-06-21 06:45:00|7.18|5.38|7.11|5.31|7.19|5.39|7.11|5.31|0
1655794200000|2022-06-21 06:50:00|7.1|5.3|7.09|5.29|7.13|5.33|7.09|5.29|0
1655794500000|2022-06-21 06:55:00|7.11|5.31|7.12|5.32|7.13|5.33|7.08|5.28|0
1655794800000|2022-06-21 07:00:00|7.14|5.34|7.12|5.32|7.14|5.34|7.1|5.3|0
1655795100000|2022-06-21 07:05:00|6.91|5.51|6.9|5.5|6.93|5.53|6.88|5.48|0
1655795400000|2022-06-21 07:10:00|6.91|5.51|6.8|5.4|6.91|5.51|6.8|5.4|0
1655795700000|2022-06-21 07:15:00|6.78|5.38|8.75|7.35|8.76|7.36|6.68|5.28|0
1655796000000|2022-06-21 07:20:00|8.76|7.36|8.73|7.33|8.79|7.39|8.72|7.32|0
1655796300000|2022-06-21 07:25:00|8.74|7.34|8.64|7.24|8.74|7.34|8.64|7.24|0
1655796600000|2022-06-21 07:30:00|8.63|7.23|8.55|7.15|8.63|7.23|8.51|7.11|0
1655796900000|2022-06-21 07:35:00|8.56|7.16|8.52|7.12|8.7|7.3|8.52|7.12|0
1655797200000|2022-06-21 07:40:00|8.53|7.13|8.52|7.12|8.54|7.14|8.49|7.09|0
1655797500000|2022-06-21 07:45:00|8.53|7.13|8.53|7.13|8.57|7.17|8.51|7.11|0
1655797800000|2022-06-21 07:50:00|8.52|7.12|8.48|7.08|8.53|7.13|8.44|7.04|0
1655798100000|2022-06-21 07:55:00|8.5|7.1|8.51|7.11|8.55|7.15|8.47|7.07|0
1655798400000|2022-06-21 08:00:00|8.52|7.12|10.93|9.53|11.02|9.62|8.52|7.12|0
1655798700000|2022-06-21 08:05:00|10.92|9.52|10.93|9.53|11.11|9.71|10.92|9.52|0
1655799000000|2022-06-21 08:10:00|10.92|9.52|10.97|9.57|10.97|9.57|10.9|9.5|0
1655799300000|2022-06-21 08:15:00|10.98|9.58|11.01|9.61|11.07|9.67|10.95|9.55|0
1655799600000|2022-06-21 08:20:00|11.02|9.62|10.99|9.59|11.05|9.65|10.99|9.59|0
1655799900000|2022-06-21 08:25:00|11|9.6|11.02|9.62|11.05|9.65|10.99|9.59|0
1655800200000|2022-06-21 08:30:00|11.03|9.63|11.03|9.63|11.04|9.64|11|9.6|0
1655800500000|2022-06-21 08:35:00|11.01|9.61|11.08|9.68|11.09|9.69|10.97|9.57|0
1655800800000|2022-06-21 08:40:00|11.07|9.67|11.06|9.66|11.12|9.72|11.05|9.65|0
1655801100000|2022-06-21 08:45:00|11.05|9.65|11.03|9.63|11.08|9.68|11.01|9.61|0
1655801400000|2022-06-21 08:50:00|11.02|9.62|11.01|9.61|11.07|9.67|11|9.6|0
1655801700000|2022-06-21 08:55:00|11.02|9.62|10.94|9.54|11.02|9.62|10.94|9.54|0
1655802000000|2022-06-21 09:00:00|10.95|9.55|10.92|9.52|10.96|9.56|10.89|9.49|0
1655802300000|2022-06-21 09:05:00|10.93|9.53|10.91|9.51|10.95|9.55|10.91|9.51|0
1655802600000|2022-06-21 09:10:00|10.92|9.52|10.98|9.58|10.99|9.59|10.91|9.51|0
1655802900000|2022-06-21 09:15:00|10.97|9.57|10.96|9.56|11|9.6|10.94|9.54|0
1655803200000|2022-06-21 09:20:00|10.97|9.57|10.99|9.59|11|9.6|10.94|9.54|0
1655803500000|2022-06-21 09:25:00|10.97|9.57|10.97|9.57|10.98|9.58|10.95|9.55|0
1655803800000|2022-06-21 09:30:00|10.98|9.58|10.98|9.58|11|9.6|10.96|9.56|0
1655804100000|2022-06-21 09:35:00|10.97|9.57|10.94|9.54|10.98|9.58|10.91|9.51|0
1655804400000|2022-06-21 09:40:00|10.95|9.55|10.96|9.56|10.98|9.58|10.94|9.54|0
1655804700000|2022-06-21 09:45:00|10.97|9.57|11|9.6|11|9.6|10.96|9.56|0
1655805000000|2022-06-21 09:50:00|11.01|9.61|11.09|9.69|11.1|9.7|10.98|9.58|0
1655805300000|2022-06-21 09:55:00|11.1|9.7|10.92|9.52|11.13|9.73|10.92|9.52|0
1655805600000|2022-06-21 10:00:00|10.91|9.51|10.97|9.57|10.97|9.57|10.9|9.5|0
1655805900000|2022-06-21 10:05:00|10.96|9.56|10.86|9.46|10.98|9.58|10.86|9.46|0
1655806200000|2022-06-21 10:10:00|10.87|9.47|10.93|9.53|10.99|9.59|10.87|9.47|0
1655806500000|2022-06-21 10:15:00|10.94|9.54|10.84|9.44|10.94|9.54|10.83|9.43|0
1655806800000|2022-06-21 10:20:00|10.83|9.43|10.86|9.46|10.88|9.48|10.82|9.42|0
1655807100000|2022-06-21 10:25:00|10.87|9.47|10.86|9.46|10.9|9.5|10.85|9.45|0
1655807400000|2022-06-21 10:30:00|10.87|9.47|10.81|9.41|10.87|9.47|10.79|9.39|0
1655807700000|2022-06-21 10:35:00|10.82|9.42|10.86|9.46|10.9|9.5|10.8|9.4|0
1655808000000|2022-06-21 10:40:00|10.85|9.45|10.82|9.42|10.87|9.47|10.81|9.41|0
1655808300000|2022-06-21 10:45:00|10.83|9.43|10.83|9.43|10.85|9.45|10.81|9.41|0
1655808600000|2022-06-21 10:50:00|10.84|9.44|10.81|9.41|10.85|9.45|10.8|9.4|0
1655808900000|2022-06-21 10:55:00|10.82|9.42|10.98|9.58|11.03|9.63|10.81|9.41|0
1655809200000|2022-06-21 11:00:00|11.01|9.61|11.02|9.62|11.02|9.62|10.99|9.59|0
1655809500000|2022-06-21 11:05:00|11.03|9.63|11.15|9.75|11.15|9.75|11.03|9.63|0
1655809800000|2022-06-21 11:10:00|11.14|9.74|11.12|9.72|11.16|9.76|11.12|9.72|0
1655810100000|2022-06-21 11:15:00|11.13|9.73|11.11|9.71|11.17|9.77|11.1|9.7|0
1655810400000|2022-06-21 11:20:00|11.12|9.72|11.02|9.62|11.15|9.75|11.02|9.62|0
1655810700000|2022-06-21 11:25:00|11.01|9.61|10.94|9.54|11.03|9.63|10.94|9.54|0
1655811000000|2022-06-21 11:30:00|10.95|9.55|10.99|9.59|11|9.6|10.93|9.53|0
1655811300000|2022-06-21 11:35:00|11|9.6|10.98|9.58|11.01|9.61|10.97|9.57|0
1655811600000|2022-06-21 11:40:00|10.97|9.57|10.98|9.58|11.01|9.61|10.96|9.56|0
1655811900000|2022-06-21 11:45:00|10.99|9.59|11.09|9.69|11.1|9.7|10.98|9.58|0
1655812200000|2022-06-21 11:50:00|11.1|9.7|11.28|9.88|11.31|9.91|11.08|9.68|0
1655812500000|2022-06-21 11:55:00|11.27|9.87|11.08|9.68|11.27|9.87|10.96|9.56|0
1655812800000|2022-06-21 12:00:00|11.09|9.69|11.12|9.72|11.14|9.74|11.08|9.68|0
1655813100000|2022-06-21 12:05:00|11.11|9.71|11.2|9.8|11.22|9.82|11.1|9.7|0
1655813400000|2022-06-21 12:10:00|11.19|9.79|11.04|9.64|11.19|9.79|11.04|9.64|0
1655813700000|2022-06-21 12:15:00|11.02|9.62|11|9.6|11.04|9.64|10.99|9.59|0
1655814000000|2022-06-21 12:20:00|11.01|9.61|10.98|9.58|11.02|9.62|10.94|9.54|0
1655814300000|2022-06-21 12:25:00|10.99|9.59|10.98|9.58|10.99|9.59|10.93|9.53|0
1655814600000|2022-06-21 12:30:00|10.99|9.59|10.92|9.52|11.02|9.62|10.89|9.49|0
1655814900000|2022-06-21 12:35:00|10.91|9.51|10.97|9.57|10.98|9.58|10.88|9.48|0
1655815200000|2022-06-21 12:40:00|10.96|9.56|10.98|9.58|10.99|9.59|10.93|9.53|0
1655815500000|2022-06-21 12:45:00|10.97|9.57|10.99|9.59|11|9.6|10.96|9.56|0
1655815800000|2022-06-21 12:50:00|10.98|9.58|11|9.6|11.04|9.64|10.96|9.56|0
1655816100000|2022-06-21 12:55:00|11.01|9.61|11.12|9.72|11.13|9.73|11.01|9.61|0
1655816400000|2022-06-21 13:00:00|11.13|9.73|11.02|9.62|11.14|9.74|11.01|9.61|0
1655816700000|2022-06-21 13:05:00|11.01|9.61|10.94|9.54|11.05|9.65|10.93|9.53|0
1655817000000|2022-06-21 13:10:00|10.95|9.55|10.93|9.53|11|9.6|10.93|9.53|0
1655817300000|2022-06-21 13:15:00|10.94|9.54|10.96|9.56|10.99|9.59|10.91|9.51|0
1655817600000|2022-06-21 13:20:00|10.97|9.57|10.9|9.5|11|9.6|10.89|9.49|0
1655817900000|2022-06-21 13:25:00|10.91|9.51|10.88|9.48|10.98|9.58|10.88|9.48|0
1655818200000|2022-06-21 13:30:00|10.85|9.45|10.87|9.47|11.09|9.69|10.8|9.4|0
1655818500000|2022-06-21 13:35:00|10.88|9.48|10.57|9.17|10.88|9.48|10.56|9.16|0
1655818800000|2022-06-21 13:40:00|10.56|9.16|10.43|9.03|10.57|9.17|10.38|8.98|0
1655819100000|2022-06-21 13:45:00|10.42|9.02|10.82|9.42|11.25|9.85|10.42|9.02|0
1655819400000|2022-06-21 13:50:00|10.81|9.41|10.73|9.33|10.88|9.48|10.71|9.31|0
1655819700000|2022-06-21 13:55:00|10.74|9.34|10.47|9.07|10.74|9.34|10.45|9.05|0
1655820000000|2022-06-21 14:00:00|10.46|9.06|10.4|9|10.58|9.18|10.4|9|0
1655820300000|2022-06-21 14:05:00|10.41|9.01|11.16|9.76|11.17|9.77|10.38|8.98|0
1655820600000|2022-06-21 14:10:00|11.13|9.73|11.05|9.65|11.18|9.78|11.01|9.61|0
1655820900000|2022-06-21 14:15:00|11.03|9.63|11.1|9.7|11.18|9.78|11.02|9.62|0
1655821200000|2022-06-21 14:20:00|11.12|9.72|10.92|9.52|11.17|9.77|10.9|9.5|0
1655821500000|2022-06-21 14:25:00|10.93|9.53|11.01|9.61|11.09|9.69|10.91|9.51|0
1655821800000|2022-06-21 14:30:00|10.99|9.59|10.98|9.58|11.04|9.64|10.8|9.4|0
1655822100000|2022-06-21 14:35:00|10.97|9.57|10.9|9.5|11.05|9.65|10.9|9.5|0
1655822400000|2022-06-21 14:40:00|10.89|9.49|10.92|9.52|10.94|9.54|10.85|9.45|0
1655822700000|2022-06-21 14:45:00|10.9|9.5|11.19|9.79|11.19|9.79|10.77|9.37|0
1655823000000|2022-06-21 14:50:00|11.18|9.78|11.13|9.73|11.19|9.79|11.11|9.71|0
1655823300000|2022-06-21 14:55:00|11.12|9.72|11.36|9.96|11.36|9.96|11.05|9.65|0
1655823600000|2022-06-21 15:00:00|11.37|9.97|11.33|9.93|11.43|10.03|11.32|9.92|0
1655823900000|2022-06-21 15:05:00|11.34|9.94|11.4|10|11.45|10.05|11.34|9.94|0
1655824200000|2022-06-21 15:10:00|11.39|9.99|11.55|10.15|11.58|10.18|11.39|9.99|0
1655824500000|2022-06-21 15:15:00|11.57|10.17|11.52|10.12|11.58|10.18|11.42|10.02|0
1655824800000|2022-06-21 15:20:00|11.5|10.1|11.62|10.22|11.65|10.25|11.46|10.06|0
1655825100000|2022-06-21 15:25:00|11.63|10.23|11.62|10.22|11.65|10.25|11.56|10.16|0
1655825400000|2022-06-21 15:30:00|11.61|10.21|11.17|9.77|11.63|10.23|11.17|9.77|0
1655825700000|2022-06-21 15:35:00|11.29|9.89|11.55|10.15|11.56|10.16|11.29|9.89|0
1655826000000|2022-06-21 15:40:00|11.56|10.16|11.54|10.14|11.61|10.21|11.46|10.06|0
1655826300000|2022-06-21 15:45:00|11.53|10.13|11.72|10.32|11.78|10.38|11.52|10.12|0
1655826600000|2022-06-21 15:50:00|11.7|10.3|11.87|10.47|11.87|10.47|11.68|10.28|0
1655826900000|2022-06-21 15:55:00|11.86|10.46|11.91|10.51|11.91|10.51|11.77|10.37|0
1655827200000|2022-06-21 16:00:00|11.92|10.52|11.44|10.04|11.92|10.52|11.23|9.83|0
1655827500000|2022-06-21 16:05:00|11.45|10.05|11.49|10.09|11.51|10.11|11.37|9.97|0
1655827800000|2022-06-21 16:10:00|11.48|10.08|11.42|10.02|11.54|10.14|11.41|10.01|0
1655828100000|2022-06-21 16:15:00|11.41|10.01|11.32|9.92|11.46|10.06|11.32|9.92|0
1655828400000|2022-06-21 16:20:00|11.33|9.93|11.32|9.92|11.41|10.01|11.29|9.89|0
1655828700000|2022-06-21 16:25:00|11.3|9.9|11.3|9.9|11.34|9.94|11.24|9.84|0
1655829000000|2022-06-21 16:30:00|11.29|9.89|11.26|9.86|11.34|9.94|11.23|9.83|0
1655829300000|2022-06-21 16:35:00|11.27|9.87|11.18|9.78|11.27|9.87|11.15|9.75|0
1655829600000|2022-06-21 16:40:00|11.19|9.79|11.16|9.76|11.27|9.87|11.15|9.75|0
1655829900000|2022-06-21 16:45:00|11.17|9.77|11.19|9.79|11.25|9.85|11.15|9.75|0
1655830200000|2022-06-21 16:50:00|11.17|9.77|10.87|9.47|11.22|9.82|10.85|9.45|0
1655830500000|2022-06-21 16:55:00|10.88|9.48|10.82|9.42|10.9|9.5|10.8|9.4|0
1655830800000|2022-06-21 17:00:00|10.8|9.4|10.84|9.44|10.88|9.48|10.79|9.39|0
1655831100000|2022-06-21 17:05:00|10.83|9.43|10.84|9.44|10.94|9.54|10.82|9.42|0
1655831400000|2022-06-21 17:10:00|10.83|9.43|10.74|9.34|10.86|9.46|10.71|9.31|0
1655831700000|2022-06-21 17:15:00|10.75|9.35|10.81|9.41|10.84|9.44|10.74|9.34|0
1655832000000|2022-06-21 17:20:00|10.8|9.4|10.84|9.44|10.9|9.5|10.78|9.38|0
1655832300000|2022-06-21 17:25:00|10.85|9.45|10.9|9.5|10.91|9.51|10.81|9.41|0
1655832600000|2022-06-21 17:30:00|10.91|9.51|10.8|9.4|10.91|9.51|10.77|9.37|0
1655832900000|2022-06-21 17:35:00|10.79|9.39|10.67|9.27|10.89|9.49|10.67|9.27|0
1655833200000|2022-06-21 17:40:00|10.69|9.29|10.63|9.23|10.75|9.35|10.63|9.23|0
1655833500000|2022-06-21 17:45:00|10.62|9.22|10.64|9.24|10.71|9.31|10.62|9.22|0
1655833800000|2022-06-21 17:50:00|10.63|9.23|10.72|9.32|10.72|9.32|10.62|9.22|0
1655834100000|2022-06-21 17:55:00|10.73|9.33|10.77|9.37|10.8|9.4|10.72|9.32|0
1655834400000|2022-06-21 18:00:00|10.76|9.36|10.8|9.4|10.85|9.45|10.76|9.36|0
1655834700000|2022-06-21 18:05:00|10.79|9.39|10.71|9.31|10.82|9.42|10.68|9.28|0
1655835000000|2022-06-21 18:10:00|10.7|9.3|10.75|9.35|10.75|9.35|10.61|9.21|0
1655835300000|2022-06-21 18:15:00|10.74|9.34|10.69|9.29|10.76|9.36|10.63|9.23|0
1655835600000|2022-06-21 18:20:00|10.7|9.3|10.72|9.32|10.76|9.36|10.64|9.24|0
1655835900000|2022-06-21 18:25:00|10.73|9.33|10.64|9.24|10.73|9.33|10.62|9.22|0
1655836200000|2022-06-21 18:30:00|10.63|9.23|10.59|9.19|10.69|9.29|10.59|9.19|0
1655836500000|2022-06-21 18:35:00|10.6|9.2|10.76|9.36|10.8|9.4|10.57|9.17|0
1655836800000|2022-06-21 18:40:00|10.75|9.35|10.83|9.43|10.9|9.5|10.6|9.2|0
1655837100000|2022-06-21 18:45:00|10.84|9.44|10.91|9.51|10.92|9.52|10.81|9.41|0
1655837400000|2022-06-21 18:50:00|10.9|9.5|10.67|9.27|10.9|9.5|10.66|9.26|0
1655837700000|2022-06-21 18:55:00|10.65|9.25|10.64|9.24|10.7|9.3|10.62|9.22|0
1655838000000|2022-06-21 19:00:00|10.63|9.23|10.58|9.18|10.68|9.28|10.55|9.15|0
1655838300000|2022-06-21 19:05:00|10.59|9.19|11.02|9.62|11.16|9.76|10.57|9.17|0
1655838600000|2022-06-21 19:10:00|11.01|9.61|11.01|9.61|11.05|9.65|10.95|9.55|0
1655838900000|2022-06-21 19:15:00|11|9.6|11.09|9.69|11.1|9.7|10.99|9.59|0
1655839200000|2022-06-21 19:20:00|11.1|9.7|11.04|9.64|11.12|9.72|10.99|9.59|0
1655839500000|2022-06-21 19:25:00|11.06|9.66|10.99|9.59|11.09|9.69|10.84|9.44|0
1655839800000|2022-06-21 19:30:00|10.96|9.56|10.96|9.56|11.04|9.64|10.93|9.53|0
1655840100000|2022-06-21 19:35:00|10.97|9.57|11.2|9.8|11.2|9.8|10.97|9.57|0
1655840400000|2022-06-21 19:40:00|11.19|9.79|11.2|9.8|11.28|9.88|11.16|9.76|0
1655840700000|2022-06-21 19:45:00|11.19|9.79|11.2|9.8|11.25|9.85|11.17|9.77|0
1655841000000|2022-06-21 19:50:00|11.09|9.69|11.19|9.79|11.24|9.84|11.08|9.68|0
1655841300000|2022-06-21 19:55:00|11.21|9.81|11.36|9.96|11.48|10.08|11.21|9.81|0
1655841600000|2022-06-21 20:00:00|11.37|9.97|11.37|9.97|11.48|10.08|10.92|9.52|0
1655841900000|2022-06-21 20:05:00|11.36|9.96|11.36|9.96|11.38|9.98|11.29|9.89|0
1655842200000|2022-06-21 20:10:00|11.35|9.95|11.33|9.93|11.38|9.98|11.28|9.88|0
1655842500000|2022-06-21 20:15:00|11.5|9.7|11.49|9.69|11.5|9.7|11.47|9.67|0
1655842800000|2022-06-21 20:20:00|11.48|9.68|11.44|9.64|11.48|9.68|11.42|9.62|0
1655843100000|2022-06-21 20:25:00|11.45|9.65|11.45|9.65|11.47|9.67|11.44|9.64|0
1655843400000|2022-06-21 20:30:00|11.46|9.66|11.43|9.63|11.46|9.66|11.42|9.62|0
1655843700000|2022-06-21 20:35:00|11.42|9.62|11.43|9.63|11.43|9.63|11.4|9.6|0
1655844000000|2022-06-21 20:40:00|11.44|9.64|11.43|9.63|11.46|9.66|11.43|9.63|0
1655844300000|2022-06-21 20:45:00|11.42|9.62|11.42|9.62|11.44|9.64|11.41|9.61|0
1655844600000|2022-06-21 20:50:00|11.41|9.61|11.42|9.62|11.43|9.63|11.4|9.6|0
1655844900000|2022-06-21 20:55:00|11.44|9.64|11.45|9.65|11.47|9.67|11.43|9.63|0
1655845200000|2022-06-21 21:00:00|11.46|9.66|11.46|9.66|11.46|9.66|11.46|9.66|0
1655845500000|2022-06-21 21:05:00|11.47|9.67|11.46|9.66|11.47|9.67|11.46|9.66|0
1655845800000|2022-06-21 21:10:00|11.47|9.67|11.47|9.67|11.47|9.67|11.46|9.66|0
1655846100000|2022-06-21 21:15:00|11.46|9.66|11.44|9.64|11.46|9.66|11.42|9.62|0
1655846400000|2022-06-21 21:20:00|11.43|9.63|11.47|9.67|11.48|9.68|11.43|9.63|0
1655846700000|2022-06-21 21:25:00|11.46|9.66|11.46|9.66|11.47|9.67|11.46|9.66|0
1655847000000|2022-06-21 21:30:00|11.47|9.67|11.47|9.67|11.48|9.68|11.44|9.64|0
1655847300000|2022-06-21 21:35:00|11.48|9.68|11.47|9.67|11.48|9.68|11.47|9.67|0
1655847900000|2022-06-21 21:45:00|11.46|9.66|11.45|9.65|11.47|9.67|11.45|9.65|0
1655848200000|2022-06-21 21:50:00|11.44|9.64|11.44|9.64|11.45|9.65|11.44|9.64|0
1655848500000|2022-06-21 21:55:00|11.46|9.66|11.46|9.66|11.49|9.69|11.45|9.65|0
1655848800000|2022-06-21 22:00:00|11.5|9.7|11.64|9.84|11.64|9.84|11.49|9.69|0
1655849100000|2022-06-21 22:05:00|11.65|9.85|11.61|9.81|11.68|9.88|11.59|9.79|0
1655849400000|2022-06-21 22:10:00|11.6|9.8|11.59|9.79|11.64|9.84|11.59|9.79|0
1655849700000|2022-06-21 22:15:00|11.6|9.8|11.61|9.81|11.64|9.84|11.6|9.8|0
1655850000000|2022-06-21 22:20:00|11.62|9.82|11.55|9.75|11.64|9.84|11.55|9.75|0
1655850300000|2022-06-21 22:25:00|11.56|9.76|11.57|9.77|11.58|9.78|11.55|9.75|0
1655850600000|2022-06-21 22:30:00|11.58|9.78|11.6|9.8|11.62|9.82|11.58|9.78|0
1655850900000|2022-06-21 22:35:00|11.58|9.78|11.63|9.83|11.65|9.85|11.58|9.78|0
1655851200000|2022-06-21 22:40:00|11.64|9.84|11.57|9.77|11.64|9.84|11.57|9.77|0
1655851500000|2022-06-21 22:45:00|11.58|9.78|11.59|9.79|11.59|9.79|11.55|9.75|0
1655851800000|2022-06-21 22:50:00|11.58|9.78|11.71|9.91|11.72|9.92|11.56|9.76|0
1655852100000|2022-06-21 22:55:00|11.7|9.9|11.65|9.85|11.72|9.92|11.65|9.85|0
1655852400000|2022-06-21 23:00:00|11.66|9.86|11.71|9.91|11.74|9.94|11.65|9.85|0
1655852700000|2022-06-21 23:05:00|11.7|9.9|11.75|9.95|11.75|9.95|11.7|9.9|0
1655853000000|2022-06-21 23:10:00|11.76|9.96|11.77|9.97|11.78|9.98|11.74|9.94|0
1655853300000|2022-06-21 23:15:00|11.76|9.96|11.81|10.01|11.82|10.02|11.76|9.96|0
1655853600000|2022-06-21 23:20:00|11.82|10.02|11.79|9.99|11.83|10.03|11.79|9.99|0
1655853900000|2022-06-21 23:25:00|11.8|10|11.8|10|11.8|10|11.77|9.97|0
1655854200000|2022-06-21 23:30:00|11.79|9.99|11.71|9.91|11.8|10|11.71|9.91|0
1655854500000|2022-06-21 23:35:00|11.73|9.93|11.72|9.92|11.75|9.95|11.71|9.91|0
1655854800000|2022-06-21 23:40:00|11.71|9.91|11.76|9.96|11.78|9.98|11.71|9.91|0
1655855100000|2022-06-21 23:45:00|11.75|9.95|11.71|9.91|11.77|9.97|11.7|9.9|0
1655855400000|2022-06-21 23:50:00|11.7|9.9|11.68|9.88|11.71|9.91|11.66|9.86|0
1655855700000|2022-06-21 23:55:00|11.67|9.87|11.67|9.87|11.69|9.89|11.66|9.86|0
1655856000000|2022-06-22 00:00:00|11.66|9.86|11.77|9.97|11.77|9.97|11.66|9.86|0
1655856300000|2022-06-22 00:05:00|11.78|9.98|11.89|10.09|11.91|10.11|11.76|9.96|0
1655856600000|2022-06-22 00:10:00|11.9|10.1|11.97|10.17|12|10.2|11.88|10.08|0
1655856900000|2022-06-22 00:15:00|11.96|10.16|11.93|10.13|11.99|10.19|11.9|10.1|0
1655857200000|2022-06-22 00:20:00|11.92|10.12|11.98|10.18|11.98|10.18|11.86|10.06|0
1655857500000|2022-06-22 00:25:00|11.97|10.17|11.91|10.11|11.97|10.17|11.87|10.07|0
1655857800000|2022-06-22 00:30:00|11.9|10.1|12|10.2|12|10.2|11.88|10.08|0
1655858100000|2022-06-22 00:35:00|11.99|10.19|11.99|10.19|11.99|10.19|11.93|10.13|0
1655858400000|2022-06-22 00:40:00|11.98|10.18|11.9|10.1|12|10.2|11.87|10.07|0
1655858700000|2022-06-22 00:45:00|11.91|10.11|11.96|10.16|11.97|10.17|11.89|10.09|0
1655859000000|2022-06-22 00:50:00|11.97|10.17|11.97|10.17|12.01|10.21|11.95|10.15|0
1655859300000|2022-06-22 00:55:00|11.96|10.16|11.93|10.13|11.98|10.18|11.92|10.12|0
1655859600000|2022-06-22 01:00:00|11.94|10.14|11.97|10.17|11.99|10.19|11.94|10.14|0
1655859900000|2022-06-22 01:05:00|11.96|10.16|11.9|10.1|11.96|10.16|11.89|10.09|0
1655860200000|2022-06-22 01:10:00|11.89|10.09|11.9|10.1|11.92|10.12|11.86|10.06|0
1655860500000|2022-06-22 01:15:00|11.89|10.09|11.88|10.08|11.91|10.11|11.86|10.06|0
1655860800000|2022-06-22 01:20:00|11.87|10.07|11.91|10.11|11.91|10.11|11.84|10.04|0
1655861100000|2022-06-22 01:25:00|11.9|10.1|11.9|10.1|11.91|10.11|11.86|10.06|0
1655861400000|2022-06-22 01:30:00|11.91|10.11|11.96|10.16|11.97|10.17|11.88|10.08|0
1655861700000|2022-06-22 01:35:00|11.95|10.15|12.08|10.28|12.1|10.3|11.94|10.14|0
1655862000000|2022-06-22 01:40:00|12.09|10.29|12.16|10.36|12.17|10.37|12.06|10.26|0
1655862300000|2022-06-22 01:45:00|12.17|10.37|12.1|10.3|12.19|10.39|12.09|10.29|0
1655862600000|2022-06-22 01:50:00|12.11|10.31|12.13|10.33|12.16|10.36|12.08|10.28|0
1655862900000|2022-06-22 01:55:00|12.14|10.34|12.1|10.3|12.18|10.38|12.09|10.29|0
1655863200000|2022-06-22 02:00:00|12.09|10.29|12.05|10.25|12.1|10.3|12.04|10.24|0
1655863500000|2022-06-22 02:05:00|12.06|10.26|12.09|10.29|12.12|10.32|12.04|10.24|0
1655863800000|2022-06-22 02:10:00|12.1|10.3|12.08|10.28|12.1|10.3|12.03|10.23|0
1655864100000|2022-06-22 02:15:00|12.09|10.29|12.18|10.38|12.19|10.39|12.08|10.28|0
1655864400000|2022-06-22 02:20:00|12.17|10.37|12.22|10.42|12.25|10.45|12.15|10.35|0
1655864700000|2022-06-22 02:25:00|12.21|10.41|12.21|10.41|12.25|10.45|12.2|10.4|0
1655865000000|2022-06-22 02:30:00|12.2|10.4|12.2|10.4|12.22|10.42|12.2|10.4|0
1655865300000|2022-06-22 02:35:00|12.21|10.41|12.2|10.4|12.22|10.42|12.14|10.34|0
1655865600000|2022-06-22 02:40:00|12.21|10.41|12.31|10.51|12.32|10.52|12.18|10.38|0
1655865900000|2022-06-22 02:45:00|12.33|10.53|12.42|10.62|12.42|10.62|12.32|10.52|0
1655866200000|2022-06-22 02:50:00|12.41|10.61|12.41|10.61|12.46|10.66|12.39|10.59|0
1655866500000|2022-06-22 02:55:00|12.42|10.62|12.52|10.72|12.52|10.72|12.4|10.6|0
1655866800000|2022-06-22 03:00:00|12.53|10.73|12.52|10.72|12.54|10.74|12.45|10.65|0
1655867100000|2022-06-22 03:05:00|12.51|10.71|12.57|10.77|12.57|10.77|12.48|10.68|0
1655867400000|2022-06-22 03:10:00|12.58|10.78|12.55|10.75|12.63|10.83|12.55|10.75|0
1655867700000|2022-06-22 03:15:00|12.54|10.74|12.53|10.73|12.58|10.78|12.52|10.72|0
1655868000000|2022-06-22 03:20:00|12.54|10.74|12.55|10.75|12.55|10.75|12.49|10.69|0
1655868300000|2022-06-22 03:25:00|12.54|10.74|12.49|10.69|12.54|10.74|12.47|10.67|0
1655868600000|2022-06-22 03:30:00|12.5|10.7|12.58|10.78|12.62|10.82|12.5|10.7|0
1655868900000|2022-06-22 03:35:00|12.59|10.79|12.65|10.85|12.67|10.87|12.58|10.78|0
1655869200000|2022-06-22 03:40:00|12.64|10.84|12.59|10.79|12.66|10.86|12.58|10.78|0
1655869500000|2022-06-22 03:45:00|12.6|10.8|12.55|10.75|12.6|10.8|12.52|10.72|0
1655869800000|2022-06-22 03:50:00|12.54|10.74|12.53|10.73|12.55|10.75|12.47|10.67|0
1655870100000|2022-06-22 03:55:00|12.54|10.74|12.53|10.73|12.55|10.75|12.51|10.71|0
1655870400000|2022-06-22 04:00:00|12.54|10.74|12.56|10.76|12.56|10.76|12.53|10.73|0
1655870700000|2022-06-22 04:05:00|12.57|10.77|12.54|10.74|12.57|10.77|12.52|10.72|0
1655871000000|2022-06-22 04:10:00|12.55|10.75|12.04|10.24|12.64|10.84|11.25|9.45|0
1655871300000|2022-06-22 04:15:00|12.03|10.23|12.03|10.23|12.05|10.25|12.01|10.21|0
1655871600000|2022-06-22 04:20:00|12.04|10.24|10.66|8.86|12.05|10.25|10.64|8.84|0
1655871900000|2022-06-22 04:25:00|10.65|8.85|10.68|8.88|10.69|8.89|10.64|8.84|0
1655872200000|2022-06-22 04:30:00|10.67|8.87|10.63|8.83|10.68|8.88|10.63|8.83|0
1655872500000|2022-06-22 04:35:00|10.65|8.85|10.63|8.83|10.66|8.86|10.63|8.83|0
1655872800000|2022-06-22 04:40:00|10.64|8.84|10.62|8.82|10.64|8.84|10.61|8.81|0
1655873100000|2022-06-22 04:45:00|10.63|8.83|10.58|8.78|10.63|8.83|10.57|8.77|0
1655873400000|2022-06-22 04:50:00|10.57|8.77|10.38|8.58|10.58|8.78|10.34|8.54|0
1655873700000|2022-06-22 04:55:00|10.37|8.57|10.35|8.55|10.37|8.57|10.35|8.55|0
1655874000000|2022-06-22 05:00:00|10.36|8.56|10.29|8.49|10.37|8.57|10.27|8.47|0
1655874300000|2022-06-22 05:05:00|10.3|8.5|10.31|8.51|10.34|8.54|10.27|8.47|0
1655874600000|2022-06-22 05:10:00|10.3|8.5|10.42|8.62|10.43|8.63|10.29|8.49|0
1655874900000|2022-06-22 05:15:00|10.43|8.63|10.38|8.58|10.43|8.63|10.37|8.57|0
1655875200000|2022-06-22 05:20:00|10.39|8.59|10.34|8.54|10.4|8.6|10.32|8.52|0
1655875500000|2022-06-22 05:25:00|10.35|8.55|10.36|8.56|10.38|8.58|10.35|8.55|0
1655875800000|2022-06-22 05:30:00|10.37|8.57|10.39|8.59|10.4|8.6|10.36|8.56|0
1655876100000|2022-06-22 05:35:00|10.4|8.6|10.46|8.66|10.47|8.67|10.4|8.6|0
1655876400000|2022-06-22 05:40:00|10.45|8.65|10.51|8.71|10.52|8.72|10.44|8.64|0
1655876700000|2022-06-22 05:45:00|10.5|8.7|10.5|8.7|10.53|8.73|10.49|8.69|0
1655877000000|2022-06-22 05:50:00|10.51|8.71|10.64|8.84|10.67|8.87|10.5|8.7|0
1655877300000|2022-06-22 05:55:00|10.66|8.86|10.66|8.86|10.7|8.9|10.61|8.81|0
1655877600000|2022-06-22 06:00:00|10.64|8.84|10.62|8.82|10.67|8.87|10.54|8.74|0
1655877900000|2022-06-22 06:05:00|10.63|8.83|10.62|8.82|10.63|8.83|10.55|8.75|0
1655878200000|2022-06-22 06:10:00|10.63|8.83|10.74|8.94|10.75|8.95|10.6|8.8|0
1655878500000|2022-06-22 06:15:00|10.72|8.92|10.79|8.99|10.83|9.03|10.69|8.89|0
1655878800000|2022-06-22 06:20:00|10.8|9|10.7|8.9|10.81|9.01|10.69|8.89|0
1655879100000|2022-06-22 06:25:00|10.69|8.89|10.73|8.93|10.77|8.97|10.68|8.88|0
1655879400000|2022-06-22 06:30:00|10.74|8.94|10.71|8.91|10.78|8.98|10.68|8.88|0
1655879700000|2022-06-22 06:35:00|10.72|8.92|10.69|8.89|10.75|8.95|10.69|8.89|0
1655880000000|2022-06-22 06:40:00|10.68|8.88|10.68|8.88|10.75|8.95|10.68|8.88|0
1655880300000|2022-06-22 06:45:00|10.67|8.87|10.63|8.83|10.7|8.9|10.61|8.81|0
1655880600000|2022-06-22 06:50:00|10.62|8.82|10.66|8.86|10.69|8.89|10.59|8.79|0
1655880900000|2022-06-22 06:55:00|10.65|8.85|10.78|8.98|10.82|9.02|10.31|8.51|0
1655881200000|2022-06-22 07:00:00|10.76|8.96|10.91|9.11|10.93|9.13|10.63|8.83|0
1655881500000|2022-06-22 07:05:00|10.73|9.33|11|9.6|11.07|9.67|10.73|9.33|0
1655881800000|2022-06-22 07:10:00|11.03|9.63|10.75|9.35|11.08|9.68|10.34|8.94|0
1655882100000|2022-06-22 07:15:00|10.74|9.34|10.78|9.38|10.82|9.42|10.69|9.29|0
1655882400000|2022-06-22 07:20:00|10.81|9.41|10.93|9.53|11|9.6|10.78|9.38|0
1655882700000|2022-06-22 07:25:00|10.91|9.51|10.84|9.44|10.93|9.53|10.79|9.39|0
1655883000000|2022-06-22 07:30:00|10.87|9.47|10.62|9.22|10.89|9.49|10.57|9.17|0
1655883300000|2022-06-22 07:35:00|10.61|9.21|10.7|9.3|10.74|9.34|10.6|9.2|0
1655883600000|2022-06-22 07:40:00|10.71|9.31|10.84|9.44|10.84|9.44|10.67|9.27|0
1655883900000|2022-06-22 07:45:00|10.85|9.45|10.88|9.48|10.96|9.56|10.81|9.41|0
1655884200000|2022-06-22 07:50:00|10.87|9.47|10.94|9.54|10.96|9.56|10.83|9.43|0
1655884500000|2022-06-22 07:55:00|10.96|9.56|10.92|9.52|10.97|9.57|10.87|9.47|0
1655884800000|2022-06-22 08:00:00|10.91|9.51|10.99|9.59|11.02|9.62|10.82|9.42|0
1655885100000|2022-06-22 08:05:00|11|9.6|10.96|9.56|11.08|9.68|10.96|9.56|0
1655885400000|2022-06-22 08:10:00|10.94|9.54|10.85|9.45|10.95|9.55|10.78|9.38|0
1655885700000|2022-06-22 08:15:00|10.86|9.46|10.92|9.52|10.92|9.52|10.81|9.41|0
1655886000000|2022-06-22 08:20:00|10.91|9.51|10.89|9.49|10.95|9.55|10.83|9.43|0
1655886300000|2022-06-22 08:25:00|10.88|9.48|10.93|9.53|10.97|9.57|10.87|9.47|0
1655886600000|2022-06-22 08:30:00|10.94|9.54|10.56|9.16|10.95|9.55|10.52|9.12|0
1655886900000|2022-06-22 08:35:00|10.57|9.17|10.54|9.14|10.59|9.19|10.46|9.06|0
1655887200000|2022-06-22 08:40:00|10.53|9.13|11.19|9.79|11.22|9.82|10.52|9.12|0
1655887500000|2022-06-22 08:45:00|11.18|9.78|11.25|9.85|11.27|9.87|11.17|9.77|0
1655887800000|2022-06-22 08:50:00|11.26|9.86|11.13|9.73|11.26|9.86|11.12|9.72|0
1655888100000|2022-06-22 08:55:00|11.15|9.75|11.1|9.7|11.15|9.75|11.08|9.68|0
1655888400000|2022-06-22 09:00:00|11.08|9.68|11.05|9.65|11.09|9.69|10.99|9.59|0
1655888700000|2022-06-22 09:05:00|11.06|9.66|11.07|9.67|11.11|9.71|11.03|9.63|0
1655889000000|2022-06-22 09:10:00|11.08|9.68|11.12|9.72|11.13|9.73|11.06|9.66|0
1655889300000|2022-06-22 09:15:00|11.13|9.73|10.98|9.58|11.14|9.74|10.96|9.56|0
1655889600000|2022-06-22 09:20:00|10.97|9.57|10.91|9.51|11|9.6|10.88|9.48|0
1655889900000|2022-06-22 09:25:00|10.92|9.52|10.93|9.53|10.95|9.55|10.89|9.49|0
1655890200000|2022-06-22 09:30:00|10.94|9.54|11.01|9.61|11.02|9.62|10.93|9.53|0
1655890500000|2022-06-22 09:35:00|10.98|9.58|10.94|9.54|11.01|9.61|10.91|9.51|0
1655890800000|2022-06-22 09:40:00|10.95|9.55|10.89|9.49|10.99|9.59|10.87|9.47|0
1655891100000|2022-06-22 09:45:00|10.91|9.51|10.98|9.58|10.99|9.59|10.88|9.48|0
1655891400000|2022-06-22 09:50:00|10.97|9.57|10.87|9.47|10.98|9.58|10.86|9.46|0
1655891700000|2022-06-22 09:55:00|10.88|9.48|10.88|9.48|10.92|9.52|10.84|9.44|0
1655892000000|2022-06-22 10:00:00|10.89|9.49|10.83|9.43|10.93|9.53|10.82|9.42|0
1655892300000|2022-06-22 10:05:00|10.82|9.42|10.76|9.36|10.82|9.42|10.76|9.36|0
1655892600000|2022-06-22 10:10:00|10.77|9.37|10.76|9.36|10.78|9.38|10.71|9.31|0
1655892900000|2022-06-22 10:15:00|10.75|9.35|10.79|9.39|10.8|9.4|10.72|9.32|0
1655893200000|2022-06-22 10:20:00|10.78|9.38|10.69|9.29|10.78|9.38|10.68|9.28|0
1655893500000|2022-06-22 10:25:00|10.7|9.3|10.7|9.3|10.72|9.32|10.66|9.26|0
1655893800000|2022-06-22 10:30:00|10.67|9.27|10.72|9.32|10.72|9.32|10.67|9.27|0
1655894100000|2022-06-22 10:35:00|10.71|9.31|10.77|9.37|10.8|9.4|10.68|9.28|0
1655894400000|2022-06-22 10:40:00|10.78|9.38|10.82|9.42|10.88|9.48|10.78|9.38|0
1655894700000|2022-06-22 10:45:00|10.81|9.41|10.71|9.31|10.81|9.41|10.71|9.31|0
1655895000000|2022-06-22 10:50:00|10.7|9.3|10.68|9.28|10.73|9.33|10.66|9.26|0
1655895300000|2022-06-22 10:55:00|10.67|9.27|10.78|9.38|10.79|9.39|10.67|9.27|0
1655895600000|2022-06-22 11:00:00|10.76|9.36|10.66|9.26|10.77|9.37|10.62|9.22|0
1655895900000|2022-06-22 11:05:00|10.67|9.27|10.66|9.26|10.7|9.3|10.63|9.23|0
1655896200000|2022-06-22 11:10:00|10.67|9.27|10.69|9.29|10.69|9.29|10.63|9.23|0
1655896500000|2022-06-22 11:15:00|10.7|9.3|10.54|9.14|10.7|9.3|10.54|9.14|0
1655896800000|2022-06-22 11:20:00|10.55|9.15|10.58|9.18|10.59|9.19|10.51|9.11|0
1655897100000|2022-06-22 11:25:00|10.57|9.17|10.49|9.09|10.57|9.17|10.49|9.09|0
1655897400000|2022-06-22 11:30:00|10.48|9.08|10.49|9.09|10.53|9.13|10.46|9.06|0
1655897700000|2022-06-22 11:35:00|10.48|9.08|10.55|9.15|10.58|9.18|10.48|9.08|0
1655898000000|2022-06-22 11:40:00|10.56|9.16|10.61|9.21|10.61|9.21|10.54|9.14|0
1655898300000|2022-06-22 11:45:00|10.62|9.22|10.67|9.27|10.69|9.29|10.62|9.22|0
1655898600000|2022-06-22 11:50:00|10.66|9.26|10.66|9.26|10.68|9.28|10.64|9.24|0
1655898900000|2022-06-22 11:55:00|10.65|9.25|10.72|9.32|10.73|9.33|10.64|9.24|0
1655899200000|2022-06-22 12:00:00|10.73|9.33|10.75|9.35|10.78|9.38|10.66|9.26|0
1655899500000|2022-06-22 12:05:00|10.74|9.34|10.78|9.38|10.81|9.41|10.73|9.33|0
1655899800000|2022-06-22 12:10:00|10.79|9.39|10.77|9.37|10.8|9.4|10.72|9.32|0
1655900100000|2022-06-22 12:15:00|10.78|9.38|10.89|9.49|10.91|9.51|10.75|9.35|0
1655900400000|2022-06-22 12:20:00|10.91|9.51|10.87|9.47|10.92|9.52|10.87|9.47|0
1655900700000|2022-06-22 12:25:00|10.86|9.46|10.86|9.46|10.88|9.48|10.82|9.42|0
1655901000000|2022-06-22 12:30:00|10.87|9.47|10.97|9.57|11.02|9.62|10.85|9.45|0
1655901300000|2022-06-22 12:35:00|10.98|9.58|11.01|9.61|11.05|9.65|10.95|9.55|0
1655901600000|2022-06-22 12:40:00|11.02|9.62|10.95|9.55|11.05|9.65|10.95|9.55|0
1655901900000|2022-06-22 12:45:00|10.96|9.56|10.98|9.58|10.98|9.58|10.92|9.52|0
1655902200000|2022-06-22 12:50:00|10.99|9.59|10.9|9.5|11.03|9.63|10.82|9.42|0
1655902500000|2022-06-22 12:55:00|10.91|9.51|10.68|9.28|10.91|9.51|10.67|9.27|0
1655902800000|2022-06-22 13:00:00|10.69|9.29|10.84|9.44|10.85|9.45|10.69|9.29|0
1655903100000|2022-06-22 13:05:00|10.85|9.45|10.82|9.42|10.92|9.52|10.81|9.41|0
1655903400000|2022-06-22 13:10:00|10.81|9.41|10.78|9.38|10.87|9.47|10.74|9.34|0
1655903700000|2022-06-22 13:15:00|10.75|9.35|10.75|9.35|10.84|9.44|10.73|9.33|0
1655904000000|2022-06-22 13:20:00|10.74|9.34|10.59|9.19|10.74|9.34|10.57|9.17|0
1655904300000|2022-06-22 13:25:00|10.61|9.21|10.44|9.04|10.7|9.3|10.38|8.98|0
1655904600000|2022-06-22 13:30:00|10.46|9.06|10.79|9.39|11.39|9.99|9.9|8.5|0
1655904900000|2022-06-22 13:35:00|10.82|9.42|10.79|9.39|10.95|9.55|10.59|9.19|0
1655905200000|2022-06-22 13:40:00|10.73|9.33|10.61|9.21|10.95|9.55|10.61|9.21|0
1655905500000|2022-06-22 13:45:00|10.6|9.2|10.9|9.5|10.97|9.57|10.45|9.05|0
1655905800000|2022-06-22 13:50:00|10.93|9.53|10.48|9.08|11.14|9.74|10.46|9.06|0
1655906100000|2022-06-22 13:55:00|10.47|9.07|10.94|9.54|10.96|9.56|10.35|8.95|0
1655906400000|2022-06-22 14:00:00|10.93|9.53|10.97|9.57|11.14|9.74|10.81|9.41|0
1655906700000|2022-06-22 14:05:00|10.96|9.56|10.54|9.14|11.08|9.68|10.54|9.14|0
1655907000000|2022-06-22 14:10:00|10.53|9.13|10.31|8.91|10.66|9.26|10.29|8.89|0
1655907300000|2022-06-22 14:15:00|10.32|8.92|10.02|8.62|10.36|8.96|10.02|8.62|0
1655907600000|2022-06-22 14:20:00|10.03|8.63|10.76|9.36|10.9|9.5|10|8.6|0
1655907900000|2022-06-22 14:25:00|10.77|9.37|10.57|9.17|11.14|9.74|10.55|9.15|0
1655908200000|2022-06-22 14:30:00|10.55|9.15|10.5|9.1|10.61|9.21|10.42|9.02|0
1655908500000|2022-06-22 14:35:00|10.52|9.12|10.28|8.88|10.56|9.16|10.26|8.86|0
1655908800000|2022-06-22 14:40:00|10.27|8.87|10.39|8.99|10.46|9.06|10.27|8.87|0
1655909100000|2022-06-22 14:45:00|10.41|9.01|10.56|9.16|10.7|9.3|10.38|8.98|0
1655909400000|2022-06-22 14:50:00|10.58|9.18|10.59|9.19|10.63|9.23|10.49|9.09|0
1655909700000|2022-06-22 14:55:00|10.6|9.2|10.57|9.17|10.67|9.27|10.55|9.15|0
1655910000000|2022-06-22 15:00:00|10.56|9.16|10.82|9.42|10.95|9.55|10.55|9.15|0
1655910300000|2022-06-22 15:05:00|10.57|9.17|10.44|9.04|10.71|9.31|10.35|8.95|0
1655910600000|2022-06-22 15:10:00|10.45|9.05|10.47|9.07|10.49|9.09|10.39|8.99|0
1655910900000|2022-06-22 15:15:00|10.48|9.08|10.41|9.01|10.54|9.14|10.33|8.93|0
1655911200000|2022-06-22 15:20:00|10.4|9|10.46|9.06|10.55|9.15|10.4|9|0
1655911500000|2022-06-22 15:25:00|10.45|9.05|10.7|9.3|10.7|9.3|10.32|8.92|0
1655911800000|2022-06-22 15:30:00|10.68|9.28|10.34|8.94|10.68|9.28|10.22|8.82|0
1655912100000|2022-06-22 15:35:00|10.33|8.93|10.33|8.93|10.36|8.96|10.29|8.89|0
1655912400000|2022-06-22 15:40:00|10.32|8.92|10.67|9.27|10.69|9.29|10.32|8.92|0
1655912700000|2022-06-22 15:45:00|10.68|9.28|10.46|9.06|10.72|9.32|10.38|8.98|0
1655913000000|2022-06-22 15:50:00|10.45|9.05|10.65|9.25|10.68|9.28|10.44|9.04|0
1655913300000|2022-06-22 15:55:00|10.66|9.26|10.48|9.08|10.73|9.33|10.36|8.96|0
1655913600000|2022-06-22 16:00:00|10.49|9.09|10.42|9.02|10.52|9.12|10.18|8.78|0
1655913900000|2022-06-22 16:05:00|10.45|9.05|10.37|8.97|10.63|9.23|10.36|8.96|0
1655914200000|2022-06-22 16:10:00|10.36|8.96|10.25|8.85|10.38|8.98|10.19|8.79|0
1655914500000|2022-06-22 16:15:00|10.24|8.84|10.06|8.66|10.25|8.85|10.03|8.63|0
1655914800000|2022-06-22 16:20:00|10.09|8.69|10.55|9.15|10.57|9.17|10|8.6|0
1655915100000|2022-06-22 16:25:00|10.58|9.18|10.52|9.12|10.58|9.18|10.46|9.06|0
1655915400000|2022-06-22 16:30:00|10.54|9.14|10.41|9.01|10.56|9.16|10.39|8.99|0
1655915700000|2022-06-22 16:35:00|10.4|9|10.51|9.11|10.51|9.11|10.32|8.92|0
1655916000000|2022-06-22 16:40:00|10.5|9.1|10.34|8.94|10.5|9.1|10.34|8.94|0
1655916300000|2022-06-22 16:45:00|10.36|8.96|10.42|9.02|10.44|9.04|10.31|8.91|0
1655916600000|2022-06-22 16:50:00|10.4|9|10.4|9|10.48|9.08|10.36|8.96|0
1655916900000|2022-06-22 16:55:00|10.37|8.97|10.28|8.88|10.44|9.04|10.27|8.87|0
1655917200000|2022-06-22 17:00:00|10.29|8.89|10.46|9.06|10.54|9.14|10.25|8.85|0
1655917500000|2022-06-22 17:05:00|10.47|9.07|10.41|9.01|10.47|9.07|10.38|8.98|0
1655917800000|2022-06-22 17:10:00|10.42|9.02|10.3|8.9|10.42|9.02|10.28|8.88|0
1655918100000|2022-06-22 17:15:00|10.29|8.89|10.34|8.94|10.51|9.11|10.29|8.89|0
1655918400000|2022-06-22 17:20:00|10.33|8.93|10.28|8.88|10.37|8.97|10.25|8.85|0
1655918700000|2022-06-22 17:25:00|10.27|8.87|10.27|8.87|10.36|8.96|10.21|8.81|0
1655919000000|2022-06-22 17:30:00|10.28|8.88|10.42|9.02|10.42|9.02|10.28|8.88|0
1655919300000|2022-06-22 17:35:00|10.44|9.04|10.35|8.95|10.5|9.1|10.33|8.93|0
1655919600000|2022-06-22 17:40:00|10.37|8.97|10.17|8.77|10.39|8.99|10.17|8.77|0
1655919900000|2022-06-22 17:45:00|10.16|8.76|10.07|8.67|10.19|8.79|10.07|8.67|0
1655920200000|2022-06-22 17:50:00|10.08|8.68|10.2|8.8|10.23|8.83|10.07|8.67|0
1655920500000|2022-06-22 17:55:00|10.19|8.79|10.15|8.75|10.27|8.87|10.14|8.74|0
1655920800000|2022-06-22 18:00:00|10.12|8.72|10.08|8.68|10.18|8.78|10.03|8.63|0
1655921100000|2022-06-22 18:05:00|10.09|8.69|10.27|8.87|10.52|9.12|9.78|8.38|0
1655921400000|2022-06-22 18:10:00|10.29|8.89|10.28|8.88|10.37|8.97|10.28|8.88|0
1655921700000|2022-06-22 18:15:00|10.3|8.9|10.27|8.87|10.32|8.92|10.2|8.8|0
1655922000000|2022-06-22 18:20:00|10.25|8.85|10.69|8.75|10.74|9.13|10.25|8.73|0
1655922300000|2022-06-22 18:25:00|10.7|8.76|10.86|8.89|10.88|9.11|10.5|8.75|0
1655922600000|2022-06-22 18:30:00|10.85|8.87|10.79|8.83|10.87|8.9|10.77|8.81|0
1655922900000|2022-06-22 18:35:00|10.8|8.82|10.85|8.88|10.86|8.89|10.78|8.82|0
1655923200000|2022-06-22 18:40:00|10.87|8.89|10.6|9.2|10.87|9.28|10.54|8.84|0
1655923500000|2022-06-22 18:45:00|10.61|9.21|10.73|9.33|10.73|9.33|10.56|9.16|0
1655923800000|2022-06-22 18:50:00|10.75|9.35|10.26|8.86|10.76|9.36|10.19|8.79|0
1655924100000|2022-06-22 18:55:00|10.25|8.85|10.17|8.77|10.25|8.85|10.13|8.73|0
1655924400000|2022-06-22 19:00:00|10.16|8.76|9.92|8.52|10.3|8.9|9.88|8.48|0
1655924700000|2022-06-22 19:05:00|9.89|8.49|10.02|8.62|10.04|8.64|9.86|8.46|0
1655925000000|2022-06-22 19:10:00|10.04|8.64|10.06|8.66|10.15|8.75|9.99|8.59|0
1655925300000|2022-06-22 19:15:00|10.04|8.64|10.11|8.71|10.14|8.74|9.88|8.48|0
1655925600000|2022-06-22 19:20:00|10.12|8.72|10.09|8.69|10.13|8.73|10.03|8.63|0
1655925900000|2022-06-22 19:25:00|10.11|8.71|10.32|8.92|10.39|8.99|10.09|8.69|0
1655926200000|2022-06-22 19:30:00|10.35|8.95|10.43|9.03|10.43|9.03|10.24|8.84|0
1655926500000|2022-06-22 19:35:00|10.42|9.02|10.49|9.09|10.59|9.19|10.4|9|0
1655926800000|2022-06-22 19:40:00|10.51|9.11|10.46|9.06|10.62|9.22|10.42|9.02|0
1655927100000|2022-06-22 19:45:00|10.49|9.09|9.96|8.56|10.7|9.3|9.66|8.26|0
1655927400000|2022-06-22 19:50:00|9.99|8.59|9.69|8.29|10|8.6|9.66|8.26|0
1655927700000|2022-06-22 19:55:00|9.68|8.28|10.08|8.68|10.08|8.68|9.66|8.26|0
1655928000000|2022-06-22 20:00:00|10.02|8.62|9.95|8.55|10.07|8.67|9.91|8.51|0
1655928300000|2022-06-22 20:05:00|9.96|8.56|9.94|8.54|9.98|8.58|9.91|8.51|0
1655928600000|2022-06-22 20:10:00|9.95|8.55|9.92|8.52|9.95|8.55|9.88|8.48|0
1655928900000|2022-06-22 20:15:00|10.13|8.33|10.16|8.36|10.17|8.37|10.12|8.32|0
1655929200000|2022-06-22 20:20:00|10.15|8.35|10.09|8.29|10.16|8.36|10.09|8.29|0
1655929500000|2022-06-22 20:25:00|10.1|8.3|10.22|8.42|10.22|8.42|10.09|8.29|0
1655929800000|2022-06-22 20:30:00|10.2|8.4|10.27|8.47|10.28|8.48|10.2|8.4|0
1655930100000|2022-06-22 20:35:00|10.26|8.46|10.22|8.42|10.29|8.49|10.22|8.42|0
1655930400000|2022-06-22 20:40:00|10.21|8.41|9.68|7.88|10.22|8.42|9.65|7.85|0
1655930700000|2022-06-22 20:45:00|9.69|7.89|9.73|7.93|9.75|7.95|9.68|7.88|0
1655931000000|2022-06-22 20:50:00|9.74|7.94|9.76|7.96|9.76|7.96|9.71|7.91|0
1655931300000|2022-06-22 20:55:00|9.73|7.93|9.73|7.93|9.76|7.96|9.73|7.93|0
1655931600000|2022-06-22 21:00:00|9.74|7.94|9.75|7.95|9.75|7.95|9.74|7.94|0
1655931900000|2022-06-22 21:05:00|9.73|7.93|9.73|7.93|9.74|7.94|9.73|7.93|0
1655932200000|2022-06-22 21:10:00|9.72|7.92|9.74|7.94|9.74|7.94|9.72|7.92|0
1655932500000|2022-06-22 21:15:00|9.73|7.93|9.74|7.94|9.74|7.94|9.73|7.93|0
1655932800000|2022-06-22 21:20:00|9.73|7.93|9.74|7.94|9.74|7.94|9.73|7.93|0
1655933100000|2022-06-22 21:25:00|9.75|7.95|9.75|7.95|9.75|7.95|9.75|7.95|0
1655933400000|2022-06-22 21:30:00|9.74|7.94|9.75|7.95|9.75|7.95|9.73|7.93|0
1655934000000|2022-06-22 21:40:00|9.74|7.94|9.75|7.95|9.75|7.95|9.73|7.93|0
1655934300000|2022-06-22 21:45:00|9.74|7.94|9.74|7.94|9.75|7.95|9.74|7.94|0
1655934600000|2022-06-22 21:50:00|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1655935200000|2022-06-22 22:00:00|9.7|7.9|9.69|7.89|9.74|7.94|9.64|7.84|0
1655935500000|2022-06-22 22:05:00|9.7|7.9|9.79|7.99|9.85|8.05|9.7|7.9|0
1655935800000|2022-06-22 22:10:00|9.78|7.98|9.74|7.94|9.79|7.99|9.74|7.94|0
1655936100000|2022-06-22 22:15:00|9.75|7.95|9.79|7.99|9.79|7.99|9.71|7.91|0
1655936400000|2022-06-22 22:20:00|9.78|7.98|9.84|8.04|9.84|8.04|9.78|7.98|0
1655936700000|2022-06-22 22:25:00|9.85|8.05|9.83|8.03|9.88|8.08|9.81|8.01|0
1655937000000|2022-06-22 22:30:00|9.82|8.02|9.85|8.05|9.86|8.06|9.82|8.02|0
1655937300000|2022-06-22 22:35:00|9.84|8.04|9.82|8.02|9.84|8.04|9.8|8|0
1655937600000|2022-06-22 22:40:00|9.83|8.03|9.8|8|9.85|8.05|9.79|7.99|0
1655937900000|2022-06-22 22:45:00|9.81|8.01|9.79|7.99|9.83|8.03|9.77|7.97|0
1655938200000|2022-06-22 22:50:00|9.78|7.98|9.81|8.01|9.82|8.02|9.78|7.98|0
1655938500000|2022-06-22 22:55:00|9.8|8|9.79|7.99|9.82|8.02|9.79|7.99|0
1655938800000|2022-06-22 23:00:00|9.8|8|9.83|8.03|9.84|8.04|9.79|7.99|0
1655939100000|2022-06-22 23:05:00|9.84|8.04|9.93|8.13|9.93|8.13|9.83|8.03|0
1655939400000|2022-06-22 23:10:00|9.92|8.12|9.97|8.17|9.99|8.19|9.92|8.12|0
1655939700000|2022-06-22 23:15:00|9.96|8.16|9.95|8.15|9.99|8.19|9.95|8.15|0
1655940000000|2022-06-22 23:20:00|9.94|8.14|10.08|8.28|10.08|8.28|9.94|8.14|0
1655940300000|2022-06-22 23:25:00|10.09|8.29|10.11|8.31|10.12|8.32|10.08|8.28|0
1655940600000|2022-06-22 23:30:00|10.1|8.3|10.18|8.38|10.21|8.41|10.1|8.3|0
1655940900000|2022-06-22 23:35:00|10.19|8.39|10.26|8.46|10.3|8.5|10.18|8.38|0
1655941200000|2022-06-22 23:40:00|10.25|8.45|10.19|8.39|10.25|8.45|10.16|8.36|0
1655941500000|2022-06-22 23:45:00|10.18|8.38|10.22|8.42|10.25|8.45|10.18|8.38|0
1655941800000|2022-06-22 23:50:00|10.23|8.43|10.16|8.36|10.23|8.43|10.13|8.33|0
1655942100000|2022-06-22 23:55:00|10.17|8.37|10.11|8.31|10.17|8.37|10.09|8.29|0
1655942400000|2022-06-23 00:00:00|10.12|8.32|10.05|8.25|10.13|8.33|10.02|8.22|0
1655942700000|2022-06-23 00:05:00|10.06|8.26|10.02|8.22|10.06|8.26|10.02|8.22|0
1655943000000|2022-06-23 00:10:00|10.03|8.23|10.02|8.22|10.05|8.25|10.02|8.22|0
1655943300000|2022-06-23 00:15:00|9.92|8.12|9.9|8.1|9.93|8.13|9.81|8.01|0
1655943600000|2022-06-23 00:20:00|9.89|8.09|9.91|8.11|9.93|8.13|9.85|8.05|0
1655943900000|2022-06-23 00:25:00|9.9|8.1|9.95|8.15|9.95|8.15|9.84|8.04|0
1655944200000|2022-06-23 00:30:00|9.96|8.16|9.81|8.01|10.05|8.25|9.81|8.01|0
1655944500000|2022-06-23 00:35:00|9.8|8|9.79|7.99|9.82|8.02|9.75|7.95|0
1655944800000|2022-06-23 00:40:00|9.8|8|9.71|7.91|9.81|8.01|9.7|7.9|0
1655945100000|2022-06-23 00:45:00|9.72|7.92|9.65|7.85|9.72|7.92|9.61|7.81|0
1655945400000|2022-06-23 00:50:00|9.64|7.84|9.41|7.61|9.64|7.84|9.39|7.59|0
1655945700000|2022-06-23 00:55:00|9.4|7.6|9.38|7.58|9.4|7.6|9.26|7.46|0
1655946000000|2022-06-23 01:00:00|9.39|7.59|9.39|7.59|9.45|7.65|9.33|7.53|0
1655946300000|2022-06-23 01:05:00|9.4|7.6|9.36|7.56|9.44|7.64|9.34|7.54|0
1655946600000|2022-06-23 01:10:00|9.35|7.55|9.43|7.63|9.43|7.63|9.33|7.53|0
1655946900000|2022-06-23 01:15:00|9.44|7.64|9.54|7.74|9.57|7.77|9.41|7.61|0
1655947200000|2022-06-23 01:20:00|9.53|7.73|9.46|7.66|9.54|7.74|9.41|7.61|0
1655947500000|2022-06-23 01:25:00|9.47|7.67|9.46|7.66|9.53|7.73|9.44|7.64|0
1655947800000|2022-06-23 01:30:00|9.45|7.65|9.42|7.62|9.46|7.66|9.37|7.57|0
1655948100000|2022-06-23 01:35:00|9.43|7.63|9.51|7.71|9.52|7.72|9.41|7.61|0
1655948400000|2022-06-23 01:40:00|9.5|7.7|9.57|7.77|9.57|7.77|9.49|7.69|0
1655948700000|2022-06-23 01:45:00|9.56|7.76|9.62|7.82|9.64|7.84|9.49|7.69|0
1655949000000|2022-06-23 01:50:00|9.63|7.83|9.81|8.01|9.81|8.01|9.62|7.82|0
1655949300000|2022-06-23 01:55:00|9.82|8.02|9.94|8.14|9.96|8.16|9.82|8.02|0
1655949600000|2022-06-23 02:00:00|9.93|8.13|9.98|8.18|10.08|8.28|9.86|8.06|0
1655949900000|2022-06-23 02:05:00|9.99|8.19|10.11|8.31|10.14|8.34|9.96|8.16|0
1655950200000|2022-06-23 02:10:00|10.12|8.32|10.2|8.4|10.25|8.45|10.08|8.28|0
1655950500000|2022-06-23 02:15:00|10.21|8.41|10.22|8.42|10.24|8.44|10.18|8.38|0
1655950800000|2022-06-23 02:20:00|10.21|8.41|10.29|8.49|10.3|8.5|10.18|8.38|0
1655951100000|2022-06-23 02:25:00|10.28|8.48|10.19|8.39|10.28|8.48|10.18|8.38|0
1655951400000|2022-06-23 02:30:00|10.18|8.38|10.02|8.22|10.18|8.38|10.02|8.22|0
1655951700000|2022-06-23 02:35:00|10.01|8.21|9.99|8.19|10.04|8.24|9.99|8.19|0
1655952000000|2022-06-23 02:40:00|9.98|8.18|10.02|8.22|10.03|8.23|9.97|8.17|0
1655952300000|2022-06-23 02:45:00|10|8.2|9.87|8.07|10.02|8.22|9.87|8.07|0
1655952600000|2022-06-23 02:50:00|9.88|8.08|9.97|8.17|9.97|8.17|9.86|8.06|0
1655952900000|2022-06-23 02:55:00|9.96|8.16|9.99|8.19|10.02|8.22|9.95|8.15|0
1655953200000|2022-06-23 03:00:00|10|8.2|10.05|8.25|10.07|8.27|9.96|8.16|0
1655953500000|2022-06-23 03:05:00|10.04|8.24|9.94|8.14|10.05|8.25|9.93|8.13|0
1655953800000|2022-06-23 03:10:00|9.93|8.13|9.95|8.15|9.96|8.16|9.86|8.06|0
1655954100000|2022-06-23 03:15:00|9.94|8.14|9.89|8.09|9.99|8.19|9.89|8.09|0
1655954400000|2022-06-23 03:20:00|9.87|8.07|9.9|8.1|9.92|8.12|9.86|8.06|0
1655954700000|2022-06-23 03:25:00|9.89|8.09|9.92|8.12|9.97|8.17|9.87|8.07|0
1655955000000|2022-06-23 03:30:00|9.93|8.13|9.92|8.12|9.97|8.17|9.9|8.1|0
1655955300000|2022-06-23 03:35:00|9.91|8.11|9.87|8.07|9.91|8.11|9.82|8.02|0
1655955600000|2022-06-23 03:40:00|9.86|8.06|9.95|8.15|9.95|8.15|9.85|8.05|0
1655955900000|2022-06-23 03:45:00|9.94|8.14|9.94|8.14|9.95|8.15|9.9|8.1|0
1655956200000|2022-06-23 03:50:00|9.93|8.13|9.91|8.11|9.95|8.15|9.9|8.1|0
1655956500000|2022-06-23 03:55:00|9.9|8.1|9.99|8.19|9.99|8.19|9.89|8.09|0
1655956800000|2022-06-23 04:00:00|10|8.2|9.99|8.19|10|8.2|9.94|8.14|0
1655957100000|2022-06-23 04:05:00|10|8.2|10.08|8.28|10.09|8.29|10|8.2|0
1655957400000|2022-06-23 04:10:00|10.07|8.27|9.98|8.18|10.08|8.28|9.97|8.17|0
1655957700000|2022-06-23 04:15:00|9.97|8.17|9.97|8.17|9.99|8.19|9.92|8.12|0
1655958000000|2022-06-23 04:20:00|9.96|8.16|9.9|8.1|9.98|8.18|9.89|8.09|0
1655958300000|2022-06-23 04:25:00|9.89|8.09|9.78|7.98|9.89|8.09|9.78|7.98|0
1655958600000|2022-06-23 04:30:00|9.77|7.97|9.75|7.95|9.81|8.01|9.72|7.92|0
1655958900000|2022-06-23 04:35:00|9.74|7.94|9.75|7.95|9.79|7.99|9.74|7.94|0
1655959200000|2022-06-23 04:40:00|9.73|7.93|9.69|7.89|9.73|7.93|9.69|7.89|0
1655959500000|2022-06-23 04:45:00|9.7|7.9|9.76|7.96|9.77|7.97|9.69|7.89|0
1655959800000|2022-06-23 04:50:00|9.77|7.97|9.82|8.02|9.85|8.05|9.75|7.95|0
1655960100000|2022-06-23 04:55:00|9.85|8.05|9.81|8.01|9.85|8.05|9.78|7.98|0
1655960400000|2022-06-23 05:00:00|9.79|7.99|9.79|7.99|9.81|8.01|9.77|7.97|0
1655960700000|2022-06-23 05:05:00|9.8|8|9.81|8.01|9.81|8.01|9.75|7.95|0
1655961000000|2022-06-23 05:10:00|9.82|8.02|9.81|8.01|9.83|8.03|9.78|7.98|0
1655961300000|2022-06-23 05:15:00|9.8|8|9.73|7.93|9.8|8|9.69|7.89|0
1655961600000|2022-06-23 05:20:00|9.74|7.94|9.79|7.99|9.8|8|9.71|7.91|0
1655961900000|2022-06-23 05:25:00|9.78|7.98|9.71|7.91|9.79|7.99|9.69|7.89|0
1655962200000|2022-06-23 05:30:00|9.7|7.9|9.61|7.81|9.71|7.91|9.58|7.78|0
1655962500000|2022-06-23 05:35:00|9.6|7.8|9.68|7.88|9.68|7.88|9.57|7.77|0
1655962800000|2022-06-23 05:40:00|9.67|7.87|9.68|7.88|9.68|7.88|9.64|7.84|0
1655963100000|2022-06-23 05:45:00|9.67|7.87|9.66|7.86|9.69|7.89|9.64|7.84|0
1655963400000|2022-06-23 05:50:00|9.67|7.87|9.75|7.95|9.75|7.95|9.67|7.87|0
1655963700000|2022-06-23 05:55:00|9.74|7.94|9.72|7.92|9.77|7.97|9.71|7.91|0
1655964000000|2022-06-23 06:00:00|9.73|7.93|9.75|7.95|9.86|8.06|9.7|7.9|0
1655964300000|2022-06-23 06:05:00|9.76|7.96|9.83|8.03|9.85|8.05|9.75|7.95|0
1655964600000|2022-06-23 06:10:00|9.82|8.02|9.8|8|9.84|8.04|9.75|7.95|0
1655964900000|2022-06-23 06:15:00|9.81|8.01|9.78|7.98|9.82|8.02|9.76|7.96|0
1655965200000|2022-06-23 06:20:00|9.79|7.99|9.86|8.06|9.88|8.08|9.79|7.99|0
1655965500000|2022-06-23 06:25:00|9.85|8.05|9.86|8.06|9.87|8.07|9.81|8.01|0
1655965800000|2022-06-23 06:30:00|9.87|8.07|9.86|8.06|9.87|8.07|9.8|8|0
1655966100000|2022-06-23 06:35:00|9.85|8.05|9.69|7.89|9.87|8.07|9.68|7.88|0
1655966400000|2022-06-23 06:40:00|9.7|7.9|9.61|7.81|9.7|7.9|9.61|7.81|0
1655966700000|2022-06-23 06:45:00|9.6|7.8|9.64|7.84|9.65|7.85|9.59|7.79|0
1655967000000|2022-06-23 06:50:00|9.66|7.86|9.68|7.88|9.71|7.91|9.63|7.83|0
1655967300000|2022-06-23 06:55:00|9.69|7.89|9.67|7.87|9.72|7.92|9.59|7.79|0
1655967600000|2022-06-23 07:00:00|9.66|7.86|9.72|7.92|9.85|8.05|9.66|7.86|0
1655967900000|2022-06-23 07:05:00|9.53|8.13|9.71|8.31|9.72|8.32|9.48|8.08|0
1655968200000|2022-06-23 07:10:00|9.7|8.3|9.59|8.19|9.72|8.32|9.57|8.17|0
1655968500000|2022-06-23 07:15:00|9.64|8.24|9.76|8.36|9.85|8.45|9.64|8.24|0
1655968800000|2022-06-23 07:20:00|9.78|8.38|9.46|8.06|9.92|8.52|9.19|7.79|0
1655969100000|2022-06-23 07:25:00|9.45|8.05|9.38|7.98|9.49|8.09|9.35|7.95|0
1655969400000|2022-06-23 07:30:00|9.33|7.93|9.36|7.96|9.51|8.11|9.33|7.93|0
1655969700000|2022-06-23 07:35:00|9.37|7.97|9.46|8.06|9.6|8.2|9.37|7.97|0
1655970000000|2022-06-23 07:40:00|9.47|8.07|9.33|7.93|9.49|8.09|9.31|7.91|0
1655970300000|2022-06-23 07:45:00|9.34|7.94|9.35|7.95|9.38|7.98|9.28|7.88|0
1655970600000|2022-06-23 07:50:00|9.36|7.96|9.45|8.05|9.46|8.06|9.36|7.96|0
1655970900000|2022-06-23 07:55:00|9.46|8.06|9.43|8.03|9.51|8.11|9.38|7.98|0
1655971200000|2022-06-23 08:00:00|9.48|8.08|9.24|7.84|9.52|8.12|9.23|7.83|0
1655971500000|2022-06-23 08:05:00|9.25|7.85|9.39|7.99|9.53|8.13|9.16|7.76|0
1655971800000|2022-06-23 08:10:00|9.4|8|9.43|8.03|9.62|8.22|9.07|7.67|0
1655972100000|2022-06-23 08:15:00|9.44|8.04|9.5|8.1|9.53|8.13|9.37|7.97|0
1655972400000|2022-06-23 08:20:00|9.48|8.08|9.53|8.13|9.54|8.14|9.48|8.08|0
1655972700000|2022-06-23 08:25:00|9.52|8.12|9.6|8.2|9.6|8.2|9.5|8.1|0
1655973000000|2022-06-23 08:30:00|9.62|8.22|9.68|8.28|9.68|8.28|9.59|8.19|0
1655973300000|2022-06-23 08:35:00|9.69|8.29|9.58|8.18|9.71|8.31|9.34|7.94|0
1655973600000|2022-06-23 08:40:00|9.57|8.17|9.54|8.14|9.58|8.18|9.51|8.11|0
1655973900000|2022-06-23 08:45:00|9.51|8.11|9.52|8.12|9.56|8.16|9.5|8.1|0
1655974200000|2022-06-23 08:50:00|9.51|8.11|9.56|8.16|9.57|8.17|9.51|8.11|0
1655974500000|2022-06-23 08:55:00|9.55|8.15|9.53|8.13|9.57|8.17|9.49|8.09|0
1655974800000|2022-06-23 09:00:00|9.52|8.12|9.41|8.01|9.54|8.14|9.4|8|0
1655975100000|2022-06-23 09:05:00|9.4|8|9.44|8.04|9.45|8.05|9.39|7.99|0
1655975400000|2022-06-23 09:10:00|9.43|8.03|9.24|7.84|9.44|8.04|9.24|7.84|0
1655975700000|2022-06-23 09:15:00|9.23|7.83|9.26|7.86|9.26|7.86|9.19|7.79|0
1655976000000|2022-06-23 09:20:00|9.25|7.85|9.03|7.63|9.61|8.21|8.97|7.57|0
1655976300000|2022-06-23 09:25:00|9.04|7.64|9.02|7.62|9.06|7.66|9|7.6|0
1655976600000|2022-06-23 09:30:00|9.03|7.63|9.03|7.63|9.08|7.68|9.02|7.62|0
1655976900000|2022-06-23 09:35:00|9.02|7.62|8.98|7.58|9.06|7.66|8.98|7.58|0
1655977200000|2022-06-23 09:40:00|8.99|7.59|8.89|7.49|8.99|7.59|8.89|7.49|0
1655977500000|2022-06-23 09:45:00|8.9|7.5|8.92|7.52|8.93|7.53|8.86|7.46|0
1655977800000|2022-06-23 09:50:00|8.91|7.51|8.88|7.48|8.91|7.51|8.87|7.47|0
1655978100000|2022-06-23 09:55:00|8.89|7.49|8.83|7.43|8.9|7.5|8.76|7.36|0
1655978400000|2022-06-23 10:00:00|8.82|7.42|8.83|7.43|8.85|7.45|8.8|7.4|0
1655978700000|2022-06-23 10:05:00|8.82|7.42|8.78|7.38|8.83|7.43|8.75|7.35|0
1655979000000|2022-06-23 10:10:00|8.79|7.39|8.72|7.32|8.8|7.4|8.69|7.29|0
1655979300000|2022-06-23 10:15:00|8.71|7.31|8.75|7.35|8.76|7.36|8.71|7.31|0
1655979600000|2022-06-23 10:20:00|8.73|7.33|8.92|7.52|9.06|7.66|8.72|7.32|0
1655979900000|2022-06-23 10:25:00|8.91|7.51|8.8|7.4|8.92|7.52|8.79|7.39|0
1655980200000|2022-06-23 10:30:00|8.81|7.41|8.87|7.47|8.9|7.5|8.81|7.41|0
1655980500000|2022-06-23 10:35:00|8.86|7.46|8.78|7.38|8.88|7.48|8.76|7.36|0
1655980800000|2022-06-23 10:40:00|8.79|7.39|8.95|7.55|9.05|7.65|8.73|7.33|0
1655981100000|2022-06-23 10:45:00|8.94|7.54|8.86|7.46|8.98|7.58|8.86|7.46|0
1655981400000|2022-06-23 10:50:00|8.87|7.47|8.84|7.44|8.87|7.47|8.77|7.37|0
1655981700000|2022-06-23 10:55:00|8.85|7.45|8.8|7.4|8.85|7.45|8.76|7.36|0
1655982000000|2022-06-23 11:00:00|8.81|7.41|8.85|7.45|8.87|7.47|8.81|7.41|0
1655982300000|2022-06-23 11:05:00|8.86|7.46|8.89|7.49|8.91|7.51|8.85|7.45|0
1655982600000|2022-06-23 11:10:00|8.9|7.5|8.9|7.5|8.93|7.53|8.89|7.49|0
1655982900000|2022-06-23 11:15:00|8.89|7.49|8.85|7.45|8.9|7.5|8.82|7.42|0
1655983200000|2022-06-23 11:20:00|8.86|7.46|8.8|7.4|8.86|7.46|8.78|7.38|0
1655983500000|2022-06-23 11:25:00|8.81|7.41|8.73|7.33|8.94|7.54|8.73|7.33|0
1655983800000|2022-06-23 11:30:00|8.74|7.34|8.83|7.43|8.84|7.44|8.74|7.34|0
1655984100000|2022-06-23 11:35:00|8.82|7.42|8.8|7.4|8.83|7.43|8.79|7.39|0
1655984400000|2022-06-23 11:40:00|8.78|7.38|8.83|7.43|8.91|7.51|8.78|7.38|0
1655984700000|2022-06-23 11:45:00|8.85|7.45|8.81|7.41|8.89|7.49|8.78|7.38|0
1655985000000|2022-06-23 11:50:00|8.82|7.42|8.81|7.41|8.84|7.44|8.79|7.39|0
1655985300000|2022-06-23 11:55:00|8.82|7.42|8.86|7.46|8.87|7.47|8.8|7.4|0
1655985600000|2022-06-23 12:00:00|8.85|7.45|8.93|7.53|8.93|7.53|8.84|7.44|0
1655985900000|2022-06-23 12:05:00|8.94|7.54|9.02|7.62|9.02|7.62|8.94|7.54|0
1655986200000|2022-06-23 12:10:00|9.03|7.63|8.96|7.56|9.03|7.63|8.83|7.43|0
1655986500000|2022-06-23 12:15:00|8.97|7.57|8.92|7.52|8.98|7.58|8.89|7.49|0
1655986800000|2022-06-23 12:20:00|8.91|7.51|8.96|7.56|8.98|7.58|8.91|7.51|0
1655987100000|2022-06-23 12:25:00|8.97|7.57|9.01|7.61|9.02|7.62|8.96|7.56|0
1655987400000|2022-06-23 12:30:00|9.02|7.62|9.15|7.75|9.16|7.76|9.02|7.62|0
1655987700000|2022-06-23 12:35:00|9.14|7.74|8.97|7.57|9.15|7.75|8.83|7.43|0
1655988000000|2022-06-23 12:40:00|8.98|7.58|8.98|7.58|8.98|7.58|8.86|7.46|0
1655988300000|2022-06-23 12:45:00|9|7.6|8.92|7.52|9|7.6|8.89|7.49|0
1655988600000|2022-06-23 12:50:00|8.95|7.55|8.93|7.53|8.97|7.57|8.88|7.48|0
1655988900000|2022-06-23 12:55:00|8.92|7.52|8.84|7.44|8.95|7.55|8.81|7.41|0
1655989200000|2022-06-23 13:00:00|8.83|7.43|8.81|7.41|8.87|7.47|8.78|7.38|0
1655989500000|2022-06-23 13:05:00|8.82|7.42|8.72|7.32|8.86|7.46|8.71|7.31|0
1655989800000|2022-06-23 13:10:00|8.73|7.33|8.68|7.28|8.76|7.36|8.68|7.28|0
1655990100000|2022-06-23 13:15:00|8.67|7.27|8.64|7.24|8.68|7.28|8.61|7.21|0
1655990400000|2022-06-23 13:20:00|8.63|7.23|8.61|7.21|8.65|7.25|8.6|7.2|0
1655990700000|2022-06-23 13:25:00|8.62|7.22|8.75|7.35|8.75|7.35|8.6|7.2|0
1655991000000|2022-06-23 13:30:00|8.74|7.34|8.82|7.42|8.85|7.45|8.58|7.18|0
1655991300000|2022-06-23 13:35:00|8.85|7.45|8.88|7.48|8.95|7.55|8.78|7.38|0
1655991600000|2022-06-23 13:40:00|8.89|7.49|8.79|7.39|8.89|7.49|8.62|7.22|0
1655991900000|2022-06-23 13:45:00|8.72|7.32|8.79|7.39|9|7.6|8.68|7.28|0
1655992200000|2022-06-23 13:50:00|8.81|7.41|9.12|7.72|9.19|7.79|8.77|7.37|0
1655992500000|2022-06-23 13:55:00|9.13|7.73|8.62|7.22|9.14|7.74|8.62|7.22|0
1655992800000|2022-06-23 14:00:00|8.65|7.25|8.63|7.23|8.69|7.29|8.55|7.15|0
1655993100000|2022-06-23 14:05:00|8.62|7.22|9.23|7.83|9.24|7.84|8.6|7.2|0
1655993400000|2022-06-23 14:10:00|9.24|7.84|9.25|7.85|9.38|7.98|9.13|7.73|0
1655993700000|2022-06-23 14:15:00|9.22|7.82|9.17|7.77|9.29|7.89|9.1|7.7|0
1655994000000|2022-06-23 14:20:00|9.15|7.75|8.93|7.53|9.16|7.76|8.88|7.48|0
1655994300000|2022-06-23 14:25:00|8.94|7.54|9.01|7.61|9.1|7.7|8.87|7.47|0
1655994600000|2022-06-23 14:30:00|8.97|7.57|9.06|7.66|9.12|7.72|8.89|7.49|0
1655994900000|2022-06-23 14:35:00|9.11|7.71|8.87|7.47|9.15|7.75|8.87|7.47|0
1655995200000|2022-06-23 14:40:00|8.86|7.46|8.8|7.4|8.86|7.46|8.69|7.29|0
1655995500000|2022-06-23 14:45:00|8.82|7.42|8.78|7.38|8.91|7.51|8.64|7.24|0
1655995800000|2022-06-23 14:50:00|8.77|7.37|8.75|7.35|8.86|7.46|8.7|7.3|0
1655996100000|2022-06-23 14:55:00|8.74|7.34|8.65|7.25|8.76|7.36|8.59|7.19|0
1655996400000|2022-06-23 15:00:00|8.64|7.24|8.87|7.47|8.88|7.48|8.64|7.24|0
1655996700000|2022-06-23 15:05:00|8.88|7.48|8.77|7.37|8.9|7.5|8.77|7.37|0
1655997000000|2022-06-23 15:10:00|8.75|7.35|8.63|7.23|8.8|7.4|8.56|7.16|0
1655997300000|2022-06-23 15:15:00|8.64|7.24|8.67|7.27|8.71|7.31|8.64|7.24|0
1655997600000|2022-06-23 15:20:00|8.68|7.28|8.86|7.46|8.9|7.5|8.63|7.23|0
1655997900000|2022-06-23 15:25:00|8.87|7.47|8.87|7.47|8.89|7.49|8.81|7.41|0
1655998200000|2022-06-23 15:30:00|8.84|7.44|9.02|7.62|9.04|7.64|8.79|7.39|0
1655998500000|2022-06-23 15:35:00|9.03|7.63|9.19|7.79|9.19|7.79|9.03|7.63|0
1655998800000|2022-06-23 15:40:00|9.2|7.8|9.08|7.68|9.22|7.82|9.07|7.67|0
1655999100000|2022-06-23 15:45:00|9.09|7.69|8.78|7.38|9.15|7.75|8.72|7.32|0
1655999400000|2022-06-23 15:50:00|8.79|7.39|8.88|7.48|8.88|7.48|8.78|7.38|0
1655999700000|2022-06-23 15:55:00|8.89|7.49|9.03|7.63|9.06|7.66|8.89|7.49|0
1656000000000|2022-06-23 16:00:00|9.04|7.64|9.32|7.92|9.32|7.92|9|7.6|0
1656000300000|2022-06-23 16:05:00|9.33|7.93|8.98|7.58|9.35|7.95|8.67|7.27|0
1656000600000|2022-06-23 16:10:00|9|7.6|8.91|7.51|9.04|7.64|8.88|7.48|0
1656000900000|2022-06-23 16:15:00|8.94|7.54|8.81|7.41|8.98|7.58|8.75|7.35|0
1656001200000|2022-06-23 16:20:00|8.82|7.42|9.03|7.63|9.09|7.69|8.74|7.34|0
1656001500000|2022-06-23 16:25:00|9.05|7.65|9.1|7.7|9.13|7.73|9.01|7.61|0
1656001800000|2022-06-23 16:30:00|9.11|7.71|9.01|7.61|9.25|7.85|8.9|7.5|0
1656002100000|2022-06-23 16:35:00|9|7.6|9.09|7.69|9.12|7.72|8.92|7.52|0
1656002400000|2022-06-23 16:40:00|9.1|7.7|9.04|7.64|9.12|7.72|8.96|7.56|0
1656002700000|2022-06-23 16:45:00|9.05|7.65|8.98|7.58|9.19|7.79|8.92|7.52|0
1656003000000|2022-06-23 16:50:00|8.99|7.59|8.98|7.58|9.15|7.75|8.94|7.54|0
1656003300000|2022-06-23 16:55:00|8.99|7.59|9.03|7.63|9.06|7.66|8.91|7.51|0
1656003600000|2022-06-23 17:00:00|9.04|7.64|9.1|7.7|9.2|7.8|9.04|7.64|0
1656003900000|2022-06-23 17:05:00|9.11|7.71|8.95|7.55|9.11|7.71|8.87|7.47|0
1656004200000|2022-06-23 17:10:00|8.96|7.56|8.92|7.52|8.97|7.57|8.86|7.46|0
1656004500000|2022-06-23 17:15:00|8.91|7.51|9.11|7.71|9.14|7.74|8.86|7.46|0
1656004800000|2022-06-23 17:20:00|9.09|7.69|9.12|7.72|9.23|7.83|8.99|7.59|0
1656005100000|2022-06-23 17:25:00|9.13|7.73|9.49|8.09|9.52|8.12|9.04|7.64|0
1656005400000|2022-06-23 17:30:00|9.5|8.1|9.42|8.02|9.51|8.11|9.38|7.98|0
1656005700000|2022-06-23 17:35:00|9.41|8.01|9.4|8|9.46|8.06|9.26|7.86|0
1656006000000|2022-06-23 17:40:00|9.38|7.98|9.41|8.01|9.52|8.12|9.36|7.96|0
1656006300000|2022-06-23 17:45:00|9.43|8.03|9.29|7.89|9.45|8.05|9.29|7.89|0
1656006600000|2022-06-23 17:50:00|9.27|7.87|9.17|7.77|9.27|7.87|9.15|7.75|0
1656006900000|2022-06-23 17:55:00|9.15|7.75|9.14|7.74|9.2|7.8|9.12|7.72|0
1656007200000|2022-06-23 18:00:00|9.13|7.73|9.15|7.75|9.2|7.8|9.08|7.68|0
1656007500000|2022-06-23 18:05:00|9.18|7.78|9.11|7.71|9.18|7.78|9.11|7.71|0
1656007800000|2022-06-23 18:10:00|9.12|7.72|9.14|7.74|9.19|7.79|9.06|7.66|0
1656008100000|2022-06-23 18:15:00|9.13|7.73|9.15|7.75|9.21|7.81|9.1|7.7|0
1656008400000|2022-06-23 18:20:00|9.14|7.74|9.54|8.14|9.57|8.17|9.05|7.65|0
1656008700000|2022-06-23 18:25:00|9.53|8.13|9.44|8.04|9.58|8.18|9.42|8.02|0
1656009000000|2022-06-23 18:30:00|9.45|8.05|9.25|7.85|9.61|8.21|9.22|7.82|0
1656009300000|2022-06-23 18:35:00|9.24|7.84|9.2|7.8|9.46|8.06|9.16|7.76|0
1656009600000|2022-06-23 18:40:00|9.19|7.79|9.25|7.85|9.27|7.87|9.19|7.79|0
1656009900000|2022-06-23 18:45:00|9.26|7.86|9.29|7.89|9.35|7.95|9.25|7.85|0
1656010200000|2022-06-23 18:50:00|9.3|7.9|9.38|7.98|9.4|8|9.25|7.85|0
1656010500000|2022-06-23 18:55:00|9.4|8|9.36|7.96|9.43|8.03|9.36|7.96|0
1656010800000|2022-06-23 19:00:00|9.35|7.95|9.31|7.91|9.46|8.06|9.3|7.9|0
1656011100000|2022-06-23 19:05:00|9.33|7.93|9.27|7.87|9.34|7.94|9.22|7.82|0
1656011400000|2022-06-23 19:10:00|9.26|7.86|9.25|7.85|9.33|7.93|9.23|7.83|0
1656011700000|2022-06-23 19:15:00|9.24|7.84|9.29|7.89|9.38|7.98|9.23|7.83|0
1656012000000|2022-06-23 19:20:00|9.28|7.88|9.26|7.86|9.31|7.91|9.2|7.8|0
1656012300000|2022-06-23 19:25:00|9.27|7.87|9.15|7.75|9.27|7.87|9.1|7.7|0
1656012600000|2022-06-23 19:30:00|9.11|7.71|8.86|7.46|9.12|7.72|8.86|7.46|0
1656012900000|2022-06-23 19:35:00|8.87|7.47|9.41|8.01|9.52|8.12|8.86|7.46|0
1656013200000|2022-06-23 19:40:00|9.39|7.99|9.35|7.95|9.44|8.04|9.27|7.87|0
1656013500000|2022-06-23 19:45:00|9.36|7.96|9.19|7.79|9.36|7.96|9.19|7.79|0
1656013800000|2022-06-23 19:50:00|9.15|7.75|9.32|7.92|9.34|7.94|9.09|7.69|0
1656014100000|2022-06-23 19:55:00|9.33|7.93|9.26|7.86|9.37|7.97|9.18|7.78|0
1656014400000|2022-06-23 20:00:00|9.27|7.87|9.51|8.11|9.51|8.11|9.27|7.87|0
1656014700000|2022-06-23 20:05:00|9.5|8.1|9.49|8.09|9.51|8.11|9.48|8.08|0
1656015000000|2022-06-23 20:10:00|9.5|8.1|9.51|8.11|9.51|8.11|9.48|8.08|0
1656015300000|2022-06-23 20:15:00|9.71|7.91|9.69|7.89|9.71|7.91|9.68|7.88|0
1656015600000|2022-06-23 20:20:00|9.68|7.88|9.6|7.8|9.68|7.88|9.6|7.8|0
1656015900000|2022-06-23 20:25:00|9.61|7.81|9.5|7.7|9.65|7.85|9.49|7.69|0
1656016200000|2022-06-23 20:30:00|9.49|7.69|9.5|7.7|9.5|7.7|9.48|7.68|0
1656016500000|2022-06-23 20:35:00|9.49|7.69|9.5|7.7|9.5|7.7|9.49|7.69|0
1656016800000|2022-06-23 20:40:00|9.52|7.72|9.65|7.85|9.65|7.85|9.52|7.72|0
1656017100000|2022-06-23 20:45:00|9.64|7.84|9.67|7.87|9.68|7.88|9.64|7.84|0
1656017400000|2022-06-23 20:50:00|9.68|7.88|9.76|7.96|9.76|7.96|9.67|7.87|0
1656017700000|2022-06-23 20:55:00|9.75|7.95|9.7|7.9|9.76|7.96|9.7|7.9|0
1656018000000|2022-06-23 21:00:00|9.69|7.89|9.69|7.89|9.71|7.91|9.69|7.89|0
1656018300000|2022-06-23 21:05:00|9.68|7.88|9.67|7.87|9.68|7.88|9.67|7.87|0
1656018900000|2022-06-23 21:15:00|9.68|7.88|9.68|7.88|9.68|7.88|9.67|7.87|0
1656019200000|2022-06-23 21:20:00|9.7|7.9|9.7|7.9|9.71|7.91|9.7|7.9|0
1656019500000|2022-06-23 21:25:00|9.69|7.89|9.7|7.9|9.7|7.9|9.68|7.88|0
1656020400000|2022-06-23 21:40:00|9.69|7.89|9.68|7.88|9.69|7.89|9.68|7.88|0
1656020700000|2022-06-23 21:45:00|9.67|7.87|9.65|7.85|9.67|7.87|9.65|7.85|0
1656021300000|2022-06-23 21:55:00|9.64|7.84|9.64|7.84|9.65|7.85|9.64|7.84|0
1656021600000|2022-06-23 22:00:00|9.67|7.87|9.6|7.8|9.67|7.87|9.6|7.8|0
1656021900000|2022-06-23 22:05:00|9.59|7.79|9.64|7.84|9.66|7.86|9.57|7.77|0
1656022200000|2022-06-23 22:10:00|9.67|7.87|9.63|7.83|9.71|7.91|9.63|7.83|0
1656022500000|2022-06-23 22:15:00|9.62|7.82|9.64|7.84|9.64|7.84|9.59|7.79|0
1656022800000|2022-06-23 22:20:00|9.65|7.85|9.62|7.82|9.66|7.86|9.62|7.82|0
1656023100000|2022-06-23 22:25:00|9.61|7.81|9.69|7.89|9.69|7.89|9.59|7.79|0
1656023400000|2022-06-23 22:30:00|9.68|7.88|9.67|7.87|9.68|7.88|9.65|7.85|0
1656023700000|2022-06-23 22:35:00|9.68|7.88|9.63|7.83|9.69|7.89|9.63|7.83|0
1656024000000|2022-06-23 22:40:00|9.61|7.81|9.61|7.81|9.63|7.83|9.6|7.8|0
1656024300000|2022-06-23 22:45:00|9.6|7.8|9.54|7.74|9.6|7.8|9.52|7.72|0
1656024600000|2022-06-23 22:50:00|9.53|7.73|9.52|7.72|9.54|7.74|9.51|7.71|0
1656024900000|2022-06-23 22:55:00|9.53|7.73|9.54|7.74|9.57|7.77|9.52|7.72|0
1656025200000|2022-06-23 23:00:00|9.52|7.72|9.53|7.73|9.55|7.75|9.48|7.68|0
1656025500000|2022-06-23 23:05:00|9.52|7.72|9.51|7.71|9.55|7.75|9.51|7.71|0
1656025800000|2022-06-23 23:10:00|9.5|7.7|9.5|7.7|9.51|7.71|9.49|7.69|0
1656026100000|2022-06-23 23:15:00|9.51|7.71|9.54|7.74|9.54|7.74|9.5|7.7|0
1656026400000|2022-06-23 23:20:00|9.53|7.73|9.53|7.73|9.54|7.74|9.52|7.72|0
1656026700000|2022-06-23 23:25:00|9.54|7.74|9.49|7.69|9.55|7.75|9.49|7.69|0
1656027000000|2022-06-23 23:30:00|9.51|7.71|9.5|7.7|9.54|7.74|9.47|7.67|0
1656027300000|2022-06-23 23:35:00|9.51|7.71|9.5|7.7|9.51|7.71|9.48|7.68|0
1656027600000|2022-06-23 23:40:00|9.49|7.69|9.5|7.7|9.51|7.71|9.48|7.68|0
1656027900000|2022-06-23 23:45:00|9.51|7.71|9.53|7.73|9.54|7.74|9.49|7.69|0
1656028200000|2022-06-23 23:50:00|9.52|7.72|9.56|7.76|9.56|7.76|9.51|7.71|0
1656028500000|2022-06-23 23:55:00|9.57|7.77|9.64|7.84|9.67|7.87|9.57|7.77|0
1656028800000|2022-06-24 00:00:00|9.63|7.83|9.59|7.79|9.72|7.92|9.58|7.78|0
1656029100000|2022-06-24 00:05:00|9.6|7.8|9.55|7.75|9.61|7.81|9.52|7.72|0
1656029400000|2022-06-24 00:10:00|9.52|7.72|9.58|7.78|9.61|7.81|9.5|7.7|0
1656029700000|2022-06-24 00:15:00|9.59|7.79|9.49|7.69|9.66|7.86|9.49|7.69|0
1656030000000|2022-06-24 00:20:00|9.47|7.67|9.47|7.67|9.49|7.69|9.42|7.62|0
1656030300000|2022-06-24 00:25:00|9.46|7.66|9.53|7.73|9.54|7.74|9.46|7.66|0
1656030600000|2022-06-24 00:30:00|9.54|7.74|9.54|7.74|9.6|7.8|9.52|7.72|0
1656030900000|2022-06-24 00:35:00|9.55|7.75|9.53|7.73|9.57|7.77|9.5|7.7|0
1656031200000|2022-06-24 00:40:00|9.52|7.72|9.46|7.66|9.53|7.73|9.46|7.66|0
1656031500000|2022-06-24 00:45:00|9.47|7.67|9.42|7.62|9.47|7.67|9.38|7.58|0
1656031800000|2022-06-24 00:50:00|9.41|7.61|9.43|7.63|9.47|7.67|9.41|7.61|0
1656032100000|2022-06-24 00:55:00|9.44|7.64|9.39|7.59|9.44|7.64|9.39|7.59|0
1656032400000|2022-06-24 01:00:00|9.4|7.6|9.4|7.6|9.44|7.64|9.4|7.6|0
1656032700000|2022-06-24 01:05:00|9.39|7.59|9.45|7.65|9.46|7.66|9.39|7.59|0
1656033000000|2022-06-24 01:10:00|9.44|7.64|9.35|7.55|9.44|7.64|9.35|7.55|0
1656033300000|2022-06-24 01:15:00|9.34|7.54|9.39|7.59|9.4|7.6|9.31|7.51|0
1656033600000|2022-06-24 01:20:00|9.38|7.58|9.24|7.44|9.38|7.58|9.23|7.43|0
1656033900000|2022-06-24 01:25:00|9.23|7.43|9.3|7.5|9.3|7.5|9.23|7.43|0
1656034200000|2022-06-24 01:30:00|9.29|7.49|9.26|7.46|9.33|7.53|9.26|7.46|0
1656034500000|2022-06-24 01:35:00|9.25|7.45|9.25|7.45|9.27|7.47|9.18|7.38|0
1656034800000|2022-06-24 01:40:00|9.23|7.43|9.16|7.36|9.25|7.45|9.14|7.34|0
1656035100000|2022-06-24 01:45:00|9.14|7.34|9.05|7.25|9.14|7.34|8.99|7.19|0
1656035400000|2022-06-24 01:50:00|9.04|7.24|9.09|7.29|9.09|7.29|9.01|7.21|0
1656035700000|2022-06-24 01:55:00|9.08|7.28|9.03|7.23|9.11|7.31|9.01|7.21|0
1656036000000|2022-06-24 02:00:00|9.02|7.22|9.06|7.26|9.07|7.27|9.01|7.21|0
1656036300000|2022-06-24 02:05:00|9.07|7.27|9|7.2|9.07|7.27|9|7.2|0
1656036600000|2022-06-24 02:10:00|8.99|7.19|8.86|7.06|9|7.2|8.86|7.06|0
1656036900000|2022-06-24 02:15:00|8.85|7.05|8.83|7.03|8.87|7.07|8.82|7.02|0
1656037200000|2022-06-24 02:20:00|8.82|7.02|8.89|7.09|8.89|7.09|8.82|7.02|0
1656037500000|2022-06-24 02:25:00|8.9|7.1|8.84|7.04|8.9|7.1|8.84|7.04|0
1656037800000|2022-06-24 02:30:00|8.85|7.05|8.84|7.04|8.87|7.07|8.82|7.02|0
1656038100000|2022-06-24 02:35:00|8.85|7.05|8.83|7.03|8.85|7.05|8.82|7.02|0
1656038400000|2022-06-24 02:40:00|8.82|7.02|8.84|7.04|8.85|7.05|8.82|7.02|0
1656038700000|2022-06-24 02:45:00|8.83|7.03|8.76|6.96|8.83|7.03|8.74|6.94|0
1656039000000|2022-06-24 02:50:00|8.75|6.95|8.73|6.93|8.76|6.96|8.72|6.92|0
1656039300000|2022-06-24 02:55:00|8.74|6.94|8.74|6.94|8.76|6.96|8.73|6.93|0
1656039600000|2022-06-24 03:00:00|8.75|6.95|8.73|6.93|8.76|6.96|8.71|6.91|0
1656039900000|2022-06-24 03:05:00|8.74|6.94|8.76|6.96|8.77|6.97|8.72|6.92|0
1656040200000|2022-06-24 03:10:00|8.77|6.97|8.8|7|8.81|7.01|8.77|6.97|0
1656040500000|2022-06-24 03:15:00|8.81|7.01|8.81|7.01|8.82|7.02|8.78|6.98|0
1656040800000|2022-06-24 03:20:00|8.82|7.02|8.82|7.02|8.84|7.04|8.81|7.01|0
1656041100000|2022-06-24 03:25:00|8.83|7.03|8.87|7.07|8.89|7.09|8.83|7.03|0
1656041400000|2022-06-24 03:30:00|8.86|7.06|8.87|7.07|8.88|7.08|8.84|7.04|0
1656041700000|2022-06-24 03:35:00|8.86|7.06|8.84|7.04|8.87|7.07|8.84|7.04|0
1656042000000|2022-06-24 03:40:00|8.83|7.03|8.85|7.05|8.86|7.06|8.82|7.02|0
1656042300000|2022-06-24 03:45:00|8.86|7.06|8.87|7.07|8.88|7.08|8.86|7.06|0
1656042600000|2022-06-24 03:50:00|8.86|7.06|8.84|7.04|8.87|7.07|8.83|7.03|0
1656042900000|2022-06-24 03:55:00|8.85|7.05|8.86|7.06|8.88|7.08|8.84|7.04|0
1656043200000|2022-06-24 04:00:00|8.87|7.07|8.79|6.99|8.87|7.07|8.77|6.97|0
1656043500000|2022-06-24 04:05:00|8.78|6.98|8.77|6.97|8.79|6.99|8.76|6.96|0
1656043800000|2022-06-24 04:10:00|8.78|6.98|8.77|6.97|8.78|6.98|8.74|6.94|0
1656044100000|2022-06-24 04:15:00|8.76|6.96|8.62|6.82|8.76|6.96|8.62|6.82|0
1656044400000|2022-06-24 04:20:00|8.63|6.83|8.54|6.74|8.64|6.84|8.52|6.72|0
1656044700000|2022-06-24 04:25:00|8.55|6.75|8.59|6.79|8.59|6.79|8.53|6.73|0
1656045000000|2022-06-24 04:30:00|8.58|6.78|8.55|6.75|8.58|6.78|8.54|6.74|0
1656045300000|2022-06-24 04:35:00|8.54|6.74|8.58|6.78|8.58|6.78|8.53|6.73|0
1656045600000|2022-06-24 04:40:00|8.59|6.79|8.58|6.78|8.6|6.8|8.58|6.78|0
1656045900000|2022-06-24 04:45:00|8.59|6.79|8.59|6.79|8.6|6.8|8.58|6.78|0
1656046200000|2022-06-24 04:50:00|8.6|6.8|8.57|6.77|8.6|6.8|8.56|6.76|0
1656046500000|2022-06-24 04:55:00|8.56|6.76|8.56|6.76|8.56|6.76|8.53|6.73|0
1656046800000|2022-06-24 05:00:00|8.54|6.74|8.57|6.77|8.63|6.83|8.53|6.73|0
1656047100000|2022-06-24 05:05:00|8.56|6.76|8.58|6.78|8.58|6.78|8.48|6.68|0
1656047400000|2022-06-24 05:10:00|8.59|6.79|8.58|6.78|8.6|6.8|8.55|6.75|0
1656047700000|2022-06-24 05:15:00|8.59|6.79|8.58|6.78|8.6|6.8|8.56|6.76|0
1656048000000|2022-06-24 05:20:00|8.57|6.77|8.58|6.78|8.6|6.8|8.53|6.73|0
1656048300000|2022-06-24 05:25:00|8.59|6.79|8.5|6.7|8.62|6.82|8.5|6.7|0
1656048600000|2022-06-24 05:30:00|8.52|6.72|8.52|6.72|8.53|6.73|8.5|6.7|0
1656048900000|2022-06-24 05:35:00|8.51|6.71|8.65|6.85|8.7|6.9|8.51|6.71|0
1656049200000|2022-06-24 05:40:00|8.63|6.83|8.62|6.82|8.64|6.84|8.62|6.82|0
1656049500000|2022-06-24 05:45:00|8.63|6.83|8.64|6.84|8.65|6.85|8.62|6.82|0
1656049800000|2022-06-24 05:50:00|8.65|6.85|8.66|6.86|8.7|6.9|8.65|6.85|0
1656050100000|2022-06-24 05:55:00|8.65|6.85|8.72|6.92|8.75|6.95|8.65|6.85|0
1656050400000|2022-06-24 06:00:00|8.76|6.96|8.76|6.96|8.8|7|8.73|6.93|0
1656050700000|2022-06-24 06:05:00|8.75|6.95|8.82|7.02|8.82|7.02|8.73|6.93|0
1656051000000|2022-06-24 06:10:00|8.83|7.03|8.75|6.95|8.83|7.03|8.74|6.94|0
1656051300000|2022-06-24 06:15:00|8.74|6.94|8.77|6.97|8.81|7.01|8.73|6.93|0
1656051600000|2022-06-24 06:20:00|8.78|6.98|8.75|6.95|8.81|7.01|8.74|6.94|0
1656051900000|2022-06-24 06:25:00|8.76|6.96|8.79|6.99|8.8|7|8.76|6.96|0
1656052200000|2022-06-24 06:30:00|8.8|7|8.84|7.04|8.86|7.06|8.76|6.96|0
1656052500000|2022-06-24 06:35:00|8.85|7.05|8.82|7.02|8.87|7.07|8.82|7.02|0
1656052800000|2022-06-24 06:40:00|8.81|7.01|8.82|7.02|8.84|7.04|8.79|6.99|0
1656053100000|2022-06-24 06:45:00|8.83|7.03|8.83|7.03|8.85|7.05|8.81|7.01|0
1656053400000|2022-06-24 06:50:00|8.84|7.04|8.84|7.04|8.85|7.05|8.82|7.02|0
1656053700000|2022-06-24 06:55:00|8.85|7.05|8.89|7.09|8.9|7.1|8.85|7.05|0
1656054000000|2022-06-24 07:00:00|8.88|7.08|9.32|7.52|9.7|7.9|8.88|7.08|0
1656054300000|2022-06-24 07:05:00|9.12|7.72|9.02|7.62|9.14|7.74|8.98|7.58|0
1656054600000|2022-06-24 07:10:00|9.01|7.61|9.07|7.67|9.08|7.68|8.98|7.58|0
1656054900000|2022-06-24 07:15:00|9.06|7.66|9.23|7.83|9.28|7.88|9.04|7.64|0
1656055200000|2022-06-24 07:20:00|9.24|7.84|9.25|7.85|9.26|7.86|9.19|7.79|0
1656055500000|2022-06-24 07:25:00|9.24|7.84|9.18|7.78|9.26|7.86|9.17|7.77|0
1656055800000|2022-06-24 07:30:00|9.19|7.79|9.1|7.7|9.19|7.79|9.08|7.68|0
1656056100000|2022-06-24 07:35:00|9.11|7.71|9.09|7.69|9.16|7.76|9.07|7.67|0
1656056400000|2022-06-24 07:40:00|9.08|7.68|9.04|7.64|9.12|7.72|9.03|7.63|0
1656056700000|2022-06-24 07:45:00|9.05|7.65|9.05|7.65|9.08|7.68|9.02|7.62|0
1656057000000|2022-06-24 07:50:00|9.04|7.64|9.05|7.65|9.05|7.65|8.98|7.58|0
1656057300000|2022-06-24 07:55:00|9.04|7.64|9.06|7.66|9.08|7.68|9|7.6|0
1656057600000|2022-06-24 08:00:00|9.04|7.64|9.07|7.67|9.11|7.71|8.99|7.59|0
1656057900000|2022-06-24 08:05:00|9.08|7.68|9.13|7.73|9.13|7.73|9.07|7.67|0
1656058200000|2022-06-24 08:10:00|9.12|7.72|9.17|7.77|9.19|7.79|9.09|7.69|0
1656058500000|2022-06-24 08:15:00|9.18|7.78|9.1|7.7|9.18|7.78|9.08|7.68|0
1656058800000|2022-06-24 08:20:00|9.09|7.69|9.2|7.8|9.25|7.85|9.09|7.69|0
1656059100000|2022-06-24 08:25:00|9.21|7.81|9.11|7.71|9.23|7.83|9.11|7.71|0
1656059400000|2022-06-24 08:30:00|9.12|7.72|9.07|7.67|9.16|7.76|9.07|7.67|0
1656059700000|2022-06-24 08:35:00|9.09|7.69|9.06|7.66|9.1|7.7|9.03|7.63|0
1656060000000|2022-06-24 08:40:00|9.05|7.65|9.04|7.64|9.08|7.68|9.03|7.63|0
1656060300000|2022-06-24 08:45:00|9.05|7.65|9.09|7.69|9.09|7.69|9.02|7.62|0
1656060600000|2022-06-24 08:50:00|9.1|7.7|9.08|7.68|9.14|7.74|9.06|7.66|0
1656060900000|2022-06-24 08:55:00|9.07|7.67|9.05|7.65|9.09|7.69|9.02|7.62|0
1656061200000|2022-06-24 09:00:00|9.06|7.66|9.08|7.68|9.1|7.7|9.05|7.65|0
1656061500000|2022-06-24 09:05:00|9.09|7.69|9.02|7.62|9.11|7.71|9.02|7.62|0
1656061800000|2022-06-24 09:10:00|9.03|7.63|9|7.6|9.04|7.64|8.97|7.57|0
1656062100000|2022-06-24 09:15:00|8.99|7.59|8.99|7.59|9.02|7.62|8.97|7.57|0
1656062400000|2022-06-24 09:20:00|8.98|7.58|9|7.6|9.01|7.61|8.98|7.58|0
1656062700000|2022-06-24 09:25:00|8.99|7.59|9.07|7.67|9.08|7.68|8.99|7.59|0
1656063000000|2022-06-24 09:30:00|9.06|7.66|8.92|7.52|9.09|7.69|8.92|7.52|0
1656063300000|2022-06-24 09:35:00|8.91|7.51|8.99|7.59|8.99|7.59|8.91|7.51|0
1656063600000|2022-06-24 09:40:00|8.98|7.58|8.92|7.52|8.99|7.59|8.91|7.51|0
1656063900000|2022-06-24 09:45:00|8.91|7.51|8.92|7.52|8.93|7.53|8.88|7.48|0
1656064200000|2022-06-24 09:50:00|8.93|7.53|8.9|7.5|8.96|7.56|8.89|7.49|0
1656064500000|2022-06-24 09:55:00|8.92|7.52|8.83|7.43|8.93|7.53|8.83|7.43|0
1656064800000|2022-06-24 10:00:00|8.84|7.44|8.77|7.37|8.84|7.44|8.76|7.36|0
1656065100000|2022-06-24 10:05:00|8.78|7.38|8.75|7.35|8.84|7.44|8.74|7.34|0
1656065400000|2022-06-24 10:10:00|8.74|7.34|8.77|7.37|8.79|7.39|8.74|7.34|0
1656065700000|2022-06-24 10:15:00|8.78|7.38|8.96|7.56|9.16|7.76|8.76|7.36|0
1656066000000|2022-06-24 10:20:00|8.95|7.55|8.87|7.47|8.97|7.57|8.66|7.26|0
1656066300000|2022-06-24 10:25:00|8.88|7.48|8.87|7.47|8.89|7.49|8.86|7.46|0
1656066600000|2022-06-24 10:30:00|8.88|7.48|8.79|7.39|8.88|7.48|8.79|7.39|0
1656066900000|2022-06-24 10:35:00|8.81|7.41|8.84|7.44|8.85|7.45|8.81|7.41|0
1656067200000|2022-06-24 10:40:00|8.85|7.45|8.86|7.46|8.88|7.48|8.84|7.44|0
1656067500000|2022-06-24 10:45:00|8.87|7.47|8.86|7.46|8.88|7.48|8.84|7.44|0
1656067800000|2022-06-24 10:50:00|8.85|7.45|8.87|7.47|8.91|7.51|8.84|7.44|0
1656068100000|2022-06-24 10:55:00|8.88|7.48|8.88|7.48|8.93|7.53|8.86|7.46|0
1656068400000|2022-06-24 11:00:00|8.89|7.49|8.9|7.5|8.91|7.51|8.87|7.47|0
1656068700000|2022-06-24 11:05:00|8.91|7.51|8.89|7.49|8.92|7.52|8.89|7.49|0
1656069000000|2022-06-24 11:10:00|8.9|7.5|8.86|7.46|8.91|7.51|8.85|7.45|0
1656069300000|2022-06-24 11:15:00|8.87|7.47|8.83|7.43|8.88|7.48|8.83|7.43|0
1656069600000|2022-06-24 11:20:00|8.84|7.44|8.83|7.43|8.86|7.46|8.82|7.42|0
1656069900000|2022-06-24 11:25:00|8.84|7.44|8.8|7.4|8.87|7.47|8.8|7.4|0
1656070200000|2022-06-24 11:30:00|8.81|7.41|8.77|7.37|8.82|7.42|8.75|7.35|0
1656070500000|2022-06-24 11:35:00|8.78|7.38|8.86|7.46|8.86|7.46|8.77|7.37|0
1656070800000|2022-06-24 11:40:00|8.85|7.45|8.9|7.5|8.9|7.5|8.85|7.45|0
1656071100000|2022-06-24 11:45:00|8.91|7.51|8.97|7.57|8.99|7.59|8.89|7.49|0
1656071400000|2022-06-24 11:50:00|8.96|7.56|8.93|7.53|8.98|7.58|8.92|7.52|0
1656071700000|2022-06-24 11:55:00|8.94|7.54|8.93|7.53|8.94|7.54|8.9|7.5|0
1656072000000|2022-06-24 12:00:00|8.92|7.52|8.89|7.49|8.97|7.57|8.88|7.48|0
1656072300000|2022-06-24 12:05:00|8.9|7.5|8.85|7.45|8.93|7.53|8.83|7.43|0
1656072600000|2022-06-24 12:10:00|8.86|7.46|8.85|7.45|8.86|7.46|8.83|7.43|0
1656072900000|2022-06-24 12:15:00|8.84|7.44|8.83|7.43|8.87|7.47|8.82|7.42|0
1656073200000|2022-06-24 12:20:00|8.86|7.46|8.9|7.5|8.91|7.51|8.8|7.4|0
1656073500000|2022-06-24 12:25:00|8.88|7.48|8.92|7.52|8.92|7.52|8.86|7.46|0
1656073800000|2022-06-24 12:30:00|8.93|7.53|8.81|7.41|8.93|7.53|8.74|7.34|0
1656074100000|2022-06-24 12:35:00|8.8|7.4|8.78|7.38|8.81|7.41|8.76|7.36|0
1656074400000|2022-06-24 12:40:00|8.79|7.39|8.74|7.34|8.79|7.39|8.73|7.33|0
1656074700000|2022-06-24 12:45:00|8.75|7.35|8.79|7.39|8.83|7.43|8.75|7.35|0
1656075000000|2022-06-24 12:50:00|8.8|7.4|8.83|7.43|8.84|7.44|8.8|7.4|0
1656075300000|2022-06-24 12:55:00|8.84|7.44|8.82|7.42|8.85|7.45|8.8|7.4|0
1656075600000|2022-06-24 13:00:00|8.83|7.43|8.77|7.37|8.84|7.44|8.76|7.36|0
1656075900000|2022-06-24 13:05:00|8.76|7.36|8.72|7.32|8.78|7.38|8.71|7.31|0
1656076200000|2022-06-24 13:10:00|8.71|7.31|8.74|7.34|8.76|7.36|8.71|7.31|0
1656076500000|2022-06-24 13:15:00|8.73|7.33|8.7|7.3|8.75|7.35|8.68|7.28|0
1656076800000|2022-06-24 13:20:00|8.69|7.29|8.65|7.25|8.71|7.31|8.64|7.24|0
1656077100000|2022-06-24 13:25:00|8.64|7.24|8.68|7.28|8.73|7.33|8.63|7.23|0
1656077400000|2022-06-24 13:30:00|8.67|7.27|8.4|7|8.67|7.27|8.4|7|0
1656077700000|2022-06-24 13:35:00|8.39|6.99|8.89|7.49|8.98|7.58|8.39|6.99|0
1656078000000|2022-06-24 13:40:00|8.91|7.51|8.93|7.53|8.99|7.59|8.65|7.25|0
1656078300000|2022-06-24 13:45:00|8.92|7.52|8.52|7.12|8.95|7.55|8.52|7.12|0
1656078600000|2022-06-24 13:50:00|8.53|7.13|8.63|7.23|8.77|7.37|8.49|7.09|0
1656078900000|2022-06-24 13:55:00|8.64|7.24|8.68|7.28|8.73|7.33|8.62|7.22|0
1656079200000|2022-06-24 14:00:00|8.53|7.13|8.64|7.24|8.76|7.36|8.23|6.83|0
1656079500000|2022-06-24 14:05:00|8.63|7.23|8.34|6.94|8.64|7.24|8.31|6.91|0
1656079800000|2022-06-24 14:10:00|8.33|6.93|8.62|7.22|8.66|7.26|8.32|6.92|0
1656080100000|2022-06-24 14:15:00|8.63|7.23|8.63|7.23|8.7|7.3|8.58|7.18|0
1656080400000|2022-06-24 14:20:00|8.64|7.24|8.64|7.24|8.79|7.39|8.57|7.17|0
1656080700000|2022-06-24 14:25:00|8.63|7.23|8.71|7.31|8.76|7.36|8.63|7.23|0
1656081000000|2022-06-24 14:30:00|8.68|7.28|8.71|7.31|8.75|7.35|8.66|7.26|0
1656081300000|2022-06-24 14:35:00|8.7|7.3|8.79|7.39|8.82|7.42|8.68|7.28|0
1656081600000|2022-06-24 14:40:00|8.8|7.4|8.84|7.44|8.89|7.49|8.78|7.38|0
1656081900000|2022-06-24 14:45:00|8.83|7.43|8.71|7.31|8.89|7.49|8.68|7.28|0
1656082200000|2022-06-24 14:50:00|8.7|7.3|8.72|7.32|8.77|7.37|8.69|7.29|0
1656082500000|2022-06-24 14:55:00|8.73|7.33|8.7|7.3|8.77|7.37|8.63|7.23|0
1656082800000|2022-06-24 15:00:00|8.69|7.29|8.57|7.17|8.71|7.31|8.56|7.16|0
1656083100000|2022-06-24 15:05:00|8.56|7.16|8.6|7.2|8.65|7.25|8.56|7.16|0
1656083400000|2022-06-24 15:10:00|8.59|7.19|8.69|7.29|8.69|7.29|8.58|7.18|0
1656083700000|2022-06-24 15:15:00|8.7|7.3|8.79|7.39|8.82|7.42|8.69|7.29|0
1656084000000|2022-06-24 15:20:00|8.8|7.4|8.73|7.33|8.8|7.4|8.7|7.3|0
1656084300000|2022-06-24 15:25:00|8.72|7.32|8.61|7.21|8.73|7.33|8.6|7.2|0
1656084600000|2022-06-24 15:30:00|8.6|7.2|8.66|7.26|8.66|7.26|8.6|7.2|0
1656084900000|2022-06-24 15:35:00|8.67|7.27|8.31|6.91|8.69|7.29|8.31|6.91|0
1656085200000|2022-06-24 15:40:00|8.33|6.93|8.31|6.91|8.35|6.95|8.29|6.89|0
1656085500000|2022-06-24 15:45:00|8.32|6.92|8.37|6.97|8.38|6.98|8.32|6.92|0
1656085800000|2022-06-24 15:50:00|8.35|6.95|8.31|6.91|8.39|6.99|8.27|6.87|0
1656086100000|2022-06-24 15:55:00|8.3|6.9|8.31|6.91|8.38|6.98|8.29|6.89|0
1656086400000|2022-06-24 16:00:00|8.33|6.93|8.25|6.85|8.34|6.94|8.23|6.83|0
1656086700000|2022-06-24 16:05:00|8.4|7|8.23|6.83|8.41|7.01|8.19|6.79|0
1656087000000|2022-06-24 16:10:00|8.22|6.82|8.22|6.82|8.23|6.83|8.2|6.8|0
1656087300000|2022-06-24 16:15:00|8.21|6.81|8.28|6.88|8.32|6.92|8.2|6.8|0
1656087600000|2022-06-24 16:20:00|8.27|6.87|8.34|6.94|8.4|7|8.27|6.87|0
1656087900000|2022-06-24 16:25:00|8.33|6.93|8.38|6.98|8.4|7|8.33|6.93|0
1656088200000|2022-06-24 16:30:00|8.37|6.97|8.29|6.89|8.42|7.02|8.25|6.85|0
1656088500000|2022-06-24 16:35:00|8.3|6.9|8.24|6.84|8.3|6.9|8.23|6.83|0
1656088800000|2022-06-24 16:40:00|8.23|6.83|8.16|6.76|8.25|6.85|8.14|6.74|0
1656089100000|2022-06-24 16:45:00|8.18|6.78|8.22|6.82|8.26|6.86|8.17|6.77|0
1656089400000|2022-06-24 16:50:00|8.21|6.81|8.17|6.77|8.23|6.83|8.17|6.77|0
1656089700000|2022-06-24 16:55:00|8.18|6.78|8.15|6.75|8.19|6.79|8.14|6.74|0
1656090000000|2022-06-24 17:00:00|8.16|6.76|8.12|6.72|8.18|6.78|8.08|6.68|0
1656090300000|2022-06-24 17:05:00|8.11|6.71|8.12|6.72|8.16|6.76|8.1|6.7|0
1656090600000|2022-06-24 17:10:00|8.11|6.71|8.07|6.67|8.11|6.71|8.07|6.67|0
1656090900000|2022-06-24 17:15:00|8.08|6.68|7.94|6.54|8.35|6.95|7.88|6.48|0
1656091200000|2022-06-24 17:20:00|7.93|6.53|7.93|6.53|7.96|6.56|7.91|6.51|0
1656091500000|2022-06-24 17:25:00|7.94|6.54|7.93|6.53|7.96|6.56|7.91|6.51|0
1656091800000|2022-06-24 17:30:00|7.95|6.55|7.92|6.52|7.97|6.57|7.9|6.5|0
1656092100000|2022-06-24 17:35:00|7.93|6.53|7.95|6.55|7.98|6.58|7.93|6.53|0
1656092400000|2022-06-24 17:40:00|7.96|6.56|7.9|6.5|7.98|6.58|7.89|6.49|0
1656092700000|2022-06-24 17:45:00|7.91|6.51|7.85|6.45|7.94|6.54|7.83|6.43|0
1656093000000|2022-06-24 17:50:00|7.84|6.44|7.89|6.49|7.89|6.49|7.81|6.41|0
1656093300000|2022-06-24 17:55:00|7.9|6.5|7.75|6.35|7.91|6.51|7.74|6.34|0
1656093600000|2022-06-24 18:00:00|7.74|6.34|7.74|6.34|7.76|6.36|7.7|6.3|0
1656093900000|2022-06-24 18:05:00|7.73|6.33|7.76|6.36|7.78|6.38|7.72|6.32|0
1656094200000|2022-06-24 18:10:00|7.75|6.35|7.71|6.31|7.75|6.35|7.68|6.28|0
1656094500000|2022-06-24 18:15:00|7.72|6.32|7.69|6.29|7.73|6.33|7.67|6.27|0
1656094800000|2022-06-24 18:20:00|7.68|6.28|7.71|6.31|7.74|6.34|7.68|6.28|0
1656095100000|2022-06-24 18:25:00|7.72|6.32|7.67|6.27|7.72|6.32|7.65|6.25|0
1656095400000|2022-06-24 18:30:00|7.68|6.28|7.62|6.22|7.68|6.28|7.61|6.21|0
1656095700000|2022-06-24 18:35:00|7.61|6.21|7.66|6.26|7.66|6.26|7.6|6.2|0
1656096000000|2022-06-24 18:40:00|7.67|6.27|7.78|6.38|7.79|6.39|7.62|6.22|0
1656096300000|2022-06-24 18:45:00|7.79|6.39|7.72|6.32|7.79|6.39|7.67|6.27|0
1656096600000|2022-06-24 18:50:00|7.73|6.33|7.72|6.32|7.75|6.35|7.72|6.32|0
1656096900000|2022-06-24 18:55:00|7.73|6.33|7.79|6.39|7.83|6.43|7.72|6.32|0
1656097200000|2022-06-24 19:00:00|7.78|6.38|7.87|6.47|7.9|6.5|7.78|6.38|0
1656097500000|2022-06-24 19:05:00|7.88|6.48|7.89|6.49|7.91|6.51|7.86|6.46|0
1656097800000|2022-06-24 19:10:00|7.9|6.5|7.87|6.47|7.92|6.52|7.87|6.47|0
1656098100000|2022-06-24 19:15:00|7.86|6.46|7.86|6.46|7.88|6.48|7.84|6.44|0
1656098400000|2022-06-24 19:20:00|7.85|6.45|8.22|6.82|8.23|6.83|7.83|6.43|0
1656098700000|2022-06-24 19:25:00|8.21|6.81|8.21|6.81|8.27|6.87|8.2|6.8|0
1656099000000|2022-06-24 19:30:00|8.22|6.82|8.17|6.77|8.22|6.82|8.11|6.71|0
1656099300000|2022-06-24 19:35:00|8.18|6.78|8.09|6.69|8.19|6.79|8.09|6.69|0
1656099600000|2022-06-24 19:40:00|8.08|6.68|8.03|6.63|8.09|6.69|8.03|6.63|0
1656099900000|2022-06-24 19:45:00|8.04|6.64|8.15|6.75|8.15|6.75|8.01|6.61|0
1656100200000|2022-06-24 19:50:00|8.13|6.73|8.11|6.63|8.14|6.73|8.03|6.58|0
1656100500000|2022-06-24 19:55:00|8.1|6.64|7.97|6.52|8.19|6.7|7.97|6.52|0
1656100800000|2022-06-24 20:00:00|7.96|6.51|8.29|6.89|8.48|6.93|7.93|6.49|0
1656101100000|2022-06-24 20:05:00|8.28|6.88|8.24|6.84|8.28|6.88|8.19|6.79|0
1656101400000|2022-06-24 20:10:00|8.25|6.85|8.26|6.86|8.28|6.88|8.22|6.82|0
1656313500000|2022-06-27 07:05:00|7.57|6.17|7.48|6.08|7.61|6.21|7.47|6.07|0
1656313800000|2022-06-27 07:10:00|7.47|6.07|7.48|6.08|7.52|6.12|7.44|6.04|0
1656314100000|2022-06-27 07:15:00|7.47|6.07|7.47|6.07|7.47|6.07|7.37|5.97|0
1656314400000|2022-06-27 07:20:00|7.46|6.06|7.37|5.97|7.46|6.06|7.36|5.96|0
1656314700000|2022-06-27 07:25:00|7.38|5.98|7.27|5.87|7.39|5.99|7.24|5.84|0
1656315000000|2022-06-27 07:30:00|7.26|5.86|7.14|5.74|7.28|5.88|7.14|5.74|0
1656315300000|2022-06-27 07:35:00|7.13|5.73|7.1|5.7|7.14|5.74|7.07|5.67|0
1656315600000|2022-06-27 07:40:00|7.11|5.71|7.21|5.81|7.22|5.82|7.1|5.7|0
1656315900000|2022-06-27 07:45:00|7.22|5.82|7.16|5.76|7.22|5.82|7.15|5.75|0
1656316200000|2022-06-27 07:50:00|7.15|5.75|7.1|5.7|7.15|5.75|7.09|5.69|0
1656316500000|2022-06-27 07:55:00|7.09|5.69|7.68|6.28|7.86|6.46|7.08|5.68|0
1656316800000|2022-06-27 08:00:00|7.69|6.29|7.69|6.29|7.72|6.32|7.64|6.24|0
1656317100000|2022-06-27 08:05:00|7.68|6.28|7.7|6.3|7.7|6.3|7.62|6.22|0
1656317400000|2022-06-27 08:10:00|7.71|6.31|7.64|6.24|7.71|6.31|7.64|6.24|0
1656317700000|2022-06-27 08:15:00|7.65|6.25|7.66|6.26|7.66|6.26|7.63|6.23|0
1656318000000|2022-06-27 08:20:00|7.65|6.25|7.7|6.3|7.7|6.3|7.64|6.24|0
1656318300000|2022-06-27 08:25:00|7.69|6.29|7.68|6.28|7.7|6.3|7.67|6.27|0
1656318600000|2022-06-27 08:30:00|7.69|6.29|7.71|6.31|7.72|6.32|7.68|6.28|0
1656318900000|2022-06-27 08:35:00|7.7|6.3|7.8|6.4|7.81|6.41|7.7|6.3|0
1656319200000|2022-06-27 08:40:00|7.81|6.41|7.8|6.4|7.83|6.43|7.78|6.38|0
1656319500000|2022-06-27 08:45:00|7.79|6.39|7.64|6.24|7.83|6.43|7.63|6.23|0
1656319800000|2022-06-27 08:50:00|7.63|6.23|7.7|6.3|7.7|6.3|7.62|6.22|0
1656320100000|2022-06-27 08:55:00|7.71|6.31|7.68|6.28|7.72|6.32|7.68|6.28|0
1656320400000|2022-06-27 09:00:00|7.69|6.29|7.69|6.29|7.7|6.3|7.67|6.27|0
1656320700000|2022-06-27 09:05:00|7.7|6.3|7.78|6.38|7.78|6.38|7.7|6.3|0
1656321000000|2022-06-27 09:10:00|7.77|6.37|7.7|6.3|7.77|6.37|7.66|6.26|0
1656321300000|2022-06-27 09:15:00|7.71|6.31|7.68|6.28|7.72|6.32|7.68|6.28|0
1656321600000|2022-06-27 09:20:00|7.67|6.27|7.67|6.27|7.68|6.28|7.64|6.24|0
1656321900000|2022-06-27 09:25:00|7.68|6.28|7.64|6.24|7.7|6.3|7.64|6.24|0
1656322200000|2022-06-27 09:30:00|7.65|6.25|7.68|6.28|7.68|6.28|7.63|6.23|0
1656322500000|2022-06-27 09:35:00|7.67|6.27|7.7|6.3|7.72|6.32|7.67|6.27|0
1656322800000|2022-06-27 09:40:00|7.69|6.29|7.68|6.28|7.73|6.33|7.67|6.27|0
1656323100000|2022-06-27 09:45:00|7.67|6.27|7.66|6.26|7.67|6.27|7.64|6.24|0
1656323400000|2022-06-27 09:50:00|7.67|6.27|7.71|6.31|7.71|6.31|7.65|6.25|0
1656323700000|2022-06-27 09:55:00|7.7|6.3|7.69|6.29|7.7|6.3|7.67|6.27|0
1656324000000|2022-06-27 10:00:00|7.7|6.3|7.7|6.3|7.73|6.33|7.67|6.27|0
1656324300000|2022-06-27 10:05:00|7.69|6.29|7.75|6.35|7.75|6.35|7.64|6.24|0
1656324600000|2022-06-27 10:10:00|7.74|6.34|7.78|6.38|7.78|6.38|7.74|6.34|0
1656324900000|2022-06-27 10:15:00|7.77|6.37|7.71|6.31|7.77|6.37|7.71|6.31|0
1656325200000|2022-06-27 10:20:00|7.72|6.32|7.74|6.34|7.74|6.34|7.7|6.3|0
1656325500000|2022-06-27 10:25:00|7.75|6.35|7.83|6.43|7.84|6.44|7.73|6.33|0
1656325800000|2022-06-27 10:30:00|7.84|6.44|7.66|6.26|7.84|6.44|7.56|6.16|0
1656326100000|2022-06-27 10:35:00|7.67|6.27|7.72|6.32|7.72|6.32|7.66|6.26|0
1656326400000|2022-06-27 10:40:00|7.71|6.31|7.67|6.27|7.75|6.35|7.67|6.27|0
1656326700000|2022-06-27 10:45:00|7.68|6.28|7.63|6.23|7.73|6.33|7.62|6.22|0
1656327000000|2022-06-27 10:50:00|7.64|6.24|7.6|6.2|7.64|6.24|7.6|6.2|0
1656327300000|2022-06-27 10:55:00|7.61|6.21|7.55|6.15|7.61|6.21|7.54|6.14|0
1656327600000|2022-06-27 11:00:00|7.57|6.17|7.53|6.13|7.57|6.17|7.53|6.13|0
1656327900000|2022-06-27 11:05:00|7.54|6.14|7.49|6.09|7.54|6.14|7.49|6.09|0
1656328200000|2022-06-27 11:10:00|7.5|6.1|7.47|6.07|7.5|6.1|7.47|6.07|0
1656328500000|2022-06-27 11:15:00|7.48|6.08|7.46|6.06|7.49|6.09|7.45|6.05|0
1656328800000|2022-06-27 11:20:00|7.47|6.07|7.47|6.07|7.47|6.07|7.46|6.06|0
1656329100000|2022-06-27 11:25:00|7.46|6.06|7.52|6.12|7.53|6.13|7.46|6.06|0
1656329400000|2022-06-27 11:30:00|7.51|6.11|7.44|6.04|7.52|6.12|7.44|6.04|0
1656329700000|2022-06-27 11:35:00|7.45|6.05|7.45|6.05|7.46|6.06|7.43|6.03|0
1656330000000|2022-06-27 11:40:00|7.46|6.06|7.44|6.04|7.46|6.06|7.43|6.03|0
1656330300000|2022-06-27 11:45:00|7.45|6.05|7.46|6.06|7.47|6.07|7.44|6.04|0
1656330600000|2022-06-27 11:50:00|7.45|6.05|8.21|6.81|8.21|6.81|7.45|6.05|0
1656330900000|2022-06-27 11:55:00|8.22|6.82|8.24|6.84|8.25|6.85|8.22|6.82|0
1656331200000|2022-06-27 12:00:00|8.23|6.83|8.22|6.82|8.24|6.84|8.21|6.81|0
1656331500000|2022-06-27 12:05:00|8.23|6.83|8.27|6.87|8.28|6.88|8.21|6.81|0
1656331800000|2022-06-27 12:10:00|8.25|6.85|8.27|6.87|8.32|6.92|8.23|6.83|0
1656332100000|2022-06-27 12:15:00|8.25|6.85|8.26|6.86|8.31|6.91|8.21|6.81|0
1656332400000|2022-06-27 12:20:00|8.25|6.85|8.29|6.89|8.3|6.9|8.25|6.85|0
1656332700000|2022-06-27 12:25:00|8.28|6.88|8.41|7.01|8.41|7.01|8.27|6.87|0
1656333000000|2022-06-27 12:30:00|8.4|7|8.5|7.1|8.52|7.12|8.36|6.96|0
1656333300000|2022-06-27 12:35:00|8.51|7.11|8.43|7.03|8.51|7.11|8.43|7.03|0
1656333600000|2022-06-27 12:40:00|8.44|7.04|8.4|7|8.45|7.05|8.38|6.98|0
1656333900000|2022-06-27 12:45:00|8.39|6.99|8.27|6.87|8.44|7.04|8.25|6.85|0
1656334200000|2022-06-27 12:50:00|8.28|6.88|8.35|6.95|8.35|6.95|8.25|6.85|0
1656334500000|2022-06-27 12:55:00|8.34|6.94|8.3|6.9|8.34|6.94|8.29|6.89|0
1656334800000|2022-06-27 13:00:00|8.29|6.89|8.24|6.84|8.3|6.9|8.22|6.82|0
1656335100000|2022-06-27 13:05:00|8.25|6.85|8.27|6.87|8.27|6.87|8.23|6.83|0
1656335400000|2022-06-27 13:10:00|8.28|6.88|8.22|6.82|8.29|6.89|8.21|6.81|0
1656335700000|2022-06-27 13:15:00|8.21|6.81|8.23|6.83|8.27|6.87|8.2|6.8|0
1656336000000|2022-06-27 13:20:00|8.24|6.84|8.2|6.8|8.24|6.84|8.16|6.76|0
1656336300000|2022-06-27 13:25:00|8.19|6.79|8.16|6.76|8.2|6.8|8.14|6.74|0
1656336600000|2022-06-27 13:30:00|8.15|6.75|8.25|6.85|8.39|6.99|8.1|6.7|0
1656336900000|2022-06-27 13:35:00|8.28|6.88|8|6.6|8.4|7|7.8|6.4|0
1656337200000|2022-06-27 13:40:00|8.01|6.61|8.17|6.77|8.21|6.81|7.99|6.59|0
1656337500000|2022-06-27 13:45:00|8.19|6.79|8.11|6.71|8.24|6.84|7.93|6.53|0
1656337800000|2022-06-27 13:50:00|8.12|6.72|7.83|6.43|8.15|6.75|7.82|6.42|0
1656338100000|2022-06-27 13:55:00|7.85|6.45|7.98|6.58|8.01|6.61|7.84|6.44|0
1656338400000|2022-06-27 14:00:00|7.93|6.53|7.67|6.27|7.93|6.53|7.63|6.23|0
1656338700000|2022-06-27 14:05:00|7.65|6.25|7.97|6.57|8.05|6.65|7.64|6.24|0
1656339000000|2022-06-27 14:10:00|7.96|6.56|7.85|6.45|7.96|6.56|7.78|6.38|0
1656339300000|2022-06-27 14:15:00|7.86|6.46|7.81|6.41|7.95|6.55|7.74|6.34|0
1656339600000|2022-06-27 14:20:00|7.79|6.39|7.82|6.42|7.89|6.49|7.67|6.27|0
1656339900000|2022-06-27 14:25:00|7.84|6.44|7.89|6.49|7.94|6.54|7.81|6.41|0
1656340200000|2022-06-27 14:30:00|7.92|6.52|7.86|6.46|7.94|6.54|7.74|6.34|0
1656340500000|2022-06-27 14:35:00|7.82|6.42|7.84|6.44|7.94|6.54|7.81|6.41|0
1656340800000|2022-06-27 14:40:00|7.85|6.45|7.72|6.32|7.89|6.49|7.71|6.31|0
1656341100000|2022-06-27 14:45:00|7.73|6.33|7.66|6.26|7.82|6.42|7.66|6.26|0
1656341400000|2022-06-27 14:50:00|7.65|6.25|7.6|6.2|7.99|6.59|7.54|6.14|0
1656341700000|2022-06-27 14:55:00|7.61|6.21|7.59|6.19|7.61|6.21|7.5|6.1|0
1656342000000|2022-06-27 15:00:00|7.58|6.18|7.64|6.24|7.67|6.27|7.55|6.15|0
1656342300000|2022-06-27 15:05:00|7.65|6.25|7.68|6.28|7.69|6.29|7.58|6.18|0
1656342600000|2022-06-27 15:10:00|7.7|6.3|7.58|6.18|7.72|6.32|7.54|6.14|0
1656342900000|2022-06-27 15:15:00|7.59|6.19|7.48|6.08|7.61|6.21|7.47|6.07|0
1656343200000|2022-06-27 15:20:00|7.49|6.09|7.53|6.13|7.62|6.22|7.34|5.94|0
1656343500000|2022-06-27 15:25:00|7.58|6.18|7.57|6.17|7.58|6.18|7.53|6.13|0
1656343800000|2022-06-27 15:30:00|7.58|6.18|7.67|6.27|7.68|6.28|7.58|6.18|0
1656344100000|2022-06-27 15:35:00|7.69|6.29|7.66|6.26|7.74|6.34|7.65|6.25|0
1656344400000|2022-06-27 15:40:00|7.67|6.27|7.57|6.17|7.67|6.27|7.55|6.15|0
1656344700000|2022-06-27 15:45:00|7.58|6.18|7.6|6.2|7.64|6.24|7.53|6.13|0
1656345000000|2022-06-27 15:50:00|7.61|6.21|7.66|6.26|7.67|6.27|7.6|6.2|0
1656345300000|2022-06-27 15:55:00|7.67|6.27|7.62|6.22|7.7|6.3|7.6|6.2|0
1656345600000|2022-06-27 16:00:00|7.64|6.24|7.76|6.36|7.8|6.4|7.6|6.2|0
1656345900000|2022-06-27 16:05:00|7.74|6.34|7.75|6.35|7.82|6.42|7.73|6.33|0
1656346200000|2022-06-27 16:10:00|7.77|6.37|7.64|6.24|7.82|6.42|7.5|6.1|0
1656346500000|2022-06-27 16:15:00|7.65|6.25|7.58|6.18|7.71|6.31|7.58|6.18|0
1656346800000|2022-06-27 16:20:00|7.59|6.19|7.68|6.28|7.68|6.28|7.56|6.16|0
1656347100000|2022-06-27 16:25:00|7.67|6.27|7|5.6|7.76|6.36|6.99|5.59|0
1656347400000|2022-06-27 16:30:00|7.01|5.61|7.07|5.67|7.1|5.7|7.01|5.61|0
1656347700000|2022-06-27 16:35:00|7.09|5.69|7.01|5.61|7.11|5.71|6.99|5.59|0
1656348000000|2022-06-27 16:40:00|6.92|5.52|6.85|5.45|6.94|5.54|6.85|5.45|0
1656348300000|2022-06-27 16:45:00|6.84|5.44|6.84|5.44|6.91|5.51|6.82|5.42|0
1656348600000|2022-06-27 16:50:00|6.85|5.45|6.79|5.39|6.86|5.46|6.77|5.37|0
1656348900000|2022-06-27 16:55:00|6.78|5.38|6.8|5.4|6.87|5.47|6.77|5.37|0
1656349200000|2022-06-27 17:00:00|6.78|5.38|6.91|5.51|6.94|5.54|6.78|5.38|0
1656349500000|2022-06-27 17:05:00|6.92|5.52|6.92|5.52|7|5.6|6.91|5.51|0
1656349800000|2022-06-27 17:10:00|6.91|5.51|6.81|5.41|6.96|5.56|6.79|5.39|0
1656350100000|2022-06-27 17:15:00|6.82|5.42|6.8|5.4|6.86|5.46|6.77|5.37|0
1656350400000|2022-06-27 17:20:00|6.79|5.39|6.82|5.42|6.86|5.46|6.77|5.37|0
1656350700000|2022-06-27 17:25:00|6.8|5.4|6.86|5.46|6.88|5.48|6.8|5.4|0
1656351000000|2022-06-27 17:30:00|6.87|5.47|6.91|5.51|6.92|5.52|6.85|5.45|0
1656351300000|2022-06-27 17:35:00|6.93|5.53|6.89|5.49|6.95|5.55|6.88|5.48|0
1656351600000|2022-06-27 17:40:00|6.9|5.5|6.98|5.58|7.01|5.61|6.88|5.48|0
1656351900000|2022-06-27 17:45:00|6.99|5.59|7.01|5.61|7.06|5.66|6.97|5.57|0
1656352200000|2022-06-27 17:50:00|6.99|5.59|6.97|5.57|7.02|5.62|6.94|5.54|0
1656352500000|2022-06-27 17:55:00|6.96|5.56|7.01|5.61|7.01|5.61|6.96|5.56|0
1656352800000|2022-06-27 18:00:00|7|5.6|6.75|5.35|7.05|5.65|6.67|5.27|0
1656353100000|2022-06-27 18:05:00|6.76|5.36|6.8|5.4|6.84|5.44|6.74|5.34|0
1656353400000|2022-06-27 18:10:00|6.79|5.39|6.75|5.35|6.83|5.43|6.72|5.32|0
1656353700000|2022-06-27 18:15:00|6.74|5.34|6.65|5.25|6.74|5.34|6.65|5.25|0
1656354000000|2022-06-27 18:20:00|6.66|5.26|6.69|5.29|6.72|5.32|6.65|5.25|0
1656354300000|2022-06-27 18:25:00|6.7|5.3|6.67|5.27|6.71|5.31|6.63|5.23|0
1656354600000|2022-06-27 18:30:00|6.68|5.28|6.59|5.19|6.71|5.31|6.59|5.19|0
1656354900000|2022-06-27 18:35:00|6.6|5.2|6.55|5.15|6.62|5.22|6.54|5.14|0
1656355200000|2022-06-27 18:40:00|6.56|5.16|6.61|5.21|6.63|5.23|6.55|5.15|0
1656355500000|2022-06-27 18:45:00|6.62|5.22|6.57|5.17|6.65|5.25|6.56|5.16|0
1656355800000|2022-06-27 18:50:00|6.58|5.18|6.63|5.23|6.66|5.26|6.58|5.18|0
1656356100000|2022-06-27 18:55:00|6.62|5.22|6.67|5.27|6.68|5.28|6.59|5.19|0
1656356400000|2022-06-27 19:00:00|6.68|5.28|6.81|5.41|6.82|5.42|6.65|5.25|0
1656356700000|2022-06-27 19:05:00|6.82|5.42|6.71|5.31|6.86|5.46|6.69|5.29|0
1656357000000|2022-06-27 19:10:00|6.72|5.32|6.6|5.2|6.72|5.32|6.59|5.19|0
1656357300000|2022-06-27 19:15:00|6.61|5.21|6.58|5.18|6.63|5.23|6.56|5.16|0
1656357600000|2022-06-27 19:20:00|6.59|5.19|6.63|5.23|6.65|5.25|6.57|5.17|0
1656357900000|2022-06-27 19:25:00|6.62|5.22|6.62|5.22|6.66|5.26|6.56|5.16|0
1656358200000|2022-06-27 19:30:00|6.64|5.24|6.7|5.3|6.71|5.31|6.63|5.23|0
1656358500000|2022-06-27 19:35:00|6.71|5.31|6.77|5.37|6.81|5.41|6.7|5.3|0
1656358800000|2022-06-27 19:40:00|6.78|5.38|6.61|5.21|6.8|5.4|6.61|5.21|0
1656359100000|2022-06-27 19:45:00|6.62|5.22|6.63|5.23|6.7|5.3|6.55|5.15|0
1656359400000|2022-06-27 19:50:00|6.71|5.31|6.81|5.41|6.86|5.46|6.71|5.31|0
1656359700000|2022-06-27 19:55:00|6.8|5.4|6.64|5.24|6.81|5.41|6.64|5.24|0
1656360000000|2022-06-27 20:00:00|6.6|5.2|6.59|5.19|6.64|5.24|6.55|5.15|0
1656360300000|2022-06-27 20:05:00|6.6|5.2|6.56|5.16|6.62|5.22|6.56|5.16|0
1656360600000|2022-06-27 20:10:00|6.57|5.17|6.58|5.18|6.6|5.2|6.54|5.14|0
1656360900000|2022-06-27 20:15:00|6.67|5.07|6.66|5.06|6.67|5.07|6.64|5.04|0
1656361200000|2022-06-27 20:20:00|6.65|5.05|6.72|5.12|6.88|5.28|6.61|5.01|0
1656361500000|2022-06-27 20:25:00|6.71|5.11|6.75|5.15|6.75|5.15|6.71|5.11|0
1656361800000|2022-06-27 20:30:00|6.74|5.14|6.75|5.15|6.76|5.16|6.74|5.14|0
1656362100000|2022-06-27 20:35:00|6.76|5.16|6.74|5.14|6.76|5.16|6.72|5.12|0
1656362400000|2022-06-27 20:40:00|6.75|5.15|6.75|5.15|6.76|5.16|6.74|5.14|0
1656362700000|2022-06-27 20:45:00|6.74|5.14|6.73|5.13|6.75|5.15|6.72|5.12|0
1656363000000|2022-06-27 20:50:00|6.72|5.12|6.73|5.13|6.74|5.14|6.71|5.11|0
1656363300000|2022-06-27 20:55:00|6.74|5.14|6.74|5.14|6.74|5.14|6.72|5.12|0
1656363600000|2022-06-27 21:00:00|6.73|5.13|6.72|5.12|6.73|5.13|6.72|5.12|0
1656363900000|2022-06-27 21:05:00|6.71|5.11|6.71|5.11|6.72|5.12|6.71|5.11|0
1656364800000|2022-06-27 21:20:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1656365400000|2022-06-27 21:30:00|6.71|5.11|6.72|5.12|6.72|5.12|6.71|5.11|0
1656365700000|2022-06-27 21:35:00|6.73|5.13|6.73|5.13|6.73|5.13|6.72|5.12|0
1656366000000|2022-06-27 21:40:00|6.74|5.14|6.75|5.15|6.75|5.15|6.73|5.13|0
1656366300000|2022-06-27 21:45:00|6.74|5.14|6.74|5.14|6.74|5.14|6.74|5.14|0
1656366600000|2022-06-27 21:50:00|6.73|5.13|6.73|5.13|6.73|5.13|6.73|5.13|0
1656366900000|2022-06-27 21:55:00|6.72|5.12|6.73|5.13|6.73|5.13|6.72|5.12|0
1656367200000|2022-06-27 22:00:00|6.69|5.09|6.78|5.18|6.78|5.18|6.68|5.08|0
1656367500000|2022-06-27 22:05:00|6.77|5.17|6.76|5.16|6.78|5.18|6.76|5.16|0
1656367800000|2022-06-27 22:10:00|6.75|5.15|6.77|5.17|6.79|5.19|6.75|5.15|0
1656368100000|2022-06-27 22:15:00|6.76|5.16|6.78|5.18|6.78|5.18|6.76|5.16|0
1656368400000|2022-06-27 22:20:00|6.79|5.19|6.78|5.18|6.79|5.19|6.78|5.18|0
1656368700000|2022-06-27 22:25:00|6.79|5.19|6.77|5.17|6.79|5.19|6.76|5.16|0
1656369000000|2022-06-27 22:30:00|6.76|5.16|6.77|5.17|6.78|5.18|6.76|5.16|0
1656369300000|2022-06-27 22:35:00|6.76|5.16|6.77|5.17|6.77|5.17|6.76|5.16|0
1656369600000|2022-06-27 22:40:00|6.78|5.18|6.72|5.12|6.78|5.18|6.72|5.12|0
1656369900000|2022-06-27 22:45:00|6.71|5.11|6.7|5.1|6.71|5.11|6.69|5.09|0
1656370200000|2022-06-27 22:50:00|6.71|5.11|6.7|5.1|6.71|5.11|6.69|5.09|0
1656370500000|2022-06-27 22:55:00|6.69|5.09|6.69|5.09|6.69|5.09|6.69|5.09|0
1656370800000|2022-06-27 23:00:00|6.7|5.1|6.71|5.11|6.71|5.11|6.65|5.05|0
1656371100000|2022-06-27 23:05:00|6.7|5.1|6.7|5.1|6.71|5.11|6.7|5.1|0
1656371400000|2022-06-27 23:10:00|6.69|5.09|6.69|5.09|6.71|5.11|6.68|5.08|0
1656371700000|2022-06-27 23:15:00|6.7|5.1|6.7|5.1|6.71|5.11|6.69|5.09|0
1656372000000|2022-06-27 23:20:00|6.69|5.09|6.7|5.1|6.7|5.1|6.69|5.09|0
1656372300000|2022-06-27 23:25:00|6.69|5.09|6.69|5.09|6.7|5.1|6.69|5.09|0
1656372600000|2022-06-27 23:30:00|6.7|5.1|6.71|5.11|6.71|5.11|6.69|5.09|0
1656373200000|2022-06-27 23:40:00|6.72|5.12|6.73|5.13|6.73|5.13|6.72|5.12|0
1656373500000|2022-06-27 23:45:00|6.72|5.12|6.7|5.1|6.72|5.12|6.7|5.1|0
1656373800000|2022-06-27 23:50:00|6.71|5.11|6.75|5.15|6.75|5.15|6.71|5.11|0
1656374100000|2022-06-27 23:55:00|6.74|5.14|6.7|5.1|6.75|5.15|6.7|5.1|0
1656374400000|2022-06-28 00:00:00|6.71|5.11|6.62|5.02|6.71|5.11|6.59|4.99|0
1656374700000|2022-06-28 00:05:00|6.63|5.03|6.59|4.99|6.63|5.03|6.57|4.97|0
1656375000000|2022-06-28 00:10:00|6.58|4.98|6.6|5|6.6|5|6.57|4.97|0
1656375300000|2022-06-28 00:15:00|6.59|4.99|6.6|5|6.6|5|6.58|4.98|0
1656375600000|2022-06-28 00:20:00|6.61|5.01|6.63|5.03|6.64|5.04|6.6|5|0
1656375900000|2022-06-28 00:25:00|6.62|5.02|6.62|5.02|6.63|5.03|6.61|5.01|0
1656376200000|2022-06-28 00:30:00|6.61|5.01|6.6|5|6.62|5.02|6.6|5|0
1656376500000|2022-06-28 00:35:00|6.61|5.01|6.62|5.02|6.62|5.02|6.6|5|0
1656376800000|2022-06-28 00:40:00|6.61|5.01|6.61|5.01|6.62|5.02|6.6|5|0
1656377100000|2022-06-28 00:45:00|6.62|5.02|6.64|5.04|6.65|5.05|6.61|5.01|0
1656377400000|2022-06-28 00:50:00|6.63|5.03|6.67|5.07|6.69|5.09|6.63|5.03|0
1656377700000|2022-06-28 00:55:00|6.66|5.06|6.64|5.04|6.67|5.07|6.64|5.04|0
1656378000000|2022-06-28 01:00:00|6.65|5.05|6.64|5.04|6.65|5.05|6.63|5.03|0
1656378300000|2022-06-28 01:05:00|6.63|5.03|6.64|5.04|6.65|5.05|6.63|5.03|0
1656378600000|2022-06-28 01:10:00|6.63|5.03|6.61|5.01|6.65|5.05|6.61|5.01|0
1656378900000|2022-06-28 01:15:00|6.62|5.02|6.6|5|6.63|5.03|6.6|5|0
1656379200000|2022-06-28 01:20:00|6.61|5.01|6.65|5.05|6.65|5.05|6.6|5|0
1656379500000|2022-06-28 01:25:00|6.64|5.04|6.71|5.11|6.72|5.12|6.64|5.04|0
1656379800000|2022-06-28 01:30:00|6.7|5.1|6.71|5.11|6.74|5.14|6.67|5.07|0
1656380100000|2022-06-28 01:35:00|6.72|5.12|6.69|5.09|6.73|5.13|6.67|5.07|0
1656380400000|2022-06-28 01:40:00|6.68|5.08|6.72|5.12|6.72|5.12|6.67|5.07|0
1656380700000|2022-06-28 01:45:00|6.74|5.14|6.83|5.23|6.84|5.24|6.74|5.14|0
1656381000000|2022-06-28 01:50:00|6.84|5.24|6.88|5.28|6.89|5.29|6.81|5.21|0
1656381300000|2022-06-28 01:55:00|6.89|5.29|6.94|5.34|6.96|5.36|6.87|5.27|0
1656381600000|2022-06-28 02:00:00|6.93|5.33|6.89|5.29|6.93|5.33|6.87|5.27|0
1656381900000|2022-06-28 02:05:00|6.88|5.28|6.83|5.23|6.88|5.28|6.83|5.23|0
1656382200000|2022-06-28 02:10:00|6.84|5.24|6.87|5.27|6.87|5.27|6.83|5.23|0
1656382500000|2022-06-28 02:15:00|6.86|5.26|6.88|5.28|6.88|5.28|6.84|5.24|0
1656382800000|2022-06-28 02:20:00|6.87|5.27|6.93|5.33|6.97|5.37|6.87|5.27|0
1656383100000|2022-06-28 02:25:00|6.94|5.34|7.05|5.45|7.11|5.51|6.91|5.31|0
1656383400000|2022-06-28 02:30:00|7.07|5.47|7.02|5.42|7.09|5.49|7.02|5.42|0
1656383700000|2022-06-28 02:35:00|7.01|5.41|7.01|5.41|7.04|5.44|7|5.4|0
1656384000000|2022-06-28 02:40:00|7|5.4|7.02|5.42|7.04|5.44|7|5.4|0
1656384300000|2022-06-28 02:45:00|7.01|5.41|6.98|5.38|7.05|5.45|6.98|5.38|0
1656384600000|2022-06-28 02:50:00|6.99|5.39|7.05|5.45|7.05|5.45|6.94|5.34|0
1656384900000|2022-06-28 02:55:00|7.04|5.44|7.04|5.44|7.05|5.45|7.02|5.42|0
1656385200000|2022-06-28 03:00:00|7.02|5.42|7.03|5.43|7.05|5.45|7.02|5.42|0
1656385500000|2022-06-28 03:05:00|7.04|5.44|6.96|5.36|7.04|5.44|6.94|5.34|0
1656385800000|2022-06-28 03:10:00|6.97|5.37|6.99|5.39|6.99|5.39|6.96|5.36|0
1656386100000|2022-06-28 03:15:00|6.98|5.38|6.99|5.39|7.02|5.42|6.98|5.38|0
1656386400000|2022-06-28 03:20:00|7|5.4|7.01|5.41|7.03|5.43|7|5.4|0
1656386700000|2022-06-28 03:25:00|7|5.4|6.93|5.33|7|5.4|6.92|5.32|0
1656387000000|2022-06-28 03:30:00|6.92|5.32|6.92|5.32|6.93|5.33|6.88|5.28|0
1656387300000|2022-06-28 03:35:00|6.93|5.33|6.94|5.34|6.95|5.35|6.91|5.31|0
1656387600000|2022-06-28 03:40:00|6.93|5.33|6.93|5.33|6.94|5.34|6.92|5.32|0
1656387900000|2022-06-28 03:45:00|6.92|5.32|6.9|5.3|6.93|5.33|6.89|5.29|0
1656388200000|2022-06-28 03:50:00|6.91|5.31|6.93|5.33|6.95|5.35|6.89|5.29|0
1656388500000|2022-06-28 03:55:00|6.94|5.34|6.92|5.32|6.95|5.35|6.92|5.32|0
1656388800000|2022-06-28 04:00:00|6.91|5.31|6.88|5.28|6.93|5.33|6.88|5.28|0
1656389100000|2022-06-28 04:05:00|6.89|5.29|6.9|5.3|6.91|5.31|6.88|5.28|0
1656389400000|2022-06-28 04:10:00|6.91|5.31|6.9|5.3|6.92|5.32|6.9|5.3|0
1656389700000|2022-06-28 04:15:00|6.91|5.31|6.98|5.38|6.98|5.38|6.91|5.31|0
1656390000000|2022-06-28 04:20:00|6.97|5.37|6.96|5.36|6.99|5.39|6.96|5.36|0
1656390300000|2022-06-28 04:25:00|6.95|5.35|6.95|5.35|6.98|5.38|6.94|5.34|0
1656390600000|2022-06-28 04:30:00|6.94|5.34|6.86|5.26|6.95|5.35|6.86|5.26|0
1656390900000|2022-06-28 04:35:00|6.85|5.25|6.86|5.26|6.86|5.26|6.84|5.24|0
1656391200000|2022-06-28 04:40:00|6.85|5.25|6.88|5.28|6.89|5.29|6.85|5.25|0
1656391500000|2022-06-28 04:45:00|6.89|5.29|6.88|5.28|6.9|5.3|6.88|5.28|0
1656391800000|2022-06-28 04:50:00|6.89|5.29|6.92|5.32|6.93|5.33|6.88|5.28|0
1656392100000|2022-06-28 04:55:00|6.91|5.31|6.91|5.31|6.93|5.33|6.91|5.31|0
1656392400000|2022-06-28 05:00:00|6.92|5.32|6.89|5.29|6.92|5.32|6.84|5.24|0
1656392700000|2022-06-28 05:05:00|6.88|5.28|6.85|5.25|6.91|5.31|6.84|5.24|0
1656393000000|2022-06-28 05:10:00|6.84|5.24|6.85|5.25|6.87|5.27|6.84|5.24|0
1656393300000|2022-06-28 05:15:00|6.86|5.26|6.86|5.26|6.87|5.27|6.84|5.24|0
1656393600000|2022-06-28 05:20:00|6.87|5.27|6.87|5.27|6.89|5.29|6.86|5.26|0
1656393900000|2022-06-28 05:25:00|6.88|5.28|6.87|5.27|6.9|5.3|6.85|5.25|0
1656394200000|2022-06-28 05:30:00|6.86|5.26|6.83|5.23|6.87|5.27|6.83|5.23|0
1656394500000|2022-06-28 05:35:00|6.84|5.24|6.79|5.19|6.84|5.24|6.76|5.16|0
1656394800000|2022-06-28 05:40:00|6.78|5.18|6.81|5.21|6.82|5.22|6.77|5.17|0
1656395100000|2022-06-28 05:45:00|6.8|5.2|6.79|5.19|6.82|5.22|6.78|5.18|0
1656395400000|2022-06-28 05:50:00|6.8|5.2|6.81|5.21|6.82|5.22|6.79|5.19|0
1656395700000|2022-06-28 05:55:00|6.8|5.2|6.8|5.2|6.81|5.21|6.77|5.17|0
1656396000000|2022-06-28 06:00:00|6.78|5.18|6.7|5.1|6.79|5.19|6.7|5.1|0
1656396300000|2022-06-28 06:05:00|6.71|5.11|6.58|4.98|6.73|5.13|6.56|4.96|0
1656396600000|2022-06-28 06:10:00|6.57|4.97|6.43|4.83|6.57|4.97|6.36|4.76|0
1656396900000|2022-06-28 06:15:00|6.42|4.82|6.42|4.82|6.45|4.85|6.38|4.78|0
1656397200000|2022-06-28 06:20:00|6.43|4.83|6.42|4.82|6.43|4.83|6.4|4.8|0
1656397500000|2022-06-28 06:25:00|6.41|4.81|6.4|4.8|6.43|4.83|6.4|4.8|0
1656397800000|2022-06-28 06:30:00|6.41|4.81|6.44|4.84|6.45|4.85|6.39|4.79|0
1656398100000|2022-06-28 06:35:00|6.43|4.83|6.45|4.85|6.49|4.89|6.43|4.83|0
1656398400000|2022-06-28 06:40:00|6.46|4.86|6.41|4.81|6.46|4.86|6.4|4.8|0
1656398700000|2022-06-28 06:45:00|6.42|4.82|6.42|4.82|6.43|4.83|6.4|4.8|0
1656399000000|2022-06-28 06:50:00|6.41|4.81|6.58|4.98|6.58|4.98|6.41|4.81|0
1656399300000|2022-06-28 06:55:00|6.59|4.99|6.61|5.01|6.62|5.02|6.58|4.98|0
1656399600000|2022-06-28 07:00:00|6.59|4.99|6.55|4.95|6.59|4.99|6.52|4.92|0
1656399900000|2022-06-28 07:05:00|6.45|5.05|6.64|5.24|6.76|5.36|6.45|5.05|0
1656400200000|2022-06-28 07:10:00|6.63|5.23|6.48|5.08|6.63|5.23|6.44|5.04|0
1656400500000|2022-06-28 07:15:00|6.49|5.09|6.57|5.17|6.57|5.17|6.47|5.07|0
1656400800000|2022-06-28 07:20:00|6.56|5.16|6.63|5.23|6.67|5.27|6.56|5.16|0
1656401100000|2022-06-28 07:25:00|6.62|5.22|6.75|5.35|6.76|5.36|6.62|5.22|0
1656401400000|2022-06-28 07:30:00|6.74|5.34|6.71|5.31|6.83|5.43|6.65|5.25|0
1656401700000|2022-06-28 07:35:00|6.7|5.3|6.76|5.36|6.76|5.36|6.66|5.26|0
1656402000000|2022-06-28 07:40:00|6.74|5.34|6.76|5.36|6.76|5.36|6.71|5.31|0
1656402300000|2022-06-28 07:45:00|6.77|5.37|6.81|5.41|6.84|5.44|6.72|5.32|0
1656402600000|2022-06-28 07:50:00|6.8|5.4|6.71|5.31|6.82|5.42|6.69|5.29|0
1656402900000|2022-06-28 07:55:00|6.7|5.3|6.68|5.28|6.73|5.33|6.68|5.28|0
1656403200000|2022-06-28 08:00:00|6.69|5.29|6.61|5.21|6.7|5.3|6.61|5.21|0
1656403500000|2022-06-28 08:05:00|6.62|5.22|6.64|5.24|6.64|5.24|6.57|5.17|0
1656403800000|2022-06-28 08:10:00|6.62|5.22|6.64|5.24|6.65|5.25|6.62|5.22|0
1656404100000|2022-06-28 08:15:00|6.63|5.23|6.64|5.24|6.65|5.25|6.61|5.21|0
1656404400000|2022-06-28 08:20:00|6.63|5.23|6.72|5.32|6.74|5.34|6.58|5.18|0
1656404700000|2022-06-28 08:25:00|6.71|5.31|6.7|5.3|6.72|5.32|6.69|5.29|0
1656405000000|2022-06-28 08:30:00|6.69|5.29|6.74|5.34|6.74|5.34|6.69|5.29|0
1656405300000|2022-06-28 08:35:00|6.75|5.35|6.66|5.26|6.75|5.35|6.66|5.26|0
1656405600000|2022-06-28 08:40:00|6.67|5.27|6.72|5.32|6.72|5.32|6.67|5.27|0
1656405900000|2022-06-28 08:45:00|6.71|5.31|6.71|5.31|6.73|5.33|6.69|5.29|0
1656406200000|2022-06-28 08:50:00|6.7|5.3|6.67|5.27|6.71|5.31|6.67|5.27|0
1656406500000|2022-06-28 08:55:00|6.66|5.26|6.61|5.21|6.67|5.27|6.61|5.21|0
1656406800000|2022-06-28 09:00:00|6.62|5.22|6.62|5.22|6.64|5.24|6.6|5.2|0
1656407100000|2022-06-28 09:05:00|6.61|5.21|6.59|5.19|6.62|5.22|6.59|5.19|0
1656407400000|2022-06-28 09:10:00|6.58|5.18|6.56|5.16|6.58|5.18|6.55|5.15|0
1656407700000|2022-06-28 09:15:00|6.55|5.15|6.63|5.23|6.63|5.23|6.55|5.15|0
1656408000000|2022-06-28 09:20:00|6.62|5.22|6.62|5.22|6.63|5.23|6.59|5.19|0
1656408300000|2022-06-28 09:25:00|6.61|5.21|6.6|5.2|6.62|5.22|6.58|5.18|0
1656408600000|2022-06-28 09:30:00|6.61|5.21|6.66|5.26|6.67|5.27|6.59|5.19|0
1656408900000|2022-06-28 09:35:00|6.65|5.25|6.69|5.29|6.71|5.31|6.65|5.25|0
1656409200000|2022-06-28 09:40:00|6.7|5.3|6.72|5.32|6.73|5.33|6.69|5.29|0
1656409500000|2022-06-28 09:45:00|6.71|5.31|6.71|5.31|6.73|5.33|6.68|5.28|0
1656409800000|2022-06-28 09:50:00|6.7|5.3|6.68|5.28|6.71|5.31|6.64|5.24|0
1656410100000|2022-06-28 09:55:00|6.69|5.29|6.71|5.31|6.72|5.32|6.66|5.26|0
1656410400000|2022-06-28 10:00:00|6.7|5.3|6.7|5.3|6.71|5.31|6.67|5.27|0
1656410700000|2022-06-28 10:05:00|6.71|5.31|6.72|5.32|6.73|5.33|6.68|5.28|0
1656411000000|2022-06-28 10:10:00|6.73|5.33|6.73|5.33|6.74|5.34|6.71|5.31|0
1656411300000|2022-06-28 10:15:00|6.72|5.32|6.71|5.31|6.72|5.32|6.7|5.3|0
1656411600000|2022-06-28 10:20:00|6.72|5.32|6.67|5.27|6.72|5.32|6.66|5.26|0
1656411900000|2022-06-28 10:25:00|6.68|5.28|6.67|5.27|6.69|5.29|6.66|5.26|0
1656412200000|2022-06-28 10:30:00|6.68|5.28|6.63|5.23|6.68|5.28|6.62|5.22|0
1656412500000|2022-06-28 10:35:00|6.64|5.24|6.64|5.24|6.65|5.25|6.63|5.23|0
1656412800000|2022-06-28 10:40:00|6.63|5.23|6.66|5.26|6.68|5.28|6.63|5.23|0
1656413100000|2022-06-28 10:45:00|6.67|5.27|6.66|5.26|6.68|5.28|6.64|5.24|0
1656413400000|2022-06-28 10:50:00|6.65|5.25|6.62|5.22|6.67|5.27|6.62|5.22|0
1656413700000|2022-06-28 10:55:00|6.63|5.23|6.6|5.2|6.64|5.24|6.59|5.19|0
1656414000000|2022-06-28 11:00:00|6.61|5.21|6.64|5.24|6.66|5.26|6.6|5.2|0
1656414300000|2022-06-28 11:05:00|6.65|5.25|6.6|5.2|6.66|5.26|6.6|5.2|0
1656414600000|2022-06-28 11:10:00|6.59|5.19|6.6|5.2|6.62|5.22|6.59|5.19|0
1656414900000|2022-06-28 11:15:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1656415200000|2022-06-28 11:20:00|6.61|5.21|6.6|5.2|6.62|5.22|6.59|5.19|0
1656415500000|2022-06-28 11:25:00|6.61|5.21|6.55|5.15|6.62|5.22|6.55|5.15|0
1656415800000|2022-06-28 11:30:00|6.56|5.16|6.57|5.17|6.58|5.18|6.55|5.15|0
1656416100000|2022-06-28 11:35:00|6.58|5.18|6.59|5.19|6.6|5.2|6.57|5.17|0
1656416400000|2022-06-28 11:40:00|6.6|5.2|6.57|5.17|6.6|5.2|6.57|5.17|0
1656416700000|2022-06-28 11:45:00|6.58|5.18|6.47|5.07|6.59|5.19|6.46|5.06|0
1656417000000|2022-06-28 11:50:00|6.48|5.08|6.49|5.09|6.51|5.11|6.47|5.07|0
1656417300000|2022-06-28 11:55:00|6.5|5.1|6.48|5.08|6.52|5.12|6.47|5.07|0
1656417600000|2022-06-28 12:00:00|6.47|5.07|6.47|5.07|6.5|5.1|6.46|5.06|0
1656417900000|2022-06-28 12:05:00|6.48|5.08|6.5|5.1|6.51|5.11|6.47|5.07|0
1656418200000|2022-06-28 12:10:00|6.49|5.09|6.51|5.11|6.53|5.13|6.49|5.09|0
1656418500000|2022-06-28 12:15:00|6.52|5.12|6.57|5.17|6.58|5.18|6.49|5.09|0
1656418800000|2022-06-28 12:20:00|6.56|5.16|6.6|5.2|6.65|5.25|6.56|5.16|0
1656419100000|2022-06-28 12:25:00|6.61|5.21|6.7|5.3|6.71|5.31|6.6|5.2|0
1656419400000|2022-06-28 12:30:00|6.69|5.29|6.74|5.34|6.75|5.35|6.65|5.25|0
1656419700000|2022-06-28 12:35:00|6.73|5.33|6.67|5.27|6.74|5.34|6.66|5.26|0
1656420000000|2022-06-28 12:40:00|6.66|5.26|6.64|5.24|6.66|5.26|6.61|5.21|0
1656420300000|2022-06-28 12:45:00|6.63|5.23|6.62|5.22|6.63|5.23|6.61|5.21|0
1656420600000|2022-06-28 12:50:00|6.63|5.23|6.6|5.2|6.64|5.24|6.59|5.19|0
1656420900000|2022-06-28 12:55:00|6.61|5.21|6.59|5.19|6.61|5.21|6.58|5.18|0
1656421200000|2022-06-28 13:00:00|6.58|5.18|6.57|5.17|6.58|5.18|6.55|5.15|0
1656421500000|2022-06-28 13:05:00|6.56|5.16|6.54|5.14|6.56|5.16|6.53|5.13|0
1656421800000|2022-06-28 13:10:00|6.55|5.15|6.58|5.18|6.6|5.2|6.54|5.14|0
1656422100000|2022-06-28 13:15:00|6.59|5.19|6.55|5.15|6.59|5.19|6.55|5.15|0
1656422400000|2022-06-28 13:20:00|6.54|5.14|6.56|5.16|6.57|5.17|6.53|5.13|0
1656422700000|2022-06-28 13:25:00|6.55|5.15|6.56|5.16|6.6|5.2|6.53|5.13|0
1656423000000|2022-06-28 13:30:00|6.59|5.19|6.19|4.79|6.59|5.19|6.15|4.75|0
1656423300000|2022-06-28 13:35:00|6.18|4.78|6.53|5.13|6.74|5.34|6.13|4.73|0
1656423600000|2022-06-28 13:40:00|6.55|5.15|6.56|5.16|6.63|5.23|6.52|5.12|0
1656423900000|2022-06-28 13:45:00|6.54|5.14|6.54|5.14|6.68|5.28|6.53|5.13|0
1656424200000|2022-06-28 13:50:00|6.53|5.13|6.55|5.15|6.59|5.19|6.51|5.11|0
1656424500000|2022-06-28 13:55:00|6.56|5.16|6.6|5.2|6.74|5.34|6.55|5.15|0
1656424800000|2022-06-28 14:00:00|6.61|5.21|6.63|5.23|6.67|5.27|6.43|5.03|0
1656425100000|2022-06-28 14:05:00|6.64|5.24|6.5|5.1|6.71|5.31|6.34|4.94|0
1656425400000|2022-06-28 14:10:00|6.51|5.11|6.41|5.01|6.51|5.11|6.4|5|0
1656425700000|2022-06-28 14:15:00|6.42|5.02|6.5|5.1|6.5|5.1|6.4|5|0
1656426000000|2022-06-28 14:20:00|6.51|5.11|6.56|5.16|6.63|5.23|6.47|5.07|0
1656426300000|2022-06-28 14:25:00|6.57|5.17|6.63|5.23|6.71|5.31|6.52|5.12|0
1656426600000|2022-06-28 14:30:00|6.65|5.25|6.43|5.03|6.82|5.42|6.25|4.85|0
1656426900000|2022-06-28 14:35:00|6.44|5.04|6.36|4.96|6.45|5.05|6.35|4.95|0
1656427200000|2022-06-28 14:40:00|6.37|4.97|6.36|4.96|6.49|5.09|6.35|4.95|0
1656427500000|2022-06-28 14:45:00|6.37|4.97|6.51|5.11|6.55|5.15|6.36|4.96|0
1656427800000|2022-06-28 14:50:00|6.5|5.1|6.53|5.13|6.58|5.18|6.47|5.07|0
1656428100000|2022-06-28 14:55:00|6.54|5.14|6.4|5|6.54|5.14|6.4|5|0
1656428400000|2022-06-28 15:00:00|6.41|5.01|6.42|5.02|6.49|5.09|6.37|4.97|0
1656428700000|2022-06-28 15:05:00|6.41|5.01|6.37|4.97|6.5|5.1|6.37|4.97|0
1656429000000|2022-06-28 15:10:00|6.35|4.95|6.2|4.8|6.39|4.99|6.18|4.78|0
1656429300000|2022-06-28 15:15:00|6.21|4.81|6.44|5.04|6.45|5.05|6.2|4.8|0
1656429600000|2022-06-28 15:20:00|6.43|5.03|6.61|5.21|6.61|5.21|6.42|5.02|0
1656429900000|2022-06-28 15:25:00|6.6|5.2|6.59|5.19|6.92|5.52|6.41|5.01|0
1656430200000|2022-06-28 15:30:00|6.6|5.2|6.36|4.96|6.6|5.2|6.32|4.92|0
1656430500000|2022-06-28 15:35:00|6.37|4.97|6.53|5.13|6.54|5.14|6.35|4.95|0
1656430800000|2022-06-28 15:40:00|6.51|5.11|6.64|5.24|6.66|5.26|6.51|5.11|0
1656431100000|2022-06-28 15:45:00|6.63|5.23|6.74|5.34|6.79|5.39|6.58|5.18|0
1656431400000|2022-06-28 15:50:00|6.75|5.35|6.85|5.45|6.86|5.46|6.74|5.34|0
1656431700000|2022-06-28 15:55:00|6.86|5.46|6.75|5.35|6.91|5.51|6.51|5.11|0
1656432000000|2022-06-28 16:00:00|6.76|5.36|6.87|5.47|6.89|5.49|6.73|5.33|0
1656432300000|2022-06-28 16:05:00|6.86|5.46|6.7|5.3|6.91|5.51|6.7|5.3|0
1656432600000|2022-06-28 16:10:00|6.73|5.33|6.69|5.29|6.73|5.33|6.61|5.21|0
1656432900000|2022-06-28 16:15:00|6.7|5.3|6.66|5.26|6.79|5.39|6.66|5.26|0
1656433200000|2022-06-28 16:20:00|6.68|5.28|6.7|5.3|6.76|5.36|6.62|5.22|0
1656433500000|2022-06-28 16:25:00|6.71|5.31|6.62|5.22|6.71|5.31|6.62|5.22|0
1656433800000|2022-06-28 16:30:00|6.61|5.21|6.76|5.36|6.76|5.36|6.61|5.21|0
1656434100000|2022-06-28 16:35:00|6.77|5.37|6.65|5.25|6.77|5.37|6.63|5.23|0
1656434400000|2022-06-28 16:40:00|6.64|5.24|6.57|5.17|6.66|5.26|6.56|5.16|0
1656434700000|2022-06-28 16:45:00|6.58|5.18|6.32|4.92|6.59|5.19|6.24|4.84|0
1656435000000|2022-06-28 16:50:00|6.31|4.91|6.42|5.02|6.42|5.02|6.31|4.91|0
1656435300000|2022-06-28 16:55:00|6.4|5|6.36|4.96|6.42|5.02|6.33|4.93|0
1656435600000|2022-06-28 17:00:00|6.37|4.97|6.45|5.05|6.5|5.1|6.36|4.96|0
1656435900000|2022-06-28 17:05:00|6.43|5.03|6.63|5.23|6.63|5.23|6.43|5.03|0
1656436200000|2022-06-28 17:10:00|6.64|5.24|6.62|5.22|6.66|5.26|6.36|4.96|0
1656436500000|2022-06-28 17:15:00|6.63|5.23|6.47|5.07|6.63|5.23|6.42|5.02|0
1656436800000|2022-06-28 17:20:00|6.48|5.08|6.46|5.06|6.54|5.14|6.44|5.04|0
1656437100000|2022-06-28 17:25:00|6.47|5.07|6.4|5|6.54|5.14|6.38|4.98|0
1656437400000|2022-06-28 17:30:00|6.41|5.01|6.47|5.07|6.47|5.07|6.37|4.97|0
1656437700000|2022-06-28 17:35:00|6.46|5.06|6.52|5.12|6.56|5.16|6.46|5.06|0
1656438000000|2022-06-28 17:40:00|6.54|5.14|6.56|5.16|6.58|5.18|6.45|5.05|0
1656438300000|2022-06-28 17:45:00|6.57|5.17|6.55|5.15|6.58|5.18|6.51|5.11|0
1656438600000|2022-06-28 17:50:00|6.53|5.13|6.57|5.17|6.57|5.17|6.5|5.1|0
1656438900000|2022-06-28 17:55:00|6.58|5.18|6.57|5.17|6.59|5.19|6.52|5.12|0
1656439200000|2022-06-28 18:00:00|6.59|5.19|6.57|5.17|6.59|5.19|6.44|5.04|0
1656439500000|2022-06-28 18:05:00|6.58|5.18|6.66|5.26|6.67|5.27|6.56|5.16|0
1656439800000|2022-06-28 18:10:00|6.65|5.25|6.75|5.35|6.77|5.37|6.63|5.23|0
1656440100000|2022-06-28 18:15:00|6.76|5.36|6.81|5.41|6.82|5.42|6.72|5.32|0
1656440400000|2022-06-28 18:20:00|6.82|5.42|6.66|5.26|6.83|5.43|6.48|5.08|0
1656440700000|2022-06-28 18:25:00|6.67|5.27|6.61|5.21|6.67|5.27|6.6|5.2|0
1656441000000|2022-06-28 18:30:00|6.63|5.23|6.72|5.32|6.73|5.33|6.63|5.23|0
1656441300000|2022-06-28 18:35:00|6.73|5.33|6.79|5.39|6.79|5.39|6.72|5.32|0
1656441600000|2022-06-28 18:40:00|6.8|5.4|6.73|5.33|6.82|5.42|6.6|5.2|0
1656441900000|2022-06-28 18:45:00|6.72|5.32|6.58|5.18|6.75|5.35|6.58|5.18|0
1656442200000|2022-06-28 18:50:00|6.59|5.19|6.62|5.22|6.66|5.26|6.58|5.18|0
1656442500000|2022-06-28 18:55:00|6.61|5.21|6.66|5.26|6.68|5.28|6.59|5.19|0
1656442800000|2022-06-28 19:00:00|6.67|5.27|6.76|5.36|6.76|5.36|6.6|5.2|0
1656443100000|2022-06-28 19:05:00|6.75|5.35|6.76|5.36|6.8|5.4|6.73|5.33|0
1656443400000|2022-06-28 19:10:00|6.75|5.35|6.57|5.17|6.8|5.4|6.57|5.17|0
1656443700000|2022-06-28 19:15:00|6.58|5.18|6.52|5.12|6.62|5.22|6.51|5.11|0
1656444000000|2022-06-28 19:20:00|6.53|5.13|6.44|5.04|6.58|5.18|6.43|5.03|0
1656444300000|2022-06-28 19:25:00|6.43|5.03|6.54|5.14|6.69|5.29|6.43|5.03|0
1656444600000|2022-06-28 19:30:00|6.57|5.17|6.59|5.19|6.61|5.21|6.5|5.1|0
1656444900000|2022-06-28 19:35:00|6.58|5.18|6.55|5.15|6.64|5.24|6.55|5.15|0
1656445200000|2022-06-28 19:40:00|6.54|5.14|6.62|5.22|6.66|5.26|6.52|5.12|0
1656445500000|2022-06-28 19:45:00|6.63|5.23|6.64|5.24|6.69|5.29|6.59|5.19|0
1656445800000|2022-06-28 19:50:00|6.67|5.27|6.58|5.18|6.72|5.32|6.58|5.18|0
1656446100000|2022-06-28 19:55:00|6.59|5.19|6.62|5.22|6.7|5.3|6.53|5.13|0
1656446400000|2022-06-28 20:00:00|6.63|5.23|6.65|5.25|6.69|5.29|6.58|5.18|0
1656446700000|2022-06-28 20:05:00|6.66|5.26|6.67|5.27|6.68|5.28|6.65|5.25|0
1656447000000|2022-06-28 20:10:00|6.66|5.26|6.63|5.23|6.67|5.27|6.61|5.21|0
1656447300000|2022-06-28 20:15:00|6.74|5.14|6.72|5.12|6.76|5.16|6.71|5.11|0
1656447600000|2022-06-28 20:20:00|6.71|5.11|6.66|5.06|6.72|5.12|6.66|5.06|0
1656447900000|2022-06-28 20:25:00|6.67|5.07|6.68|5.08|6.7|5.1|6.67|5.07|0
1656448200000|2022-06-28 20:30:00|6.67|5.07|6.67|5.07|6.68|5.08|6.67|5.07|0
1656448500000|2022-06-28 20:35:00|6.68|5.08|6.67|5.07|6.69|5.09|6.67|5.07|0
1656448800000|2022-06-28 20:40:00|6.68|5.08|6.69|5.09|6.69|5.09|6.67|5.07|0
1656449100000|2022-06-28 20:45:00|6.68|5.08|6.72|5.12|6.73|5.13|6.68|5.08|0
1656449400000|2022-06-28 20:50:00|6.73|5.13|6.7|5.1|6.73|5.13|6.7|5.1|0
1656449700000|2022-06-28 20:55:00|6.69|5.09|6.67|5.07|6.69|5.09|6.66|5.06|0
1656450000000|2022-06-28 21:00:00|6.68|5.08|6.68|5.08|6.69|5.09|6.68|5.08|0
1656450300000|2022-06-28 21:05:00|6.67|5.07|6.66|5.06|6.68|5.08|6.64|5.04|0
1656450600000|2022-06-28 21:10:00|6.65|5.05|6.66|5.06|6.66|5.06|6.65|5.05|0
1656450900000|2022-06-28 21:15:00|6.67|5.07|6.66|5.06|6.67|5.07|6.65|5.05|0
1656451200000|2022-06-28 21:20:00|6.67|5.07|6.67|5.07|6.68|5.08|6.66|5.06|0
1656451500000|2022-06-28 21:25:00|6.68|5.08|6.68|5.08|6.68|5.08|6.68|5.08|0
1656451800000|2022-06-28 21:30:00|6.67|5.07|6.68|5.08|6.68|5.08|6.67|5.07|0
1656452100000|2022-06-28 21:35:00|6.67|5.07|6.68|5.08|6.68|5.08|6.67|5.07|0
1656452400000|2022-06-28 21:40:00|6.67|5.07|6.68|5.08|6.68|5.08|6.67|5.07|0
1656452700000|2022-06-28 21:45:00|6.67|5.07|6.67|5.07|6.67|5.07|6.66|5.06|0
1656453000000|2022-06-28 21:50:00|6.66|5.06|6.68|5.08|6.68|5.08|6.66|5.06|0
1656453300000|2022-06-28 21:55:00|6.67|5.07|6.66|5.06|6.67|5.07|6.66|5.06|0
1656453600000|2022-06-28 22:00:00|6.68|5.08|6.66|5.06|6.69|5.09|6.66|5.06|0
1656453900000|2022-06-28 22:05:00|6.67|5.07|6.64|5.04|6.67|5.07|6.64|5.04|0
1656454200000|2022-06-28 22:10:00|6.63|5.03|6.65|5.05|6.66|5.06|6.62|5.02|0
1656454500000|2022-06-28 22:15:00|6.64|5.04|6.64|5.04|6.64|5.04|6.63|5.03|0
1656454800000|2022-06-28 22:20:00|6.65|5.05|6.65|5.05|6.66|5.06|6.64|5.04|0
1656455100000|2022-06-28 22:25:00|6.64|5.04|6.63|5.03|6.64|5.04|6.62|5.02|0
1656455400000|2022-06-28 22:30:00|6.62|5.02|6.61|5.01|6.63|5.03|6.61|5.01|0
1656455700000|2022-06-28 22:35:00|6.62|5.02|6.61|5.01|6.63|5.03|6.61|5.01|0
1656456000000|2022-06-28 22:40:00|6.62|5.02|6.62|5.02|6.63|5.03|6.61|5.01|0
1656456300000|2022-06-28 22:45:00|6.61|5.01|6.61|5.01|6.62|5.02|6.6|5|0
1656456600000|2022-06-28 22:50:00|6.62|5.02|6.59|4.99|6.62|5.02|6.59|4.99|0
1656456900000|2022-06-28 22:55:00|6.6|5|6.59|4.99|6.6|5|6.59|4.99|0
1656457200000|2022-06-28 23:00:00|6.61|5.01|6.67|5.07|6.68|5.08|6.61|5.01|0
1656457500000|2022-06-28 23:05:00|6.66|5.06|6.67|5.07|6.68|5.08|6.64|5.04|0
1656457800000|2022-06-28 23:10:00|6.66|5.06|6.67|5.07|6.68|5.08|6.65|5.05|0
1656458100000|2022-06-28 23:15:00|6.69|5.09|6.68|5.08|6.69|5.09|6.68|5.08|0
1656458400000|2022-06-28 23:20:00|6.67|5.07|6.62|5.02|6.68|5.08|6.61|5.01|0
1656458700000|2022-06-28 23:25:00|6.63|5.03|6.61|5.01|6.63|5.03|6.6|5|0
1656459000000|2022-06-28 23:30:00|6.62|5.02|6.61|5.01|6.62|5.02|6.6|5|0
1656459300000|2022-06-28 23:35:00|6.62|5.02|6.61|5.01|6.64|5.04|6.61|5.01|0
1656459600000|2022-06-28 23:40:00|6.62|5.02|6.6|5|6.62|5.02|6.6|5|0
1656459900000|2022-06-28 23:45:00|6.59|4.99|6.59|4.99|6.6|5|6.58|4.98|0
1656460200000|2022-06-28 23:50:00|6.6|5|6.62|5.02|6.62|5.02|6.59|4.99|0
1656460500000|2022-06-28 23:55:00|6.63|5.03|6.61|5.01|6.65|5.05|6.61|5.01|0
1656460800000|2022-06-29 00:00:00|6.62|5.02|6.62|5.02|6.64|5.04|6.59|4.99|0
1656461100000|2022-06-29 00:05:00|6.61|5.01|6.57|4.97|6.64|5.04|6.53|4.93|0
1656461400000|2022-06-29 00:10:00|6.58|4.98|6.61|5.01|6.62|5.02|6.55|4.95|0
1656461700000|2022-06-29 00:15:00|6.59|4.99|6.57|4.97|6.61|5.01|6.56|4.96|0
1656462000000|2022-06-29 00:20:00|6.56|4.96|6.67|5.07|6.69|5.09|6.56|4.96|0
1656462300000|2022-06-29 00:25:00|6.68|5.08|6.63|5.03|6.68|5.08|6.63|5.03|0
1656462600000|2022-06-29 00:30:00|6.64|5.04|6.64|5.04|6.65|5.05|6.58|4.98|0
1656462900000|2022-06-29 00:35:00|6.63|5.03|6.71|5.11|6.71|5.11|6.63|5.03|0
1656463200000|2022-06-29 00:40:00|6.7|5.1|6.74|5.14|6.74|5.14|6.69|5.09|0
1656463500000|2022-06-29 00:45:00|6.73|5.13|6.74|5.14|6.74|5.14|6.72|5.12|0
1656463800000|2022-06-29 00:50:00|6.73|5.13|6.74|5.14|6.74|5.14|6.72|5.12|0
1656464100000|2022-06-29 00:55:00|6.75|5.15|6.73|5.13|6.75|5.15|6.72|5.12|0
1656464400000|2022-06-29 01:00:00|6.74|5.14|6.68|5.08|6.74|5.14|6.68|5.08|0
1656464700000|2022-06-29 01:05:00|6.69|5.09|6.7|5.1|6.73|5.13|6.69|5.09|0
1656465000000|2022-06-29 01:10:00|6.69|5.09|6.69|5.09|6.72|5.12|6.68|5.08|0
1656465300000|2022-06-29 01:15:00|6.7|5.1|6.67|5.07|6.7|5.1|6.67|5.07|0
1656465600000|2022-06-29 01:20:00|6.66|5.06|6.67|5.07|6.7|5.1|6.65|5.05|0
1656465900000|2022-06-29 01:25:00|6.66|5.06|6.61|5.01|6.67|5.07|6.61|5.01|0
1656466200000|2022-06-29 01:30:00|6.6|5|6.6|5|6.62|5.02|6.57|4.97|0
1656466500000|2022-06-29 01:35:00|6.61|5.01|6.57|4.97|6.61|5.01|6.54|4.94|0
1656466800000|2022-06-29 01:40:00|6.58|4.98|6.62|5.02|6.64|5.04|6.56|4.96|0
1656467100000|2022-06-29 01:45:00|6.63|5.03|6.65|5.05|6.65|5.05|6.61|5.01|0
1656467400000|2022-06-29 01:50:00|6.66|5.06|6.63|5.03|6.66|5.06|6.61|5.01|0
1656467700000|2022-06-29 01:55:00|6.62|5.02|6.62|5.02|6.64|5.04|6.61|5.01|0
1656468000000|2022-06-29 02:00:00|6.61|5.01|6.65|5.05|6.67|5.07|6.59|4.99|0
1656468300000|2022-06-29 02:05:00|6.64|5.04|6.66|5.06|6.68|5.08|6.63|5.03|0
1656468600000|2022-06-29 02:10:00|6.65|5.05|6.62|5.02|6.66|5.06|6.61|5.01|0
1656468900000|2022-06-29 02:15:00|6.61|5.01|6.71|5.11|6.71|5.11|6.61|5.01|0
1656469200000|2022-06-29 02:20:00|6.72|5.12|6.67|5.07|6.72|5.12|6.66|5.06|0
1656469500000|2022-06-29 02:25:00|6.68|5.08|6.68|5.08|6.69|5.09|6.66|5.06|0
1656469800000|2022-06-29 02:30:00|6.67|5.07|6.66|5.06|6.68|5.08|6.65|5.05|0
1656470100000|2022-06-29 02:35:00|6.65|5.05|6.66|5.06|6.66|5.06|6.62|5.02|0
1656470400000|2022-06-29 02:40:00|6.65|5.05|6.64|5.04|6.67|5.07|6.62|5.02|0
1656470700000|2022-06-29 02:45:00|6.63|5.03|6.61|5.01|6.64|5.04|6.58|4.98|0
1656471000000|2022-06-29 02:50:00|6.6|5|6.61|5.01|6.61|5.01|6.6|5|0
1656471300000|2022-06-29 02:55:00|6.6|5|6.62|5.02|6.63|5.03|6.58|4.98|0
1656471600000|2022-06-29 03:00:00|6.63|5.03|6.63|5.03|6.65|5.05|6.6|5|0
1656471900000|2022-06-29 03:05:00|6.64|5.04|6.65|5.05|6.67|5.07|6.63|5.03|0
1656472200000|2022-06-29 03:10:00|6.64|5.04|6.67|5.07|6.69|5.09|6.64|5.04|0
1656472500000|2022-06-29 03:15:00|6.68|5.08|6.66|5.06|6.69|5.09|6.65|5.05|0
1656472800000|2022-06-29 03:20:00|6.67|5.07|6.64|5.04|6.67|5.07|6.63|5.03|0
1656473100000|2022-06-29 03:25:00|6.65|5.05|6.62|5.02|6.66|5.06|6.61|5.01|0
1656473400000|2022-06-29 03:30:00|6.63|5.03|6.61|5.01|6.63|5.03|6.61|5.01|0
1656473700000|2022-06-29 03:35:00|6.62|5.02|6.66|5.06|6.68|5.08|6.62|5.02|0
1656474000000|2022-06-29 03:40:00|6.67|5.07|6.6|5|6.67|5.07|6.6|5|0
1656474300000|2022-06-29 03:45:00|6.59|4.99|6.63|5.03|6.64|5.04|6.59|4.99|0
1656474600000|2022-06-29 03:50:00|6.64|5.04|6.61|5.01|6.64|5.04|6.6|5|0
1656474900000|2022-06-29 03:55:00|6.62|5.02|6.63|5.03|6.64|5.04|6.6|5|0
1656475200000|2022-06-29 04:00:00|6.62|5.02|6.62|5.02|6.65|5.05|6.61|5.01|0
1656475500000|2022-06-29 04:05:00|6.63|5.03|6.65|5.05|6.65|5.05|6.61|5.01|0
1656475800000|2022-06-29 04:10:00|6.64|5.04|6.62|5.02|6.64|5.04|6.61|5.01|0
1656476100000|2022-06-29 04:15:00|6.63|5.03|6.63|5.03|6.64|5.04|6.61|5.01|0
1656476400000|2022-06-29 04:20:00|6.62|5.02|6.64|5.04|6.64|5.04|6.62|5.02|0
1656476700000|2022-06-29 04:25:00|6.63|5.03|6.64|5.04|6.65|5.05|6.62|5.02|0
1656477000000|2022-06-29 04:30:00|6.65|5.05|6.56|4.96|6.66|5.06|6.56|4.96|0
1656477300000|2022-06-29 04:35:00|6.57|4.97|6.56|4.96|6.58|4.98|6.55|4.95|0
1656477600000|2022-06-29 04:40:00|6.57|4.97|6.55|4.95|6.58|4.98|6.55|4.95|0
1656477900000|2022-06-29 04:45:00|6.56|4.96|6.57|4.97|6.57|4.97|6.56|4.96|0
1656478200000|2022-06-29 04:50:00|6.58|4.98|6.58|4.98|6.58|4.98|6.57|4.97|0
1656478500000|2022-06-29 04:55:00|6.59|4.99|6.6|5|6.6|5|6.58|4.98|0
1656478800000|2022-06-29 05:00:00|6.59|4.99|6.55|4.95|6.62|5.02|6.55|4.95|0
1656479100000|2022-06-29 05:05:00|6.56|4.96|6.58|4.98|6.58|4.98|6.55|4.95|0
1656479400000|2022-06-29 05:10:00|6.57|4.97|6.56|4.96|6.59|4.99|6.56|4.96|0
1656479700000|2022-06-29 05:15:00|6.57|4.97|6.56|4.96|6.57|4.97|6.55|4.95|0
1656480000000|2022-06-29 05:20:00|6.57|4.97|6.56|4.96|6.57|4.97|6.55|4.95|0
1656480300000|2022-06-29 05:25:00|6.57|4.97|6.6|5|6.61|5.01|6.56|4.96|0
1656480600000|2022-06-29 05:30:00|6.61|5.01|6.59|4.99|6.61|5.01|6.57|4.97|0
1656480900000|2022-06-29 05:35:00|6.58|4.98|6.63|5.03|6.63|5.03|6.58|4.98|0
1656481200000|2022-06-29 05:40:00|6.62|5.02|6.59|4.99|6.65|5.05|6.58|4.98|0
1656481500000|2022-06-29 05:45:00|6.58|4.98|6.58|4.98|6.6|5|6.58|4.98|0
1656481800000|2022-06-29 05:50:00|6.59|4.99|6.61|5.01|6.62|5.02|6.58|4.98|0
1656482100000|2022-06-29 05:55:00|6.6|5|6.62|5.02|6.64|5.04|6.59|4.99|0
1656482400000|2022-06-29 06:00:00|6.61|5.01|6.62|5.02|6.63|5.03|6.57|4.97|0
1656482700000|2022-06-29 06:05:00|6.6|5|6.71|5.11|6.71|5.11|6.59|4.99|0
1656483000000|2022-06-29 06:10:00|6.7|5.1|6.68|5.08|6.72|5.12|6.67|5.07|0
1656483300000|2022-06-29 06:15:00|6.67|5.07|6.66|5.06|6.69|5.09|6.65|5.05|0
1656483600000|2022-06-29 06:20:00|6.65|5.05|6.77|5.17|6.81|5.21|6.65|5.05|0
1656483900000|2022-06-29 06:25:00|6.78|5.18|6.73|5.13|6.78|5.18|6.73|5.13|0
1656484200000|2022-06-29 06:30:00|6.74|5.14|6.78|5.18|6.78|5.18|6.73|5.13|0
1656484500000|2022-06-29 06:35:00|6.79|5.19|6.84|5.24|6.84|5.24|6.78|5.18|0
1656484800000|2022-06-29 06:40:00|6.83|5.23|6.85|5.25|6.86|5.26|6.83|5.23|0
1656485100000|2022-06-29 06:45:00|6.84|5.24|6.88|5.28|6.88|5.28|6.82|5.22|0
1656485400000|2022-06-29 06:50:00|6.89|5.29|6.96|5.36|6.98|5.38|6.88|5.28|0
1656485700000|2022-06-29 06:55:00|6.97|5.37|6.95|5.35|6.98|5.38|6.93|5.33|0
1656486000000|2022-06-29 07:00:00|6.94|5.34|6.91|5.31|7|5.4|6.91|5.31|0
1656486300000|2022-06-29 07:05:00|6.8|5.4|6.82|5.42|6.84|5.44|6.75|5.35|0
1656486600000|2022-06-29 07:10:00|6.81|5.41|6.76|5.36|6.82|5.42|6.76|5.36|0
1656486900000|2022-06-29 07:15:00|6.75|5.35|6.66|5.26|6.75|5.35|6.6|5.2|0
1656487200000|2022-06-29 07:20:00|6.65|5.25|6.48|5.08|6.7|5.3|6.46|5.06|0
1656487500000|2022-06-29 07:25:00|6.49|5.09|6.45|5.05|6.5|5.1|6.39|4.99|0
1656487800000|2022-06-29 07:30:00|6.46|5.06|6.52|5.12|6.57|5.17|6.46|5.06|0
1656488100000|2022-06-29 07:35:00|6.51|5.11|6.45|5.05|6.53|5.13|6.42|5.02|0
1656488400000|2022-06-29 07:40:00|6.43|5.03|6.43|5.03|6.47|5.07|6.41|5.01|0
1656488700000|2022-06-29 07:45:00|6.42|5.02|6.48|5.08|6.51|5.11|6.4|5|0
1656489000000|2022-06-29 07:50:00|6.47|5.07|6.47|5.07|6.5|5.1|6.43|5.03|0
1656489300000|2022-06-29 07:55:00|6.48|5.08|6.52|5.12|6.56|5.16|6.47|5.07|0
1656489600000|2022-06-29 08:00:00|6.51|5.11|6.43|5.03|6.57|5.17|6.42|5.02|0
1656489900000|2022-06-29 08:05:00|6.44|5.04|6.37|4.97|6.45|5.05|6.35|4.95|0
1656490200000|2022-06-29 08:10:00|6.36|4.96|6.42|5.02|6.42|5.02|6.35|4.95|0
1656490500000|2022-06-29 08:15:00|6.43|5.03|6.43|5.03|6.47|5.07|6.41|5.01|0
1656490800000|2022-06-29 08:20:00|6.45|5.05|6.44|5.04|6.45|5.05|6.39|4.99|0
1656491100000|2022-06-29 08:25:00|6.45|5.05|6.45|5.05|6.46|5.06|6.42|5.02|0
1656491400000|2022-06-29 08:30:00|6.44|5.04|6.43|5.03|6.44|5.04|6.41|5.01|0
1656491700000|2022-06-29 08:35:00|6.42|5.02|6.41|5.01|6.43|5.03|6.36|4.96|0
1656492000000|2022-06-29 08:40:00|6.42|5.02|6.43|5.03|6.46|5.06|6.4|5|0
1656492300000|2022-06-29 08:45:00|6.42|5.02|6.41|5.01|6.45|5.05|6.38|4.98|0
1656492600000|2022-06-29 08:50:00|6.4|5|6.42|5.02|6.43|5.03|6.4|5|0
1656492900000|2022-06-29 08:55:00|6.41|5.01|6.42|5.02|6.43|5.03|6.39|4.99|0
1656493200000|2022-06-29 09:00:00|6.43|5.03|6.38|4.98|6.44|5.04|6.38|4.98|0
1656493500000|2022-06-29 09:05:00|6.39|4.99|6.4|5|6.4|5|6.37|4.97|0
1656493800000|2022-06-29 09:10:00|6.39|4.99|6.39|4.99|6.39|4.99|6.36|4.96|0
1656494100000|2022-06-29 09:15:00|6.4|5|6.4|5|6.41|5.01|6.38|4.98|0
1656494400000|2022-06-29 09:20:00|6.41|5.01|6.42|5.02|6.42|5.02|6.4|5|0
1656494700000|2022-06-29 09:25:00|6.41|5.01|6.41|5.01|6.43|5.03|6.4|5|0
1656495000000|2022-06-29 09:30:00|6.42|5.02|6.5|5.1|6.5|5.1|6.42|5.02|0
1656495300000|2022-06-29 09:35:00|6.51|5.11|6.54|5.14|6.54|5.14|6.5|5.1|0
1656495600000|2022-06-29 09:40:00|6.53|5.13|6.53|5.13|6.55|5.15|6.52|5.12|0
1656495900000|2022-06-29 09:45:00|6.52|5.12|6.52|5.12|6.58|5.18|6.5|5.1|0
1656496200000|2022-06-29 09:50:00|6.53|5.13|6.62|5.22|6.63|5.23|6.53|5.13|0
1656496500000|2022-06-29 09:55:00|6.61|5.21|6.69|5.29|6.71|5.31|6.6|5.2|0
1656496800000|2022-06-29 10:00:00|6.67|5.27|6.58|5.18|6.68|5.28|6.57|5.17|0
1656497100000|2022-06-29 10:05:00|6.59|5.19|6.54|5.14|6.59|5.19|6.52|5.12|0
1656497400000|2022-06-29 10:10:00|6.53|5.13|6.61|5.21|6.62|5.22|6.53|5.13|0
1656497700000|2022-06-29 10:15:00|6.62|5.22|6.6|5.2|6.63|5.23|6.57|5.17|0
1656498000000|2022-06-29 10:20:00|6.61|5.21|6.62|5.22|6.62|5.22|6.55|5.15|0
1656498300000|2022-06-29 10:25:00|6.63|5.23|6.62|5.22|6.64|5.24|6.59|5.19|0
1656498600000|2022-06-29 10:30:00|6.61|5.21|6.61|5.21|6.64|5.24|6.59|5.19|0
1656498900000|2022-06-29 10:35:00|6.6|5.2|6.6|5.2|6.62|5.22|6.57|5.17|0
1656499200000|2022-06-29 10:40:00|6.58|5.18|6.64|5.24|6.64|5.24|6.57|5.17|0
1656499500000|2022-06-29 10:45:00|6.63|5.23|6.47|5.07|6.66|5.26|6.34|4.94|0
1656499800000|2022-06-29 10:50:00|6.48|5.08|6.48|5.08|6.48|5.08|6.44|5.04|0
1656500100000|2022-06-29 10:55:00|6.49|5.09|6.44|5.04|6.49|5.09|6.42|5.02|0
1656500400000|2022-06-29 11:00:00|6.45|5.05|6.46|5.06|6.48|5.08|6.43|5.03|0
1656500700000|2022-06-29 11:05:00|6.45|5.05|6.45|5.05|6.48|5.08|6.44|5.04|0
1656501000000|2022-06-29 11:10:00|6.46|5.06|6.46|5.06|6.52|5.12|6.45|5.05|0
1656501300000|2022-06-29 11:15:00|6.45|5.05|6.44|5.04|6.51|5.11|6.43|5.03|0
1656501600000|2022-06-29 11:20:00|6.43|5.03|6.43|5.03|6.45|5.05|6.42|5.02|0
1656501900000|2022-06-29 11:25:00|6.42|5.02|6.43|5.03|6.44|5.04|6.42|5.02|0
1656502200000|2022-06-29 11:30:00|6.42|5.02|6.39|4.99|6.43|5.03|6.38|4.98|0
1656502500000|2022-06-29 11:35:00|6.4|5|6.31|4.91|6.41|5.01|6.31|4.91|0
1656502800000|2022-06-29 11:40:00|6.32|4.92|6.32|4.92|6.33|4.93|6.31|4.91|0
1656503100000|2022-06-29 11:45:00|6.33|4.93|6.3|4.9|6.33|4.93|6.29|4.89|0
1656503400000|2022-06-29 11:50:00|6.29|4.89|6.22|4.82|6.29|4.89|6.21|4.81|0
1656503700000|2022-06-29 11:55:00|6.23|4.83|6.17|4.77|6.24|4.84|6.15|4.75|0
1656504000000|2022-06-29 12:00:00|6.18|4.78|6.06|4.66|6.18|4.78|6.04|4.64|0
1656504300000|2022-06-29 12:05:00|6.07|4.67|6.08|4.68|6.09|4.69|6.03|4.63|0
1656504600000|2022-06-29 12:10:00|6.09|4.69|6.08|4.68|6.09|4.69|6.06|4.66|0
1656504900000|2022-06-29 12:15:00|6.07|4.67|6.09|4.69|6.09|4.69|6.04|4.64|0
1656505200000|2022-06-29 12:20:00|6.08|4.68|6.18|4.78|6.18|4.78|6.06|4.66|0
1656505500000|2022-06-29 12:25:00|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1656505800000|2022-06-29 12:30:00|6.17|4.77|6.25|4.85|6.32|4.92|6.14|4.74|0
1656506100000|2022-06-29 12:35:00|6.26|4.86|6.55|5.15|6.56|5.16|6.26|4.86|0
1656506400000|2022-06-29 12:40:00|6.54|5.14|6.49|5.09|6.57|5.17|6.48|5.08|0
1656506700000|2022-06-29 12:45:00|6.5|5.1|6.49|5.09|6.53|5.13|6.45|5.05|0
1656507000000|2022-06-29 12:50:00|6.5|5.1|6.47|5.07|6.5|5.1|6.45|5.05|0
1656507300000|2022-06-29 12:55:00|6.48|5.08|6.49|5.09|6.54|5.14|6.47|5.07|0
1656507600000|2022-06-29 13:00:00|6.5|5.1|6.42|5.02|6.51|5.11|6.39|4.99|0
1656507900000|2022-06-29 13:05:00|6.4|5|6.51|5.11|6.56|5.16|6.39|4.99|0
1656508200000|2022-06-29 13:10:00|6.5|5.1|6.45|5.05|6.51|5.11|6.44|5.04|0
1656508500000|2022-06-29 13:15:00|6.48|5.08|6.38|4.98|6.51|5.11|6.36|4.96|0
1656508800000|2022-06-29 13:20:00|6.39|4.99|6.43|5.03|6.45|5.05|6.38|4.98|0
1656509100000|2022-06-29 13:25:00|6.42|5.02|6.5|5.1|6.53|5.13|6.42|5.02|0
1656509400000|2022-06-29 13:30:00|6.47|5.07|6.83|5.43|6.86|5.46|6.42|5.02|0
1656509700000|2022-06-29 13:35:00|6.84|5.44|6.75|5.35|6.91|5.51|6.49|5.09|0
1656510000000|2022-06-29 13:40:00|6.77|5.37|6.75|5.35|6.83|5.43|6.67|5.27|0
1656510300000|2022-06-29 13:45:00|6.8|5.4|6.66|5.26|6.87|5.47|6.65|5.25|0
1656510600000|2022-06-29 13:50:00|6.68|5.28|6.29|4.89|6.69|5.29|6.24|4.84|0
1656510900000|2022-06-29 13:55:00|6.31|4.91|6.38|4.98|6.42|5.02|6.29|4.89|0
1656511200000|2022-06-29 14:00:00|6.39|4.99|6.33|4.93|6.55|5.15|6.03|4.63|0
1656511500000|2022-06-29 14:05:00|6.35|4.95|6.5|5.1|6.54|5.14|6.34|4.94|0
1656511800000|2022-06-29 14:10:00|6.51|5.11|6.54|5.14|6.55|5.15|6.36|4.96|0
1656512100000|2022-06-29 14:15:00|6.55|5.15|6.77|5.37|6.81|5.41|6.51|5.11|0
1656512400000|2022-06-29 14:20:00|6.78|5.38|6.7|5.3|6.79|5.39|6.69|5.29|0
1656512700000|2022-06-29 14:25:00|6.68|5.28|6.54|5.14|6.69|5.29|6.44|5.04|0
1656513000000|2022-06-29 14:30:00|6.53|5.13|6.39|4.99|6.57|5.17|6.26|4.86|0
1656513300000|2022-06-29 14:35:00|6.4|5|6.43|5.03|6.61|5.21|6.39|4.99|0
1656513600000|2022-06-29 14:40:00|6.42|5.02|6.3|4.9|6.46|5.06|6.26|4.86|0
1656513900000|2022-06-29 14:45:00|6.29|4.89|6.35|4.95|6.4|5|6.25|4.85|0
1656514200000|2022-06-29 14:50:00|6.34|4.94|6.36|4.96|6.44|5.04|6.25|4.85|0
1656514500000|2022-06-29 14:55:00|6.37|4.97|6.48|5.08|6.49|5.09|6.36|4.96|0
1656514800000|2022-06-29 15:00:00|6.49|5.09|6.54|5.14|6.55|5.15|6.44|5.04|0
1656515100000|2022-06-29 15:05:00|6.55|5.15|6.52|5.12|6.63|5.23|6.47|5.07|0
1656515400000|2022-06-29 15:10:00|6.51|5.11|6.58|5.18|6.6|5.2|6.47|5.07|0
1656515700000|2022-06-29 15:15:00|6.57|5.17|6.61|5.21|6.63|5.23|6.5|5.1|0
1656516000000|2022-06-29 15:20:00|6.62|5.22|6.71|5.31|6.77|5.37|6.6|5.2|0
1656516300000|2022-06-29 15:25:00|6.7|5.3|6.57|5.17|6.72|5.32|6.35|4.95|0
1656516600000|2022-06-29 15:30:00|6.58|5.18|6.49|5.09|6.63|5.23|6.46|5.06|0
1656516900000|2022-06-29 15:35:00|6.48|5.08|6.5|5.1|6.51|5.11|6.36|4.96|0
1656517200000|2022-06-29 15:40:00|6.51|5.11|6.61|5.21|6.62|5.22|6.46|5.06|0
1656517500000|2022-06-29 15:45:00|6.62|5.22|6.59|5.19|6.64|5.24|6.51|5.11|0
1656517800000|2022-06-29 15:50:00|6.6|5.2|6.48|5.08|6.61|5.21|6.45|5.05|0
1656518100000|2022-06-29 15:55:00|6.49|5.09|6.53|5.13|6.61|5.21|6.49|5.09|0
1656518400000|2022-06-29 16:00:00|6.54|5.14|6.57|5.17|6.64|5.24|6.52|5.12|0
1656518700000|2022-06-29 16:05:00|6.58|5.18|6.52|5.12|6.69|5.29|6.48|5.08|0
1656519000000|2022-06-29 16:10:00|6.51|5.11|6.56|5.16|6.6|5.2|6.48|5.08|0
1656519300000|2022-06-29 16:15:00|6.57|5.17|6.53|5.13|6.57|5.17|6.49|5.09|0
1656519600000|2022-06-29 16:20:00|6.52|5.12|6.65|5.25|6.66|5.26|6.48|5.08|0
1656519900000|2022-06-29 16:25:00|6.66|5.26|6.71|5.31|6.74|5.34|6.66|5.26|0
1656520200000|2022-06-29 16:30:00|6.72|5.32|6.67|5.27|6.72|5.32|6.62|5.22|0
1656520500000|2022-06-29 16:35:00|6.68|5.28|6.52|5.12|6.68|5.28|6.47|5.07|0
1656520800000|2022-06-29 16:40:00|6.51|5.11|6.51|5.11|6.56|5.16|6.5|5.1|0
1656521100000|2022-06-29 16:45:00|6.52|5.12|6.57|5.17|6.59|5.19|6.47|5.07|0
1656521400000|2022-06-29 16:50:00|6.56|5.16|6.56|5.16|6.59|5.19|6.51|5.11|0
1656521700000|2022-06-29 16:55:00|6.55|5.15|6.51|5.11|6.6|5.2|6.49|5.09|0
1656522000000|2022-06-29 17:00:00|6.52|5.12|6.55|5.15|6.56|5.16|6.48|5.08|0
1656522300000|2022-06-29 17:05:00|6.54|5.14|6.41|5.01|6.58|5.18|6.41|5.01|0
1656522600000|2022-06-29 17:10:00|6.42|5.02|6.45|5.05|6.51|5.11|6.35|4.95|0
1656522900000|2022-06-29 17:15:00|6.46|5.06|6.83|5.43|6.84|5.44|6.46|5.06|0
1656523200000|2022-06-29 17:20:00|6.84|5.44|8|6.6|8.49|7.09|6.84|5.44|0
1656523500000|2022-06-29 17:25:00|8.01|6.61|7.86|6.46|8.03|6.63|7.83|6.43|0
1656523800000|2022-06-29 17:30:00|7.87|6.47|7.9|6.5|7.95|6.55|7.84|6.44|0
1656524100000|2022-06-29 17:35:00|7.89|6.49|7.79|6.39|7.89|6.49|7.77|6.37|0
1656524400000|2022-06-29 17:40:00|7.8|6.4|7.72|6.32|7.81|6.41|7.71|6.31|0
1656524700000|2022-06-29 17:45:00|7.71|6.31|7.76|6.36|7.77|6.37|7.7|6.3|0
1656525000000|2022-06-29 17:50:00|7.75|6.35|7.7|6.3|7.76|6.36|7.68|6.28|0
1656525300000|2022-06-29 17:55:00|7.69|6.29|7.59|6.19|7.69|6.29|7.58|6.18|0
1656525600000|2022-06-29 18:00:00|7.6|6.2|7.44|6.04|7.72|6.32|7.31|5.91|0
1656525900000|2022-06-29 18:05:00|7.43|6.03|7.48|6.08|7.52|6.12|7.43|6.03|0
1656526200000|2022-06-29 18:10:00|7.47|6.07|7.49|6.09|7.53|6.13|7.45|6.05|0
1656526500000|2022-06-29 18:15:00|7.5|6.1|7.49|6.09|7.5|6.1|7.43|6.03|0
1656526800000|2022-06-29 18:20:00|7.5|6.1|7.58|6.18|7.6|6.2|7.5|6.1|0
1656527100000|2022-06-29 18:25:00|7.57|6.17|7.51|6.11|7.6|6.2|7.48|6.08|0
1656527400000|2022-06-29 18:30:00|7.5|6.1|7.59|6.19|7.62|6.22|7.49|6.09|0
1656527700000|2022-06-29 18:35:00|7.58|6.18|7.66|6.26|7.66|6.26|7.58|6.18|0
1656528000000|2022-06-29 18:40:00|7.65|6.25|7.77|6.37|7.77|6.37|7.64|6.24|0
1656528300000|2022-06-29 18:45:00|7.79|6.39|7.8|6.4|7.83|6.43|7.75|6.35|0
1656528600000|2022-06-29 18:50:00|7.81|6.41|7.74|6.34|7.83|6.43|7.74|6.34|0
1656528900000|2022-06-29 18:55:00|7.73|6.33|7.75|6.35|7.76|6.36|7.68|6.28|0
1656529200000|2022-06-29 19:00:00|7.74|6.34|7.77|6.37|7.86|6.46|7.71|6.31|0
1656529500000|2022-06-29 19:05:00|7.76|6.36|7.64|6.24|7.79|6.39|7.64|6.24|0
1656529800000|2022-06-29 19:10:00|7.66|6.26|7.71|6.31|7.77|6.37|7.66|6.26|0
1656530100000|2022-06-29 19:15:00|7.72|6.32|7.52|6.12|7.75|6.35|7.43|6.03|0
1656530400000|2022-06-29 19:20:00|7.53|6.13|7.44|6.04|7.54|6.14|7.43|6.03|0
1656530700000|2022-06-29 19:25:00|7.43|6.03|7.32|5.92|7.46|6.06|7.32|5.92|0
1656531000000|2022-06-29 19:30:00|7.33|5.93|7.55|6.15|7.57|6.17|7.33|5.93|0
1656531300000|2022-06-29 19:35:00|7.56|6.16|7.57|6.17|7.63|6.23|7.52|6.12|0
1656531600000|2022-06-29 19:40:00|7.59|6.19|7.58|6.18|7.63|6.23|7.54|6.14|0
1656531900000|2022-06-29 19:45:00|7.57|6.17|7.71|6.31|7.76|6.36|7.54|6.14|0
1656532200000|2022-06-29 19:50:00|7.69|6.29|7.71|6.31|7.81|6.41|7.61|6.21|0
1656532500000|2022-06-29 19:55:00|7.7|6.3|7.63|6.23|7.7|6.3|7.54|6.14|0
1656532800000|2022-06-29 20:00:00|7.62|6.22|7.59|6.19|7.67|6.27|7.57|6.17|0
1656533100000|2022-06-29 20:05:00|7.58|6.18|7.61|6.21|7.62|6.22|7.57|6.17|0
1656533400000|2022-06-29 20:10:00|7.6|6.2|7.7|6.3|7.7|6.3|7.6|6.2|0
1656533700000|2022-06-29 20:15:00|7.78|6.18|7.73|6.13|7.79|6.19|7.73|6.13|0
1656534000000|2022-06-29 20:20:00|7.72|6.12|7.73|6.13|7.74|6.14|7.7|6.1|0
1656534300000|2022-06-29 20:25:00|7.74|6.14|7.73|6.13|7.74|6.14|7.7|6.1|0
1656534600000|2022-06-29 20:30:00|7.72|6.12|7.68|6.08|7.73|6.13|7.68|6.08|0
1656534900000|2022-06-29 20:35:00|7.69|6.09|7.7|6.1|7.7|6.1|7.68|6.08|0
1656535200000|2022-06-29 20:40:00|7.69|6.09|7.69|6.09|7.69|6.09|7.68|6.08|0
1656535500000|2022-06-29 20:45:00|7.68|6.08|7.67|6.07|7.69|6.09|7.67|6.07|0
1656535800000|2022-06-29 20:50:00|7.68|6.08|7.69|6.09|7.69|6.09|7.67|6.07|0
1656536100000|2022-06-29 20:55:00|7.7|6.1|7.68|6.08|7.7|6.1|7.67|6.07|0
1656536400000|2022-06-29 21:00:00|7.67|6.07|7.68|6.08|7.68|6.08|7.67|6.07|0
1656536700000|2022-06-29 21:05:00|7.67|6.07|7.68|6.08|7.68|6.08|7.67|6.07|0
1656537000000|2022-06-29 21:10:00|7.69|6.09|7.68|6.08|7.69|6.09|7.68|6.08|0
1656537900000|2022-06-29 21:25:00|7.67|6.07|7.68|6.08|7.68|6.08|7.67|6.07|0
1656538800000|2022-06-29 21:40:00|7.67|6.07|7.68|6.08|7.68|6.08|7.67|6.07|0
1656539400000|2022-06-29 21:50:00|7.67|6.07|7.68|6.08|7.68|6.08|7.67|6.07|0
1656539700000|2022-06-29 21:55:00|7.67|6.07|7.68|6.08|7.68|6.08|7.67|6.07|0
1656540000000|2022-06-29 22:00:00|7.65|6.05|7.69|6.09|7.7|6.1|7.65|6.05|0
1656540300000|2022-06-29 22:05:00|7.7|6.1|7.7|6.1|7.72|6.12|7.68|6.08|0
1656540600000|2022-06-29 22:10:00|7.71|6.11|7.72|6.12|7.72|6.12|7.7|6.1|0
1656540900000|2022-06-29 22:15:00|7.71|6.11|7.69|6.09|7.71|6.11|7.68|6.08|0
1656541200000|2022-06-29 22:20:00|7.68|6.08|7.67|6.07|7.69|6.09|7.67|6.07|0
1656541500000|2022-06-29 22:25:00|7.66|6.06|7.65|6.05|7.67|6.07|7.65|6.05|0
1656541800000|2022-06-29 22:30:00|7.66|6.06|7.67|6.07|7.68|6.08|7.66|6.06|0
1656542100000|2022-06-29 22:35:00|7.68|6.08|7.69|6.09|7.69|6.09|7.68|6.08|0
1656542400000|2022-06-29 22:40:00|7.68|6.08|7.69|6.09|7.69|6.09|7.68|6.08|0
1656542700000|2022-06-29 22:45:00|7.68|6.08|7.69|6.09|7.7|6.1|7.68|6.08|0
1656543000000|2022-06-29 22:50:00|7.68|6.08|7.66|6.06|7.68|6.08|7.65|6.05|0
1656543300000|2022-06-29 22:55:00|7.67|6.07|7.69|6.09|7.69|6.09|7.67|6.07|0
1656543600000|2022-06-29 23:00:00|7.68|6.08|7.73|6.13|7.73|6.13|7.68|6.08|0
1656543900000|2022-06-29 23:05:00|7.72|6.12|7.72|6.12|7.73|6.13|7.71|6.11|0
1656544200000|2022-06-29 23:10:00|7.71|6.11|7.71|6.11|7.71|6.11|7.7|6.1|0
1656544500000|2022-06-29 23:15:00|7.7|6.1|7.71|6.11|7.72|6.12|7.7|6.1|0
1656544800000|2022-06-29 23:20:00|7.72|6.12|7.77|6.17|7.78|6.18|7.71|6.11|0
1656545100000|2022-06-29 23:25:00|7.76|6.16|7.78|6.18|7.79|6.19|7.76|6.16|0
1656545400000|2022-06-29 23:30:00|7.79|6.19|7.77|6.17|7.81|6.21|7.77|6.17|0
1656545700000|2022-06-29 23:35:00|7.78|6.18|7.77|6.17|7.78|6.18|7.75|6.15|0
1656546000000|2022-06-29 23:40:00|7.76|6.16|7.75|6.15|7.77|6.17|7.74|6.14|0
1656546300000|2022-06-29 23:45:00|7.74|6.14|7.74|6.14|7.76|6.16|7.73|6.13|0
1656546600000|2022-06-29 23:50:00|7.75|6.15|7.77|6.17|7.77|6.17|7.74|6.14|0
1656546900000|2022-06-29 23:55:00|7.78|6.18|7.76|6.16|7.78|6.18|7.75|6.15|0
1656547200000|2022-06-30 00:00:00|7.77|6.17|7.81|6.21|7.91|6.31|7.76|6.16|0
1656547500000|2022-06-30 00:05:00|7.79|6.19|7.76|6.16|7.79|6.19|7.73|6.13|0
1656547800000|2022-06-30 00:10:00|7.75|6.15|7.76|6.16|7.8|6.2|7.75|6.15|0
1656548100000|2022-06-30 00:15:00|7.77|6.17|7.76|6.16|7.83|6.23|7.75|6.15|0
1656548400000|2022-06-30 00:20:00|7.75|6.15|7.87|6.27|7.96|6.36|7.74|6.14|0
1656548700000|2022-06-30 00:25:00|7.86|6.26|7.86|6.26|7.88|6.28|7.84|6.24|0
1656549000000|2022-06-30 00:30:00|7.85|6.25|7.88|6.28|7.88|6.28|7.81|6.21|0
1656549300000|2022-06-30 00:35:00|7.87|6.27|7.86|6.26|7.88|6.28|7.83|6.23|0
1656549600000|2022-06-30 00:40:00|7.84|6.24|7.81|6.21|7.85|6.25|7.79|6.19|0
1656549900000|2022-06-30 00:45:00|7.8|6.2|7.85|6.25|7.86|6.26|7.79|6.19|0
1656550200000|2022-06-30 00:50:00|7.84|6.24|7.87|6.27|7.88|6.28|7.83|6.23|0
1656550500000|2022-06-30 00:55:00|7.88|6.28|7.86|6.26|7.88|6.28|7.85|6.25|0
1656550800000|2022-06-30 01:00:00|7.87|6.27|7.93|6.33|7.94|6.34|7.87|6.27|0
1656551100000|2022-06-30 01:05:00|7.92|6.32|7.98|6.38|7.98|6.38|7.9|6.3|0
1656551400000|2022-06-30 01:10:00|7.97|6.37|8|6.4|8.03|6.43|7.97|6.37|0
1656551700000|2022-06-30 01:15:00|8.01|6.41|8.06|6.46|8.08|6.48|8.01|6.41|0
1656552000000|2022-06-30 01:20:00|8.05|6.45|8.04|6.44|8.07|6.47|8.01|6.41|0
1656552300000|2022-06-30 01:25:00|8.03|6.43|8.02|6.42|8.05|6.45|8.02|6.42|0
1656552600000|2022-06-30 01:30:00|8.03|6.43|7.97|6.37|8.05|6.45|7.96|6.36|0
1656552900000|2022-06-30 01:35:00|7.98|6.38|7.96|6.36|7.99|6.39|7.93|6.33|0
1656553200000|2022-06-30 01:40:00|7.97|6.37|7.97|6.37|8.01|6.41|7.95|6.35|0
1656553500000|2022-06-30 01:45:00|7.96|6.36|7.99|6.39|8|6.4|7.94|6.34|0
1656553800000|2022-06-30 01:50:00|7.98|6.38|7.99|6.39|8|6.4|7.95|6.35|0
1656554100000|2022-06-30 01:55:00|8.01|6.41|8.06|6.46|8.06|6.46|8|6.4|0
1656554400000|2022-06-30 02:00:00|8.04|6.44|8.01|6.41|8.06|6.46|8|6.4|0
1656554700000|2022-06-30 02:05:00|8|6.4|7.99|6.39|8.04|6.44|7.99|6.39|0
1656555000000|2022-06-30 02:10:00|7.98|6.38|7.97|6.37|7.99|6.39|7.95|6.35|0
1656555300000|2022-06-30 02:15:00|7.96|6.36|7.96|6.36|7.98|6.38|7.95|6.35|0
1656555600000|2022-06-30 02:20:00|7.95|6.35|7.93|6.33|7.96|6.36|7.9|6.3|0
1656555900000|2022-06-30 02:25:00|7.92|6.32|7.87|6.27|7.94|6.34|7.86|6.26|0
1656556200000|2022-06-30 02:30:00|7.86|6.26|7.89|6.29|7.89|6.29|7.84|6.24|0
1656556500000|2022-06-30 02:35:00|7.9|6.3|7.9|6.3|7.91|6.31|7.88|6.28|0
1656556800000|2022-06-30 02:40:00|7.91|6.31|7.88|6.28|7.91|6.31|7.87|6.27|0
1656557100000|2022-06-30 02:45:00|7.87|6.27|7.95|6.35|7.97|6.37|7.86|6.26|0
1656557400000|2022-06-30 02:50:00|7.94|6.34|7.91|6.31|7.96|6.36|7.91|6.31|0
1656557700000|2022-06-30 02:55:00|7.9|6.3|7.89|6.29|7.91|6.31|7.86|6.26|0
1656558000000|2022-06-30 03:00:00|7.88|6.28|7.86|6.26|7.89|6.29|7.86|6.26|0
1656558300000|2022-06-30 03:05:00|7.87|6.27|7.87|6.27|7.89|6.29|7.84|6.24|0
1656558600000|2022-06-30 03:10:00|7.86|6.26|7.88|6.28|7.89|6.29|7.85|6.25|0
1656558900000|2022-06-30 03:15:00|7.87|6.27|7.88|6.28|7.9|6.3|7.85|6.25|0
1656559200000|2022-06-30 03:20:00|7.87|6.27|7.87|6.27|7.89|6.29|7.87|6.27|0
1656559500000|2022-06-30 03:25:00|7.88|6.28|7.87|6.27|7.88|6.28|7.86|6.26|0
1656559800000|2022-06-30 03:30:00|7.88|6.28|7.91|6.31|7.92|6.32|7.86|6.26|0
1656560100000|2022-06-30 03:35:00|7.9|6.3|7.93|6.33|7.94|6.34|7.9|6.3|0
1656560400000|2022-06-30 03:40:00|7.92|6.32|7.93|6.33|7.94|6.34|7.91|6.31|0
1656560700000|2022-06-30 03:45:00|7.94|6.34|7.98|6.38|7.99|6.39|7.93|6.33|0
1656561000000|2022-06-30 03:50:00|7.97|6.37|7.97|6.37|7.98|6.38|7.96|6.36|0
1656561300000|2022-06-30 03:55:00|7.96|6.36|7.96|6.36|7.98|6.38|7.94|6.34|0
1656561600000|2022-06-30 04:00:00|7.97|6.37|7.97|6.37|7.99|6.39|7.94|6.34|0
1656561900000|2022-06-30 04:05:00|7.96|6.36|7.97|6.37|7.97|6.37|7.95|6.35|0
1656562200000|2022-06-30 04:10:00|7.98|6.38|7.95|6.35|7.98|6.38|7.94|6.34|0
1656562500000|2022-06-30 04:15:00|7.94|6.34|7.92|6.32|7.95|6.35|7.92|6.32|0
1656562800000|2022-06-30 04:20:00|7.93|6.33|7.93|6.33|7.95|6.35|7.92|6.32|0
1656563100000|2022-06-30 04:25:00|7.94|6.34|7.94|6.34|7.94|6.34|7.92|6.32|0
1656563400000|2022-06-30 04:30:00|7.93|6.33|7.95|6.35|7.97|6.37|7.93|6.33|0
1656563700000|2022-06-30 04:35:00|7.94|6.34|7.98|6.38|8|6.4|7.94|6.34|0
1656564000000|2022-06-30 04:40:00|7.97|6.37|7.96|6.36|7.98|6.38|7.94|6.34|0
1656564300000|2022-06-30 04:45:00|7.95|6.35|7.97|6.37|7.97|6.37|7.95|6.35|0
1656564600000|2022-06-30 04:50:00|7.96|6.36|7.98|6.38|7.98|6.38|7.95|6.35|0
1656564900000|2022-06-30 04:55:00|7.99|6.39|7.98|6.38|8.01|6.41|7.97|6.37|0
1656565200000|2022-06-30 05:00:00|7.97|6.37|7.98|6.38|8.02|6.42|7.95|6.35|0
1656565500000|2022-06-30 05:05:00|7.97|6.37|8|6.4|8.02|6.42|7.97|6.37|0
1656565800000|2022-06-30 05:10:00|7.99|6.39|8|6.4|8.03|6.43|7.99|6.39|0
1656566100000|2022-06-30 05:15:00|7.99|6.39|8.03|6.43|8.03|6.43|7.96|6.36|0
1656566400000|2022-06-30 05:20:00|8.02|6.42|8.11|6.51|8.11|6.51|8.02|6.42|0
1656566700000|2022-06-30 05:25:00|8.13|6.53|8.42|6.82|8.46|6.86|8.13|6.53|0
1656567000000|2022-06-30 05:30:00|8.44|6.84|8.45|6.85|8.46|6.86|8.42|6.82|0
1656567300000|2022-06-30 05:35:00|8.46|6.86|8.49|6.89|8.52|6.92|8.46|6.86|0
1656567600000|2022-06-30 05:40:00|8.48|6.88|8.56|6.96|8.59|6.99|8.48|6.88|0
1656567900000|2022-06-30 05:45:00|8.57|6.97|8.5|6.9|8.57|6.97|8.47|6.87|0
1656568200000|2022-06-30 05:50:00|8.49|6.89|8.54|6.94|8.54|6.94|8.48|6.88|0
1656568500000|2022-06-30 05:55:00|8.53|6.93|8.51|6.91|8.57|6.97|8.48|6.88|0
1656568800000|2022-06-30 06:00:00|8.49|6.89|8.58|6.98|8.59|6.99|8.45|6.85|0
1656569100000|2022-06-30 06:05:00|8.6|7|8.69|7.09|8.7|7.1|8.58|6.98|0
1656569400000|2022-06-30 06:10:00|8.7|7.1|8.63|7.03|8.76|7.16|8.62|7.02|0
1656569700000|2022-06-30 06:15:00|8.62|7.02|8.64|7.04|8.66|7.06|8.59|6.99|0
1656570000000|2022-06-30 06:20:00|8.63|7.03|8.67|7.07|8.71|7.11|8.62|7.02|0
1656570300000|2022-06-30 06:25:00|8.66|7.06|8.8|7.2|8.82|7.22|8.65|7.05|0
1656570600000|2022-06-30 06:30:00|8.79|7.19|7.76|6.16|8.88|7.28|7.31|5.71|0
1656570900000|2022-06-30 06:35:00|7.77|6.17|7.87|6.27|8|6.4|7.76|6.16|0
1656571200000|2022-06-30 06:40:00|7.88|6.28|8.29|6.69|8.54|6.94|7.86|6.26|0
1656571500000|2022-06-30 06:45:00|8.28|6.68|8.22|6.62|8.3|6.7|8.2|6.6|0
1656571800000|2022-06-30 06:50:00|8.21|6.61|8.21|6.61|8.25|6.65|8.17|6.57|0
1656572100000|2022-06-30 06:55:00|8.2|6.6|8.19|6.59|8.23|6.63|8.15|6.55|0
1656572400000|2022-06-30 07:00:00|8.2|6.6|8.22|6.62|8.24|6.64|8.11|6.51|0
1656572700000|2022-06-30 07:05:00|8.13|6.73|8.1|6.7|8.21|6.81|8.06|6.66|0
1656573000000|2022-06-30 07:10:00|8.12|6.72|8.46|7.06|8.53|7.13|8.01|6.61|0
1656573300000|2022-06-30 07:15:00|8.5|7.1|8.56|7.16|8.64|7.24|8.5|7.1|0
1656573600000|2022-06-30 07:20:00|8.59|7.19|8.28|6.88|8.61|7.21|8.28|6.88|0
1656573900000|2022-06-30 07:25:00|8.27|6.87|8.26|6.86|8.3|6.9|8.16|6.76|0
1656574200000|2022-06-30 07:30:00|8.27|6.87|8.19|6.79|8.34|6.94|8.18|6.78|0
1656574500000|2022-06-30 07:35:00|8.18|6.78|8.21|6.81|8.23|6.83|8.13|6.73|0
1656574800000|2022-06-30 07:40:00|8.2|6.8|8.08|6.68|8.2|6.8|8.07|6.67|0
1656575100000|2022-06-30 07:45:00|8.07|6.67|8.02|6.62|8.27|6.87|8.02|6.62|0
1656575400000|2022-06-30 07:50:00|8|6.6|8.03|6.63|8.03|6.63|7.99|6.59|0
1656575700000|2022-06-30 07:55:00|8.06|6.66|8.05|6.65|8.09|6.69|8|6.6|0
1656576000000|2022-06-30 08:00:00|8.06|6.66|7.95|6.55|8.07|6.67|7.94|6.54|0
1656576300000|2022-06-30 08:05:00|7.96|6.56|8|6.6|8.03|6.63|7.91|6.51|0
1656576600000|2022-06-30 08:10:00|8.01|6.61|7.98|6.58|8.04|6.64|7.98|6.58|0
1656576900000|2022-06-30 08:15:00|7.99|6.59|8.08|6.68|8.09|6.69|7.97|6.57|0
1656577200000|2022-06-30 08:20:00|8.09|6.69|8.1|6.7|8.11|6.71|8.03|6.63|0
1656577500000|2022-06-30 08:25:00|8.09|6.69|8.13|6.73|8.15|6.75|8.07|6.67|0
1656577800000|2022-06-30 08:30:00|8.12|6.72|8.14|6.74|8.16|6.76|8.07|6.67|0
1656578100000|2022-06-30 08:35:00|8.15|6.75|7.99|6.59|8.18|6.78|7.95|6.55|0
1656578400000|2022-06-30 08:40:00|8.02|6.62|7.93|6.53|8.07|6.67|7.9|6.5|0
1656578700000|2022-06-30 08:45:00|7.94|6.54|8.07|6.67|8.1|6.7|7.94|6.54|0
1656579000000|2022-06-30 08:50:00|8.08|6.68|8.05|6.65|8.1|6.7|8.03|6.63|0
1656579300000|2022-06-30 08:55:00|8.06|6.66|8.09|6.69|8.12|6.72|8.04|6.64|0
1656579600000|2022-06-30 09:00:00|8.1|6.7|8.11|6.71|8.16|6.76|8.07|6.67|0
1656579900000|2022-06-30 09:05:00|8.16|6.76|8.19|6.79|8.2|6.8|8.09|6.69|0
1656580200000|2022-06-30 09:10:00|8.2|6.8|8.36|6.96|8.37|6.97|8.2|6.8|0
1656580500000|2022-06-30 09:15:00|8.37|6.97|8.41|7.01|8.42|7.02|8.36|6.96|0
1656580800000|2022-06-30 09:20:00|8.42|7.02|8.29|6.89|8.43|7.03|8.09|6.69|0
1656581100000|2022-06-30 09:25:00|8.3|6.9|8.31|6.91|8.31|6.91|8.28|6.88|0
1656581400000|2022-06-30 09:30:00|8.3|6.9|8.45|7.05|8.56|7.16|8.27|6.87|0
1656581700000|2022-06-30 09:35:00|8.44|7.04|8.42|7.02|8.49|7.09|8.42|7.02|0
1656582000000|2022-06-30 09:40:00|8.43|7.03|14.72|13.32|15.3|13.85|8.42|7.02|0
1656582300000|2022-06-30 09:45:00|14.71|13.31|9.43|8.03|17.55|15.88|9.41|8.01|0
1656582600000|2022-06-30 09:50:00|9.42|8.02|8.77|7.37|9.45|8.05|8.24|6.84|0
1656582900000|2022-06-30 09:55:00|8.76|7.36|9.37|7.97|9.4|8|7.81|6.41|0
1656583200000|2022-06-30 10:00:00|9.39|7.99|9.05|7.65|9.43|8.03|9|7.6|0
1656583500000|2022-06-30 10:05:00|9.03|7.63|9.02|7.62|9.11|7.71|9.01|7.61|0
1656583800000|2022-06-30 10:10:00|9.03|7.63|9.14|7.74|9.2|7.8|9.01|7.61|0
1656584100000|2022-06-30 10:15:00|9.13|7.73|9.14|7.74|9.16|7.76|9.12|7.72|0
1656584400000|2022-06-30 10:20:00|9.13|7.73|9.09|7.69|9.15|7.75|9.09|7.69|0
1656584700000|2022-06-30 10:25:00|9.08|7.68|9.25|7.85|9.25|7.85|9.08|7.68|0
1656585000000|2022-06-30 10:30:00|9.24|7.84|9.22|7.82|9.25|7.85|9.22|7.82|0
1656585300000|2022-06-30 10:35:00|9.23|7.83|9.24|7.84|9.28|7.88|9.14|7.74|0
1656585600000|2022-06-30 10:40:00|9.23|7.83|9.19|7.79|9.28|7.88|9.19|7.79|0
1656585900000|2022-06-30 10:45:00|9.2|7.8|9.24|7.84|9.27|7.87|9.16|7.76|0
1656586200000|2022-06-30 10:50:00|9.25|7.85|9.16|7.76|9.26|7.86|9.15|7.75|0
1656586500000|2022-06-30 10:55:00|9.15|7.75|9.11|7.71|9.15|7.75|9.08|7.68|0
1656586800000|2022-06-30 11:00:00|9.09|7.69|9.19|7.79|9.21|7.81|9.08|7.68|0
1656587100000|2022-06-30 11:05:00|9.2|7.8|9.13|7.73|9.2|7.8|9.13|7.73|0
1656587400000|2022-06-30 11:10:00|9.12|7.72|9.1|7.7|9.15|7.75|9.09|7.69|0
1656587700000|2022-06-30 11:15:00|9.11|7.71|9.14|7.74|9.17|7.77|9.07|7.67|0
1656588000000|2022-06-30 11:20:00|9.15|7.75|9.13|7.73|9.15|7.75|9.11|7.71|0
1656588300000|2022-06-30 11:25:00|9.14|7.74|9.07|7.67|9.16|7.76|9.06|7.66|0
1656588600000|2022-06-30 11:30:00|9.09|7.69|9.23|7.83|9.23|7.83|9.09|7.69|0
1656588900000|2022-06-30 11:35:00|9.24|7.84|9.29|7.89|9.31|7.91|9.21|7.81|0
1656589200000|2022-06-30 11:40:00|9.31|7.91|9.27|7.87|9.33|7.93|9.24|7.84|0
1656589500000|2022-06-30 11:45:00|9.26|7.86|9.28|7.88|9.34|7.94|9.26|7.86|0
1656589800000|2022-06-30 11:50:00|9.29|7.89|9.25|7.85|9.3|7.9|9.24|7.84|0
1656590100000|2022-06-30 11:55:00|9.24|7.84|9.32|7.92|9.34|7.94|9.22|7.82|0
1656590400000|2022-06-30 12:00:00|9.33|7.93|9.19|7.79|9.34|7.94|9.17|7.77|0
1656590700000|2022-06-30 12:05:00|9.18|7.78|9.23|7.83|9.24|7.84|9.17|7.77|0
1656591000000|2022-06-30 12:10:00|9.22|7.82|9.09|7.69|9.23|7.83|9.07|7.67|0
1656591300000|2022-06-30 12:15:00|9.08|7.68|9.13|7.73|9.13|7.73|9.07|7.67|0
1656591600000|2022-06-30 12:20:00|9.14|7.74|8.98|7.58|9.14|7.74|8.96|7.56|0
1656591900000|2022-06-30 12:25:00|8.99|7.59|9.03|7.63|9.03|7.63|8.95|7.55|0
1656592200000|2022-06-30 12:30:00|9.01|7.61|8.91|7.51|9.11|7.71|8.7|7.3|0
1656592500000|2022-06-30 12:35:00|8.92|7.52|8.98|7.58|8.98|7.58|8.84|7.44|0
1656592800000|2022-06-30 12:40:00|8.97|7.57|8.95|7.55|9.05|7.65|8.91|7.51|0
1656593100000|2022-06-30 12:45:00|8.94|7.54|8.9|7.5|8.94|7.54|8.84|7.44|0
1656593400000|2022-06-30 12:50:00|8.88|7.48|9.03|7.63|9.1|7.7|8.88|7.48|0
1656593700000|2022-06-30 12:55:00|9.04|7.64|9.2|7.8|9.2|7.8|9.03|7.63|0
1656594000000|2022-06-30 13:00:00|9.22|7.82|9.11|7.71|9.24|7.84|9.1|7.7|0
1656594300000|2022-06-30 13:05:00|9.12|7.72|9.03|7.63|9.15|7.75|9|7.6|0
1656594600000|2022-06-30 13:10:00|9.06|7.66|9.06|7.66|9.09|7.69|9.03|7.63|0
1656594900000|2022-06-30 13:15:00|9.05|7.65|8.92|7.52|9.08|7.68|8.89|7.49|0
1656595200000|2022-06-30 13:20:00|8.93|7.53|8.97|7.57|8.98|7.58|8.91|7.51|0
1656595500000|2022-06-30 13:25:00|8.98|7.58|8.98|7.58|9.03|7.63|8.92|7.52|0
1656595800000|2022-06-30 13:30:00|8.96|7.56|8.79|7.39|9.22|7.82|8.59|7.19|0
1656596100000|2022-06-30 13:35:00|8.85|7.45|9.07|7.67|9.09|7.69|8.58|7.18|0
1656596400000|2022-06-30 13:40:00|9.11|7.71|9.04|7.64|9.16|7.76|8.93|7.53|0
1656596700000|2022-06-30 13:45:00|9.05|7.65|9.02|7.62|9.17|7.77|8.96|7.56|0
1656597000000|2022-06-30 13:50:00|9.04|7.64|9.25|7.85|9.25|7.85|9.01|7.61|0
1656597300000|2022-06-30 13:55:00|9.22|7.82|9.32|7.92|9.38|7.98|9.18|7.78|0
1656597600000|2022-06-30 14:00:00|9.34|7.94|9.45|8.05|9.52|8.12|9.32|7.92|0
1656597900000|2022-06-30 14:05:00|9.46|8.06|9.43|8.03|9.5|8.1|9.34|7.94|0
1656598200000|2022-06-30 14:10:00|9.38|7.98|9.17|7.77|9.51|8.11|9.13|7.73|0
1656598500000|2022-06-30 14:15:00|9.15|7.75|9.27|7.87|9.35|7.95|9.15|7.75|0
1656598800000|2022-06-30 14:20:00|9.29|7.89|9.3|7.9|9.42|8.02|9.26|7.86|0
1656599100000|2022-06-30 14:25:00|9.33|7.93|9.29|7.89|9.36|7.96|9.22|7.82|0
1656599400000|2022-06-30 14:30:00|9.32|7.92|8.92|7.52|9.35|7.95|8.91|7.51|0
1656599700000|2022-06-30 14:35:00|8.93|7.53|9.13|7.73|9.13|7.73|8.92|7.52|0
1656600000000|2022-06-30 14:40:00|9.15|7.75|9.22|7.82|9.22|7.82|9.1|7.7|0
1656600300000|2022-06-30 14:45:00|9.21|7.81|9.01|7.61|9.27|7.87|8.98|7.58|0
1656600600000|2022-06-30 14:50:00|9|7.6|8.91|7.51|9.09|7.69|8.72|7.32|0
1656600900000|2022-06-30 14:55:00|8.92|7.52|8.77|7.37|8.94|7.54|8.74|7.34|0
1656601200000|2022-06-30 15:00:00|8.78|7.38|8.93|7.53|8.98|7.58|8.77|7.37|0
1656601500000|2022-06-30 15:05:00|8.91|7.51|8.76|7.36|8.91|7.51|8.73|7.33|0
1656601800000|2022-06-30 15:10:00|8.74|7.34|8.83|7.43|8.88|7.48|8.72|7.32|0
1656602100000|2022-06-30 15:15:00|8.84|7.44|8.8|7.4|8.84|7.44|8.71|7.31|0
1656602400000|2022-06-30 15:20:00|8.82|7.42|8.65|7.25|8.9|7.5|8.62|7.22|0
1656602700000|2022-06-30 15:25:00|8.66|7.26|8.64|7.24|8.66|7.26|8.4|7|0
1656603000000|2022-06-30 15:30:00|8.66|7.26|8.76|7.36|8.78|7.38|8.61|7.21|0
1656603300000|2022-06-30 15:35:00|8.79|7.39|8.69|7.29|8.85|7.45|8.69|7.29|0
1656603600000|2022-06-30 15:40:00|8.68|7.28|8.62|7.22|8.73|7.33|8.59|7.19|0
1656603900000|2022-06-30 15:45:00|8.61|7.21|8.5|7.1|8.64|7.24|8.45|7.05|0
1656604200000|2022-06-30 15:50:00|8.51|7.11|8.48|7.08|8.6|7.2|8.47|7.07|0
1656604500000|2022-06-30 15:55:00|8.47|7.07|8.41|7.01|8.57|7.17|8.39|6.99|0
1656604800000|2022-06-30 16:00:00|8.4|7|8.5|7.1|8.52|7.12|8.39|6.99|0
1656605100000|2022-06-30 16:05:00|8.49|7.09|8.68|7.28|8.7|7.3|8.49|7.09|0
1656605400000|2022-06-30 16:10:00|8.69|7.29|8.56|7.16|8.72|7.32|8.56|7.16|0
1656605700000|2022-06-30 16:15:00|8.57|7.17|8.49|7.09|8.64|7.24|8.47|7.07|0
1656606000000|2022-06-30 16:20:00|8.51|7.11|8.22|6.82|8.52|7.12|8.22|6.82|0
1656606300000|2022-06-30 16:25:00|8.21|6.81|8.07|6.67|8.23|6.83|8.05|6.65|0
1656606600000|2022-06-30 16:30:00|8.05|6.65|8.04|6.64|8.06|6.66|7.91|6.51|0
1656606900000|2022-06-30 16:35:00|8.05|6.65|8.36|6.96|8.58|7.18|8.05|6.65|0
1656607200000|2022-06-30 16:40:00|8.35|6.95|8.3|6.9|8.39|6.99|8.26|6.86|0
1656607500000|2022-06-30 16:45:00|8.29|6.89|8.38|6.98|8.38|6.98|8.21|6.81|0
1656607800000|2022-06-30 16:50:00|8.37|6.97|8.32|6.92|8.43|7.03|8.32|6.92|0
1656608100000|2022-06-30 16:55:00|8.3|6.9|8.32|6.92|8.39|6.99|8.27|6.87|0
1656608400000|2022-06-30 17:00:00|8.31|6.91|8.24|6.84|8.33|6.93|8.2|6.8|0
1656608700000|2022-06-30 17:05:00|8.25|6.85|8.44|7.04|8.46|7.06|8.25|6.85|0
1656609000000|2022-06-30 17:10:00|8.45|7.05|8.73|7.33|8.74|7.34|8.45|7.05|0
1656609300000|2022-06-30 17:15:00|8.72|7.32|8.67|7.27|8.74|7.34|8.64|7.24|0
1656609600000|2022-06-30 17:20:00|8.66|7.26|8.31|6.91|8.69|7.29|8.3|6.9|0
1656609900000|2022-06-30 17:25:00|8.32|6.92|8.28|6.88|8.33|6.93|8.25|6.85|0
1656610200000|2022-06-30 17:30:00|8.27|6.87|8.22|6.82|8.28|6.88|8.17|6.77|0
1656610500000|2022-06-30 17:35:00|8.23|6.83|8.17|6.77|8.23|6.83|8.14|6.74|0
1656610800000|2022-06-30 17:40:00|8.15|6.75|8.35|6.95|8.35|6.95|8.06|6.66|0
1656611100000|2022-06-30 17:45:00|8.34|6.94|8.1|6.7|8.34|6.94|8.1|6.7|0
1656611400000|2022-06-30 17:50:00|8.09|6.69|8.02|6.62|8.12|6.72|7.94|6.54|0
1656611700000|2022-06-30 17:55:00|8.03|6.63|8.07|6.67|8.12|6.72|8.02|6.62|0
1656612000000|2022-06-30 18:00:00|8.06|6.66|8.05|6.65|8.15|6.75|8.04|6.64|0
1656612300000|2022-06-30 18:05:00|8.06|6.66|8.2|6.8|8.23|6.83|8.02|6.62|0
1656612600000|2022-06-30 18:10:00|8.21|6.81|8.31|6.91|8.51|7.11|8.1|6.7|0
1656612900000|2022-06-30 18:15:00|8.34|6.94|8.22|6.82|8.37|6.97|8.2|6.8|0
1656613200000|2022-06-30 18:20:00|8.21|6.81|8.48|7.08|8.48|7.08|8.2|6.8|0
1656613500000|2022-06-30 18:25:00|8.49|7.09|8.37|6.97|8.58|7.18|8.34|6.94|0
1656613800000|2022-06-30 18:30:00|8.39|6.99|8.17|6.77|8.43|7.03|8.14|6.74|0
1656614100000|2022-06-30 18:35:00|8.19|6.79|8.16|6.76|8.24|6.84|8.13|6.73|0
1656614400000|2022-06-30 18:40:00|8.17|6.77|8.48|7.08|8.48|7.08|8.17|6.77|0
1656614700000|2022-06-30 18:45:00|8.47|7.07|8.41|7.01|8.51|7.11|8.33|6.93|0
1656615000000|2022-06-30 18:50:00|8.4|7|8.53|7.13|8.61|7.21|8.4|7|0
1656615300000|2022-06-30 18:55:00|8.54|7.14|8.34|6.94|8.59|7.19|8.13|6.73|0
1656615600000|2022-06-30 19:00:00|8.35|6.95|8.36|6.96|8.41|7.01|8.27|6.87|0
1656615900000|2022-06-30 19:05:00|8.38|6.98|8.42|7.02|8.7|7.3|8.35|6.95|0
1656616200000|2022-06-30 19:10:00|8.43|7.03|8.36|6.96|8.43|7.03|8.35|6.95|0
1656616500000|2022-06-30 19:15:00|8.39|6.99|8.51|7.11|8.56|7.16|8.39|6.99|0
1656616800000|2022-06-30 19:20:00|8.5|7.1|8.32|6.92|8.51|7.11|8.32|6.92|0
1656617100000|2022-06-30 19:25:00|8.29|6.89|8.02|6.62|8.29|6.89|8.01|6.61|0
1656617400000|2022-06-30 19:30:00|8.03|6.63|7.87|6.47|8.07|6.67|7.85|6.45|0
1656617700000|2022-06-30 19:35:00|7.88|6.48|7.96|6.56|7.97|6.57|7.76|6.36|0
1656618000000|2022-06-30 19:40:00|7.97|6.57|8.16|6.76|8.22|6.82|7.9|6.5|0
1656618300000|2022-06-30 19:45:00|8.18|6.78|8.09|6.69|8.2|6.8|7.88|6.48|0
1656618600000|2022-06-30 19:50:00|8.1|6.7|8.37|6.97|8.45|7.05|7.94|6.54|0
1656618900000|2022-06-30 19:55:00|8.36|6.96|7.98|6.58|8.47|7.07|7.98|6.58|0
1656619200000|2022-06-30 20:00:00|7.9|6.5|8.18|6.78|8.44|7.04|7.9|6.5|0
1656619500000|2022-06-30 20:05:00|8.17|6.77|8.24|6.84|8.31|6.91|8.17|6.77|0
1656619800000|2022-06-30 20:10:00|8.25|6.85|8.29|6.89|8.29|6.89|8.15|6.75|0
1656620100000|2022-06-30 20:15:00|8.39|6.79|8.29|6.69|8.42|6.82|8.29|6.69|0
1656620400000|2022-06-30 20:20:00|8.3|6.7|8.27|6.67|8.3|6.7|8.25|6.65|0
1656620700000|2022-06-30 20:25:00|8.28|6.68|8.23|6.63|8.28|6.68|8.2|6.6|0
1656621000000|2022-06-30 20:30:00|8.25|6.65|8.23|6.63|8.3|6.7|8.23|6.63|0
1656621300000|2022-06-30 20:35:00|8.24|6.64|8.27|6.67|8.29|6.69|8.24|6.64|0
1656621600000|2022-06-30 20:40:00|8.28|6.68|8.25|6.65|8.28|6.68|8.24|6.64|0
1656621900000|2022-06-30 20:45:00|8.26|6.66|8.25|6.65|8.29|6.69|8.23|6.63|0
1656622200000|2022-06-30 20:50:00|8.26|6.66|8.3|6.7|8.33|6.73|8.24|6.64|0
1656622500000|2022-06-30 20:55:00|8.31|6.71|8.34|6.74|8.36|6.76|8.24|6.64|0
1656622800000|2022-06-30 21:00:00|8.33|6.73|8.34|6.74|8.34|6.74|8.33|6.73|0
1656623100000|2022-06-30 21:05:00|8.49|6.89|8.47|6.87|8.49|6.89|8.47|6.87|0
1656623400000|2022-06-30 21:10:00|8.48|6.88|8.5|6.9|8.5|6.9|8.48|6.88|0
1656623700000|2022-06-30 21:15:00|8.49|6.89|8.49|6.89|8.49|6.89|8.48|6.88|0
1656624000000|2022-06-30 21:20:00|8.48|6.88|8.48|6.88|8.49|6.89|8.47|6.87|0
1656624300000|2022-06-30 21:25:00|8.47|6.87|8.47|6.87|8.48|6.88|8.47|6.87|0
1656624600000|2022-06-30 21:30:00|8.48|6.88|8.47|6.87|8.48|6.88|8.47|6.87|0
1656624900000|2022-06-30 21:35:00|8.46|6.86|8.47|6.87|8.47|6.87|8.46|6.86|0
1656625200000|2022-06-30 21:40:00|8.46|6.86|8.47|6.87|8.47|6.87|8.46|6.86|0
1656625500000|2022-06-30 21:45:00|8.46|6.86|8.46|6.86|8.47|6.87|8.46|6.86|0
1656625800000|2022-06-30 21:50:00|8.47|6.87|8.47|6.87|8.47|6.87|8.46|6.86|0
1656626100000|2022-06-30 21:55:00|8.48|6.88|8.47|6.87|8.48|6.88|8.47|6.87|0
1656626400000|2022-06-30 22:00:00|8.45|6.85|8.53|6.93|8.55|6.95|8.45|6.85|0
1656626700000|2022-06-30 22:05:00|8.52|6.92|8.61|7.01|8.61|7.01|8.52|6.92|0
1656627000000|2022-06-30 22:10:00|8.62|7.02|8.65|7.05|8.66|7.06|8.56|6.96|0
1656627300000|2022-06-30 22:15:00|8.64|7.04|8.55|6.95|8.66|7.06|8.53|6.93|0
1656627600000|2022-06-30 22:20:00|8.54|6.94|8.54|6.94|8.54|6.94|8.52|6.92|0
1656627900000|2022-06-30 22:25:00|8.55|6.95|8.62|7.02|8.62|7.02|8.54|6.94|0
1656628200000|2022-06-30 22:30:00|8.61|7.01|8.58|6.98|8.61|7.01|8.55|6.95|0
1656628500000|2022-06-30 22:35:00|8.59|6.99|8.61|7.01|8.61|7.01|8.57|6.97|0
1656628800000|2022-06-30 22:40:00|8.6|7|8.56|6.96|8.61|7.01|8.56|6.96|0
1656629100000|2022-06-30 22:45:00|8.55|6.95|8.54|6.94|8.56|6.96|8.52|6.92|0
1656629400000|2022-06-30 22:50:00|8.55|6.95|8.5|6.9|8.55|6.95|8.48|6.88|0
1656629700000|2022-06-30 22:55:00|8.51|6.91|8.56|6.96|8.58|6.98|8.51|6.91|0
1656630000000|2022-06-30 23:00:00|8.55|6.95|8.55|6.95|8.57|6.97|8.53|6.93|0
1656630300000|2022-06-30 23:05:00|8.56|6.96|8.53|6.93|8.57|6.97|8.52|6.92|0
1656630600000|2022-06-30 23:10:00|8.54|6.94|8.53|6.93|8.54|6.94|8.51|6.91|0
1656630900000|2022-06-30 23:15:00|8.52|6.92|8.55|6.95|8.55|6.95|8.52|6.92|0
1656631200000|2022-06-30 23:20:00|8.56|6.96|8.52|6.92|8.59|6.99|8.52|6.92|0
1656631500000|2022-06-30 23:25:00|8.51|6.91|8.39|6.79|8.51|6.91|8.39|6.79|0
1656631800000|2022-06-30 23:30:00|8.4|6.8|8.44|6.84|8.44|6.84|8.37|6.77|0
1656632100000|2022-06-30 23:35:00|8.43|6.83|8.42|6.82|8.45|6.85|8.41|6.81|0
1656632400000|2022-06-30 23:40:00|8.43|6.83|8.41|6.81|8.43|6.83|8.37|6.77|0
1656632700000|2022-06-30 23:45:00|8.42|6.82|8.37|6.77|8.44|6.84|8.36|6.76|0
1656633000000|2022-06-30 23:50:00|8.36|6.76|8.28|6.68|8.36|6.76|8.26|6.66|0
1656633300000|2022-06-30 23:55:00|8.27|6.67|8.26|6.66|8.27|6.67|8.23|6.63|0
1656633600000|2022-07-01 00:00:00|8.24|6.64|8.2|6.6|8.28|6.68|8.19|6.59|0
1656633900000|2022-07-01 00:05:00|8.19|6.59|8.26|6.66|8.28|6.68|8.19|6.59|0
1656634200000|2022-07-01 00:10:00|8.27|6.67|8.25|6.65|8.28|6.68|8.24|6.64|0
1656634500000|2022-07-01 00:15:00|8.26|6.66|8.19|6.59|8.27|6.67|8.19|6.59|0
1656634800000|2022-07-01 00:20:00|8.18|6.58|8.26|6.66|8.27|6.67|8.17|6.57|0
1656635100000|2022-07-01 00:25:00|8.27|6.67|8.27|6.67|8.33|6.73|8.26|6.66|0
1656635400000|2022-07-01 00:30:00|8.28|6.68|8.27|6.67|8.33|6.73|8.26|6.66|0
1656635700000|2022-07-01 00:35:00|8.28|6.68|8.35|6.75|8.36|6.76|8.25|6.65|0
1656636000000|2022-07-01 00:40:00|8.36|6.76|8.42|6.82|8.45|6.85|8.35|6.75|0
1656636300000|2022-07-01 00:45:00|8.41|6.81|8.31|6.71|8.41|6.81|8.29|6.69|0
1656636600000|2022-07-01 00:50:00|8.32|6.72|8.34|6.74|8.36|6.76|8.29|6.69|0
1656636900000|2022-07-01 00:55:00|8.35|6.75|8.44|6.84|8.44|6.84|8.34|6.74|0
1656637200000|2022-07-01 01:00:00|8.43|6.83|8.45|6.85|8.47|6.87|8.38|6.78|0
1656637500000|2022-07-01 01:05:00|8.46|6.86|8.47|6.87|8.5|6.9|8.41|6.81|0
1656637800000|2022-07-01 01:10:00|8.48|6.88|8.49|6.89|8.55|6.95|8.46|6.86|0
1656638100000|2022-07-01 01:15:00|8.48|6.88|8.48|6.88|8.52|6.92|8.46|6.86|0
1656638400000|2022-07-01 01:20:00|8.5|6.9|8.53|6.93|8.53|6.93|8.48|6.88|0
1656638700000|2022-07-01 01:25:00|8.51|6.91|8.57|6.97|8.58|6.98|8.47|6.87|0
1656639000000|2022-07-01 01:30:00|8.58|6.98|8.66|7.06|8.68|7.08|8.58|6.98|0
1656639300000|2022-07-01 01:35:00|8.67|7.07|8.64|7.04|8.72|7.12|8.63|7.03|0
1656639600000|2022-07-01 01:40:00|8.63|7.03|8.66|7.06|8.66|7.06|8.59|6.99|0
1656639900000|2022-07-01 01:45:00|8.64|7.04|8.64|7.04|8.65|7.05|8.6|7|0
1656640200000|2022-07-01 01:50:00|8.63|7.03|8.59|6.99|8.63|7.03|8.55|6.95|0
1656640500000|2022-07-01 01:55:00|8.6|7|8.61|7.01|8.63|7.03|8.59|6.99|0
1656640800000|2022-07-01 02:00:00|8.62|7.02|8.53|6.93|8.65|7.05|8.52|6.92|0
1656641100000|2022-07-01 02:05:00|8.52|6.92|8.52|6.92|8.53|6.93|8.49|6.89|0
1656641400000|2022-07-01 02:10:00|8.51|6.91|8.47|6.87|8.51|6.91|8.44|6.84|0
1656641700000|2022-07-01 02:15:00|8.48|6.88|8.54|6.94|8.56|6.96|8.48|6.88|0
1656642000000|2022-07-01 02:20:00|8.55|6.95|8.64|7.04|8.65|7.05|8.55|6.95|0
1656642300000|2022-07-01 02:25:00|8.65|7.05|8.66|7.06|8.69|7.09|8.65|7.05|0
1656642600000|2022-07-01 02:30:00|8.65|7.05|8.81|7.21|8.85|7.25|8.63|7.03|0
1656642900000|2022-07-01 02:35:00|8.8|7.2|8.84|7.24|8.85|7.25|8.77|7.17|0
1656643200000|2022-07-01 02:40:00|8.82|7.22|8.86|7.26|8.89|7.29|8.78|7.18|0
1656643500000|2022-07-01 02:45:00|8.87|7.27|8.88|7.28|8.9|7.3|8.8|7.2|0
1656643800000|2022-07-01 02:50:00|8.89|7.29|8.93|7.33|8.97|7.37|8.88|7.28|0
1656644100000|2022-07-01 02:55:00|8.94|7.34|9|7.4|9.07|7.47|8.94|7.34|0
1656644400000|2022-07-01 03:00:00|9.01|7.41|9.01|7.41|9.04|7.44|8.99|7.39|0
1656644700000|2022-07-01 03:05:00|9|7.4|9.11|7.51|9.13|7.53|9|7.4|0
1656645000000|2022-07-01 03:10:00|9.12|7.52|9.26|7.66|9.26|7.66|9.1|7.5|0
1656645300000|2022-07-01 03:15:00|9.25|7.65|9.35|7.75|9.35|7.75|9.21|7.61|0
1656645600000|2022-07-01 03:20:00|9.36|7.76|9.22|7.62|9.36|7.76|9.22|7.62|0
1656645900000|2022-07-01 03:25:00|9.21|7.61|9.19|7.59|9.23|7.63|9.18|7.58|0
1656646200000|2022-07-01 03:30:00|9.2|7.6|9.16|7.56|9.23|7.63|9.14|7.54|0
1656646500000|2022-07-01 03:35:00|9.15|7.55|9.18|7.58|9.19|7.59|9.13|7.53|0
1656646800000|2022-07-01 03:40:00|9.19|7.59|9.34|7.74|9.38|7.78|9.19|7.59|0
1656647100000|2022-07-01 03:45:00|9.37|7.77|9.28|7.68|9.38|7.78|9.26|7.66|0
1656647400000|2022-07-01 03:50:00|9.29|7.69|9.2|7.6|9.29|7.69|9.18|7.58|0
1656647700000|2022-07-01 03:55:00|9.19|7.59|9.21|7.61|9.25|7.65|9.19|7.59|0
1656648000000|2022-07-01 04:00:00|9.23|7.63|9.13|7.53|9.23|7.63|9.13|7.53|0
1656648300000|2022-07-01 04:05:00|9.14|7.54|9.16|7.56|9.16|7.56|9.13|7.53|0
1656648600000|2022-07-01 04:10:00|9.15|7.55|9.31|7.71|9.34|7.74|9.14|7.54|0
1656648900000|2022-07-01 04:15:00|9.3|7.7|9.38|7.78|9.41|7.81|9.28|7.68|0
1656649200000|2022-07-01 04:20:00|9.39|7.79|9.32|7.72|9.43|7.83|9.29|7.69|0
1656649500000|2022-07-01 04:25:00|9.33|7.73|9.37|7.77|9.39|7.79|9.3|7.7|0
1656649800000|2022-07-01 04:30:00|9.36|7.76|9.25|7.65|9.36|7.76|9.24|7.64|0
1656650100000|2022-07-01 04:35:00|9.26|7.66|9.28|7.68|9.31|7.71|9.23|7.63|0
1656650400000|2022-07-01 04:40:00|9.27|7.67|9.21|7.61|9.27|7.67|9.17|7.57|0
1656650700000|2022-07-01 04:45:00|9.22|7.62|9.22|7.62|9.26|7.66|9.19|7.59|0
1656651000000|2022-07-01 04:50:00|9.21|7.61|9.21|7.61|9.22|7.62|9.17|7.57|0
1656651300000|2022-07-01 04:55:00|9.22|7.62|9.3|7.7|9.3|7.7|9.18|7.58|0
1656651600000|2022-07-01 05:00:00|9.29|7.69|9.29|7.69|9.35|7.75|9.25|7.65|0
1656651900000|2022-07-01 05:05:00|9.3|7.7|9.23|7.63|9.32|7.72|9.22|7.62|0
1656652200000|2022-07-01 05:10:00|9.24|7.64|9.28|7.68|9.28|7.68|9.21|7.61|0
1656652500000|2022-07-01 05:15:00|9.3|7.7|9.37|7.77|9.43|7.83|9.28|7.68|0
1656652800000|2022-07-01 05:20:00|9.38|7.78|9.37|7.77|9.4|7.8|9.34|7.74|0
1656653100000|2022-07-01 05:25:00|9.38|7.78|9.55|7.95|9.59|7.99|9.26|7.66|0
1656653400000|2022-07-01 05:30:00|9.56|7.96|9.62|8.02|9.67|8.07|9.55|7.95|0
1656653700000|2022-07-01 05:35:00|9.61|8.01|9.63|8.03|9.66|8.06|9.58|7.98|0
1656654000000|2022-07-01 05:40:00|9.62|8.02|9.52|7.92|9.62|8.02|9.5|7.9|0
1656654300000|2022-07-01 05:45:00|9.51|7.91|9.52|7.92|9.52|7.92|9.4|7.8|0
1656654600000|2022-07-01 05:50:00|9.51|7.91|9.5|7.9|9.53|7.93|9.48|7.88|0
1656654900000|2022-07-01 05:55:00|9.51|7.91|9.51|7.91|9.52|7.92|9.42|7.82|0
1656655200000|2022-07-01 06:00:00|9.54|7.94|9.49|7.89|9.62|8.02|9.45|7.85|0
1656655500000|2022-07-01 06:05:00|9.48|7.88|9.59|7.99|9.63|8.03|9.47|7.87|0
1656655800000|2022-07-01 06:10:00|9.61|8.01|9.49|7.89|9.61|8.01|9.47|7.87|0
1656656100000|2022-07-01 06:15:00|9.47|7.87|9.58|7.98|9.59|7.99|9.47|7.87|0
1656656400000|2022-07-01 06:20:00|9.59|7.99|9.5|7.9|9.59|7.99|9.44|7.84|0
1656656700000|2022-07-01 06:25:00|9.49|7.89|9.33|7.73|9.51|7.91|9.33|7.73|0
1656657000000|2022-07-01 06:30:00|9.31|7.71|8.95|7.35|9.4|7.8|8.72|7.12|0
1656657300000|2022-07-01 06:35:00|8.94|7.34|8.96|7.36|8.97|7.37|8.92|7.32|0
1656657600000|2022-07-01 06:40:00|8.97|7.37|9.03|7.43|9.04|7.44|8.96|7.36|0
1656657900000|2022-07-01 06:45:00|9.02|7.42|9.05|7.45|9.08|7.48|9|7.4|0
1656658200000|2022-07-01 06:50:00|9.04|7.44|9.03|7.43|9.05|7.45|9|7.4|0
1656658500000|2022-07-01 06:55:00|9.04|7.44|9|7.4|9.04|7.44|8.95|7.35|0
1656658800000|2022-07-01 07:00:00|9.01|7.41|9.23|7.63|9.29|7.69|9.01|7.41|0
1656659100000|2022-07-01 07:05:00|9.1|7.7|8.91|7.51|9.1|7.7|8.89|7.49|0
1656659400000|2022-07-01 07:10:00|8.92|7.52|9|7.6|9.01|7.61|8.87|7.47|0
1656659700000|2022-07-01 07:15:00|8.99|7.59|8.93|7.53|9.08|7.68|8.93|7.53|0
1656660000000|2022-07-01 07:20:00|8.94|7.54|8.83|7.43|8.99|7.59|8.82|7.42|0
1656660300000|2022-07-01 07:25:00|8.82|7.42|8.83|7.43|8.89|7.49|8.76|7.36|0
1656660600000|2022-07-01 07:30:00|8.82|7.42|8.63|7.23|8.83|7.43|8.61|7.21|0
1656660900000|2022-07-01 07:35:00|8.64|7.24|8.69|7.29|8.71|7.31|8.63|7.23|0
1656661200000|2022-07-01 07:40:00|8.68|7.28|8.76|7.36|8.78|7.38|8.68|7.28|0
1656661500000|2022-07-01 07:45:00|8.77|7.37|8.78|7.38|8.8|7.4|8.74|7.34|0
1656661800000|2022-07-01 07:50:00|8.77|7.37|8.7|7.3|8.77|7.37|8.68|7.28|0
1656662100000|2022-07-01 07:55:00|8.71|7.31|8.83|7.43|8.85|7.45|8.7|7.3|0
1656662400000|2022-07-01 08:00:00|8.82|7.42|8.9|7.5|8.9|7.5|8.75|7.35|0
1656662700000|2022-07-01 08:05:00|8.91|7.51|8.85|7.45|8.97|7.57|8.84|7.44|0
1656663000000|2022-07-01 08:10:00|8.86|7.46|8.63|7.23|8.87|7.47|8.63|7.23|0
1656663300000|2022-07-01 08:15:00|8.64|7.24|8.63|7.23|8.67|7.27|8.61|7.21|0
1656663600000|2022-07-01 08:20:00|8.64|7.24|8.49|7.09|8.65|7.25|8.45|7.05|0
1656663900000|2022-07-01 08:25:00|8.5|7.1|8.39|6.99|8.73|7.33|8.38|6.98|0
1656664200000|2022-07-01 08:30:00|8.4|7|8.42|7.02|8.45|7.05|8.36|6.96|0
1656664500000|2022-07-01 08:35:00|8.43|7.03|8.31|6.91|8.43|7.03|8.29|6.89|0
1656664800000|2022-07-01 08:40:00|8.3|6.9|8.35|6.95|8.36|6.96|8.29|6.89|0
1656665100000|2022-07-01 08:45:00|8.37|6.97|8.31|6.91|8.4|7|8.3|6.9|0
1656665400000|2022-07-01 08:50:00|8.3|6.9|8.32|6.92|8.35|6.95|8.29|6.89|0
1656665700000|2022-07-01 08:55:00|8.34|6.94|8.32|6.92|8.34|6.94|8.28|6.88|0
1656666000000|2022-07-01 09:00:00|8.33|6.93|8.27|6.87|8.39|6.99|8.27|6.87|0
1656666300000|2022-07-01 09:05:00|8.29|6.89|8.16|6.76|8.29|6.89|8.15|6.75|0
1656666600000|2022-07-01 09:10:00|8.17|6.77|8.26|6.86|8.46|7.06|8.17|6.77|0
1656666900000|2022-07-01 09:15:00|8.25|6.85|8.24|6.84|8.26|6.86|8.21|6.81|0
1656667200000|2022-07-01 09:20:00|8.23|6.83|8.21|6.81|8.27|6.87|8.19|6.79|0
1656667500000|2022-07-01 09:25:00|8.23|6.83|8.29|6.89|8.3|6.9|8.2|6.8|0
1656667800000|2022-07-01 09:30:00|8.3|6.9|8.28|6.88|8.3|6.9|8.23|6.83|0
1656668100000|2022-07-01 09:35:00|8.27|6.87|8.29|6.89|8.29|6.89|8.22|6.82|0
1656668400000|2022-07-01 09:40:00|8.28|6.88|8.29|6.89|8.33|6.93|8.27|6.87|0
1656668700000|2022-07-01 09:45:00|8.3|6.9|8.14|6.74|8.31|6.91|8.14|6.74|0
1656669000000|2022-07-01 09:50:00|8.15|6.75|8.11|6.71|8.16|6.76|8.09|6.69|0
1656669300000|2022-07-01 09:55:00|8.1|6.7|8.11|6.71|8.14|6.74|8.1|6.7|0
1656669600000|2022-07-01 10:00:00|8.09|6.69|8.2|6.8|8.2|6.8|8.09|6.69|0
1656669900000|2022-07-01 10:05:00|8.19|6.79|8.26|6.86|8.26|6.86|8.18|6.78|0
1656670200000|2022-07-01 10:10:00|8.25|6.85|8.22|6.82|8.28|6.88|8.22|6.82|0
1656670500000|2022-07-01 10:15:00|8.21|6.81|8.13|6.73|8.21|6.81|8.12|6.72|0
1656670800000|2022-07-01 10:20:00|8.12|6.72|8.09|6.69|8.14|6.74|8.08|6.68|0
1656671100000|2022-07-01 10:25:00|8.08|6.68|8.19|6.79|8.19|6.79|8.08|6.68|0
1656671400000|2022-07-01 10:30:00|8.2|6.8|8.24|6.84|8.24|6.84|8.17|6.77|0
1656671700000|2022-07-01 10:35:00|8.23|6.83|8.29|6.89|8.29|6.89|8.21|6.81|0
1656672000000|2022-07-01 10:40:00|8.3|6.9|8.34|6.94|8.35|6.95|8.29|6.89|0
1656672300000|2022-07-01 10:45:00|8.35|6.95|8.35|6.95|8.4|7|8.24|6.84|0
1656672600000|2022-07-01 10:50:00|8.36|6.96|8.39|6.99|8.4|7|8.33|6.93|0
1656672900000|2022-07-01 10:55:00|8.4|7|8.39|6.99|8.44|7.04|8.34|6.94|0
1656673200000|2022-07-01 11:00:00|8.37|6.97|8.32|6.92|8.42|7.02|8.32|6.92|0
1656673500000|2022-07-01 11:05:00|8.31|6.91|8.33|6.93|8.37|6.97|8.31|6.91|0
1656673800000|2022-07-01 11:10:00|8.32|6.92|8.36|6.96|8.4|7|8.32|6.92|0
1656674100000|2022-07-01 11:15:00|8.37|6.97|8.35|6.95|8.41|7.01|8.3|6.9|0
1656674400000|2022-07-01 11:20:00|8.34|6.94|8.32|6.92|8.36|6.96|8.31|6.91|0
1656674700000|2022-07-01 11:25:00|8.33|6.93|8.29|6.89|8.35|6.95|8.23|6.83|0
1656675000000|2022-07-01 11:30:00|8.28|6.88|8.3|6.9|8.34|6.94|8.26|6.86|0
1656675300000|2022-07-01 11:35:00|8.31|6.91|8.37|6.97|8.38|6.98|8.28|6.88|0
1656675600000|2022-07-01 11:40:00|8.39|6.99|8.43|7.03|8.45|7.05|8.37|6.97|0
1656675900000|2022-07-01 11:45:00|8.44|7.04|8.54|7.14|8.54|7.14|8.42|7.02|0
1656676200000|2022-07-01 11:50:00|8.55|7.15|8.47|7.07|8.55|7.15|8.35|6.95|0
1656676500000|2022-07-01 11:55:00|8.48|7.08|8.44|7.04|8.56|7.16|8.43|7.03|0
1656676800000|2022-07-01 12:00:00|8.45|7.05|8.33|6.93|8.52|7.12|8.33|6.93|0
1656677100000|2022-07-01 12:05:00|8.34|6.94|8.32|6.92|8.36|6.96|8.31|6.91|0
1656677400000|2022-07-01 12:10:00|8.31|6.91|8.3|6.9|8.34|6.94|8.29|6.89|0
1656677700000|2022-07-01 12:15:00|8.31|6.91|8.31|6.91|8.34|6.94|8.29|6.89|0
1656678000000|2022-07-01 12:20:00|8.32|6.92|8.37|6.97|8.46|7.06|8.25|6.85|0
1656678300000|2022-07-01 12:25:00|8.38|6.98|8.38|6.98|8.41|7.01|8.3|6.9|0
1656678600000|2022-07-01 12:30:00|8.39|6.99|8.15|6.75|8.4|7|8.14|6.74|0
1656678900000|2022-07-01 12:35:00|8.16|6.76|8.23|6.83|8.26|6.86|8.16|6.76|0
1656679200000|2022-07-01 12:40:00|8.22|6.82|8.19|6.79|8.24|6.84|8.19|6.79|0
1656679500000|2022-07-01 12:45:00|8.18|6.78|8.18|6.78|8.22|6.82|8.13|6.73|0
1656679800000|2022-07-01 12:50:00|8.19|6.79|8.19|6.79|8.25|6.85|8.15|6.75|0
1656680100000|2022-07-01 12:55:00|8.2|6.8|8.18|6.78|8.28|6.88|8.18|6.78|0
1656680400000|2022-07-01 13:00:00|8.17|6.77|8.32|6.92|8.4|7|8.07|6.67|0
1656680700000|2022-07-01 13:05:00|8.31|6.91|8.32|6.92|8.37|6.97|8.3|6.9|0
1656681000000|2022-07-01 13:10:00|8.31|6.91|8.28|6.88|8.32|6.92|8.24|6.84|0
1656681300000|2022-07-01 13:15:00|8.27|6.87|8.24|6.84|8.3|6.9|8.24|6.84|0
1656681600000|2022-07-01 13:20:00|8.23|6.83|8.24|6.84|8.28|6.88|8.2|6.8|0
1656681900000|2022-07-01 13:25:00|8.26|6.86|8.31|6.91|8.32|6.92|8.25|6.85|0
1656682200000|2022-07-01 13:30:00|8.32|6.92|8.38|6.98|8.53|7.13|8.07|6.67|0
1656682500000|2022-07-01 13:35:00|8.41|7.01|8.32|6.92|8.56|7.16|8.22|6.82|0
1656682800000|2022-07-01 13:40:00|8.33|6.93|8.22|6.82|8.4|7|7.84|6.44|0
1656683100000|2022-07-01 13:45:00|8.27|6.87|7.91|6.51|8.27|6.87|7.79|6.39|0
1656683400000|2022-07-01 13:50:00|7.9|6.5|7.99|6.59|8.11|6.71|7.85|6.45|0
1656683700000|2022-07-01 13:55:00|7.98|6.58|8.06|6.66|8.07|6.67|7.85|6.45|0
1656684000000|2022-07-01 14:00:00|7.93|6.53|8.07|6.67|8.15|6.75|7.82|6.42|0
1656684300000|2022-07-01 14:05:00|8.06|6.66|7.84|6.44|8.17|6.77|7.84|6.44|0
1656684600000|2022-07-01 14:10:00|7.83|6.43|8.18|6.78|8.26|6.86|7.8|6.4|0
1656684900000|2022-07-01 14:15:00|8.21|6.81|8.2|6.8|8.39|6.99|8.04|6.64|0
1656685200000|2022-07-01 14:20:00|8.22|6.82|8.28|6.88|8.37|6.97|8.18|6.78|0
1656685500000|2022-07-01 14:25:00|8.27|6.87|8.43|7.03|8.46|7.06|8.27|6.87|0
1656685800000|2022-07-01 14:30:00|8.46|7.06|8.4|7|8.55|7.15|8.3|6.9|0
1656686100000|2022-07-01 14:35:00|8.38|6.98|8.53|7.13|8.57|7.17|8.37|6.97|0
1656686400000|2022-07-01 14:40:00|8.51|7.11|8.45|7.05|8.69|7.29|8.42|7.02|0
1656686700000|2022-07-01 14:45:00|8.46|7.06|8.32|6.92|8.52|7.12|8.23|6.83|0
1656687000000|2022-07-01 14:50:00|8.3|6.9|8.33|6.93|8.55|7.15|8.29|6.89|0
1656687300000|2022-07-01 14:55:00|8.35|6.95|8.42|7.02|8.58|7.18|8.21|6.81|0
1656687600000|2022-07-01 15:00:00|8.49|7.09|8.38|6.98|8.6|7.2|8.37|6.97|0
1656687900000|2022-07-01 15:05:00|8.39|6.99|8.16|6.76|8.41|7.01|8.1|6.7|0
1656688200000|2022-07-01 15:10:00|8.17|6.77|8.13|6.73|8.29|6.89|8.02|6.62|0
1656688500000|2022-07-01 15:15:00|8.14|6.74|7.88|6.48|8.14|6.74|7.88|6.48|0
1656688800000|2022-07-01 15:20:00|7.86|6.46|7.92|6.52|7.99|6.59|7.78|6.38|0
1656689100000|2022-07-01 15:25:00|7.91|6.51|8|6.6|8.03|6.63|7.91|6.51|0
1656689400000|2022-07-01 15:30:00|7.96|6.56|7.85|6.45|7.98|6.58|7.84|6.44|0
1656689700000|2022-07-01 15:35:00|7.84|6.44|7.87|6.47|7.91|6.51|7.77|6.37|0
1656690000000|2022-07-01 15:40:00|7.88|6.48|7.89|6.49|7.89|6.49|7.77|6.37|0
1656690300000|2022-07-01 15:45:00|7.92|6.52|7.89|6.49|7.92|6.52|7.8|6.4|0
1656690600000|2022-07-01 15:50:00|7.88|6.48|8.18|6.78|8.2|6.8|7.88|6.48|0
1656690900000|2022-07-01 15:55:00|8.21|6.81|8.16|6.76|8.23|6.83|8.11|6.71|0
1656691200000|2022-07-01 16:00:00|8.15|6.75|8.18|6.78|8.28|6.88|8.15|6.75|0
1656691500000|2022-07-01 16:05:00|8.19|6.79|8.09|6.69|8.2|6.8|8.07|6.67|0
1656691800000|2022-07-01 16:10:00|8.1|6.7|8.13|6.73|8.19|6.79|8.08|6.68|0
1656692100000|2022-07-01 16:15:00|8.14|6.74|7.89|6.49|8.16|6.76|7.85|6.45|0
1656692400000|2022-07-01 16:20:00|7.88|6.48|7.82|6.42|7.93|6.53|7.81|6.41|0
1656692700000|2022-07-01 16:25:00|7.81|6.41|7.84|6.44|7.91|6.51|7.81|6.41|0
1656693000000|2022-07-01 16:30:00|7.85|6.45|7.92|6.52|7.94|6.54|7.78|6.38|0
1656693300000|2022-07-01 16:35:00|7.91|6.51|8|6.6|8.01|6.61|7.87|6.47|0
1656693600000|2022-07-01 16:40:00|8.01|6.61|8|6.6|8.02|6.62|7.96|6.56|0
1656693900000|2022-07-01 16:45:00|8.02|6.62|7.97|6.57|8.06|6.66|7.95|6.55|0
1656694200000|2022-07-01 16:50:00|7.96|6.56|7.88|6.48|7.97|6.57|7.86|6.46|0
1656694500000|2022-07-01 16:55:00|7.87|6.47|8.08|6.68|8.09|6.69|7.85|6.45|0
1656694800000|2022-07-01 17:00:00|8.1|6.7|8.12|6.72|8.12|6.72|8.01|6.61|0
1656695100000|2022-07-01 17:05:00|8.08|6.68|8.04|6.64|8.13|6.73|8.04|6.64|0
1656695400000|2022-07-01 17:10:00|8.06|6.66|8|6.6|8.09|6.69|7.99|6.59|0
1656695700000|2022-07-01 17:15:00|7.99|6.59|7.95|6.55|8.09|6.69|7.92|6.52|0
1656696000000|2022-07-01 17:20:00|7.97|6.57|7.94|6.54|8.02|6.62|7.91|6.51|0
1656696300000|2022-07-01 17:25:00|7.93|6.53|7.7|6.3|7.97|6.57|7.69|6.29|0
1656696600000|2022-07-01 17:30:00|7.69|6.29|7.65|6.25|7.7|6.3|7.61|6.21|0
1656696900000|2022-07-01 17:35:00|7.64|6.24|7.55|6.15|7.71|6.31|7.46|6.06|0
1656697200000|2022-07-01 17:40:00|7.54|6.14|7.48|6.08|7.58|6.18|7.44|6.04|0
1656697500000|2022-07-01 17:45:00|7.49|6.09|7.39|5.99|7.5|6.1|7.38|5.98|0
1656697800000|2022-07-01 17:50:00|7.37|5.97|7.45|6.05|7.46|6.06|7.37|5.97|0
1656698100000|2022-07-01 17:55:00|7.44|6.04|7.38|5.98|7.46|6.06|7.38|5.98|0
1656698400000|2022-07-01 18:00:00|7.39|5.99|7.46|6.06|7.46|6.06|7.37|5.97|0
1656698700000|2022-07-01 18:05:00|7.45|6.05|7.5|6.1|7.55|6.15|7.41|6.01|0
1656699000000|2022-07-01 18:10:00|7.51|6.11|7.43|6.03|7.57|6.17|7.43|6.03|0
1656699300000|2022-07-01 18:15:00|7.42|6.02|7.35|5.95|7.46|6.06|7.35|5.95|0
1656699600000|2022-07-01 18:20:00|7.3|5.9|7.14|5.74|7.34|5.94|7.14|5.74|0
1656699900000|2022-07-01 18:25:00|7.13|5.73|7.23|5.83|7.24|5.84|7.12|5.72|0
1656700200000|2022-07-01 18:30:00|7.21|5.81|7.09|5.69|7.22|5.82|7.08|5.68|0
1656700500000|2022-07-01 18:35:00|7.1|5.7|7.08|5.68|7.17|5.77|7.08|5.68|0
1656700800000|2022-07-01 18:40:00|7.07|5.67|7.09|5.69|7.12|5.72|7.07|5.67|0
1656701100000|2022-07-01 18:45:00|7.1|5.7|7.01|5.61|7.11|5.71|7|5.6|0
1656701400000|2022-07-01 18:50:00|7|5.6|7.13|5.73|7.16|5.76|6.99|5.59|0
1656701700000|2022-07-01 18:55:00|7.12|5.72|7.04|5.64|7.17|5.77|7.02|5.62|0
1656702000000|2022-07-01 19:00:00|7.02|5.62|7.17|5.77|7.22|5.82|7|5.6|0
1656702300000|2022-07-01 19:05:00|7.16|5.76|7|5.6|7.17|5.77|7|5.6|0
1656702600000|2022-07-01 19:10:00|6.99|5.59|7.37|5.97|7.74|6.34|6.92|5.52|0
1656702900000|2022-07-01 19:15:00|7.38|5.98|7.4|6|7.41|6.01|7.32|5.92|0
1656703200000|2022-07-01 19:20:00|7.38|5.98|7.41|6.01|7.51|6.11|7.38|5.98|0
1656703500000|2022-07-01 19:25:00|7.42|6.02|7.41|6.01|7.46|6.06|7.37|5.97|0
1656703800000|2022-07-01 19:30:00|7.4|6|7.27|5.87|7.41|6.01|7.24|5.84|0
1656704100000|2022-07-01 19:35:00|7.26|5.86|7.19|5.79|7.27|5.87|7.18|5.78|0
1656704400000|2022-07-01 19:40:00|7.18|5.78|7.18|5.78|7.21|5.81|7.12|5.72|0
1656704700000|2022-07-01 19:45:00|7.17|5.77|7.15|5.75|7.24|5.84|7.11|5.71|0
1656705000000|2022-07-01 19:50:00|7.13|5.73|7.35|5.95|7.47|6.07|7.13|5.73|0
1656705300000|2022-07-01 19:55:00|7.38|5.98|7.27|5.87|7.38|5.98|7.26|5.86|0
1656705600000|2022-07-01 20:00:00|7.28|5.88|7.3|5.9|7.33|5.93|7.23|5.83|0
1656705900000|2022-07-01 20:05:00|7.31|5.91|7.3|5.9|7.32|5.92|7.3|5.9|0
1656706200000|2022-07-01 20:10:00|7.31|5.91|7.32|5.92|7.33|5.93|7.31|5.91|0
1656993900000|2022-07-05 04:05:00|6.58|4.98|6.57|4.97|6.6|5|6.57|4.97|0
1656994200000|2022-07-05 04:10:00|6.56|4.96|6.55|4.95|6.58|4.98|6.54|4.94|0
1656994500000|2022-07-05 04:15:00|6.54|4.94|6.54|4.94|6.55|4.95|6.53|4.93|0
1656994800000|2022-07-05 04:20:00|6.55|4.95|6.56|4.96|6.56|4.96|6.54|4.94|0
1656995100000|2022-07-05 04:25:00|6.55|4.95|6.52|4.92|6.55|4.95|6.52|4.92|0
1656995400000|2022-07-05 04:30:00|6.5|4.9|6.5|4.9|6.52|4.92|6.49|4.89|0
1656995700000|2022-07-05 04:35:00|6.49|4.89|6.5|4.9|6.51|4.91|6.48|4.88|0
1656996000000|2022-07-05 04:40:00|6.51|4.91|6.49|4.89|6.51|4.91|6.48|4.88|0
1656996300000|2022-07-05 04:45:00|6.48|4.88|6.49|4.89|6.52|4.92|6.48|4.88|0
1656996600000|2022-07-05 04:50:00|6.5|4.9|6.5|4.9|6.51|4.91|6.49|4.89|0
1656996900000|2022-07-05 04:55:00|6.49|4.89|6.47|4.87|6.49|4.89|6.47|4.87|0
1656997200000|2022-07-05 05:00:00|6.48|4.88|6.45|4.85|6.48|4.88|6.45|4.85|0
1656997500000|2022-07-05 05:05:00|6.44|4.84|6.44|4.84|6.47|4.87|6.43|4.83|0
1656997800000|2022-07-05 05:10:00|6.43|4.83|6.44|4.84|6.45|4.85|6.41|4.81|0
1656998100000|2022-07-05 05:15:00|6.43|4.83|6.47|4.87|6.48|4.88|6.43|4.83|0
1656998400000|2022-07-05 05:20:00|6.48|4.88|6.47|4.87|6.48|4.88|6.46|4.86|0
1656998700000|2022-07-05 05:25:00|6.46|4.86|6.46|4.86|6.49|4.89|6.46|4.86|0
1656999000000|2022-07-05 05:30:00|6.47|4.87|6.48|4.88|6.48|4.88|6.46|4.86|0
1656999300000|2022-07-05 05:35:00|6.47|4.87|6.5|4.9|6.5|4.9|6.46|4.86|0
1656999600000|2022-07-05 05:40:00|6.51|4.91|6.48|4.88|6.52|4.92|6.48|4.88|0
1656999900000|2022-07-05 05:45:00|6.47|4.87|6.44|4.84|6.48|4.88|6.43|4.83|0
1657000200000|2022-07-05 05:50:00|6.45|4.85|6.46|4.86|6.47|4.87|6.44|4.84|0
1657000500000|2022-07-05 05:55:00|6.47|4.87|6.46|4.86|6.48|4.88|6.45|4.85|0
1657000800000|2022-07-05 06:00:00|6.47|4.87|6.45|4.85|6.48|4.88|6.39|4.79|0
1657001100000|2022-07-05 06:05:00|6.46|4.86|6.44|4.84|6.47|4.87|6.42|4.82|0
1657001400000|2022-07-05 06:10:00|6.43|4.83|6.46|4.86|6.47|4.87|6.43|4.83|0
1657001700000|2022-07-05 06:15:00|6.45|4.85|6.59|4.99|6.64|5.04|6.44|4.84|0
1657002000000|2022-07-05 06:20:00|6.6|5|6.61|5.01|6.61|5.01|6.59|4.99|0
1657002300000|2022-07-05 06:25:00|6.6|5|6.6|5|6.62|5.02|6.58|4.98|0
1657002600000|2022-07-05 06:30:00|6.59|4.99|6.56|4.96|6.6|5|6.55|4.95|0
1657002900000|2022-07-05 06:35:00|6.55|4.95|6.54|4.94|6.55|4.95|6.53|4.93|0
1657003200000|2022-07-05 06:40:00|6.53|4.93|6.52|4.92|6.54|4.94|6.52|4.92|0
1657003500000|2022-07-05 06:45:00|6.51|4.91|6.59|4.99|6.59|4.99|6.51|4.91|0
1657003800000|2022-07-05 06:50:00|6.58|4.98|6.62|5.02|6.63|5.03|6.58|4.98|0
1657004100000|2022-07-05 06:55:00|6.61|5.01|6.6|5|6.62|5.02|6.58|4.98|0
1657004400000|2022-07-05 07:00:00|6.59|4.99|6.67|5.07|6.7|5.1|6.59|4.99|0
1657004700000|2022-07-05 07:05:00|6.59|5.19|6.6|5.2|6.63|5.23|6.55|5.15|0
1657005000000|2022-07-05 07:10:00|6.59|5.19|6.56|5.16|6.65|5.25|6.56|5.16|0
1657005300000|2022-07-05 07:15:00|6.55|5.15|6.53|5.13|6.58|5.18|6.51|5.11|0
1657005600000|2022-07-05 07:20:00|6.52|5.12|6.59|5.19|6.59|5.19|6.5|5.1|0
1657005900000|2022-07-05 07:25:00|6.6|5.2|6.6|5.2|6.6|5.2|6.54|5.14|0
1657006200000|2022-07-05 07:30:00|6.59|5.19|6.56|5.16|6.61|5.21|6.56|5.16|0
1657006500000|2022-07-05 07:35:00|6.57|5.17|6.65|5.25|6.65|5.25|6.57|5.17|0
1657006800000|2022-07-05 07:40:00|6.64|5.24|6.58|5.18|6.64|5.24|6.56|5.16|0
1657007100000|2022-07-05 07:45:00|6.57|5.17|6.57|5.17|6.61|5.21|6.54|5.14|0
1657007400000|2022-07-05 07:50:00|6.58|5.18|6.6|5.2|6.64|5.24|6.56|5.16|0
1657007700000|2022-07-05 07:55:00|6.59|5.19|6.69|5.29|6.7|5.3|6.56|5.16|0
1657008000000|2022-07-05 08:00:00|6.68|5.28|6.65|5.25|6.69|5.29|6.62|5.22|0
1657008300000|2022-07-05 08:05:00|6.64|5.24|6.78|5.38|6.79|5.39|6.6|5.2|0
1657008600000|2022-07-05 08:10:00|6.77|5.37|6.61|5.21|6.83|5.43|6.53|5.13|0
1657008900000|2022-07-05 08:15:00|6.62|5.22|6.7|5.3|6.71|5.31|6.61|5.21|0
1657009200000|2022-07-05 08:20:00|6.71|5.31|6.76|5.36|6.79|5.39|6.69|5.29|0
1657009500000|2022-07-05 08:25:00|6.77|5.37|6.83|5.43|6.86|5.46|6.76|5.36|0
1657009800000|2022-07-05 08:30:00|6.84|5.44|6.83|5.43|6.88|5.48|6.79|5.39|0
1657010100000|2022-07-05 08:35:00|6.84|5.44|6.89|5.49|6.91|5.51|6.83|5.43|0
1657010400000|2022-07-05 08:40:00|6.88|5.48|6.91|5.51|6.96|5.56|6.87|5.47|0
1657010700000|2022-07-05 08:45:00|6.92|5.52|7.01|5.61|7.04|5.64|6.9|5.5|0
1657011000000|2022-07-05 08:50:00|7.02|5.62|6.92|5.52|7.04|5.64|6.69|5.29|0
1657011300000|2022-07-05 08:55:00|6.93|5.53|6.92|5.52|6.94|5.54|6.9|5.5|0
1657011600000|2022-07-05 09:00:00|6.91|5.51|6.89|5.49|6.94|5.54|6.88|5.48|0
1657011900000|2022-07-05 09:05:00|6.88|5.48|6.96|5.56|6.97|5.57|6.88|5.48|0
1657012200000|2022-07-05 09:10:00|6.95|5.55|6.88|5.48|7.01|5.61|6.88|5.48|0
1657012500000|2022-07-05 09:15:00|6.9|5.5|6.89|5.49|6.9|5.5|6.84|5.44|0
1657012800000|2022-07-05 09:20:00|6.88|5.48|6.91|5.51|6.93|5.53|6.88|5.48|0
1657013100000|2022-07-05 09:25:00|6.92|5.52|6.96|5.56|6.96|5.56|6.9|5.5|0
1657013400000|2022-07-05 09:30:00|6.95|5.55|7|5.6|7.02|5.62|6.95|5.55|0
1657013700000|2022-07-05 09:35:00|6.99|5.59|6.89|5.49|7|5.6|6.88|5.48|0
1657014000000|2022-07-05 09:40:00|6.88|5.48|6.86|5.46|6.89|5.49|6.86|5.46|0
1657014300000|2022-07-05 09:45:00|6.87|5.47|6.9|5.5|6.93|5.53|6.86|5.46|0
1657014600000|2022-07-05 09:50:00|6.91|5.51|6.88|5.48|6.93|5.53|6.86|5.46|0
1657014900000|2022-07-05 09:55:00|6.87|5.47|6.85|5.45|6.89|5.49|6.83|5.43|0
1657015200000|2022-07-05 10:00:00|6.86|5.46|6.84|5.44|6.88|5.48|6.84|5.44|0
1657015500000|2022-07-05 10:05:00|6.85|5.45|6.76|5.36|6.85|5.45|6.76|5.36|0
1657015800000|2022-07-05 10:10:00|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1657016100000|2022-07-05 10:15:00|6.76|5.36|6.83|5.43|6.83|5.43|6.76|5.36|0
1657016400000|2022-07-05 10:20:00|6.82|5.42|6.8|5.4|6.84|5.44|6.79|5.39|0
1657016700000|2022-07-05 10:25:00|6.81|5.41|6.83|5.43|6.84|5.44|6.8|5.4|0
1657017000000|2022-07-05 10:30:00|6.82|5.42|6.79|5.39|6.84|5.44|6.79|5.39|0
1657017300000|2022-07-05 10:35:00|6.8|5.4|6.79|5.39|6.82|5.42|6.78|5.38|0
1657017600000|2022-07-05 10:40:00|6.8|5.4|6.82|5.42|6.85|5.45|6.8|5.4|0
1657017900000|2022-07-05 10:45:00|6.81|5.41|6.78|5.38|6.84|5.44|6.77|5.37|0
1657018200000|2022-07-05 10:50:00|6.77|5.37|6.74|5.34|6.77|5.37|6.73|5.33|0
1657018500000|2022-07-05 10:55:00|6.73|5.33|6.82|5.42|6.85|5.45|6.73|5.33|0
1657018800000|2022-07-05 11:00:00|6.8|5.4|6.8|5.4|6.83|5.43|6.78|5.38|0
1657019100000|2022-07-05 11:05:00|6.81|5.41|6.89|5.49|6.91|5.51|6.79|5.39|0
1657019400000|2022-07-05 11:10:00|6.9|5.5|6.93|5.53|6.93|5.53|6.88|5.48|0
1657019700000|2022-07-05 11:15:00|6.92|5.52|7|5.6|7.02|5.62|6.92|5.52|0
1657020000000|2022-07-05 11:20:00|6.99|5.59|6.98|5.58|7|5.6|6.91|5.51|0
1657020300000|2022-07-05 11:25:00|6.9|5.5|6.89|5.49|6.92|5.52|6.88|5.48|0
1657020600000|2022-07-05 11:30:00|6.88|5.48|6.94|5.54|6.95|5.55|6.88|5.48|0
1657020900000|2022-07-05 11:35:00|6.95|5.55|6.91|5.51|6.96|5.56|6.91|5.51|0
1657021200000|2022-07-05 11:40:00|6.9|5.5|6.99|5.59|7|5.6|6.89|5.49|0
1657021500000|2022-07-05 11:45:00|7|5.6|7.03|5.63|7.03|5.63|6.97|5.57|0
1657021800000|2022-07-05 11:50:00|7.08|5.68|7.13|5.73|7.14|5.74|7.04|5.64|0
1657022100000|2022-07-05 11:55:00|7.12|5.72|7.13|5.73|7.16|5.76|7.09|5.69|0
1657022400000|2022-07-05 12:00:00|7.12|5.72|7.22|5.82|7.23|5.83|7.12|5.72|0
1657022700000|2022-07-05 12:05:00|7.23|5.83|7.23|5.83|7.33|5.93|7.07|5.67|0
1657023000000|2022-07-05 12:10:00|7.22|5.82|7.25|5.85|7.32|5.92|7.18|5.78|0
1657023300000|2022-07-05 12:15:00|7.27|5.87|7.22|5.82|7.3|5.9|7.19|5.79|0
1657023600000|2022-07-05 12:20:00|7.23|5.83|7.21|5.81|7.29|5.89|7.18|5.78|0
1657023900000|2022-07-05 12:25:00|7.19|5.79|7.21|5.81|7.22|5.82|7.16|5.76|0
1657024200000|2022-07-05 12:30:00|7.22|5.82|7.34|5.94|7.35|5.95|7.19|5.79|0
1657024500000|2022-07-05 12:35:00|7.33|5.93|7.32|5.92|7.45|6.05|7.31|5.91|0
1657024800000|2022-07-05 12:40:00|7.33|5.93|7.33|5.93|7.34|5.94|7.28|5.88|0
1657025100000|2022-07-05 12:45:00|7.32|5.92|7.41|6.01|7.43|6.03|7.31|5.91|0
1657025400000|2022-07-05 12:50:00|7.4|6|7.47|6.07|7.5|6.1|7.4|6|0
1657025700000|2022-07-05 12:55:00|7.48|6.08|7.58|6.18|7.61|6.21|7.48|6.08|0
1657026000000|2022-07-05 13:00:00|7.59|6.19|7.54|6.14|7.63|6.23|7.54|6.14|0
1657026300000|2022-07-05 13:05:00|7.55|6.15|7.58|6.18|7.62|6.22|7.54|6.14|0
1657026600000|2022-07-05 13:10:00|7.57|6.17|7.5|6.1|7.59|6.19|7.5|6.1|0
1657026900000|2022-07-05 13:15:00|7.49|6.09|7.55|6.15|7.56|6.16|7.48|6.08|0
1657027200000|2022-07-05 13:20:00|7.54|6.14|7.51|6.11|7.58|6.18|7.51|6.11|0
1657027500000|2022-07-05 13:25:00|7.52|6.12|7.6|6.2|7.6|6.2|7.52|6.12|0
1657027800000|2022-07-05 13:30:00|7.57|6.17|7.6|6.2|7.96|6.56|7.34|5.94|0
1657028100000|2022-07-05 13:35:00|7.61|6.21|7.74|6.34|7.74|6.34|7.53|6.13|0
1657028400000|2022-07-05 13:40:00|7.75|6.35|7.8|6.4|7.83|6.43|7.66|6.26|0
1657028700000|2022-07-05 13:45:00|7.84|6.44|7.68|6.28|7.86|6.46|7.52|6.12|0
1657029000000|2022-07-05 13:50:00|7.65|6.25|7.81|6.41|7.85|6.45|7.64|6.24|0
1657029300000|2022-07-05 13:55:00|7.79|6.39|7.81|6.41|7.94|6.54|7.73|6.33|0
1657029600000|2022-07-05 14:00:00|7.8|6.4|8|6.6|8.02|6.62|7.69|6.29|0
1657029900000|2022-07-05 14:05:00|7.98|6.58|7.85|6.45|8.02|6.62|7.85|6.45|0
1657030200000|2022-07-05 14:10:00|7.84|6.44|7.57|6.17|7.87|6.47|7.55|6.15|0
1657030500000|2022-07-05 14:15:00|7.58|6.18|7.72|6.32|7.82|6.42|7.58|6.18|0
1657030800000|2022-07-05 14:20:00|7.75|6.35|7.69|6.29|7.77|6.37|7.62|6.22|0
1657031100000|2022-07-05 14:25:00|7.7|6.3|7.68|6.28|7.78|6.38|7.6|6.2|0
1657031400000|2022-07-05 14:30:00|7.69|6.29|7.6|6.2|7.74|6.34|7.49|6.09|0
1657031700000|2022-07-05 14:35:00|7.62|6.22|7.26|5.86|7.63|6.23|7.21|5.81|0
1657032000000|2022-07-05 14:40:00|7.27|5.87|7.6|6.2|7.67|6.27|7.22|5.82|0
1657032300000|2022-07-05 14:45:00|7.61|6.21|7.62|6.22|7.76|6.36|7.59|6.19|0
1657032600000|2022-07-05 14:50:00|7.65|6.25|7.74|6.34|7.77|6.37|7.64|6.24|0
1657032900000|2022-07-05 14:55:00|7.75|6.35|7.73|6.33|7.79|6.39|7.67|6.27|0
1657033200000|2022-07-05 15:00:00|7.71|6.31|7.82|6.42|7.92|6.52|7.71|6.31|0
1657033500000|2022-07-05 15:05:00|7.81|6.41|7.78|6.38|7.95|6.55|7.75|6.35|0
1657033800000|2022-07-05 15:10:00|7.79|6.39|7.72|6.32|7.93|6.53|7.42|6.02|0
1657034100000|2022-07-05 15:15:00|7.71|6.31|7.61|6.21|7.73|6.33|7.54|6.14|0
1657034400000|2022-07-05 15:20:00|7.6|6.2|7.66|6.26|7.71|6.31|7.54|6.14|0
1657034700000|2022-07-05 15:25:00|7.65|6.25|7.62|6.22|7.71|6.31|7.56|6.16|0
1657035000000|2022-07-05 15:30:00|7.64|6.24|7.6|6.2|7.7|6.3|7.48|6.08|0
1657035300000|2022-07-05 15:35:00|7.59|6.19|7.65|6.25|7.7|6.3|7.55|6.15|0
1657035600000|2022-07-05 15:40:00|7.63|6.23|7.36|5.96|7.63|6.23|7.33|5.93|0
1657035900000|2022-07-05 15:45:00|7.34|5.94|7.27|5.87|7.38|5.98|7.23|5.83|0
1657036200000|2022-07-05 15:50:00|7.28|5.88|7.21|5.81|7.34|5.94|7.21|5.81|0
1657036500000|2022-07-05 15:55:00|7.22|5.82|7.3|5.9|7.32|5.92|7.2|5.8|0
1657036800000|2022-07-05 16:00:00|7.28|5.88|7.35|5.95|7.37|5.97|7.2|5.8|0
1657037100000|2022-07-05 16:05:00|7.33|5.93|7.21|5.81|7.37|5.97|7.2|5.8|0
1657037400000|2022-07-05 16:10:00|7.2|5.8|7.38|5.98|7.56|6.16|7.04|5.64|0
1657037700000|2022-07-05 16:15:00|7.41|6.01|7.33|5.93|7.49|6.09|7.3|5.9|0
1657038000000|2022-07-05 16:20:00|7.35|5.95|7.1|5.7|7.4|6|7.1|5.7|0
1657038300000|2022-07-05 16:25:00|7.09|5.69|7.07|5.67|7.11|5.71|6.98|5.58|0
1657038600000|2022-07-05 16:30:00|7.06|5.66|7.11|5.71|7.12|5.72|7.02|5.62|0
1657038900000|2022-07-05 16:35:00|7.1|5.7|6.98|5.58|7.11|5.71|6.96|5.56|0
1657039200000|2022-07-05 16:40:00|6.99|5.59|7.11|5.71|7.14|5.74|6.96|5.56|0
1657039500000|2022-07-05 16:45:00|7.13|5.73|7.22|5.82|7.24|5.84|7.1|5.7|0
1657039800000|2022-07-05 16:50:00|7.21|5.81|7.2|5.8|7.28|5.88|7.18|5.78|0
1657040100000|2022-07-05 16:55:00|7.21|5.81|7.24|5.84|7.25|5.85|7.19|5.79|0
1657040400000|2022-07-05 17:00:00|7.23|5.83|7.08|5.68|7.24|5.84|7.08|5.68|0
1657040700000|2022-07-05 17:05:00|7.07|5.67|7.13|5.73|7.24|5.84|7.07|5.67|0
1657041000000|2022-07-05 17:10:00|7.12|5.72|7.03|5.63|7.13|5.73|7.02|5.62|0
1657041300000|2022-07-05 17:15:00|7.04|5.64|6.89|5.49|7.05|5.65|6.89|5.49|0
1657041600000|2022-07-05 17:20:00|6.9|5.5|6.9|5.5|6.93|5.53|6.83|5.43|0
1657041900000|2022-07-05 17:25:00|6.89|5.49|6.9|5.5|6.92|5.52|6.86|5.46|0
1657042200000|2022-07-05 17:30:00|6.91|5.51|6.84|5.44|6.95|5.55|6.84|5.44|0
1657042500000|2022-07-05 17:35:00|6.85|5.45|6.76|5.36|6.85|5.45|6.75|5.35|0
1657042800000|2022-07-05 17:40:00|6.75|5.35|6.8|5.4|6.81|5.41|6.7|5.3|0
1657043100000|2022-07-05 17:45:00|6.81|5.41|6.85|5.45|6.96|5.56|6.8|5.4|0
1657043400000|2022-07-05 17:50:00|6.86|5.46|6.82|5.42|6.87|5.47|6.81|5.41|0
1657043700000|2022-07-05 17:55:00|6.83|5.43|6.81|5.41|6.87|5.47|6.8|5.4|0
1657044000000|2022-07-05 18:00:00|6.82|5.42|6.67|5.27|6.85|5.45|6.66|5.26|0
1657044300000|2022-07-05 18:05:00|6.68|5.28|6.76|5.36|6.79|5.39|6.68|5.28|0
1657044600000|2022-07-05 18:10:00|6.75|5.35|6.71|5.31|6.76|5.36|6.68|5.28|0
1657044900000|2022-07-05 18:15:00|6.72|5.32|6.66|5.26|6.81|5.41|6.66|5.26|0
1657045200000|2022-07-05 18:20:00|6.67|5.27|6.62|5.22|6.72|5.32|6.62|5.22|0
1657045500000|2022-07-05 18:25:00|6.61|5.21|6.52|5.12|6.65|5.25|6.49|5.09|0
1657045800000|2022-07-05 18:30:00|6.51|5.11|6.4|5|6.51|5.11|6.4|5|0
1657046100000|2022-07-05 18:35:00|6.41|5.01|6.26|4.86|6.44|5.04|6.26|4.86|0
1657046400000|2022-07-05 18:40:00|6.25|4.85|6.33|4.93|6.34|4.94|6.25|4.85|0
1657046700000|2022-07-05 18:45:00|6.32|4.92|6.36|4.96|6.41|5.01|6.28|4.88|0
1657047000000|2022-07-05 18:50:00|6.37|4.97|6.34|4.94|6.39|4.99|6.33|4.93|0
1657047300000|2022-07-05 18:55:00|6.35|4.95|6.34|4.94|6.37|4.97|6.3|4.9|0
1657047600000|2022-07-05 19:00:00|6.35|4.95|6.37|4.97|6.45|5.05|6.32|4.92|0
1657047900000|2022-07-05 19:05:00|6.36|4.96|6.21|4.81|6.36|4.96|6.21|4.81|0
1657048200000|2022-07-05 19:10:00|6.22|4.82|6.27|4.87|6.86|5.46|6.14|4.74|0
1657048500000|2022-07-05 19:15:00|6.28|4.88|6.44|5.04|6.45|5.05|6.27|4.87|0
1657048800000|2022-07-05 19:20:00|6.43|5.03|6.23|4.83|6.43|5.03|6.22|4.82|0
1657049100000|2022-07-05 19:25:00|6.22|4.82|6.19|4.79|6.27|4.87|6.15|4.75|0
1657049400000|2022-07-05 19:30:00|6.2|4.8|6.14|4.74|6.27|4.87|6.14|4.74|0
1657049700000|2022-07-05 19:35:00|6.15|4.75|6.5|5.1|6.5|5.1|6.14|4.74|0
1657050000000|2022-07-05 19:40:00|6.47|5.07|6.45|5.05|6.5|5.1|6.43|5.03|0
1657050300000|2022-07-05 19:45:00|6.47|5.07|6.36|4.96|6.49|5.09|6.36|4.96|0
1657050600000|2022-07-05 19:50:00|6.35|4.95|6.4|5|6.52|5.12|6.35|4.95|0
1657050900000|2022-07-05 19:55:00|6.43|5.03|6.31|4.91|6.47|5.07|6.31|4.91|0
1657051200000|2022-07-05 20:00:00|6.76|5.36|6.57|5.17|6.76|5.36|6.52|5.12|0
1657051500000|2022-07-05 20:05:00|6.58|5.18|6.58|5.18|6.64|5.24|6.58|5.18|0
1657051800000|2022-07-05 20:10:00|6.59|5.19|6.62|5.22|6.62|5.22|6.58|5.18|0
1657052100000|2022-07-05 20:15:00|6.7|5.1|6.69|5.09|6.72|5.12|6.68|5.08|0
1657052400000|2022-07-05 20:20:00|6.68|5.08|6.66|5.06|6.68|5.08|6.66|5.06|0
1657052700000|2022-07-05 20:25:00|6.67|5.07|6.65|5.05|6.67|5.07|6.65|5.05|0
1657053000000|2022-07-05 20:30:00|6.66|5.06|6.64|5.04|6.66|5.06|6.63|5.03|0
1657053300000|2022-07-05 20:35:00|6.65|5.05|6.65|5.05|6.65|5.05|6.64|5.04|0
1657053600000|2022-07-05 20:40:00|6.64|5.04|6.65|5.05|6.66|5.06|6.64|5.04|0
1657053900000|2022-07-05 20:45:00|6.64|5.04|6.63|5.03|6.65|5.05|6.63|5.03|0
1657054200000|2022-07-05 20:50:00|6.64|5.04|6.64|5.04|6.64|5.04|6.63|5.03|0
1657054500000|2022-07-05 20:55:00|6.63|5.03|6.64|5.04|6.64|5.04|6.63|5.03|0
1657055100000|2022-07-05 21:05:00|6.63|5.03|6.64|5.04|6.64|5.04|6.63|5.03|0
1657055700000|2022-07-05 21:15:00|6.63|5.03|6.63|5.03|6.64|5.04|6.63|5.03|0
1657056000000|2022-07-05 21:20:00|6.64|5.04|6.63|5.03|6.64|5.04|6.63|5.03|0
1657056300000|2022-07-05 21:25:00|6.64|5.04|6.64|5.04|6.64|5.04|6.63|5.03|0
1657056900000|2022-07-05 21:35:00|6.63|5.03|6.63|5.03|6.63|5.03|6.62|5.02|0
1657057200000|2022-07-05 21:40:00|6.64|5.04|6.64|5.04|6.64|5.04|6.63|5.03|0
1657057500000|2022-07-05 21:45:00|6.63|5.03|6.64|5.04|6.64|5.04|6.63|5.03|0
1657057800000|2022-07-05 21:50:00|6.63|5.03|6.63|5.03|6.63|5.03|6.63|5.03|0
1657058100000|2022-07-05 21:55:00|6.62|5.02|6.62|5.02|6.63|5.03|6.62|5.02|0
1657058400000|2022-07-05 22:00:00|6.55|4.95|6.56|4.96|6.61|5.01|6.54|4.94|0
1657058700000|2022-07-05 22:05:00|6.55|4.95|6.6|5|6.6|5|6.54|4.94|0
1657059000000|2022-07-05 22:10:00|6.59|4.99|6.54|4.94|6.61|5.01|6.53|4.93|0
1657059300000|2022-07-05 22:15:00|6.53|4.93|6.5|4.9|6.54|4.94|6.48|4.88|0
1657059600000|2022-07-05 22:20:00|6.51|4.91|6.56|4.96|6.56|4.96|6.5|4.9|0
1657059900000|2022-07-05 22:25:00|6.57|4.97|6.58|4.98|6.59|4.99|6.54|4.94|0
1657060200000|2022-07-05 22:30:00|6.59|4.99|6.58|4.98|6.59|4.99|6.55|4.95|0
1657060500000|2022-07-05 22:35:00|6.57|4.97|6.57|4.97|6.59|4.99|6.56|4.96|0
1657060800000|2022-07-05 22:40:00|6.58|4.98|6.61|5.01|6.63|5.03|6.57|4.97|0
1657061100000|2022-07-05 22:45:00|6.62|5.02|6.6|5|6.63|5.03|6.6|5|0
1657061400000|2022-07-05 22:50:00|6.59|4.99|6.63|5.03|6.63|5.03|6.59|4.99|0
1657061700000|2022-07-05 22:55:00|6.62|5.02|6.61|5.01|6.63|5.03|6.6|5|0
1657062000000|2022-07-05 23:00:00|6.6|5|6.58|4.98|6.62|5.02|6.58|4.98|0
1657062300000|2022-07-05 23:05:00|6.57|4.97|6.59|4.99|6.59|4.99|6.57|4.97|0
1657062600000|2022-07-05 23:10:00|6.6|5|6.6|5|6.61|5.01|6.6|5|0
1657062900000|2022-07-05 23:15:00|6.61|5.01|6.62|5.02|6.62|5.02|6.6|5|0
1657063200000|2022-07-05 23:20:00|6.61|5.01|6.62|5.02|6.62|5.02|6.61|5.01|0
1657063500000|2022-07-05 23:25:00|6.63|5.03|6.67|5.07|6.67|5.07|6.63|5.03|0
1657063800000|2022-07-05 23:30:00|6.68|5.08|6.73|5.13|6.73|5.13|6.67|5.07|0
1657064100000|2022-07-05 23:35:00|6.72|5.12|6.71|5.11|6.74|5.14|6.71|5.11|0
1657064400000|2022-07-05 23:40:00|6.72|5.12|6.73|5.13|6.74|5.14|6.69|5.09|0
1657064700000|2022-07-05 23:45:00|6.74|5.14|6.74|5.14|6.74|5.14|6.71|5.11|0
1657065000000|2022-07-05 23:50:00|6.73|5.13|6.78|5.18|6.78|5.18|6.73|5.13|0
1657065300000|2022-07-05 23:55:00|6.79|5.19|6.76|5.16|6.79|5.19|6.76|5.16|0
1657065600000|2022-07-06 00:00:00|6.74|5.14|6.69|5.09|6.74|5.14|6.64|5.04|0
1657065900000|2022-07-06 00:05:00|6.68|5.08|6.65|5.05|6.69|5.09|6.64|5.04|0
1657066200000|2022-07-06 00:10:00|6.64|5.04|6.65|5.05|6.69|5.09|6.64|5.04|0
1657066500000|2022-07-06 00:15:00|6.64|5.04|6.6|5|6.64|5.04|6.58|4.98|0
1657066800000|2022-07-06 00:20:00|6.61|5.01|6.67|5.07|6.68|5.08|6.61|5.01|0
1657067100000|2022-07-06 00:25:00|6.68|5.08|6.65|5.05|6.69|5.09|6.63|5.03|0
1657067400000|2022-07-06 00:30:00|6.64|5.04|6.62|5.02|6.65|5.05|6.61|5.01|0
1657067700000|2022-07-06 00:35:00|6.61|5.01|6.64|5.04|6.66|5.06|6.59|4.99|0
1657068000000|2022-07-06 00:40:00|6.63|5.03|6.46|4.86|6.65|5.05|6.46|4.86|0
1657068300000|2022-07-06 00:45:00|6.44|4.84|6.43|4.83|6.49|4.89|6.4|4.8|0
1657068600000|2022-07-06 00:50:00|6.42|4.82|6.44|4.84|6.45|4.85|6.4|4.8|0
1657068900000|2022-07-06 00:55:00|6.43|4.83|6.44|4.84|6.45|4.85|6.4|4.8|0
1657069200000|2022-07-06 01:00:00|6.43|4.83|6.43|4.83|6.45|4.85|6.43|4.83|0
1657069500000|2022-07-06 01:05:00|6.42|4.82|6.34|4.74|6.42|4.82|6.33|4.73|0
1657069800000|2022-07-06 01:10:00|6.33|4.73|6.37|4.77|6.38|4.78|6.33|4.73|0
1657070100000|2022-07-06 01:15:00|6.38|4.78|6.42|4.82|6.44|4.84|6.38|4.78|0
1657070400000|2022-07-06 01:20:00|6.43|4.83|6.75|5.15|6.75|5.15|6.38|4.78|0
1657070700000|2022-07-06 01:25:00|6.76|5.16|6.81|5.21|6.83|5.23|6.74|5.14|0
1657071000000|2022-07-06 01:30:00|6.82|5.22|6.84|5.24|6.85|5.25|6.8|5.2|0
1657071300000|2022-07-06 01:35:00|6.83|5.23|6.94|5.34|6.94|5.34|6.82|5.22|0
1657071600000|2022-07-06 01:40:00|6.95|5.35|7.01|5.41|7.05|5.45|6.93|5.33|0
1657071900000|2022-07-06 01:45:00|7.03|5.43|6.98|5.38|7.04|5.44|6.97|5.37|0
1657072200000|2022-07-06 01:50:00|6.97|5.37|6.94|5.34|6.99|5.39|6.93|5.33|0
1657072500000|2022-07-06 01:55:00|6.95|5.35|6.97|5.37|6.97|5.37|6.92|5.32|0
1657072800000|2022-07-06 02:00:00|6.96|5.36|6.91|5.31|6.96|5.36|6.88|5.28|0
1657073100000|2022-07-06 02:05:00|6.92|5.32|6.9|5.3|6.96|5.36|6.9|5.3|0
1657073400000|2022-07-06 02:10:00|6.91|5.31|6.79|5.19|6.93|5.33|6.54|4.94|0
1657073700000|2022-07-06 02:15:00|6.78|5.18|6.84|5.24|6.85|5.25|6.78|5.18|0
1657074000000|2022-07-06 02:20:00|6.83|5.23|6.85|5.25|6.88|5.28|6.81|5.21|0
1657074300000|2022-07-06 02:25:00|6.86|5.26|6.81|5.21|6.86|5.26|6.8|5.2|0
1657074600000|2022-07-06 02:30:00|6.82|5.22|6.83|5.23|6.83|5.23|6.77|5.17|0
1657074900000|2022-07-06 02:35:00|6.84|5.24|6.83|5.23|6.84|5.24|6.8|5.2|0
1657075200000|2022-07-06 02:40:00|6.84|5.24|6.87|5.27|6.88|5.28|6.83|5.23|0
1657075500000|2022-07-06 02:45:00|6.86|5.26|6.93|5.33|6.94|5.34|6.85|5.25|0
1657075800000|2022-07-06 02:50:00|6.94|5.34|6.93|5.33|6.95|5.35|6.91|5.31|0
1657076100000|2022-07-06 02:55:00|6.92|5.32|6.88|5.28|6.92|5.32|6.86|5.26|0
1657076400000|2022-07-06 03:00:00|6.89|5.29|6.86|5.26|6.91|5.31|6.86|5.26|0
1657076700000|2022-07-06 03:05:00|6.87|5.27|6.85|5.25|6.87|5.27|6.84|5.24|0
1657077000000|2022-07-06 03:10:00|6.86|5.26|6.87|5.27|6.91|5.31|6.85|5.25|0
1657077300000|2022-07-06 03:15:00|6.88|5.28|6.82|5.22|6.88|5.28|6.81|5.21|0
1657077600000|2022-07-06 03:20:00|6.83|5.23|6.87|5.27|6.9|5.3|6.83|5.23|0
1657077900000|2022-07-06 03:25:00|6.88|5.28|6.86|5.26|6.91|5.31|6.86|5.26|0
1657078200000|2022-07-06 03:30:00|6.87|5.27|6.83|5.23|6.87|5.27|6.82|5.22|0
1657078500000|2022-07-06 03:35:00|6.84|5.24|6.8|5.2|6.84|5.24|6.77|5.17|0
1657078800000|2022-07-06 03:40:00|6.81|5.21|6.76|5.16|6.81|5.21|6.74|5.14|0
1657079100000|2022-07-06 03:45:00|6.75|5.15|6.74|5.14|6.76|5.16|6.74|5.14|0
1657079400000|2022-07-06 03:50:00|6.73|5.13|6.72|5.12|6.73|5.13|6.7|5.1|0
1657079700000|2022-07-06 03:55:00|6.73|5.13|6.68|5.08|6.74|5.14|6.67|5.07|0
1657080000000|2022-07-06 04:00:00|6.69|5.09|6.73|5.13|6.77|5.17|6.68|5.08|0
1657080300000|2022-07-06 04:05:00|6.72|5.12|6.72|5.12|6.74|5.14|6.72|5.12|0
1657080600000|2022-07-06 04:10:00|6.71|5.11|6.75|5.15|6.75|5.15|6.7|5.1|0
1657080900000|2022-07-06 04:15:00|6.74|5.14|6.75|5.15|6.76|5.16|6.74|5.14|0
1657081200000|2022-07-06 04:20:00|6.74|5.14|6.71|5.11|6.74|5.14|6.68|5.08|0
1657081500000|2022-07-06 04:25:00|6.7|5.1|6.75|5.15|6.75|5.15|6.7|5.1|0
1657081800000|2022-07-06 04:30:00|6.76|5.16|6.78|5.18|6.83|5.23|6.76|5.16|0
1657082100000|2022-07-06 04:35:00|6.79|5.19|6.76|5.16|6.79|5.19|6.76|5.16|0
1657082400000|2022-07-06 04:40:00|6.77|5.17|6.78|5.18|6.78|5.18|6.76|5.16|0
1657082700000|2022-07-06 04:45:00|6.77|5.17|6.8|5.2|6.81|5.21|6.77|5.17|0
1657083000000|2022-07-06 04:50:00|6.81|5.21|6.82|5.22|6.83|5.23|6.81|5.21|0
1657083300000|2022-07-06 04:55:00|6.83|5.23|6.8|5.2|6.83|5.23|6.79|5.19|0
1657083600000|2022-07-06 05:00:00|6.79|5.19|6.86|5.26|6.86|5.26|6.79|5.19|0
1657083900000|2022-07-06 05:05:00|6.85|5.25|6.84|5.24|6.88|5.28|6.82|5.22|0
1657084200000|2022-07-06 05:10:00|6.83|5.23|6.79|5.19|6.84|5.24|6.78|5.18|0
1657084500000|2022-07-06 05:15:00|6.8|5.2|6.79|5.19|6.82|5.22|6.78|5.18|0
1657084800000|2022-07-06 05:20:00|6.78|5.18|6.83|5.23|6.83|5.23|6.77|5.17|0
1657085100000|2022-07-06 05:25:00|6.82|5.22|6.84|5.24|6.86|5.26|6.81|5.21|0
1657085400000|2022-07-06 05:30:00|6.83|5.23|6.87|5.27|6.88|5.28|6.83|5.23|0
1657085700000|2022-07-06 05:35:00|6.88|5.28|6.83|5.23|6.9|5.3|6.81|5.21|0
1657086000000|2022-07-06 05:40:00|6.82|5.22|6.8|5.2|6.83|5.23|6.79|5.19|0
1657086300000|2022-07-06 05:45:00|6.79|5.19|6.76|5.16|6.8|5.2|6.73|5.13|0
1657086600000|2022-07-06 05:50:00|6.75|5.15|6.83|5.23|6.83|5.23|6.75|5.15|0
1657086900000|2022-07-06 05:55:00|6.82|5.22|6.91|5.31|6.91|5.31|6.82|5.22|0
1657087200000|2022-07-06 06:00:00|6.9|5.3|7|5.4|7|5.4|6.9|5.3|0
1657087500000|2022-07-06 06:05:00|7.01|5.41|7.05|5.45|7.06|5.46|7|5.4|0
1657087800000|2022-07-06 06:10:00|7.04|5.44|6.99|5.39|7.08|5.48|6.97|5.37|0
1657088100000|2022-07-06 06:15:00|7|5.4|6.97|5.37|7|5.4|6.94|5.34|0
1657088400000|2022-07-06 06:20:00|6.95|5.35|6.95|5.35|6.98|5.38|6.9|5.3|0
1657088700000|2022-07-06 06:25:00|6.94|5.34|6.92|5.32|6.98|5.38|6.91|5.31|0
1657089000000|2022-07-06 06:30:00|6.91|5.31|6.95|5.35|6.95|5.35|6.88|5.28|0
1657089300000|2022-07-06 06:35:00|6.94|5.34|6.96|5.36|6.96|5.36|6.92|5.32|0
1657089600000|2022-07-06 06:40:00|6.95|5.35|6.88|5.28|6.97|5.37|6.88|5.28|0
1657089900000|2022-07-06 06:45:00|6.87|5.27|6.86|5.26|6.93|5.33|6.86|5.26|0
1657090200000|2022-07-06 06:50:00|6.87|5.27|6.87|5.27|6.92|5.32|6.86|5.26|0
1657090500000|2022-07-06 06:55:00|6.86|5.26|6.75|5.15|6.87|5.27|6.75|5.15|0
1657090800000|2022-07-06 07:00:00|6.72|5.12|6.63|5.03|6.72|5.12|6.53|4.93|0
1657091100000|2022-07-06 07:05:00|6.53|5.13|6.59|5.19|6.6|5.2|6.45|5.05|0
1657091400000|2022-07-06 07:10:00|6.58|5.18|6.6|5.2|6.63|5.23|6.53|5.13|0
1657091700000|2022-07-06 07:15:00|6.61|5.21|6.54|5.14|6.61|5.21|6.54|5.14|0
1657092000000|2022-07-06 07:20:00|6.53|5.13|6.42|5.02|6.54|5.14|6.31|4.91|0
1657092300000|2022-07-06 07:25:00|6.43|5.03|6.39|4.99|6.43|5.03|6.33|4.93|0
1657092600000|2022-07-06 07:30:00|6.38|4.98|6.38|4.98|6.39|4.99|6.33|4.93|0
1657092900000|2022-07-06 07:35:00|6.37|4.97|6.37|4.97|6.41|5.01|6.33|4.93|0
1657093200000|2022-07-06 07:40:00|6.38|4.98|6.34|4.94|6.38|4.98|6.32|4.92|0
1657093500000|2022-07-06 07:45:00|6.35|4.95|6.41|5.01|6.43|5.03|6.35|4.95|0
1657093800000|2022-07-06 07:50:00|6.4|5|6.42|5.02|6.45|5.05|6.35|4.95|0
1657094100000|2022-07-06 07:55:00|6.43|5.03|6.45|5.05|6.46|5.06|6.41|5.01|0
1657094400000|2022-07-06 08:00:00|6.44|5.04|6.58|5.18|6.58|5.18|6.42|5.02|0
1657094700000|2022-07-06 08:05:00|6.6|5.2|6.47|5.07|6.6|5.2|6.45|5.05|0
1657095000000|2022-07-06 08:10:00|6.46|5.06|6.44|5.04|6.48|5.08|6.41|5.01|0
1657095300000|2022-07-06 08:15:00|6.43|5.03|6.54|5.14|6.55|5.15|6.43|5.03|0
1657095600000|2022-07-06 08:20:00|6.55|5.15|6.53|5.13|6.56|5.16|6.51|5.11|0
1657095900000|2022-07-06 08:25:00|6.54|5.14|6.63|5.23|6.63|5.23|6.53|5.13|0
1657096200000|2022-07-06 08:30:00|6.64|5.24|6.69|5.29|6.7|5.3|6.64|5.24|0
1657096500000|2022-07-06 08:35:00|6.68|5.28|6.67|5.27|6.7|5.3|6.63|5.23|0
1657096800000|2022-07-06 08:40:00|6.68|5.28|6.75|5.35|6.78|5.38|6.68|5.28|0
1657097100000|2022-07-06 08:45:00|6.76|5.36|6.77|5.37|6.77|5.37|6.72|5.32|0
1657097400000|2022-07-06 08:50:00|6.76|5.36|6.59|5.19|6.77|5.37|6.51|5.11|0
1657097700000|2022-07-06 08:55:00|6.58|5.18|6.65|5.25|6.65|5.25|6.57|5.17|0
1657098000000|2022-07-06 09:00:00|6.64|5.24|6.71|5.31|6.71|5.31|6.62|5.22|0
1657098300000|2022-07-06 09:05:00|6.72|5.32|6.64|5.24|6.73|5.33|6.64|5.24|0
1657098600000|2022-07-06 09:10:00|6.63|5.23|6.68|5.28|6.7|5.3|6.62|5.22|0
1657098900000|2022-07-06 09:15:00|6.67|5.27|6.62|5.22|6.72|5.32|6.61|5.21|0
1657099200000|2022-07-06 09:20:00|6.61|5.21|6.55|5.15|6.61|5.21|6.55|5.15|0
1657099500000|2022-07-06 09:25:00|6.54|5.14|6.5|5.1|6.56|5.16|6.49|5.09|0
1657099800000|2022-07-06 09:30:00|6.49|5.09|6.54|5.14|6.55|5.15|6.49|5.09|0
1657100100000|2022-07-06 09:35:00|6.53|5.13|6.59|5.19|6.6|5.2|6.53|5.13|0
1657100400000|2022-07-06 09:40:00|6.58|5.18|6.5|5.1|6.59|5.19|6.49|5.09|0
1657100700000|2022-07-06 09:45:00|6.51|5.11|6.5|5.1|6.54|5.14|6.48|5.08|0
1657101000000|2022-07-06 09:50:00|6.51|5.11|6.44|5.04|6.52|5.12|6.42|5.02|0
1657101300000|2022-07-06 09:55:00|6.43|5.03|6.44|5.04|6.46|5.06|6.41|5.01|0
1657101600000|2022-07-06 10:00:00|6.43|5.03|6.44|5.04|6.45|5.05|6.4|5|0
1657101900000|2022-07-06 10:05:00|6.43|5.03|6.42|5.02|6.44|5.04|6.38|4.98|0
1657102200000|2022-07-06 10:10:00|6.43|5.03|6.43|5.03|6.46|5.06|6.43|5.03|0
1657102500000|2022-07-06 10:15:00|6.44|5.04|6.44|5.04|6.45|5.05|6.41|5.01|0
1657102800000|2022-07-06 10:20:00|6.43|5.03|6.37|4.97|6.45|5.05|6.36|4.96|0
1657103100000|2022-07-06 10:25:00|6.36|4.96|6.37|4.97|6.4|5|6.36|4.96|0
1657103400000|2022-07-06 10:30:00|6.36|4.96|6.36|4.96|6.37|4.97|6.34|4.94|0
1657103700000|2022-07-06 10:35:00|6.35|4.95|6.38|4.98|6.4|5|6.35|4.95|0
1657104000000|2022-07-06 10:40:00|6.39|4.99|6.47|5.07|6.48|5.08|6.39|4.99|0
1657104300000|2022-07-06 10:45:00|6.46|5.06|6.48|5.08|6.51|5.11|6.46|5.06|0
1657104600000|2022-07-06 10:50:00|6.49|5.09|6.53|5.13|6.53|5.13|6.46|5.06|0
1657104900000|2022-07-06 10:55:00|6.52|5.12|6.48|5.08|6.54|5.14|6.48|5.08|0
1657105200000|2022-07-06 11:00:00|6.49|5.09|6.53|5.13|6.53|5.13|6.49|5.09|0
1657105500000|2022-07-06 11:05:00|6.52|5.12|6.54|5.14|6.57|5.17|6.52|5.12|0
1657105800000|2022-07-06 11:10:00|6.55|5.15|6.55|5.15|6.57|5.17|6.54|5.14|0
1657106100000|2022-07-06 11:15:00|6.56|5.16|6.52|5.12|6.57|5.17|6.51|5.11|0
1657106400000|2022-07-06 11:20:00|6.51|5.11|6.52|5.12|6.54|5.14|6.51|5.11|0
1657106700000|2022-07-06 11:25:00|6.53|5.13|6.56|5.16|6.57|5.17|6.49|5.09|0
1657107000000|2022-07-06 11:30:00|6.55|5.15|6.62|5.22|6.65|5.25|6.53|5.13|0
1657107300000|2022-07-06 11:35:00|6.61|5.21|6.61|5.21|6.63|5.23|6.6|5.2|0
1657107600000|2022-07-06 11:40:00|6.62|5.22|6.68|5.28|6.7|5.3|6.61|5.21|0
1657107900000|2022-07-06 11:45:00|6.69|5.29|6.74|5.34|6.75|5.35|6.69|5.29|0
1657108200000|2022-07-06 11:50:00|6.75|5.35|6.72|5.32|6.78|5.38|6.71|5.31|0
1657108500000|2022-07-06 11:55:00|6.73|5.33|6.7|5.3|6.74|5.34|6.7|5.3|0
1657108800000|2022-07-06 12:00:00|6.71|5.31|6.79|5.39|6.82|5.42|6.7|5.3|0
1657109100000|2022-07-06 12:05:00|6.8|5.4|6.79|5.39|6.81|5.41|6.68|5.28|0
1657109400000|2022-07-06 12:10:00|6.73|5.33|6.62|5.22|6.74|5.34|6.62|5.22|0
1657109700000|2022-07-06 12:15:00|6.63|5.23|6.59|5.19|6.63|5.23|6.57|5.17|0
1657110000000|2022-07-06 12:20:00|6.58|5.18|6.52|5.12|6.58|5.18|6.52|5.12|0
1657110300000|2022-07-06 12:25:00|6.53|5.13|6.55|5.15|6.57|5.17|6.52|5.12|0
1657110600000|2022-07-06 12:30:00|6.54|5.14|6.5|5.1|6.55|5.15|6.49|5.09|0
1657110900000|2022-07-06 12:35:00|6.51|5.11|6.44|5.04|6.51|5.11|6.43|5.03|0
1657111200000|2022-07-06 12:40:00|6.43|5.03|6.34|4.94|6.49|5.09|6.34|4.94|0
1657111500000|2022-07-06 12:45:00|6.35|4.95|6.27|4.87|6.35|4.95|6.27|4.87|0
1657111800000|2022-07-06 12:50:00|6.28|4.88|6.36|4.96|6.37|4.97|6.28|4.88|0
1657112100000|2022-07-06 12:55:00|6.37|4.97|6.37|4.97|6.4|5|6.35|4.95|0
1657112400000|2022-07-06 13:00:00|6.38|4.98|6.39|4.99|6.39|4.99|6.34|4.94|0
1657112700000|2022-07-06 13:05:00|6.38|4.98|6.35|4.95|6.39|4.99|6.34|4.94|0
1657113000000|2022-07-06 13:10:00|6.34|4.94|6.32|4.92|6.35|4.95|6.29|4.89|0
1657113300000|2022-07-06 13:15:00|6.33|4.93|6.36|4.96|6.38|4.98|6.31|4.91|0
1657113600000|2022-07-06 13:20:00|6.37|4.97|6.27|4.87|6.39|4.99|6.24|4.84|0
1657113900000|2022-07-06 13:25:00|6.26|4.86|6.28|4.88|6.34|4.94|6.24|4.84|0
1657114200000|2022-07-06 13:30:00|6.29|4.89|6.13|4.73|6.33|4.93|6.02|4.62|0
1657114500000|2022-07-06 13:35:00|6.11|4.71|6.55|5.15|6.57|5.17|6.11|4.71|0
1657114800000|2022-07-06 13:40:00|6.56|5.16|6.29|4.89|6.62|5.22|6.24|4.84|0
1657115100000|2022-07-06 13:45:00|6.27|4.87|6.46|5.06|6.5|5.1|6.27|4.87|0
1657115400000|2022-07-06 13:50:00|6.45|5.05|6.45|5.05|6.52|5.12|6.36|4.96|0
1657115700000|2022-07-06 13:55:00|6.43|5.03|6.3|4.9|6.5|5.1|6.24|4.84|0
1657116000000|2022-07-06 14:00:00|6.36|4.96|6.39|4.99|6.51|5.11|6.29|4.89|0
1657116300000|2022-07-06 14:05:00|6.41|5.01|6.11|4.71|6.41|5.01|6.06|4.66|0
1657116600000|2022-07-06 14:10:00|6.1|4.7|6.47|5.07|6.55|5.15|6.1|4.7|0
1657116900000|2022-07-06 14:15:00|6.44|5.04|6.45|5.05|6.52|5.12|6.38|4.98|0
1657117200000|2022-07-06 14:20:00|6.46|5.06|6.33|4.93|6.5|5.1|6.28|4.88|0
1657117500000|2022-07-06 14:25:00|6.35|4.95|6.29|4.89|6.4|5|6.23|4.83|0
1657117800000|2022-07-06 14:30:00|6.27|4.87|6.36|4.96|6.36|4.96|6.22|4.82|0
1657118100000|2022-07-06 14:35:00|6.34|4.94|6.37|4.97|6.42|5.02|6.32|4.92|0
1657118400000|2022-07-06 14:40:00|6.36|4.96|6.3|4.9|6.45|5.05|6.27|4.87|0
1657118700000|2022-07-06 14:45:00|6.27|4.87|6.46|5.06|6.46|5.06|6.26|4.86|0
1657119000000|2022-07-06 14:50:00|6.45|5.05|6.4|5|6.51|5.11|6.37|4.97|0
1657119300000|2022-07-06 14:55:00|6.41|5.01|6.37|4.97|6.47|5.07|6.34|4.94|0
1657119600000|2022-07-06 15:00:00|6.36|4.96|6.57|5.17|6.61|5.21|6.36|4.96|0
1657119900000|2022-07-06 15:05:00|6.59|5.19|6.46|5.06|6.59|5.19|6.4|5|0
1657120200000|2022-07-06 15:10:00|6.47|5.07|6.4|5|6.53|5.13|6.39|4.99|0
1657120500000|2022-07-06 15:15:00|6.41|5.01|6.39|4.99|6.48|5.08|6.33|4.93|0
1657120800000|2022-07-06 15:20:00|6.4|5|6.4|5|6.45|5.05|6.36|4.96|0
1657121100000|2022-07-06 15:25:00|6.39|4.99|6.53|5.13|6.53|5.13|6.38|4.98|0
1657121400000|2022-07-06 15:30:00|6.55|5.15|6.59|5.19|6.7|5.3|6.52|5.12|0
1657121700000|2022-07-06 15:35:00|6.6|5.2|6.57|5.17|6.62|5.22|6.55|5.15|0
1657122000000|2022-07-06 15:40:00|6.59|5.19|6.65|5.25|6.67|5.27|6.59|5.19|0
1657122300000|2022-07-06 15:45:00|6.67|5.27|6.5|5.1|6.7|5.3|6.46|5.06|0
1657122600000|2022-07-06 15:50:00|6.49|5.09|6.52|5.12|6.54|5.14|6.43|5.03|0
1657122900000|2022-07-06 15:55:00|6.5|5.1|6.42|5.02|6.53|5.13|6.4|5|0
1657123200000|2022-07-06 16:00:00|6.43|5.03|6.52|5.12|6.54|5.14|6.41|5.01|0
1657123500000|2022-07-06 16:05:00|6.51|5.11|6.53|5.13|6.56|5.16|6.43|5.03|0
1657123800000|2022-07-06 16:10:00|6.52|5.12|6.4|5|6.55|5.15|6.4|5|0
1657124100000|2022-07-06 16:15:00|6.41|5.01|6.45|5.05|6.46|5.06|6.39|4.99|0
1657124400000|2022-07-06 16:20:00|6.44|5.04|6.51|5.11|6.52|5.12|6.41|5.01|0
1657124700000|2022-07-06 16:25:00|6.5|5.1|6.44|5.04|6.51|5.11|6.43|5.03|0
1657125000000|2022-07-06 16:30:00|6.43|5.03|6.43|5.03|6.48|5.08|6.43|5.03|0
1657125300000|2022-07-06 16:35:00|6.42|5.02|6.44|5.04|6.49|5.09|6.37|4.97|0
1657125600000|2022-07-06 16:40:00|6.43|5.03|6.39|4.99|6.46|5.06|6.37|4.97|0
1657125900000|2022-07-06 16:45:00|6.38|4.98|6.42|5.02|6.43|5.03|6.38|4.98|0
1657126200000|2022-07-06 16:50:00|6.43|5.03|6.42|5.02|6.49|5.09|6.41|5.01|0
1657126500000|2022-07-06 16:55:00|6.41|5.01|6.39|4.99|6.44|5.04|6.37|4.97|0
1657126800000|2022-07-06 17:00:00|6.38|4.98|6.31|4.91|6.38|4.98|6.28|4.88|0
1657127100000|2022-07-06 17:05:00|6.29|4.89|6.22|4.82|6.3|4.9|6.2|4.8|0
1657127400000|2022-07-06 17:10:00|6.23|4.83|6.21|4.81|6.38|4.98|6.21|4.81|0
1657127700000|2022-07-06 17:15:00|6.2|4.8|6.21|4.81|6.26|4.86|6.19|4.79|0
1657128000000|2022-07-06 17:20:00|6.2|4.8|6.24|4.84|6.26|4.86|6.19|4.79|0
1657128300000|2022-07-06 17:25:00|6.23|4.83|6.27|4.87|6.3|4.9|6.22|4.82|0
1657128600000|2022-07-06 17:30:00|6.28|4.88|6.26|4.86|6.3|4.9|6.24|4.84|0
1657128900000|2022-07-06 17:35:00|6.25|4.85|6.23|4.83|6.27|4.87|6.22|4.82|0
1657129200000|2022-07-06 17:40:00|6.22|4.82|6.24|4.84|6.28|4.88|6.2|4.8|0
1657129500000|2022-07-06 17:45:00|6.25|4.85|6.2|4.8|6.25|4.85|6.19|4.79|0
1657129800000|2022-07-06 17:50:00|6.19|4.79|6.18|4.78|6.21|4.81|6.18|4.78|0
1657130100000|2022-07-06 17:55:00|6.19|4.79|6.17|4.77|6.21|4.81|6.14|4.74|0
1657130400000|2022-07-06 18:00:00|6.18|4.78|6.22|4.82|6.31|4.91|6.09|4.69|0
1657130700000|2022-07-06 18:05:00|6.19|4.79|6.19|4.79|6.24|4.84|5.95|4.55|0
1657131000000|2022-07-06 18:10:00|6.18|4.78|6.15|4.75|6.4|5|6.1|4.7|0
1657131300000|2022-07-06 18:15:00|6.14|4.74|6.29|4.89|6.32|4.92|6.14|4.74|0
1657131600000|2022-07-06 18:20:00|6.3|4.9|6.22|4.82|6.3|4.9|6.19|4.79|0
1657131900000|2022-07-06 18:25:00|6.23|4.83|5.95|4.55|6.33|4.93|5.95|4.55|0
1657132200000|2022-07-06 18:30:00|5.93|4.53|5.83|4.43|6.01|4.61|5.75|4.35|0
1657132500000|2022-07-06 18:35:00|5.82|4.42|5.82|4.42|5.93|4.53|5.75|4.35|0
1657132800000|2022-07-06 18:40:00|5.81|4.41|5.95|4.55|6.3|4.9|5.66|4.26|0
1657133100000|2022-07-06 18:45:00|5.94|4.54|6.05|4.65|6.06|4.66|5.9|4.5|0
1657133400000|2022-07-06 18:50:00|6.06|4.66|6.02|4.62|6.09|4.69|5.99|4.59|0
1657133700000|2022-07-06 18:55:00|6.04|4.64|5.97|4.57|6.06|4.66|5.97|4.57|0
1657134000000|2022-07-06 19:00:00|5.96|4.56|5.95|4.55|6.09|4.69|5.91|4.51|0
1657134300000|2022-07-06 19:05:00|5.94|4.54|5.88|4.48|5.98|4.58|5.88|4.48|0
1657134600000|2022-07-06 19:10:00|5.89|4.49|5.79|4.39|5.9|4.5|5.79|4.39|0
1657134900000|2022-07-06 19:15:00|5.8|4.4|5.79|4.39|5.86|4.46|5.76|4.36|0
1657135200000|2022-07-06 19:20:00|5.8|4.4|5.72|4.32|5.8|4.4|5.71|4.31|0
1657135500000|2022-07-06 19:25:00|5.71|4.31|5.72|4.32|5.76|4.36|5.71|4.31|0
1657135800000|2022-07-06 19:30:00|5.73|4.33|5.69|4.29|5.76|4.36|5.68|4.28|0
1657136100000|2022-07-06 19:35:00|5.97|4.57|5.77|4.37|5.97|4.57|5.64|4.24|0
1657136400000|2022-07-06 19:40:00|5.78|4.38|5.83|4.43|5.85|4.45|5.76|4.36|0
1657136700000|2022-07-06 19:45:00|5.84|4.44|5.89|4.49|5.91|4.51|5.68|4.28|0
1657137000000|2022-07-06 19:50:00|5.87|4.47|6.1|4.7|6.15|4.75|5.87|4.47|0
1657137300000|2022-07-06 19:55:00|6.11|4.71|5.93|4.53|6.13|4.73|5.81|4.41|0
1657137600000|2022-07-06 20:00:00|5.91|4.51|5.91|4.51|5.92|4.52|5.89|4.49|0
1657137900000|2022-07-06 20:05:00|5.9|4.5|5.86|4.46|5.9|4.5|5.84|4.44|0
1657138200000|2022-07-06 20:10:00|5.85|4.45|5.86|4.46|5.88|4.48|5.84|4.44|0
1657138500000|2022-07-06 20:15:00|5.97|4.37|5.95|4.35|5.97|4.37|5.95|4.35|0
1657138800000|2022-07-06 20:20:00|5.96|4.36|5.95|4.35|5.96|4.36|5.94|4.34|0
1657139100000|2022-07-06 20:25:00|5.94|4.34|5.94|4.34|5.95|4.35|5.94|4.34|0
1657139400000|2022-07-06 20:30:00|5.95|4.35|5.96|4.36|5.97|4.37|5.95|4.35|0
1657139700000|2022-07-06 20:35:00|5.95|4.35|5.96|4.36|5.96|4.36|5.94|4.34|0
1657140000000|2022-07-06 20:40:00|5.95|4.35|5.95|4.35|5.96|4.36|5.94|4.34|0
1657140300000|2022-07-06 20:45:00|5.96|4.36|6.04|4.44|6.05|4.45|5.94|4.34|0
1657140600000|2022-07-06 20:50:00|6.05|4.45|6.03|4.43|6.05|4.45|6.03|4.43|0
1657140900000|2022-07-06 20:55:00|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1657142100000|2022-07-06 21:15:00|6|4.4|6|4.4|6|4.4|5.99|4.39|0
1657142700000|2022-07-06 21:25:00|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1657143000000|2022-07-06 21:30:00|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1657143900000|2022-07-06 21:45:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1657144200000|2022-07-06 21:50:00|5.99|4.39|5.99|4.39|6|4.4|5.99|4.39|0
1657144500000|2022-07-06 21:55:00|6|4.4|6|4.4|6.01|4.41|5.99|4.39|0
1657144800000|2022-07-06 22:00:00|6.01|4.41|5.99|4.39|6.01|4.41|5.98|4.38|0
1657145100000|2022-07-06 22:05:00|5.98|4.38|5.99|4.39|5.99|4.39|5.98|4.38|0
1657145400000|2022-07-06 22:10:00|5.98|4.38|6.03|4.43|6.03|4.43|5.98|4.38|0
1657145700000|2022-07-06 22:15:00|6.02|4.42|6.02|4.42|6.04|4.44|6.02|4.42|0
1657146000000|2022-07-06 22:20:00|6.01|4.41|5.99|4.39|6.01|4.41|5.98|4.38|0
1657146300000|2022-07-06 22:25:00|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1657146600000|2022-07-06 22:30:00|6|4.4|6.02|4.42|6.02|4.42|6|4.4|0
1657146900000|2022-07-06 22:35:00|6.03|4.43|6.04|4.44|6.05|4.45|6.03|4.43|0
1657147200000|2022-07-06 22:40:00|6.03|4.43|6.04|4.44|6.04|4.44|6.02|4.42|0
1657147500000|2022-07-06 22:45:00|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1657147800000|2022-07-06 22:50:00|6.04|4.44|6.04|4.44|6.05|4.45|6.03|4.43|0
1657148100000|2022-07-06 22:55:00|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1657148400000|2022-07-06 23:00:00|6.03|4.43|6.02|4.42|6.03|4.43|6.01|4.41|0
1657148700000|2022-07-06 23:05:00|6.03|4.43|6.02|4.42|6.03|4.43|6.01|4.41|0
1657149000000|2022-07-06 23:10:00|6.03|4.43|6.04|4.44|6.05|4.45|6.02|4.42|0
1657149300000|2022-07-06 23:15:00|6.05|4.45|6.05|4.45|6.06|4.46|6.04|4.44|0
1657149600000|2022-07-06 23:20:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1657149900000|2022-07-06 23:25:00|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1657150200000|2022-07-06 23:30:00|6.04|4.44|6.02|4.42|6.04|4.44|6.02|4.42|0
1657150500000|2022-07-06 23:35:00|6.03|4.43|6.03|4.43|6.04|4.44|6.03|4.43|0
1657150800000|2022-07-06 23:40:00|6.04|4.44|6.02|4.42|6.04|4.44|6.01|4.41|0
1657151100000|2022-07-06 23:45:00|6.03|4.43|5.98|4.38|6.03|4.43|5.96|4.36|0
1657151400000|2022-07-06 23:50:00|5.99|4.39|5.99|4.39|6|4.4|5.98|4.38|0
1657151700000|2022-07-06 23:55:00|6|4.4|6.01|4.41|6.01|4.41|5.99|4.39|0
1657152000000|2022-07-07 00:00:00|6.02|4.42|6.1|4.5|6.11|4.51|6.02|4.42|0
1657152300000|2022-07-07 00:05:00|6.13|4.53|6.15|4.55|6.16|4.56|6.11|4.51|0
1657152600000|2022-07-07 00:10:00|6.16|4.56|6.13|4.53|6.16|4.56|6.12|4.52|0
1657152900000|2022-07-07 00:15:00|6.12|4.52|6.12|4.52|6.18|4.58|6.11|4.51|0
1657153200000|2022-07-07 00:20:00|6.11|4.51|6.09|4.49|6.12|4.52|6.09|4.49|0
1657153500000|2022-07-07 00:25:00|6.1|4.5|6.11|4.51|6.12|4.52|6.09|4.49|0
1657153800000|2022-07-07 00:30:00|6.1|4.5|6.13|4.53|6.13|4.53|6.06|4.46|0
1657154100000|2022-07-07 00:35:00|6.12|4.52|6.06|4.46|6.12|4.52|6.06|4.46|0
1657154400000|2022-07-07 00:40:00|6.05|4.45|6.04|4.44|6.05|4.45|6.01|4.41|0
1657154700000|2022-07-07 00:45:00|6.03|4.43|6.07|4.47|6.07|4.47|6.02|4.42|0
1657155000000|2022-07-07 00:50:00|6.06|4.46|6.09|4.49|6.1|4.5|6.06|4.46|0
1657155300000|2022-07-07 00:55:00|6.08|4.48|6.09|4.49|6.1|4.5|6.07|4.47|0
1657155600000|2022-07-07 01:00:00|6.08|4.48|6.18|4.58|6.24|4.64|6.08|4.48|0
1657155900000|2022-07-07 01:05:00|6.17|4.57|6.17|4.57|6.19|4.59|6.16|4.56|0
1657156200000|2022-07-07 01:10:00|6.16|4.56|6.2|4.6|6.24|4.64|6.16|4.56|0
1657156500000|2022-07-07 01:15:00|6.19|4.59|6.22|4.62|6.23|4.63|6.19|4.59|0
1657156800000|2022-07-07 01:20:00|6.21|4.61|6.18|4.58|6.24|4.64|6.18|4.58|0
1657157100000|2022-07-07 01:25:00|6.17|4.57|6.18|4.58|6.19|4.59|6.14|4.54|0
1657157400000|2022-07-07 01:30:00|6.17|4.57|6.2|4.6|6.23|4.63|6.16|4.56|0
1657157700000|2022-07-07 01:35:00|6.21|4.61|6.23|4.63|6.23|4.63|6.18|4.58|0
1657158000000|2022-07-07 01:40:00|6.24|4.64|6.28|4.68|6.31|4.71|6.24|4.64|0
1657158300000|2022-07-07 01:45:00|6.27|4.67|6.24|4.64|6.29|4.69|6.24|4.64|0
1657158600000|2022-07-07 01:50:00|6.23|4.63|6.21|4.61|6.25|4.65|6.2|4.6|0
1657158900000|2022-07-07 01:55:00|6.22|4.62|6.2|4.6|6.23|4.63|6.2|4.6|0
1657159200000|2022-07-07 02:00:00|6.19|4.59|6.15|4.55|6.19|4.59|6.13|4.53|0
1657159500000|2022-07-07 02:05:00|6.16|4.56|6.15|4.55|6.16|4.56|6.12|4.52|0
1657159800000|2022-07-07 02:10:00|6.14|4.54|6.13|4.53|6.19|4.59|6.13|4.53|0
1657160100000|2022-07-07 02:15:00|6.12|4.52|6.1|4.5|6.12|4.52|6.06|4.46|0
1657160400000|2022-07-07 02:20:00|6.09|4.49|6.09|4.49|6.1|4.5|6.07|4.47|0
1657160700000|2022-07-07 02:25:00|6.1|4.5|6.12|4.52|6.13|4.53|6.09|4.49|0
1657161000000|2022-07-07 02:30:00|6.13|4.53|6.07|4.47|6.13|4.53|6.07|4.47|0
1657161300000|2022-07-07 02:35:00|6.06|4.46|6.06|4.46|6.09|4.49|6.04|4.44|0
1657161600000|2022-07-07 02:40:00|6.07|4.47|5.98|4.38|6.07|4.47|5.97|4.37|0
1657161900000|2022-07-07 02:45:00|5.99|4.39|5.97|4.37|5.99|4.39|5.96|4.36|0
1657162200000|2022-07-07 02:50:00|5.96|4.36|5.99|4.39|6|4.4|5.96|4.36|0
1657162500000|2022-07-07 02:55:00|5.98|4.38|5.95|4.35|6|4.4|5.94|4.34|0
1657162800000|2022-07-07 03:00:00|5.96|4.36|5.99|4.39|6|4.4|5.96|4.36|0
1657163100000|2022-07-07 03:05:00|5.98|4.38|5.99|4.39|6|4.4|5.98|4.38|0
1657163400000|2022-07-07 03:10:00|5.98|4.38|5.95|4.35|6|4.4|5.94|4.34|0
1657163700000|2022-07-07 03:15:00|5.96|4.36|5.93|4.33|5.98|4.38|5.93|4.33|0
1657164000000|2022-07-07 03:20:00|5.94|4.34|5.93|4.33|5.95|4.35|5.93|4.33|0
1657164300000|2022-07-07 03:25:00|5.94|4.34|5.95|4.35|5.97|4.37|5.92|4.32|0
1657164600000|2022-07-07 03:30:00|5.94|4.34|5.98|4.38|6|4.4|5.94|4.34|0
1657164900000|2022-07-07 03:35:00|5.97|4.37|5.96|4.36|5.98|4.38|5.96|4.36|0
1657165200000|2022-07-07 03:40:00|5.97|4.37|5.96|4.36|5.98|4.38|5.96|4.36|0
1657165500000|2022-07-07 03:45:00|5.95|4.35|5.99|4.39|5.99|4.39|5.93|4.33|0
1657165800000|2022-07-07 03:50:00|6|4.4|5.99|4.39|6|4.4|5.98|4.38|0
1657166100000|2022-07-07 03:55:00|5.98|4.38|6.01|4.41|6.01|4.41|5.98|4.38|0
1657166400000|2022-07-07 04:00:00|6|4.4|5.96|4.36|6|4.4|5.96|4.36|0
1657166700000|2022-07-07 04:05:00|5.95|4.35|5.98|4.38|5.98|4.38|5.95|4.35|0
1657167000000|2022-07-07 04:10:00|5.99|4.39|5.99|4.39|5.99|4.39|5.96|4.36|0
1657167300000|2022-07-07 04:15:00|5.98|4.38|5.99|4.39|5.99|4.39|5.96|4.36|0
1657167600000|2022-07-07 04:20:00|6|4.4|5.98|4.38|6.01|4.41|5.98|4.38|0
1657167900000|2022-07-07 04:25:00|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1657168200000|2022-07-07 04:30:00|5.99|4.39|5.95|4.35|5.99|4.39|5.95|4.35|0
1657168500000|2022-07-07 04:35:00|5.94|4.34|5.94|4.34|5.96|4.36|5.94|4.34|0
1657168800000|2022-07-07 04:40:00|5.95|4.35|5.93|4.33|5.95|4.35|5.93|4.33|0
1657169100000|2022-07-07 04:45:00|5.94|4.34|5.92|4.32|5.94|4.34|5.91|4.31|0
1657169400000|2022-07-07 04:50:00|5.93|4.33|5.92|4.32|5.93|4.33|5.91|4.31|0
1657169700000|2022-07-07 04:55:00|5.91|4.31|5.91|4.31|5.92|4.32|5.91|4.31|0
1657170000000|2022-07-07 05:00:00|5.92|4.32|5.89|4.29|5.93|4.33|5.83|4.23|0
1657170300000|2022-07-07 05:05:00|5.9|4.3|5.82|4.22|5.9|4.3|5.82|4.22|0
1657170600000|2022-07-07 05:10:00|5.83|4.23|5.76|4.16|5.84|4.24|5.76|4.16|0
1657170900000|2022-07-07 05:15:00|5.75|4.15|5.78|4.18|5.78|4.18|5.73|4.13|0
1657171200000|2022-07-07 05:20:00|5.77|4.17|5.79|4.19|5.79|4.19|5.77|4.17|0
1657171500000|2022-07-07 05:25:00|5.78|4.18|5.8|4.2|5.8|4.2|5.78|4.18|0
1657171800000|2022-07-07 05:30:00|5.79|4.19|5.84|4.24|5.85|4.25|5.78|4.18|0
1657172100000|2022-07-07 05:35:00|5.85|4.25|5.85|4.25|5.87|4.27|5.82|4.22|0
1657172400000|2022-07-07 05:40:00|5.86|4.26|5.87|4.27|5.87|4.27|5.85|4.25|0
1657172700000|2022-07-07 05:45:00|5.86|4.26|5.83|4.23|5.86|4.26|5.82|4.22|0
1657173000000|2022-07-07 05:50:00|5.84|4.24|5.85|4.25|5.85|4.25|5.81|4.21|0
1657173300000|2022-07-07 05:55:00|5.84|4.24|5.83|4.23|5.85|4.25|5.83|4.23|0
1657173600000|2022-07-07 06:00:00|5.82|4.22|5.81|4.21|5.84|4.24|5.79|4.19|0
1657173900000|2022-07-07 06:05:00|5.8|4.2|5.79|4.19|5.84|4.24|5.79|4.19|0
1657174200000|2022-07-07 06:10:00|5.8|4.2|5.84|4.24|5.86|4.26|5.78|4.18|0
1657174500000|2022-07-07 06:15:00|5.83|4.23|5.82|4.22|5.84|4.24|5.8|4.2|0
1657174800000|2022-07-07 06:20:00|5.81|4.21|5.85|4.25|5.85|4.25|5.81|4.21|0
1657175100000|2022-07-07 06:25:00|5.84|4.24|5.84|4.24|5.87|4.27|5.83|4.23|0
1657175400000|2022-07-07 06:30:00|5.83|4.23|5.88|4.28|5.89|4.29|5.83|4.23|0
1657175700000|2022-07-07 06:35:00|5.87|4.27|5.89|4.29|5.91|4.31|5.87|4.27|0
1657176000000|2022-07-07 06:40:00|5.88|4.28|5.88|4.28|5.89|4.29|5.87|4.27|0
1657176300000|2022-07-07 06:45:00|5.87|4.27|5.86|4.26|5.88|4.28|5.85|4.25|0
1657176600000|2022-07-07 06:50:00|5.87|4.27|5.84|4.24|5.87|4.27|5.84|4.24|0
1657176900000|2022-07-07 06:55:00|5.85|4.25|5.86|4.26|5.87|4.27|5.83|4.23|0
1657177200000|2022-07-07 07:00:00|5.85|4.25|5.87|4.27|5.88|4.28|5.81|4.21|0
1657177500000|2022-07-07 07:05:00|5.77|4.37|5.71|4.31|5.77|4.37|5.71|4.31|0
1657177800000|2022-07-07 07:10:00|5.72|4.32|5.79|4.39|5.8|4.4|5.71|4.31|0
1657178100000|2022-07-07 07:15:00|5.78|4.38|5.79|4.39|5.83|4.43|5.78|4.38|0
1657178400000|2022-07-07 07:20:00|5.78|4.38|5.71|4.31|5.78|4.38|5.71|4.31|0
1657178700000|2022-07-07 07:25:00|5.72|4.32|5.81|4.41|5.87|4.47|5.71|4.31|0
1657179000000|2022-07-07 07:30:00|5.8|4.4|5.7|4.3|5.8|4.4|5.7|4.3|0
1657179300000|2022-07-07 07:35:00|5.71|4.31|5.72|4.32|5.73|4.33|5.7|4.3|0
1657179600000|2022-07-07 07:40:00|5.73|4.33|5.76|4.36|5.78|4.38|5.71|4.31|0
1657179900000|2022-07-07 07:45:00|5.77|4.37|5.75|4.35|5.78|4.38|5.74|4.34|0
1657180200000|2022-07-07 07:50:00|5.74|4.34|5.78|4.38|5.79|4.39|5.74|4.34|0
1657180500000|2022-07-07 07:55:00|5.77|4.37|5.75|4.35|5.77|4.37|5.73|4.33|0
1657180800000|2022-07-07 08:00:00|5.74|4.34|5.73|4.33|5.75|4.35|5.71|4.31|0
1657181100000|2022-07-07 08:05:00|5.74|4.34|5.68|4.28|5.74|4.34|5.67|4.27|0
1657181400000|2022-07-07 08:10:00|5.67|4.27|5.72|4.32|5.73|4.33|5.67|4.27|0
1657181700000|2022-07-07 08:15:00|5.73|4.33|5.72|4.32|5.73|4.33|5.71|4.31|0
1657182000000|2022-07-07 08:20:00|5.73|4.33|5.71|4.31|5.73|4.33|5.7|4.3|0
1657182300000|2022-07-07 08:25:00|5.7|4.3|5.7|4.3|5.72|4.32|5.7|4.3|0
1657182600000|2022-07-07 08:30:00|5.69|4.29|5.71|4.31|5.72|4.32|5.68|4.28|0
1657182900000|2022-07-07 08:35:00|5.7|4.3|5.76|4.36|5.78|4.38|5.69|4.29|0
1657183200000|2022-07-07 08:40:00|5.75|4.35|5.83|4.43|5.83|4.43|5.75|4.35|0
1657183500000|2022-07-07 08:45:00|5.82|4.42|5.84|4.44|5.84|4.44|5.81|4.41|0
1657183800000|2022-07-07 08:50:00|5.83|4.43|5.81|4.41|5.84|4.44|5.79|4.39|0
1657184100000|2022-07-07 08:55:00|5.8|4.4|5.72|4.32|5.87|4.47|5.65|4.25|0
1657184400000|2022-07-07 09:00:00|5.77|4.37|5.79|4.39|5.85|4.45|5.71|4.31|0
1657184700000|2022-07-07 09:05:00|5.8|4.4|5.77|4.37|5.84|4.44|5.75|4.35|0
1657185000000|2022-07-07 09:10:00|5.76|4.36|5.76|4.36|5.8|4.4|5.73|4.33|0
1657185300000|2022-07-07 09:15:00|5.75|4.35|5.7|4.3|5.76|4.36|5.7|4.3|0
1657185600000|2022-07-07 09:20:00|5.69|4.29|5.76|4.36|5.76|4.36|5.69|4.29|0
1657185900000|2022-07-07 09:25:00|5.74|4.34|5.78|4.38|5.79|4.39|5.73|4.33|0
1657186200000|2022-07-07 09:30:00|5.77|4.37|5.75|4.35|5.8|4.4|5.74|4.34|0
1657186500000|2022-07-07 09:35:00|5.76|4.36|5.75|4.35|5.78|4.38|5.72|4.32|0
1657186800000|2022-07-07 09:40:00|5.76|4.36|5.76|4.36|5.77|4.37|5.74|4.34|0
1657187100000|2022-07-07 09:45:00|5.75|4.35|5.79|4.39|5.8|4.4|5.75|4.35|0
1657187400000|2022-07-07 09:50:00|5.78|4.38|5.82|4.42|5.82|4.42|5.77|4.37|0
1657187700000|2022-07-07 09:55:00|5.81|4.41|5.83|4.43|5.84|4.44|5.8|4.4|0
1657188000000|2022-07-07 10:00:00|5.84|4.44|5.82|4.42|5.84|4.44|5.81|4.41|0
1657188300000|2022-07-07 10:05:00|5.83|4.43|5.8|4.4|5.83|4.43|5.77|4.37|0
1657188600000|2022-07-07 10:10:00|5.81|4.41|5.78|4.38|5.81|4.41|5.78|4.38|0
1657188900000|2022-07-07 10:15:00|5.79|4.39|5.84|4.44|5.85|4.45|5.77|4.37|0
1657189200000|2022-07-07 10:20:00|5.85|4.45|5.8|4.4|5.89|4.49|5.79|4.39|0
1657189500000|2022-07-07 10:25:00|5.79|4.39|5.77|4.37|5.81|4.41|5.76|4.36|0
1657189800000|2022-07-07 10:30:00|5.78|4.38|5.74|4.34|5.78|4.38|5.73|4.33|0
1657190100000|2022-07-07 10:35:00|5.75|4.35|5.74|4.34|5.77|4.37|5.74|4.34|0
1657190400000|2022-07-07 10:40:00|5.73|4.33|5.73|4.33|5.75|4.35|5.73|4.33|0
1657190700000|2022-07-07 10:45:00|5.74|4.34|5.73|4.33|5.74|4.34|5.71|4.31|0
1657191000000|2022-07-07 10:50:00|5.74|4.34|5.74|4.34|5.75|4.35|5.73|4.33|0
1657191300000|2022-07-07 10:55:00|5.73|4.33|5.71|4.31|5.77|4.37|5.71|4.31|0
1657191600000|2022-07-07 11:00:00|5.72|4.32|5.74|4.34|5.74|4.34|5.71|4.31|0
1657191900000|2022-07-07 11:05:00|5.75|4.35|5.76|4.36|5.76|4.36|5.73|4.33|0
1657192200000|2022-07-07 11:10:00|5.75|4.35|5.73|4.33|5.76|4.36|5.73|4.33|0
1657192500000|2022-07-07 11:15:00|5.74|4.34|5.74|4.34|5.76|4.36|5.73|4.33|0
1657192800000|2022-07-07 11:20:00|5.75|4.35|5.8|4.4|5.81|4.41|5.74|4.34|0
1657193100000|2022-07-07 11:25:00|5.79|4.39|5.79|4.39|5.79|4.39|5.76|4.36|0
1657193400000|2022-07-07 11:30:00|5.78|4.38|5.72|4.32|5.8|4.4|5.72|4.32|0
1657193700000|2022-07-07 11:35:00|5.73|4.33|5.72|4.32|5.73|4.33|5.7|4.3|0
1657194000000|2022-07-07 11:40:00|5.71|4.31|5.69|4.29|5.71|4.31|5.67|4.27|0
1657194300000|2022-07-07 11:45:00|5.67|4.27|5.69|4.29|5.72|4.32|5.67|4.27|0
1657194600000|2022-07-07 11:50:00|5.68|4.28|5.67|4.27|5.71|4.31|5.66|4.26|0
1657194900000|2022-07-07 11:55:00|5.66|4.26|5.63|4.23|5.66|4.26|5.62|4.22|0
1657195200000|2022-07-07 12:00:00|5.62|4.22|5.64|4.24|5.66|4.26|5.61|4.21|0
1657195500000|2022-07-07 12:05:00|5.65|4.25|5.64|4.24|5.65|4.25|5.62|4.22|0
1657195800000|2022-07-07 12:10:00|5.63|4.23|5.65|4.25|5.65|4.25|5.62|4.22|0
1657196100000|2022-07-07 12:15:00|5.66|4.26|5.71|4.31|5.71|4.31|5.64|4.24|0
1657196400000|2022-07-07 12:20:00|5.7|4.3|5.67|4.27|5.7|4.3|5.64|4.24|0
1657196700000|2022-07-07 12:25:00|5.68|4.28|5.68|4.28|5.69|4.29|5.65|4.25|0
1657197000000|2022-07-07 12:30:00|5.67|4.27|5.71|4.31|5.72|4.32|5.63|4.23|0
1657197300000|2022-07-07 12:35:00|5.7|4.3|5.68|4.28|5.71|4.31|5.66|4.26|0
1657197600000|2022-07-07 12:40:00|5.67|4.27|5.62|4.22|5.67|4.27|5.61|4.21|0
1657197900000|2022-07-07 12:45:00|5.61|4.21|5.62|4.22|5.75|4.35|5.58|4.18|0
1657198200000|2022-07-07 12:50:00|5.61|4.21|5.57|4.17|5.61|4.21|5.57|4.17|0
1657198500000|2022-07-07 12:55:00|5.58|4.18|5.62|4.22|5.62|4.22|5.57|4.17|0
1657198800000|2022-07-07 13:00:00|5.61|4.21|5.58|4.18|5.62|4.22|5.56|4.16|0
1657199100000|2022-07-07 13:05:00|5.57|4.17|5.61|4.21|5.63|4.23|5.57|4.17|0
1657199400000|2022-07-07 13:10:00|5.62|4.22|5.58|4.18|5.62|4.22|5.58|4.18|0
1657199700000|2022-07-07 13:15:00|5.59|4.19|5.62|4.22|5.63|4.23|5.59|4.19|0
1657200000000|2022-07-07 13:20:00|5.63|4.23|5.62|4.22|5.64|4.24|5.62|4.22|0
1657200300000|2022-07-07 13:25:00|5.61|4.21|5.58|4.18|5.62|4.22|5.57|4.17|0
1657200600000|2022-07-07 13:30:00|5.57|4.17|5.38|3.98|5.57|4.17|5.38|3.98|0
1657200900000|2022-07-07 13:35:00|5.37|3.97|5.6|4.2|5.61|4.21|5.33|3.93|0
1657201200000|2022-07-07 13:40:00|5.59|4.19|5.54|4.14|5.62|4.22|5.51|4.11|0
1657201500000|2022-07-07 13:45:00|5.52|4.12|5.48|4.08|5.57|4.17|5.47|4.07|0
1657201800000|2022-07-07 13:50:00|5.47|4.07|5.48|4.08|5.56|4.16|5.46|4.06|0
1657202100000|2022-07-07 13:55:00|5.49|4.09|5.49|4.09|5.53|4.13|5.48|4.08|0
1657202400000|2022-07-07 14:00:00|5.5|4.1|5.63|4.23|5.68|4.28|5.5|4.1|0
1657202700000|2022-07-07 14:05:00|5.64|4.24|5.61|4.21|5.69|4.29|5.6|4.2|0
1657203000000|2022-07-07 14:10:00|5.6|4.2|5.6|4.2|5.66|4.26|5.57|4.17|0
1657203300000|2022-07-07 14:15:00|5.59|4.19|5.66|4.26|5.68|4.28|5.56|4.16|0
1657203600000|2022-07-07 14:20:00|5.67|4.27|5.42|4.02|5.68|4.28|5.42|4.02|0
1657203900000|2022-07-07 14:25:00|5.43|4.03|5.37|3.97|5.43|4.03|5.36|3.96|0
1657204200000|2022-07-07 14:30:00|5.36|3.96|5.43|4.03|5.43|4.03|5.31|3.91|0
1657204500000|2022-07-07 14:35:00|5.24|3.84|5.33|3.93|5.35|3.95|5.23|3.83|0
1657204800000|2022-07-07 14:40:00|5.32|3.92|5.35|3.95|5.35|3.95|5.3|3.9|0
1657205100000|2022-07-07 14:45:00|5.34|3.94|5.27|3.87|5.38|3.98|5.27|3.87|0
1657205400000|2022-07-07 14:50:00|5.28|3.88|5.2|3.8|5.29|3.89|5.19|3.79|0
1657205700000|2022-07-07 14:55:00|5.21|3.81|5.33|3.93|5.34|3.94|5.21|3.81|0
1657206000000|2022-07-07 15:00:00|5.34|3.94|5.26|3.86|5.34|3.94|5.26|3.86|0
1657206300000|2022-07-07 15:05:00|5.25|3.85|5.27|3.87|5.27|3.87|5.23|3.83|0
1657206600000|2022-07-07 15:10:00|5.28|3.88|5.3|3.9|5.3|3.9|5.27|3.87|0
1657206900000|2022-07-07 15:15:00|5.29|3.89|5.29|3.89|5.3|3.9|5.25|3.85|0
1657207200000|2022-07-07 15:20:00|5.3|3.9|5.34|3.94|5.37|3.97|5.27|3.87|0
1657207500000|2022-07-07 15:25:00|5.33|3.93|5.35|3.95|5.36|3.96|5.28|3.88|0
1657207800000|2022-07-07 15:30:00|5.36|3.96|5.32|3.92|5.38|3.98|5.32|3.92|0
1657208100000|2022-07-07 15:35:00|5.34|3.94|5.33|3.93|5.35|3.95|5.3|3.9|0
1657208400000|2022-07-07 15:40:00|5.34|3.94|5.3|3.9|5.34|3.94|5.26|3.86|0
1657208700000|2022-07-07 15:45:00|5.29|3.89|5.26|3.86|5.3|3.9|5.26|3.86|0
1657209000000|2022-07-07 15:50:00|5.27|3.87|5.28|3.88|5.31|3.91|5.24|3.84|0
1657209300000|2022-07-07 15:55:00|5.29|3.89|5.24|3.84|5.3|3.9|5.24|3.84|0
1657209600000|2022-07-07 16:00:00|5.25|3.85|5.23|3.83|5.26|3.86|5.23|3.83|0
1657209900000|2022-07-07 16:05:00|5.24|3.84|5.24|3.84|5.26|3.86|5.21|3.81|0
1657210200000|2022-07-07 16:10:00|5.23|3.83|5.33|3.93|5.34|3.94|5.22|3.82|0
1657210500000|2022-07-07 16:15:00|5.32|3.92|5.29|3.89|5.34|3.94|5.29|3.89|0
1657210800000|2022-07-07 16:20:00|5.3|3.9|5.3|3.9|5.33|3.93|5.29|3.89|0
1657211100000|2022-07-07 16:25:00|5.29|3.89|5.29|3.89|5.31|3.91|5.28|3.88|0
1657211400000|2022-07-07 16:30:00|5.28|3.88|5.25|3.85|5.3|3.9|5.25|3.85|0
1657211700000|2022-07-07 16:35:00|5.26|3.86|5.28|3.88|5.28|3.88|5.24|3.84|0
1657212000000|2022-07-07 16:40:00|5.27|3.87|5.29|3.89|5.29|3.89|5.25|3.85|0
1657212300000|2022-07-07 16:45:00|5.28|3.88|5.31|3.91|5.31|3.91|5.25|3.85|0
1657212600000|2022-07-07 16:50:00|5.32|3.92|5.31|3.91|5.33|3.93|5.28|3.88|0
1657212900000|2022-07-07 16:55:00|5.32|3.92|5.28|3.88|5.33|3.93|5.28|3.88|0
1657213200000|2022-07-07 17:00:00|5.29|3.89|5.4|4|5.4|4|5.26|3.86|0
1657213500000|2022-07-07 17:05:00|5.39|3.99|5.39|3.99|5.43|4.03|5.37|3.97|0
1657213800000|2022-07-07 17:10:00|5.4|4|5.45|4.05|5.46|4.06|5.4|4|0
1657214100000|2022-07-07 17:15:00|5.44|4.04|5.42|4.02|5.46|4.06|5.42|4.02|0
1657214400000|2022-07-07 17:20:00|5.43|4.03|5.43|4.03|5.45|4.05|5.41|4.01|0
1657214700000|2022-07-07 17:25:00|5.44|4.04|5.45|4.05|5.46|4.06|5.43|4.03|0
1657215000000|2022-07-07 17:30:00|5.46|4.06|5.4|4|5.46|4.06|5.4|4|0
1657215300000|2022-07-07 17:35:00|5.41|4.01|5.39|3.99|5.41|4.01|5.38|3.98|0
1657215600000|2022-07-07 17:40:00|5.38|3.98|5.35|3.95|5.38|3.98|5.35|3.95|0
1657215900000|2022-07-07 17:45:00|5.36|3.96|5.35|3.95|5.36|3.96|5.33|3.93|0
1657216200000|2022-07-07 17:50:00|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1657216500000|2022-07-07 17:55:00|5.32|3.92|5.38|3.98|5.4|4|5.3|3.9|0
1657216800000|2022-07-07 18:00:00|5.37|3.97|5.36|3.96|5.39|3.99|5.33|3.93|0
1657217100000|2022-07-07 18:05:00|5.37|3.97|5.35|3.95|5.37|3.97|5.33|3.93|0
1657217400000|2022-07-07 18:10:00|5.34|3.94|5.33|3.93|5.36|3.96|5.32|3.92|0
1657217700000|2022-07-07 18:15:00|5.34|3.94|5.33|3.93|5.36|3.96|5.33|3.93|0
1657218000000|2022-07-07 18:20:00|5.34|3.94|5.35|3.95|5.37|3.97|5.3|3.9|0
1657218300000|2022-07-07 18:25:00|5.36|3.96|5.34|3.94|5.36|3.96|5.34|3.94|0
1657218600000|2022-07-07 18:30:00|5.35|3.95|5.39|3.99|5.39|3.99|5.34|3.94|0
1657218900000|2022-07-07 18:35:00|5.41|4.01|5.37|3.97|5.43|4.03|5.37|3.97|0
1657219200000|2022-07-07 18:40:00|5.38|3.98|5.42|4.02|5.43|4.03|5.37|3.97|0
1657219500000|2022-07-07 18:45:00|5.43|4.03|5.38|3.98|5.43|4.03|5.38|3.98|0
1657219800000|2022-07-07 18:50:00|5.39|3.99|5.4|4|5.41|4.01|5.38|3.98|0
1657220100000|2022-07-07 18:55:00|5.39|3.99|5.35|3.95|5.39|3.99|5.35|3.95|0
1657220400000|2022-07-07 19:00:00|5.34|3.94|5.33|3.93|5.36|3.96|5.32|3.92|0
1657220700000|2022-07-07 19:05:00|5.32|3.92|5.3|3.9|5.33|3.93|5.29|3.89|0
1657221000000|2022-07-07 19:10:00|5.31|3.91|5.25|3.85|5.32|3.92|5.25|3.85|0
1657221300000|2022-07-07 19:15:00|5.24|3.84|5.24|3.84|5.26|3.86|5.22|3.82|0
1657221600000|2022-07-07 19:20:00|5.23|3.83|5.27|3.87|5.28|3.88|5.21|3.81|0
1657221900000|2022-07-07 19:25:00|5.28|3.88|5.32|3.92|5.32|3.92|5.26|3.86|0
1657222200000|2022-07-07 19:30:00|5.31|3.91|5.28|3.88|5.31|3.91|5.27|3.87|0
1657222500000|2022-07-07 19:35:00|5.29|3.89|5.36|3.96|5.37|3.97|5.25|3.85|0
1657222800000|2022-07-07 19:40:00|5.37|3.97|5.33|3.93|5.37|3.97|5.2|3.8|0
1657223100000|2022-07-07 19:45:00|5.34|3.94|5.3|3.9|5.36|3.96|5.28|3.88|0
1657223400000|2022-07-07 19:50:00|5.27|3.87|5.31|3.91|5.36|3.96|5.26|3.86|0
1657223700000|2022-07-07 19:55:00|5.32|3.92|5.29|3.89|5.34|3.94|5.26|3.86|0
1657224000000|2022-07-07 20:00:00|5.33|3.93|5.36|3.96|5.37|3.97|5.32|3.92|0
1657224300000|2022-07-07 20:05:00|5.35|3.95|5.36|3.96|5.36|3.96|5.34|3.94|0
1657224600000|2022-07-07 20:10:00|5.37|3.97|5.37|3.97|5.38|3.98|5.34|3.94|0
1657224900000|2022-07-07 20:15:00|5.47|3.87|5.49|3.89|5.5|3.9|5.47|3.87|0
1657225200000|2022-07-07 20:20:00|5.5|3.9|5.49|3.89|5.5|3.9|5.48|3.88|0
1657225500000|2022-07-07 20:25:00|5.48|3.88|5.54|3.94|5.55|3.95|5.47|3.87|0
1657225800000|2022-07-07 20:30:00|5.55|3.95|5.55|3.95|5.55|3.95|5.53|3.93|0
1657226100000|2022-07-07 20:35:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1657226400000|2022-07-07 20:40:00|5.54|3.94|5.5|3.9|5.55|3.95|5.5|3.9|0
1657226700000|2022-07-07 20:45:00|5.49|3.89|5.52|3.92|5.52|3.92|5.49|3.89|0
1657227000000|2022-07-07 20:50:00|5.51|3.91|5.5|3.9|5.52|3.92|5.5|3.9|0
1657227300000|2022-07-07 20:55:00|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1657227600000|2022-07-07 21:00:00|5.51|3.91|5.52|3.92|5.54|3.94|5.51|3.91|0
1657227900000|2022-07-07 21:05:00|5.53|3.93|5.53|3.93|5.53|3.93|5.52|3.92|0
1657228200000|2022-07-07 21:10:00|5.52|3.92|5.52|3.92|5.53|3.93|5.52|3.92|0
1657228500000|2022-07-07 21:15:00|5.53|3.93|5.52|3.92|5.53|3.93|5.52|3.92|0
1657228800000|2022-07-07 21:20:00|5.51|3.91|5.51|3.91|5.51|3.91|5.49|3.89|0
1657229100000|2022-07-07 21:25:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1657229400000|2022-07-07 21:30:00|5.48|3.88|5.49|3.89|5.5|3.9|5.48|3.88|0
1657229700000|2022-07-07 21:35:00|5.48|3.88|5.49|3.89|5.49|3.89|5.48|3.88|0
1657230000000|2022-07-07 21:40:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1657230300000|2022-07-07 21:45:00|5.48|3.88|5.49|3.89|5.49|3.89|5.48|3.88|0
1657230600000|2022-07-07 21:50:00|5.5|3.9|5.51|3.91|5.51|3.91|5.49|3.89|0
1657230900000|2022-07-07 21:55:00|5.5|3.9|5.52|3.92|5.52|3.92|5.5|3.9|0
1657231200000|2022-07-07 22:00:00|5.53|3.93|5.49|3.89|5.53|3.93|5.49|3.89|0
1657231500000|2022-07-07 22:05:00|5.48|3.88|5.48|3.88|5.49|3.89|5.47|3.87|0
1657231800000|2022-07-07 22:10:00|5.47|3.87|5.48|3.88|5.49|3.89|5.47|3.87|0
1657232100000|2022-07-07 22:15:00|5.47|3.87|5.49|3.89|5.49|3.89|5.47|3.87|0
1657232400000|2022-07-07 22:20:00|5.48|3.88|5.47|3.87|5.5|3.9|5.47|3.87|0
1657232700000|2022-07-07 22:25:00|5.48|3.88|5.48|3.88|5.48|3.88|5.47|3.87|0
1657233000000|2022-07-07 22:30:00|5.49|3.89|5.5|3.9|5.5|3.9|5.48|3.88|0
1657233300000|2022-07-07 22:35:00|5.51|3.91|5.52|3.92|5.52|3.92|5.49|3.89|0
1657233600000|2022-07-07 22:40:00|5.51|3.91|5.51|3.91|5.52|3.92|5.51|3.91|0
1657233900000|2022-07-07 22:45:00|5.52|3.92|5.51|3.91|5.52|3.92|5.49|3.89|0
1657234200000|2022-07-07 22:50:00|5.5|3.9|5.49|3.89|5.51|3.91|5.49|3.89|0
1657234500000|2022-07-07 22:55:00|5.5|3.9|5.48|3.88|5.5|3.9|5.47|3.87|0
1657234800000|2022-07-07 23:00:00|5.47|3.87|5.49|3.89|5.51|3.91|5.47|3.87|0
1657235100000|2022-07-07 23:05:00|5.5|3.9|5.53|3.93|5.54|3.94|5.5|3.9|0
1657235400000|2022-07-07 23:10:00|5.54|3.94|5.52|3.92|5.54|3.94|5.51|3.91|0
1657235700000|2022-07-07 23:15:00|5.51|3.91|5.52|3.92|5.52|3.92|5.5|3.9|0
1657236000000|2022-07-07 23:20:00|5.53|3.93|5.51|3.91|5.53|3.93|5.51|3.91|0
1657236300000|2022-07-07 23:25:00|5.5|3.9|5.5|3.9|5.51|3.91|5.5|3.9|0
1657236600000|2022-07-07 23:30:00|5.51|3.91|5.5|3.9|5.52|3.92|5.5|3.9|0
1657236900000|2022-07-07 23:35:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1657237200000|2022-07-07 23:40:00|5.51|3.91|5.49|3.89|5.52|3.92|5.48|3.88|0
1657237500000|2022-07-07 23:45:00|5.5|3.9|5.49|3.89|5.52|3.92|5.49|3.89|0
1657237800000|2022-07-07 23:50:00|5.5|3.9|5.49|3.89|5.51|3.91|5.49|3.89|0
1657238100000|2022-07-07 23:55:00|5.5|3.9|5.51|3.91|5.51|3.91|5.49|3.89|0
1657238400000|2022-07-08 00:00:00|5.5|3.9|5.49|3.89|5.51|3.91|5.43|3.83|0
1657238700000|2022-07-08 00:05:00|5.5|3.9|5.54|3.94|5.55|3.95|5.5|3.9|0
1657239000000|2022-07-08 00:10:00|5.53|3.93|5.54|3.94|5.55|3.95|5.52|3.92|0
1657239300000|2022-07-08 00:15:00|5.55|3.95|5.5|3.9|5.55|3.95|5.5|3.9|0
1657239600000|2022-07-08 00:20:00|5.51|3.91|5.52|3.92|5.54|3.94|5.5|3.9|0
1657239900000|2022-07-08 00:25:00|5.53|3.93|5.51|3.91|5.53|3.93|5.51|3.91|0
1657240200000|2022-07-08 00:30:00|5.52|3.92|5.52|3.92|5.53|3.93|5.51|3.91|0
1657240500000|2022-07-08 00:35:00|5.51|3.91|5.49|3.89|5.51|3.91|5.48|3.88|0
1657240800000|2022-07-08 00:40:00|5.48|3.88|5.46|3.86|5.49|3.89|5.43|3.83|0
1657241100000|2022-07-08 00:45:00|5.47|3.87|5.46|3.86|5.47|3.87|5.45|3.85|0
1657241400000|2022-07-08 00:50:00|5.45|3.85|5.44|3.84|5.46|3.86|5.43|3.83|0
1657241700000|2022-07-08 00:55:00|5.45|3.85|5.43|3.83|5.45|3.85|5.41|3.81|0
1657242000000|2022-07-08 01:00:00|5.42|3.82|5.45|3.85|5.45|3.85|5.42|3.82|0
1657242300000|2022-07-08 01:05:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1657242600000|2022-07-08 01:10:00|5.46|3.86|5.43|3.83|5.46|3.86|5.43|3.83|0
1657242900000|2022-07-08 01:15:00|5.42|3.82|5.42|3.82|5.43|3.83|5.39|3.79|0
1657243200000|2022-07-08 01:20:00|5.43|3.83|5.42|3.82|5.44|3.84|5.42|3.82|0
1657243500000|2022-07-08 01:25:00|5.43|3.83|5.4|3.8|5.43|3.83|5.4|3.8|0
1657243800000|2022-07-08 01:30:00|5.39|3.79|5.5|3.9|5.51|3.91|5.39|3.79|0
1657244100000|2022-07-08 01:35:00|5.51|3.91|5.51|3.91|5.52|3.92|5.5|3.9|0
1657244400000|2022-07-08 01:40:00|5.52|3.92|5.48|3.88|5.52|3.92|5.47|3.87|0
1657244700000|2022-07-08 01:45:00|5.47|3.87|5.51|3.91|5.52|3.92|5.47|3.87|0
1657245000000|2022-07-08 01:50:00|5.52|3.92|5.54|3.94|5.55|3.95|5.51|3.91|0
1657245300000|2022-07-08 01:55:00|5.55|3.95|5.53|3.93|5.55|3.95|5.53|3.93|0
1657245600000|2022-07-08 02:00:00|5.52|3.92|5.52|3.92|5.53|3.93|5.51|3.91|0
1657245900000|2022-07-08 02:05:00|5.53|3.93|5.54|3.94|5.55|3.95|5.52|3.92|0
1657246200000|2022-07-08 02:10:00|5.55|3.95|5.53|3.93|5.55|3.95|5.51|3.91|0
1657246500000|2022-07-08 02:15:00|5.52|3.92|5.52|3.92|5.53|3.93|5.51|3.91|0
1657246800000|2022-07-08 02:20:00|5.51|3.91|5.51|3.91|5.52|3.92|5.5|3.9|0
1657247100000|2022-07-08 02:25:00|5.52|3.92|5.49|3.89|5.52|3.92|5.49|3.89|0
1657247400000|2022-07-08 02:30:00|5.48|3.88|5.53|3.93|5.54|3.94|5.46|3.86|0
1657247700000|2022-07-08 02:35:00|5.54|3.94|5.51|3.91|5.54|3.94|5.5|3.9|0
1657248000000|2022-07-08 02:40:00|5.5|3.9|5.53|3.93|5.53|3.93|5.5|3.9|0
1657248300000|2022-07-08 02:45:00|5.54|3.94|5.59|3.99|5.61|4.01|5.54|3.94|0
1657248600000|2022-07-08 02:50:00|5.6|4|5.57|3.97|5.6|4|5.56|3.96|0
1657248900000|2022-07-08 02:55:00|5.58|3.98|5.65|4.05|5.67|4.07|5.58|3.98|0
1657249200000|2022-07-08 03:00:00|5.66|4.06|5.64|4.04|5.68|4.08|5.62|4.02|0
1657249500000|2022-07-08 03:05:00|5.65|4.05|5.62|4.02|5.65|4.05|5.61|4.01|0
1657249800000|2022-07-08 03:10:00|5.61|4.01|5.61|4.01|5.63|4.03|5.59|3.99|0
1657250100000|2022-07-08 03:15:00|5.6|4|5.61|4.01|5.62|4.02|5.59|3.99|0
1657250400000|2022-07-08 03:20:00|5.6|4|5.59|3.99|5.62|4.02|5.59|3.99|0
1657250700000|2022-07-08 03:25:00|5.58|3.98|5.61|4.01|5.63|4.03|5.57|3.97|0
1657251000000|2022-07-08 03:30:00|5.6|4|5.6|4|5.6|4|5.55|3.95|0
1657251300000|2022-07-08 03:35:00|5.59|3.99|5.6|4|5.6|4|5.58|3.98|0
1657251600000|2022-07-08 03:40:00|5.59|3.99|5.64|4.04|5.65|4.05|5.59|3.99|0
1657251900000|2022-07-08 03:45:00|5.63|4.03|5.62|4.02|5.67|4.07|5.61|4.01|0
1657252200000|2022-07-08 03:50:00|5.63|4.03|5.63|4.03|5.65|4.05|5.62|4.02|0
1657252500000|2022-07-08 03:55:00|5.64|4.04|5.66|4.06|5.67|4.07|5.64|4.04|0
1657252800000|2022-07-08 04:00:00|5.67|4.07|5.62|4.02|5.67|4.07|5.62|4.02|0
1657253100000|2022-07-08 04:05:00|5.61|4.01|5.62|4.02|5.65|4.05|5.61|4.01|0
1657253400000|2022-07-08 04:10:00|5.61|4.01|5.64|4.04|5.65|4.05|5.61|4.01|0
1657253700000|2022-07-08 04:15:00|5.65|4.05|5.65|4.05|5.65|4.05|5.63|4.03|0
1657254000000|2022-07-08 04:20:00|5.64|4.04|5.63|4.03|5.65|4.05|5.63|4.03|0
1657254300000|2022-07-08 04:25:00|5.64|4.04|5.64|4.04|5.65|4.05|5.63|4.03|0
1657254600000|2022-07-08 04:30:00|5.62|4.02|5.63|4.03|5.63|4.03|5.6|4|0
1657254900000|2022-07-08 04:35:00|5.62|4.02|5.62|4.02|5.64|4.04|5.61|4.01|0
1657255200000|2022-07-08 04:40:00|5.63|4.03|5.63|4.03|5.64|4.04|5.61|4.01|0
1657255500000|2022-07-08 04:45:00|5.64|4.04|5.62|4.02|5.64|4.04|5.62|4.02|0
1657255800000|2022-07-08 04:50:00|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1657256100000|2022-07-08 04:55:00|5.61|4.01|5.58|3.98|5.61|4.01|5.57|3.97|0
1657256400000|2022-07-08 05:00:00|5.59|3.99|5.61|4.01|5.61|4.01|5.57|3.97|0
1657256700000|2022-07-08 05:05:00|5.6|4|5.6|4|5.62|4.02|5.59|3.99|0
1657257000000|2022-07-08 05:10:00|5.61|4.01|5.62|4.02|5.62|4.02|5.59|3.99|0
1657257300000|2022-07-08 05:15:00|5.61|4.01|5.61|4.01|5.62|4.02|5.59|3.99|0
1657257600000|2022-07-08 05:20:00|5.62|4.02|5.64|4.04|5.64|4.04|5.61|4.01|0
1657257900000|2022-07-08 05:25:00|5.63|4.03|5.62|4.02|5.63|4.03|5.6|4|0
1657258200000|2022-07-08 05:30:00|5.63|4.03|5.61|4.01|5.64|4.04|5.61|4.01|0
1657258500000|2022-07-08 05:35:00|5.62|4.02|5.62|4.02|5.62|4.02|5.59|3.99|0
1657258800000|2022-07-08 05:40:00|5.63|4.03|5.67|4.07|5.67|4.07|5.62|4.02|0
1657259100000|2022-07-08 05:45:00|5.68|4.08|5.64|4.04|5.68|4.08|5.64|4.04|0
1657259400000|2022-07-08 05:50:00|5.65|4.05|5.69|4.09|5.69|4.09|5.64|4.04|0
1657259700000|2022-07-08 05:55:00|5.68|4.08|5.67|4.07|5.71|4.11|5.67|4.07|0
1657260000000|2022-07-08 06:00:00|5.68|4.08|5.66|4.06|5.68|4.08|5.64|4.04|0
1657260300000|2022-07-08 06:05:00|5.65|4.05|5.63|4.03|5.67|4.07|5.62|4.02|0
1657260600000|2022-07-08 06:10:00|5.62|4.02|5.63|4.03|5.63|4.03|5.6|4|0
1657260900000|2022-07-08 06:15:00|5.62|4.02|5.64|4.04|5.66|4.06|5.61|4.01|0
1657261200000|2022-07-08 06:20:00|5.65|4.05|5.67|4.07|5.67|4.07|5.64|4.04|0
1657261500000|2022-07-08 06:25:00|5.45|3.85|5.63|4.03|5.64|4.04|5.45|3.85|0
1657261800000|2022-07-08 06:30:00|5.64|4.04|5.65|4.05|5.65|4.05|5.63|4.03|0
1657262100000|2022-07-08 06:35:00|5.66|4.06|5.62|4.02|5.66|4.06|5.61|4.01|0
1657262400000|2022-07-08 06:40:00|5.63|4.03|5.61|4.01|5.63|4.03|5.61|4.01|0
1657262700000|2022-07-08 06:45:00|5.6|4|5.59|3.99|5.61|4.01|5.58|3.98|0
1657263000000|2022-07-08 06:50:00|5.58|3.98|5.57|3.97|5.59|3.99|5.56|3.96|0
1657263300000|2022-07-08 06:55:00|5.56|3.96|5.54|3.94|5.57|3.97|5.54|3.94|0
1657263600000|2022-07-08 07:00:00|5.55|3.95|5.57|3.97|5.58|3.98|5.54|3.94|0
1657263900000|2022-07-08 07:05:00|5.46|4.06|5.48|4.08|5.5|4.1|5.46|4.06|0
1657264200000|2022-07-08 07:10:00|5.47|4.07|5.48|4.08|5.49|4.09|5.44|4.04|0
1657264500000|2022-07-08 07:15:00|5.47|4.07|5.44|4.04|5.47|4.07|5.43|4.03|0
1657264800000|2022-07-08 07:20:00|5.45|4.05|5.41|4.01|5.45|4.05|5.4|4|0
1657265100000|2022-07-08 07:25:00|5.42|4.02|5.44|4.04|5.44|4.04|5.4|4|0
1657265400000|2022-07-08 07:30:00|5.43|4.03|5.38|3.98|5.43|4.03|5.37|3.97|0
1657265700000|2022-07-08 07:35:00|5.37|3.97|5.36|3.96|5.38|3.98|5.33|3.93|0
1657266000000|2022-07-08 07:40:00|5.35|3.95|5.4|4|5.4|4|5.34|3.94|0
1657266300000|2022-07-08 07:45:00|5.39|3.99|5.41|4.01|5.42|4.02|5.39|3.99|0
1657266600000|2022-07-08 07:50:00|5.4|4|5.43|4.03|5.45|4.05|5.4|4|0
1657266900000|2022-07-08 07:55:00|5.42|4.02|5.42|4.02|5.5|4.1|5.42|4.02|0
1657267200000|2022-07-08 08:00:00|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1657267500000|2022-07-08 08:05:00|5.42|4.02|5.36|3.96|5.42|4.02|5.36|3.96|0
1657267800000|2022-07-08 08:10:00|5.35|3.95|5.38|3.98|5.39|3.99|5.35|3.95|0
1657268100000|2022-07-08 08:15:00|5.37|3.97|5.4|4|5.41|4.01|5.37|3.97|0
1657268400000|2022-07-08 08:20:00|5.41|4.01|5.43|4.03|5.45|4.05|5.41|4.01|0
1657268700000|2022-07-08 08:25:00|5.44|4.04|5.46|4.06|5.46|4.06|5.42|4.02|0
1657269000000|2022-07-08 08:30:00|5.47|4.07|5.49|4.09|5.49|4.09|5.46|4.06|0
1657269300000|2022-07-08 08:35:00|5.48|4.08|5.51|4.11|5.52|4.12|5.48|4.08|0
1657269600000|2022-07-08 08:40:00|5.52|4.12|5.48|4.08|5.52|4.12|5.48|4.08|0
1657269900000|2022-07-08 08:45:00|5.49|4.09|5.49|4.09|5.51|4.11|5.47|4.07|0
1657270200000|2022-07-08 08:50:00|5.48|4.08|5.45|4.05|5.5|4.1|5.45|4.05|0
1657270500000|2022-07-08 08:55:00|5.46|4.06|5.49|4.09|5.49|4.09|5.45|4.05|0
1657270800000|2022-07-08 09:00:00|5.48|4.08|5.5|4.1|5.54|4.14|5.45|4.05|0
1657271100000|2022-07-08 09:05:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1657271400000|2022-07-08 09:10:00|5.52|4.12|5.52|4.12|5.52|4.12|5.49|4.09|0
1657271700000|2022-07-08 09:15:00|5.53|4.13|5.53|4.13|5.53|4.13|5.48|4.08|0
1657272000000|2022-07-08 09:20:00|5.54|4.14|5.5|4.1|5.54|4.14|5.49|4.09|0
1657272300000|2022-07-08 09:25:00|5.51|4.11|5.47|4.07|5.52|4.12|5.47|4.07|0
1657272600000|2022-07-08 09:30:00|5.46|4.06|5.43|4.03|5.48|4.08|5.43|4.03|0
1657272900000|2022-07-08 09:35:00|5.44|4.04|5.39|3.99|5.44|4.04|5.39|3.99|0
1657273200000|2022-07-08 09:40:00|5.38|3.98|5.37|3.97|5.4|4|5.36|3.96|0
1657273500000|2022-07-08 09:45:00|5.36|3.96|5.39|3.99|5.39|3.99|5.36|3.96|0
1657273800000|2022-07-08 09:50:00|5.4|4|5.39|3.99|5.4|4|5.37|3.97|0
1657274100000|2022-07-08 09:55:00|5.38|3.98|5.37|3.97|5.39|3.99|5.35|3.95|0
1657274400000|2022-07-08 10:00:00|5.36|3.96|5.35|3.95|5.36|3.96|5.34|3.94|0
1657274700000|2022-07-08 10:05:00|5.34|3.94|5.3|3.9|5.35|3.95|5.3|3.9|0
1657275000000|2022-07-08 10:10:00|5.31|3.91|5.37|3.97|5.53|4.13|5.3|3.9|0
1657275300000|2022-07-08 10:15:00|5.38|3.98|5.32|3.92|5.38|3.98|5.32|3.92|0
1657275600000|2022-07-08 10:20:00|5.31|3.91|5.3|3.9|5.34|3.94|5.3|3.9|0
1657275900000|2022-07-08 10:25:00|5.31|3.91|5.34|3.94|5.36|3.96|5.28|3.88|0
1657276200000|2022-07-08 10:30:00|5.35|3.95|5.35|3.95|5.36|3.96|5.32|3.92|0
1657276500000|2022-07-08 10:35:00|5.36|3.96|5.37|3.97|5.39|3.99|5.34|3.94|0
1657276800000|2022-07-08 10:40:00|5.38|3.98|5.38|3.98|5.39|3.99|5.37|3.97|0
1657277100000|2022-07-08 10:45:00|5.37|3.97|5.41|4.01|5.42|4.02|5.37|3.97|0
1657277400000|2022-07-08 10:50:00|5.42|4.02|5.48|4.08|5.48|4.08|5.4|4|0
1657277700000|2022-07-08 10:55:00|5.49|4.09|5.52|4.12|5.54|4.14|5.49|4.09|0
1657278000000|2022-07-08 11:00:00|5.51|4.11|5.49|4.09|5.51|4.11|5.47|4.07|0
1657278300000|2022-07-08 11:05:00|5.48|4.08|5.52|4.12|5.53|4.13|5.48|4.08|0
1657278600000|2022-07-08 11:10:00|5.51|4.11|5.49|4.09|5.51|4.11|5.47|4.07|0
1657278900000|2022-07-08 11:15:00|5.48|4.08|5.45|4.05|5.48|4.08|5.45|4.05|0
1657279200000|2022-07-08 11:20:00|5.46|4.06|5.41|4.01|5.46|4.06|5.41|4.01|0
1657279500000|2022-07-08 11:25:00|5.4|4|5.44|4.04|5.46|4.06|5.4|4|0
1657279800000|2022-07-08 11:30:00|5.43|4.03|5.42|4.02|5.44|4.04|5.41|4.01|0
1657280100000|2022-07-08 11:35:00|5.43|4.03|5.44|4.04|5.47|4.07|5.42|4.02|0
1657280400000|2022-07-08 11:40:00|5.43|4.03|5.47|4.07|5.49|4.09|5.43|4.03|0
1657280700000|2022-07-08 11:45:00|5.46|4.06|5.41|4.01|5.46|4.06|5.41|4.01|0
1657281000000|2022-07-08 11:50:00|5.42|4.02|5.42|4.02|5.44|4.04|5.4|4|0
1657281300000|2022-07-08 11:55:00|5.43|4.03|5.44|4.04|5.47|4.07|5.42|4.02|0
1657281600000|2022-07-08 12:00:00|5.43|4.03|5.4|4|5.45|4.05|5.4|4|0
1657281900000|2022-07-08 12:05:00|5.41|4.01|5.42|4.02|5.44|4.04|5.4|4|0
1657282200000|2022-07-08 12:10:00|5.43|4.03|5.39|3.99|5.43|4.03|5.39|3.99|0
1657282500000|2022-07-08 12:15:00|5.4|4|5.4|4|5.4|4|5.37|3.97|0
1657282800000|2022-07-08 12:20:00|5.39|3.99|5.39|3.99|5.41|4.01|5.36|3.96|0
1657283100000|2022-07-08 12:25:00|5.4|4|5.4|4|5.42|4.02|5.38|3.98|0
1657283400000|2022-07-08 12:30:00|5.46|4.06|5.48|4.08|5.65|4.25|5.37|3.97|0
1657283700000|2022-07-08 12:35:00|5.45|4.05|5.45|4.05|5.52|4.12|5.39|3.99|0
1657284000000|2022-07-08 12:40:00|5.46|4.06|5.61|4.21|5.61|4.21|5.45|4.05|0
1657284300000|2022-07-08 12:45:00|5.6|4.2|5.5|4.1|5.76|4.36|5.49|4.09|0
1657284600000|2022-07-08 12:50:00|5.49|4.09|5.4|4|5.49|4.09|5.38|3.98|0
1657284900000|2022-07-08 12:55:00|5.41|4.01|5.31|3.91|5.41|4.01|5.3|3.9|0
1657285200000|2022-07-08 13:00:00|5.3|3.9|5.25|3.85|5.3|3.9|5.24|3.84|0
1657285500000|2022-07-08 13:05:00|5.26|3.86|5.28|3.88|5.32|3.92|5.24|3.84|0
1657285800000|2022-07-08 13:10:00|5.27|3.87|5.32|3.92|5.48|4.08|5.27|3.87|0
1657286100000|2022-07-08 13:15:00|5.3|3.9|5.3|3.9|5.36|3.96|5.29|3.89|0
1657286400000|2022-07-08 13:20:00|5.29|3.89|5.31|3.91|5.34|3.94|5.29|3.89|0
1657286700000|2022-07-08 13:25:00|5.3|3.9|5.29|3.89|5.35|3.95|5.29|3.89|0
1657287000000|2022-07-08 13:30:00|5.31|3.91|5.27|3.87|5.36|3.96|5.24|3.84|0
1657287300000|2022-07-08 13:35:00|5.3|3.9|5.19|3.79|5.33|3.93|5.17|3.77|0
1657287600000|2022-07-08 13:40:00|5.2|3.8|5.23|3.83|5.38|3.98|5.12|3.72|0
1657287900000|2022-07-08 13:45:00|5.22|3.82|5.39|3.99|5.41|4.01|5.19|3.79|0
1657288200000|2022-07-08 13:50:00|5.4|4|5.5|4.1|5.54|4.14|5.4|4|0
1657288500000|2022-07-08 13:55:00|5.51|4.11|5.14|3.74|5.53|4.13|5.14|3.74|0
1657288800000|2022-07-08 14:00:00|5.2|3.8|5.14|3.74|5.29|3.89|5.14|3.74|0
1657289100000|2022-07-08 14:05:00|5.13|3.73|5.17|3.77|5.23|3.83|5.13|3.73|0
1657289400000|2022-07-08 14:10:00|5.18|3.78|5.07|3.67|5.2|3.8|5.05|3.65|0
1657289700000|2022-07-08 14:15:00|5.06|3.66|5.06|3.66|5.09|3.69|5.03|3.63|0
1657290000000|2022-07-08 14:20:00|5.07|3.67|4.96|3.56|5.09|3.69|4.96|3.56|0
1657290300000|2022-07-08 14:25:00|4.95|3.55|4.81|3.41|4.95|3.55|4.77|3.37|0
1657290600000|2022-07-08 14:30:00|4.8|3.4|4.79|3.39|4.82|3.42|4.76|3.36|0
1657290900000|2022-07-08 14:35:00|4.78|3.38|4.75|3.35|4.8|3.4|4.71|3.31|0
1657291200000|2022-07-08 14:40:00|4.74|3.34|4.89|3.49|5.2|3.8|4.73|3.33|0
1657291500000|2022-07-08 14:45:00|4.9|3.5|4.91|3.51|4.91|3.51|4.88|3.48|0
1657291800000|2022-07-08 14:50:00|4.92|3.52|5|3.6|5.02|3.62|4.91|3.51|0
1657292100000|2022-07-08 14:55:00|4.99|3.59|4.91|3.51|4.99|3.59|4.89|3.49|0
1657292400000|2022-07-08 15:00:00|4.9|3.5|4.9|3.5|4.93|3.53|4.87|3.47|0
1657292700000|2022-07-08 15:05:00|4.91|3.51|4.81|3.41|4.93|3.53|4.81|3.41|0
1657293000000|2022-07-08 15:10:00|4.82|3.42|4.87|3.47|4.88|3.48|4.8|3.4|0
1657293300000|2022-07-08 15:15:00|4.86|3.46|4.89|3.49|4.91|3.51|4.85|3.45|0
1657293600000|2022-07-08 15:20:00|4.88|3.48|4.84|3.44|4.88|3.48|4.83|3.43|0
1657293900000|2022-07-08 15:25:00|4.83|3.43|4.79|3.39|4.84|3.44|4.75|3.35|0
1657294200000|2022-07-08 15:30:00|4.8|3.4|4.77|3.37|4.82|3.42|4.76|3.36|0
1657294500000|2022-07-08 15:35:00|4.78|3.38|4.83|3.43|4.86|3.46|4.78|3.38|0
1657294800000|2022-07-08 15:40:00|4.82|3.42|4.86|3.46|4.87|3.47|4.82|3.42|0
1657295100000|2022-07-08 15:45:00|4.85|3.45|4.93|3.53|4.96|3.56|4.85|3.45|0
1657295400000|2022-07-08 15:50:00|4.94|3.54|4.89|3.49|4.94|3.54|4.88|3.48|0
1657295700000|2022-07-08 15:55:00|4.9|3.5|4.84|3.44|4.9|3.5|4.84|3.44|0
1657296000000|2022-07-08 16:00:00|4.85|3.45|4.88|3.48|4.88|3.48|4.84|3.44|0
1657296300000|2022-07-08 16:05:00|4.89|3.49|4.98|3.58|4.99|3.59|4.88|3.48|0
1657296600000|2022-07-08 16:10:00|4.97|3.57|4.98|3.58|4.99|3.59|4.89|3.49|0
1657296900000|2022-07-08 16:15:00|4.97|3.57|4.93|3.53|4.99|3.59|4.93|3.53|0
1657297200000|2022-07-08 16:20:00|4.94|3.54|5.02|3.62|5.02|3.62|4.91|3.51|0
1657297500000|2022-07-08 16:25:00|5.01|3.61|5.09|3.69|5.1|3.7|5|3.6|0
1657297800000|2022-07-08 16:30:00|5.1|3.7|5.11|3.71|5.14|3.74|5.07|3.67|0
1657298100000|2022-07-08 16:35:00|5.12|3.72|5.18|3.78|5.19|3.79|5.08|3.68|0
1657298400000|2022-07-08 16:40:00|5.19|3.79|5.15|3.75|5.23|3.83|5.15|3.75|0
1657298700000|2022-07-08 16:45:00|5.17|3.77|5.13|3.73|5.22|3.82|5.12|3.72|0
1657299000000|2022-07-08 16:50:00|5.14|3.74|5.19|3.79|5.23|3.83|5.13|3.73|0
1657299300000|2022-07-08 16:55:00|5.18|3.78|5.21|3.81|5.23|3.83|5.15|3.75|0
1657299600000|2022-07-08 17:00:00|5.22|3.82|5.25|3.85|5.28|3.88|5.18|3.78|0
1657299900000|2022-07-08 17:05:00|5.24|3.84|5.1|3.7|5.25|3.85|4.94|3.54|0
1657300200000|2022-07-08 17:10:00|5.11|3.71|5.08|3.68|5.11|3.71|5.06|3.66|0
1657300500000|2022-07-08 17:15:00|5.09|3.69|5.11|3.71|5.14|3.74|5.08|3.68|0
1657300800000|2022-07-08 17:20:00|5.12|3.72|5.12|3.72|5.13|3.73|5.1|3.7|0
1657301100000|2022-07-08 17:25:00|5.11|3.71|4.98|3.58|5.12|3.72|4.98|3.58|0
1657301400000|2022-07-08 17:30:00|4.99|3.59|4.99|3.59|5.01|3.61|4.98|3.58|0
1657301700000|2022-07-08 17:35:00|5|3.6|4.98|3.58|5.03|3.63|4.97|3.57|0
1657302000000|2022-07-08 17:40:00|4.97|3.57|4.96|3.56|4.98|3.58|4.94|3.54|0
1657302300000|2022-07-08 17:45:00|4.97|3.57|4.91|3.51|4.99|3.59|4.9|3.5|0
1657302600000|2022-07-08 17:50:00|4.9|3.5|4.89|3.49|4.92|3.52|4.87|3.47|0
1657302900000|2022-07-08 17:55:00|4.9|3.5|4.89|3.49|5|3.6|4.88|3.48|0
1657303200000|2022-07-08 18:00:00|4.88|3.48|4.88|3.48|4.94|3.54|4.87|3.47|0
1657303500000|2022-07-08 18:05:00|4.87|3.47|4.81|3.41|4.87|3.47|4.8|3.4|0
1657303800000|2022-07-08 18:10:00|4.82|3.42|4.82|3.42|4.84|3.44|4.81|3.41|0
1657304100000|2022-07-08 18:15:00|4.81|3.41|4.8|3.4|4.84|3.44|4.8|3.4|0
1657304400000|2022-07-08 18:20:00|4.81|3.41|4.74|3.34|4.87|3.47|4.72|3.32|0
1657304700000|2022-07-08 18:25:00|4.75|3.35|4.72|3.32|4.76|3.36|4.71|3.31|0
1657305000000|2022-07-08 18:30:00|4.71|3.31|4.68|3.28|4.72|3.32|4.68|3.28|0
1657305300000|2022-07-08 18:35:00|4.67|3.27|4.67|3.27|4.7|3.3|4.65|3.25|0
1657305600000|2022-07-08 18:40:00|4.68|3.28|4.76|3.36|4.82|3.42|4.67|3.27|0
1657305900000|2022-07-08 18:45:00|4.77|3.37|4.82|3.42|4.82|3.42|4.76|3.36|0
1657306200000|2022-07-08 18:50:00|4.81|3.41|4.87|3.47|4.87|3.47|4.79|3.39|0
1657306500000|2022-07-08 18:55:00|4.88|3.48|4.79|3.39|4.88|3.48|4.79|3.39|0
1657306800000|2022-07-08 19:00:00|4.8|3.4|4.76|3.36|4.82|3.42|4.75|3.35|0
1657307100000|2022-07-08 19:05:00|4.77|3.37|4.85|3.45|4.86|3.46|4.76|3.36|0
1657307400000|2022-07-08 19:10:00|4.84|3.44|4.79|3.39|4.86|3.46|4.77|3.37|0
1657307700000|2022-07-08 19:15:00|4.78|3.38|4.82|3.42|4.84|3.44|4.78|3.38|0
1657308000000|2022-07-08 19:20:00|4.81|3.41|4.84|3.44|4.85|3.45|4.79|3.39|0
1657308300000|2022-07-08 19:25:00|4.85|3.45|4.85|3.45|4.87|3.47|4.83|3.43|0
1657308600000|2022-07-08 19:30:00|4.84|3.44|4.9|3.5|4.93|3.53|4.83|3.43|0
1657308900000|2022-07-08 19:35:00|4.89|3.49|4.9|3.5|4.93|3.53|4.86|3.46|0
1657309200000|2022-07-08 19:40:00|4.89|3.49|4.79|3.39|4.91|3.51|4.78|3.38|0
1657309500000|2022-07-08 19:45:00|4.8|3.4|4.85|3.45|4.86|3.46|4.79|3.39|0
1657309800000|2022-07-08 19:50:00|4.86|3.46|4.84|3.44|4.89|3.49|4.83|3.43|0
1657310100000|2022-07-08 19:55:00|4.86|3.46|4.92|3.52|4.94|3.54|4.81|3.41|0
1657310400000|2022-07-08 20:00:00|4.91|3.51|4.87|3.47|4.94|3.54|4.86|3.46|0
1657310700000|2022-07-08 20:05:00|4.86|3.46|4.87|3.47|4.88|3.48|4.86|3.46|0
1657311000000|2022-07-08 20:10:00|4.86|3.46|4.85|3.45|4.87|3.47|4.85|3.45|0
1657498500000|2022-07-11 00:15:00|4.81|3.21|4.83|3.23|4.83|3.23|4.81|3.21|0
1657498800000|2022-07-11 00:20:00|4.82|3.22|4.79|3.19|4.82|3.22|4.78|3.18|0
1657499100000|2022-07-11 00:25:00|4.78|3.18|4.77|3.17|4.78|3.18|4.75|3.15|0
1657499400000|2022-07-11 00:30:00|4.76|3.16|4.79|3.19|4.79|3.19|4.74|3.14|0
1657499700000|2022-07-11 00:35:00|4.78|3.18|4.79|3.19|4.8|3.2|4.78|3.18|0
1657500000000|2022-07-11 00:40:00|4.78|3.18|4.8|3.2|4.8|3.2|4.78|3.18|0
1657500300000|2022-07-11 00:45:00|4.79|3.19|4.8|3.2|4.8|3.2|4.78|3.18|0
1657500600000|2022-07-11 00:50:00|4.79|3.19|4.77|3.17|4.8|3.2|4.77|3.17|0
1657500900000|2022-07-11 00:55:00|4.78|3.18|4.77|3.17|4.78|3.18|4.75|3.15|0
1657501200000|2022-07-11 01:00:00|4.78|3.18|4.82|3.22|4.82|3.22|4.77|3.17|0
1657501500000|2022-07-11 01:05:00|4.83|3.23|4.85|3.25|4.87|3.27|4.83|3.23|0
1657501800000|2022-07-11 01:10:00|4.84|3.24|4.82|3.22|4.86|3.26|4.82|3.22|0
1657502100000|2022-07-11 01:15:00|4.83|3.23|4.86|3.26|4.88|3.28|4.83|3.23|0
1657502400000|2022-07-11 01:20:00|4.87|3.27|4.9|3.3|4.9|3.3|4.86|3.26|0
1657502700000|2022-07-11 01:25:00|4.89|3.29|4.91|3.31|4.92|3.32|4.89|3.29|0
1657503000000|2022-07-11 01:30:00|4.9|3.3|4.89|3.29|4.91|3.31|4.87|3.27|0
1657503300000|2022-07-11 01:35:00|4.9|3.3|4.91|3.31|4.94|3.34|4.9|3.3|0
1657503600000|2022-07-11 01:40:00|4.92|3.32|4.9|3.3|4.92|3.32|4.88|3.28|0
1657503900000|2022-07-11 01:45:00|4.89|3.29|4.91|3.31|4.92|3.32|4.89|3.29|0
1657504200000|2022-07-11 01:50:00|4.92|3.32|4.97|3.37|4.99|3.39|4.92|3.32|0
1657504500000|2022-07-11 01:55:00|4.96|3.36|4.99|3.39|4.99|3.39|4.96|3.36|0
1657504800000|2022-07-11 02:00:00|4.98|3.38|5.01|3.41|5.01|3.41|4.97|3.37|0
1657505100000|2022-07-11 02:05:00|5|3.4|5|3.4|5.02|3.42|4.99|3.39|0
1657505400000|2022-07-11 02:10:00|5.01|3.41|5.01|3.41|5.02|3.42|4.99|3.39|0
1657505700000|2022-07-11 02:15:00|5.02|3.42|5.02|3.42|5.02|3.42|5.01|3.41|0
1657506000000|2022-07-11 02:20:00|5.01|3.41|5|3.4|5.02|3.42|4.99|3.39|0
1657506300000|2022-07-11 02:25:00|4.99|3.39|4.98|3.38|5|3.4|4.98|3.38|0
1657506600000|2022-07-11 02:30:00|4.97|3.37|4.97|3.37|5|3.4|4.96|3.36|0
1657506900000|2022-07-11 02:35:00|4.98|3.38|4.97|3.37|4.99|3.39|4.96|3.36|0
1657507200000|2022-07-11 02:40:00|4.96|3.36|4.95|3.35|4.98|3.38|4.95|3.35|0
1657507500000|2022-07-11 02:45:00|4.96|3.36|4.98|3.38|4.99|3.39|4.95|3.35|0
1657507800000|2022-07-11 02:50:00|4.99|3.39|5.01|3.41|5.01|3.41|4.98|3.38|0
1657508100000|2022-07-11 02:55:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1657508400000|2022-07-11 03:00:00|5.01|3.41|5.01|3.41|5.01|3.41|5|3.4|0
1657508700000|2022-07-11 03:05:00|5|3.4|4.99|3.39|5.01|3.41|4.99|3.39|0
1657509000000|2022-07-11 03:10:00|4.98|3.38|5.04|3.44|5.05|3.45|4.98|3.38|0
1657509300000|2022-07-11 03:15:00|5.03|3.43|5.02|3.42|5.06|3.46|5.02|3.42|0
1657509600000|2022-07-11 03:20:00|5.01|3.41|5.01|3.41|5.04|3.44|5|3.4|0
1657509900000|2022-07-11 03:25:00|5|3.4|5|3.4|5.02|3.42|4.99|3.39|0
1657510200000|2022-07-11 03:30:00|4.99|3.39|4.99|3.39|5.01|3.41|4.99|3.39|0
1657510500000|2022-07-11 03:35:00|4.98|3.38|4.96|3.36|4.99|3.39|4.96|3.36|0
1657510800000|2022-07-11 03:40:00|4.97|3.37|4.99|3.39|4.99|3.39|4.97|3.37|0
1657511100000|2022-07-11 03:45:00|4.98|3.38|4.98|3.38|5|3.4|4.97|3.37|0
1657511400000|2022-07-11 03:50:00|4.99|3.39|4.98|3.38|4.99|3.39|4.98|3.38|0
1657511700000|2022-07-11 03:55:00|4.99|3.39|4.97|3.37|4.99|3.39|4.97|3.37|0
1657512000000|2022-07-11 04:00:00|4.96|3.36|4.96|3.36|4.97|3.37|4.95|3.35|0
1657512300000|2022-07-11 04:05:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1657512600000|2022-07-11 04:10:00|4.96|3.36|5|3.4|5.01|3.41|4.95|3.35|0
1657512900000|2022-07-11 04:15:00|5.01|3.41|5.01|3.41|5.01|3.41|5|3.4|0
1657513200000|2022-07-11 04:20:00|5|3.4|5.03|3.43|5.04|3.44|5|3.4|0
1657513500000|2022-07-11 04:25:00|5.02|3.42|5.03|3.43|5.04|3.44|5.02|3.42|0
1657513800000|2022-07-11 04:30:00|5.04|3.44|5.03|3.43|5.04|3.44|5|3.4|0
1657514100000|2022-07-11 04:35:00|5.04|3.44|5.04|3.44|5.05|3.45|5.03|3.43|0
1657514400000|2022-07-11 04:40:00|5.05|3.45|5.07|3.47|5.07|3.47|5.04|3.44|0
1657514700000|2022-07-11 04:45:00|5.06|3.46|5.06|3.46|5.06|3.46|5.05|3.45|0
1657515000000|2022-07-11 04:50:00|5.07|3.47|5.06|3.46|5.08|3.48|5.06|3.46|0
1657515300000|2022-07-11 04:55:00|5.07|3.47|5.07|3.47|5.08|3.48|5.06|3.46|0
1657515600000|2022-07-11 05:00:00|5.08|3.48|5.07|3.47|5.09|3.49|5.07|3.47|0
1657515900000|2022-07-11 05:05:00|5.08|3.48|5.08|3.48|5.08|3.48|5.06|3.46|0
1657516200000|2022-07-11 05:10:00|5.09|3.49|5.08|3.48|5.09|3.49|5.07|3.47|0
1657516500000|2022-07-11 05:15:00|5.07|3.47|5.05|3.45|5.07|3.47|5.04|3.44|0
1657516800000|2022-07-11 05:20:00|5.04|3.44|5.03|3.43|5.05|3.45|5.03|3.43|0
1657517100000|2022-07-11 05:25:00|5.04|3.44|5.05|3.45|5.06|3.46|5.04|3.44|0
1657517400000|2022-07-11 05:30:00|5.06|3.46|5.06|3.46|5.08|3.48|5.05|3.45|0
1657517700000|2022-07-11 05:35:00|5.07|3.47|5.05|3.45|5.07|3.47|5.04|3.44|0
1657518000000|2022-07-11 05:40:00|5.06|3.46|5.04|3.44|5.06|3.46|5.03|3.43|0
1657518300000|2022-07-11 05:45:00|5.03|3.43|5.06|3.46|5.06|3.46|5.03|3.43|0
1657518600000|2022-07-11 05:50:00|5.07|3.47|5.09|3.49|5.11|3.51|5.06|3.46|0
1657518900000|2022-07-11 05:55:00|5.1|3.5|5.09|3.49|5.11|3.51|5.08|3.48|0
1657519200000|2022-07-11 06:00:00|5.1|3.5|5.06|3.46|5.11|3.51|5.05|3.45|0
1657519500000|2022-07-11 06:05:00|5.05|3.45|5.2|3.6|5.24|3.64|5.05|3.45|0
1657519800000|2022-07-11 06:10:00|5.22|3.62|5.06|3.46|5.37|3.77|4.7|3.1|0
1657520100000|2022-07-11 06:15:00|5.07|3.47|5.11|3.51|5.16|3.56|5.06|3.46|0
1657520400000|2022-07-11 06:20:00|5.1|3.5|5.1|3.5|5.12|3.52|5.09|3.49|0
1657520700000|2022-07-11 06:25:00|5.09|3.49|5.08|3.48|5.11|3.51|5.07|3.47|0
1657521000000|2022-07-11 06:30:00|5.07|3.47|5.07|3.47|5.09|3.49|5.05|3.45|0
1657521300000|2022-07-11 06:35:00|5.06|3.46|5.07|3.47|5.08|3.48|5.05|3.45|0
1657521600000|2022-07-11 06:40:00|5.06|3.46|5.08|3.48|5.1|3.5|5.06|3.46|0
1657521900000|2022-07-11 06:45:00|5.09|3.49|5.09|3.49|5.1|3.5|5.08|3.48|0
1657522200000|2022-07-11 06:50:00|5.1|3.5|5.13|3.53|5.14|3.54|5.1|3.5|0
1657522500000|2022-07-11 06:55:00|5.12|3.52|5.12|3.52|5.12|3.52|5.09|3.49|0
1657522800000|2022-07-11 07:00:00|5.11|3.51|5.09|3.49|5.16|3.56|5.09|3.49|0
1657523100000|2022-07-11 07:05:00|4.99|3.59|4.94|3.54|5|3.6|4.91|3.51|0
1657523400000|2022-07-11 07:10:00|4.95|3.55|4.95|3.55|4.95|3.55|4.9|3.5|0
1657523700000|2022-07-11 07:15:00|4.96|3.56|4.91|3.51|4.97|3.57|4.91|3.51|0
1657524000000|2022-07-11 07:20:00|4.9|3.5|4.9|3.5|4.92|3.52|4.86|3.46|0
1657524300000|2022-07-11 07:25:00|4.89|3.49|4.93|3.53|4.94|3.54|4.89|3.49|0
1657524600000|2022-07-11 07:30:00|4.94|3.54|4.88|3.48|4.95|3.55|4.88|3.48|0
1657524900000|2022-07-11 07:35:00|4.87|3.47|4.89|3.49|4.9|3.5|4.85|3.45|0
1657525200000|2022-07-11 07:40:00|4.9|3.5|4.91|3.51|4.92|3.52|4.88|3.48|0
1657525500000|2022-07-11 07:45:00|4.9|3.5|4.93|3.53|4.94|3.54|4.87|3.47|0
1657525800000|2022-07-11 07:50:00|4.94|3.54|4.94|3.54|4.95|3.55|4.91|3.51|0
1657526100000|2022-07-11 07:55:00|4.93|3.53|4.92|3.52|4.94|3.54|4.91|3.51|0
1657526400000|2022-07-11 08:00:00|4.93|3.53|4.93|3.53|4.94|3.54|4.9|3.5|0
1657526700000|2022-07-11 08:05:00|4.92|3.52|4.89|3.49|4.93|3.53|4.88|3.48|0
1657527000000|2022-07-11 08:10:00|4.9|3.5|4.85|3.45|4.9|3.5|4.82|3.42|0
1657527300000|2022-07-11 08:15:00|4.84|3.44|4.82|3.42|4.87|3.47|4.81|3.41|0
1657527600000|2022-07-11 08:20:00|4.81|3.41|4.83|3.43|4.86|3.46|4.81|3.41|0
1657527900000|2022-07-11 08:25:00|4.82|3.42|4.86|3.46|4.87|3.47|4.82|3.42|0
1657528200000|2022-07-11 08:30:00|4.87|3.47|4.84|3.44|4.87|3.47|4.83|3.43|0
1657528500000|2022-07-11 08:35:00|4.83|3.43|4.91|3.51|5.01|3.61|4.81|3.41|0
1657528800000|2022-07-11 08:40:00|4.9|3.5|4.94|3.54|4.94|3.54|4.9|3.5|0
1657529100000|2022-07-11 08:45:00|4.93|3.53|4.93|3.53|4.95|3.55|4.93|3.53|0
1657529400000|2022-07-11 08:50:00|4.92|3.52|4.92|3.52|4.96|3.56|4.91|3.51|0
1657529700000|2022-07-11 08:55:00|4.93|3.53|4.94|3.54|4.96|3.56|4.93|3.53|0
1657530000000|2022-07-11 09:00:00|4.95|3.55|4.89|3.49|4.96|3.56|4.89|3.49|0
1657530300000|2022-07-11 09:05:00|4.88|3.48|4.89|3.49|4.91|3.51|4.88|3.48|0
1657530600000|2022-07-11 09:10:00|4.88|3.48|4.87|3.47|4.89|3.49|4.85|3.45|0
1657530900000|2022-07-11 09:15:00|4.86|3.46|4.87|3.47|4.88|3.48|4.85|3.45|0
1657531200000|2022-07-11 09:20:00|4.88|3.48|4.87|3.47|4.9|3.5|4.87|3.47|0
1657531500000|2022-07-11 09:25:00|4.86|3.46|4.89|3.49|4.9|3.5|4.85|3.45|0
1657531800000|2022-07-11 09:30:00|4.9|3.5|4.92|3.52|4.93|3.53|4.89|3.49|0
1657532100000|2022-07-11 09:35:00|4.93|3.53|4.91|3.51|4.93|3.53|4.89|3.49|0
1657532400000|2022-07-11 09:40:00|4.9|3.5|4.92|3.52|4.93|3.53|4.89|3.49|0
1657532700000|2022-07-11 09:45:00|4.9|3.5|4.92|3.52|4.92|3.52|4.89|3.49|0
1657533000000|2022-07-11 09:50:00|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1657533300000|2022-07-11 09:55:00|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1657533600000|2022-07-11 10:00:00|4.92|3.52|4.91|3.51|4.95|3.55|4.91|3.51|0
1657533900000|2022-07-11 10:05:00|4.92|3.52|4.88|3.48|4.92|3.52|4.86|3.46|0
1657534200000|2022-07-11 10:10:00|4.89|3.49|4.86|3.46|4.89|3.49|4.86|3.46|0
1657534500000|2022-07-11 10:15:00|4.85|3.45|4.81|3.41|4.85|3.45|4.81|3.41|0
1657534800000|2022-07-11 10:20:00|4.8|3.4|4.82|3.42|4.83|3.43|4.8|3.4|0
1657535100000|2022-07-11 10:25:00|4.83|3.43|4.85|3.45|4.85|3.45|4.81|3.41|0
1657535400000|2022-07-11 10:30:00|4.86|3.46|4.89|3.49|4.9|3.5|4.85|3.45|0
1657535700000|2022-07-11 10:35:00|4.9|3.5|4.88|3.48|4.9|3.5|4.87|3.47|0
1657536000000|2022-07-11 10:40:00|4.89|3.49|4.85|3.45|4.89|3.49|4.85|3.45|0
1657536300000|2022-07-11 10:45:00|4.84|3.44|4.84|3.44|4.85|3.45|4.83|3.43|0
1657536600000|2022-07-11 10:50:00|4.85|3.45|4.89|3.49|4.9|3.5|4.84|3.44|0
1657536900000|2022-07-11 10:55:00|4.9|3.5|4.87|3.47|4.9|3.5|4.86|3.46|0
1657537200000|2022-07-11 11:00:00|4.86|3.46|4.83|3.43|4.86|3.46|4.82|3.42|0
1657537500000|2022-07-11 11:05:00|4.82|3.42|4.82|3.42|4.84|3.44|4.81|3.41|0
1657537800000|2022-07-11 11:10:00|4.83|3.43|4.83|3.43|4.84|3.44|4.81|3.41|0
1657538100000|2022-07-11 11:15:00|4.82|3.42|4.83|3.43|4.84|3.44|4.82|3.42|0
1657538400000|2022-07-11 11:20:00|4.84|3.44|4.86|3.46|4.86|3.46|4.83|3.43|0
1657538700000|2022-07-11 11:25:00|4.87|3.47|4.89|3.49|4.9|3.5|4.87|3.47|0
1657539000000|2022-07-11 11:30:00|4.88|3.48|4.88|3.48|4.89|3.49|4.87|3.47|0
1657539300000|2022-07-11 11:35:00|4.89|3.49|4.9|3.5|4.9|3.5|4.88|3.48|0
1657539600000|2022-07-11 11:40:00|4.91|3.51|4.93|3.53|4.94|3.54|4.91|3.51|0
1657539900000|2022-07-11 11:45:00|4.94|3.54|4.93|3.53|4.95|3.55|4.93|3.53|0
1657540200000|2022-07-11 11:50:00|4.94|3.54|4.91|3.51|4.96|3.56|4.89|3.49|0
1657540500000|2022-07-11 11:55:00|4.92|3.52|4.89|3.49|4.92|3.52|4.89|3.49|0
1657540800000|2022-07-11 12:00:00|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1657541100000|2022-07-11 12:05:00|4.91|3.51|4.86|3.46|4.92|3.52|4.86|3.46|0
1657541400000|2022-07-11 12:10:00|4.87|3.47|4.86|3.46|4.87|3.47|4.84|3.44|0
1657541700000|2022-07-11 12:15:00|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1657542000000|2022-07-11 12:20:00|4.85|3.45|4.82|3.42|4.86|3.46|4.81|3.41|0
1657542300000|2022-07-11 12:25:00|4.84|3.44|4.84|3.44|4.85|3.45|4.82|3.42|0
1657542600000|2022-07-11 12:30:00|4.83|3.43|4.87|3.47|4.88|3.48|4.82|3.42|0
1657542900000|2022-07-11 12:35:00|4.88|3.48|4.89|3.49|4.89|3.49|4.86|3.46|0
1657543200000|2022-07-11 12:40:00|4.88|3.48|4.89|3.49|4.92|3.52|4.88|3.48|0
1657543500000|2022-07-11 12:45:00|4.9|3.5|4.91|3.51|4.94|3.54|4.9|3.5|0
1657543800000|2022-07-11 12:50:00|4.9|3.5|4.87|3.47|4.9|3.5|4.86|3.46|0
1657544100000|2022-07-11 12:55:00|4.88|3.48|4.86|3.46|4.88|3.48|4.84|3.44|0
1657544400000|2022-07-11 13:00:00|4.85|3.45|4.84|3.44|4.86|3.46|4.83|3.43|0
1657544700000|2022-07-11 13:05:00|4.83|3.43|4.85|3.45|4.86|3.46|4.82|3.42|0
1657545000000|2022-07-11 13:10:00|4.84|3.44|4.89|3.49|4.89|3.49|4.84|3.44|0
1657545300000|2022-07-11 13:15:00|4.88|3.48|4.85|3.45|4.89|3.49|4.83|3.43|0
1657545600000|2022-07-11 13:20:00|4.84|3.44|4.84|3.44|4.85|3.45|4.83|3.43|0
1657545900000|2022-07-11 13:25:00|4.85|3.45|4.87|3.47|4.87|3.47|4.84|3.44|0
1657546200000|2022-07-11 13:30:00|4.88|3.48|4.82|3.42|4.89|3.49|4.74|3.34|0
1657546500000|2022-07-11 13:35:00|4.84|3.44|4.94|3.54|4.96|3.56|4.79|3.39|0
1657546800000|2022-07-11 13:40:00|4.95|3.55|4.88|3.48|5|3.6|4.82|3.42|0
1657547100000|2022-07-11 13:45:00|4.89|3.49|4.94|3.54|5|3.6|4.89|3.49|0
1657547400000|2022-07-11 13:50:00|4.95|3.55|4.99|3.59|5.01|3.61|4.91|3.51|0
1657547700000|2022-07-11 13:55:00|5.01|3.61|4.8|3.4|5.01|3.61|4.78|3.38|0
1657548000000|2022-07-11 14:00:00|4.82|3.42|4.88|3.48|4.9|3.5|4.82|3.42|0
1657548300000|2022-07-11 14:05:00|4.87|3.47|4.84|3.44|4.91|3.51|4.8|3.4|0
1657548600000|2022-07-11 14:10:00|4.83|3.43|4.88|3.48|4.88|3.48|4.75|3.35|0
1657548900000|2022-07-11 14:15:00|4.89|3.49|4.92|3.52|4.92|3.52|4.81|3.41|0
1657549200000|2022-07-11 14:20:00|4.93|3.53|4.96|3.56|4.99|3.59|4.85|3.45|0
1657549500000|2022-07-11 14:25:00|4.97|3.57|4.91|3.51|4.97|3.57|4.89|3.49|0
1657549800000|2022-07-11 14:30:00|4.92|3.52|4.86|3.46|4.97|3.57|4.82|3.42|0
1657550100000|2022-07-11 14:35:00|4.87|3.47|4.7|3.3|4.89|3.49|4.69|3.29|0
1657550400000|2022-07-11 14:40:00|4.71|3.31|4.7|3.3|4.72|3.32|4.64|3.24|0
1657550700000|2022-07-11 14:45:00|4.69|3.29|4.72|3.32|4.74|3.34|4.67|3.27|0
1657551000000|2022-07-11 14:50:00|4.71|3.31|4.73|3.33|4.75|3.35|4.68|3.28|0
1657551300000|2022-07-11 14:55:00|4.72|3.32|4.83|3.43|4.83|3.43|4.72|3.32|0
1657551600000|2022-07-11 15:00:00|4.82|3.42|4.78|3.38|4.83|3.43|4.78|3.38|0
1657551900000|2022-07-11 15:05:00|4.79|3.39|4.71|3.31|4.79|3.39|4.7|3.3|0
1657552200000|2022-07-11 15:10:00|4.72|3.32|4.72|3.32|4.73|3.33|4.67|3.27|0
1657552500000|2022-07-11 15:15:00|4.71|3.31|4.73|3.33|4.74|3.34|4.67|3.27|0
1657552800000|2022-07-11 15:20:00|4.74|3.34|4.76|3.36|4.76|3.36|4.69|3.29|0
1657553100000|2022-07-11 15:25:00|4.75|3.35|4.7|3.3|4.75|3.35|4.68|3.28|0
1657553400000|2022-07-11 15:30:00|4.69|3.29|4.74|3.34|4.74|3.34|4.67|3.27|0
1657553700000|2022-07-11 15:35:00|4.73|3.33|4.72|3.32|4.78|3.38|4.65|3.25|0
1657554000000|2022-07-11 15:40:00|4.71|3.31|4.76|3.36|4.79|3.39|4.71|3.31|0
1657554300000|2022-07-11 15:45:00|4.73|3.33|4.75|3.35|4.79|3.39|4.69|3.29|0
1657554600000|2022-07-11 15:50:00|4.8|3.4|4.81|3.41|4.85|3.45|4.79|3.39|0
1657554900000|2022-07-11 15:55:00|4.82|3.42|4.79|3.39|4.82|3.42|4.77|3.37|0
1657555200000|2022-07-11 16:00:00|4.78|3.38|4.79|3.39|4.82|3.42|4.76|3.36|0
1657555500000|2022-07-11 16:05:00|4.8|3.4|4.77|3.37|4.81|3.41|4.76|3.36|0
1657555800000|2022-07-11 16:10:00|4.78|3.38|4.75|3.35|4.78|3.38|4.73|3.33|0
1657556100000|2022-07-11 16:15:00|4.74|3.34|4.76|3.36|4.77|3.37|4.72|3.32|0
1657556400000|2022-07-11 16:20:00|4.77|3.37|4.78|3.38|4.82|3.42|4.75|3.35|0
1657556700000|2022-07-11 16:25:00|4.77|3.37|4.76|3.36|4.8|3.4|4.75|3.35|0
1657557000000|2022-07-11 16:30:00|4.75|3.35|4.74|3.34|4.78|3.38|4.74|3.34|0
1657557300000|2022-07-11 16:35:00|4.73|3.33|4.69|3.29|4.74|3.34|4.68|3.28|0
1657557600000|2022-07-11 16:40:00|4.7|3.3|4.73|3.33|4.74|3.34|4.7|3.3|0
1657557900000|2022-07-11 16:45:00|4.72|3.32|4.74|3.34|4.78|3.38|4.71|3.31|0
1657558200000|2022-07-11 16:50:00|4.75|3.35|4.76|3.36|4.79|3.39|4.74|3.34|0
1657558500000|2022-07-11 16:55:00|4.75|3.35|4.71|3.31|4.75|3.35|4.7|3.3|0
1657558800000|2022-07-11 17:00:00|4.72|3.32|4.65|3.25|4.73|3.33|4.61|3.21|0
1657559100000|2022-07-11 17:05:00|4.66|3.26|4.58|3.18|4.67|3.27|4.57|3.17|0
1657559400000|2022-07-11 17:10:00|4.59|3.19|4.62|3.22|4.72|3.32|4.56|3.16|0
1657559700000|2022-07-11 17:15:00|4.63|3.23|4.63|3.23|4.64|3.24|4.61|3.21|0
1657560000000|2022-07-11 17:20:00|4.62|3.22|4.59|3.19|4.63|3.23|4.59|3.19|0
1657560300000|2022-07-11 17:25:00|4.61|3.21|4.59|3.19|4.61|3.21|4.58|3.18|0
1657560600000|2022-07-11 17:30:00|4.6|3.2|4.55|3.15|4.6|3.2|4.52|3.12|0
1657560900000|2022-07-11 17:35:00|4.54|3.14|4.52|3.12|4.55|3.15|4.52|3.12|0
1657561200000|2022-07-11 17:40:00|4.53|3.13|4.54|3.14|4.54|3.14|4.5|3.1|0
1657561500000|2022-07-11 17:45:00|4.53|3.13|4.55|3.15|4.56|3.16|4.53|3.13|0
1657561800000|2022-07-11 17:50:00|4.56|3.16|4.51|3.11|4.56|3.16|4.5|3.1|0
1657562100000|2022-07-11 17:55:00|4.52|3.12|4.55|3.15|4.55|3.15|4.51|3.11|0
1657562400000|2022-07-11 18:00:00|4.54|3.14|4.6|3.2|4.62|3.22|4.54|3.14|0
1657562700000|2022-07-11 18:05:00|4.61|3.21|4.64|3.24|4.64|3.24|4.57|3.17|0
1657563000000|2022-07-11 18:10:00|4.65|3.25|4.67|3.27|4.68|3.28|4.63|3.23|0
1657563300000|2022-07-11 18:15:00|4.66|3.26|4.66|3.26|4.7|3.3|4.65|3.25|0
1657563600000|2022-07-11 18:20:00|4.67|3.27|4.67|3.27|4.7|3.3|4.65|3.25|0
1657563900000|2022-07-11 18:25:00|4.68|3.28|4.69|3.29|4.7|3.3|4.67|3.27|0
1657564200000|2022-07-11 18:30:00|4.7|3.3|4.71|3.31|4.72|3.32|4.68|3.28|0
1657564500000|2022-07-11 18:35:00|4.7|3.3|4.7|3.3|4.72|3.32|4.69|3.29|0
1657564800000|2022-07-11 18:40:00|4.71|3.31|4.65|3.25|4.71|3.31|4.64|3.24|0
1657565100000|2022-07-11 18:45:00|4.66|3.26|4.69|3.29|4.69|3.29|4.64|3.24|0
1657565400000|2022-07-11 18:50:00|4.7|3.3|4.67|3.27|4.76|3.36|4.59|3.19|0
1657565700000|2022-07-11 18:55:00|4.68|3.28|4.7|3.3|4.7|3.3|4.64|3.24|0
1657566000000|2022-07-11 19:00:00|4.71|3.31|4.77|3.37|4.78|3.38|4.69|3.29|0
1657566300000|2022-07-11 19:05:00|4.78|3.38|4.79|3.39|4.79|3.39|4.66|3.26|0
1657566600000|2022-07-11 19:10:00|4.78|3.38|4.78|3.38|4.81|3.41|4.76|3.36|0
1657566900000|2022-07-11 19:15:00|4.79|3.39|4.81|3.41|4.83|3.43|4.77|3.37|0
1657567200000|2022-07-11 19:20:00|4.8|3.4|4.8|3.4|4.83|3.43|4.78|3.38|0
1657567500000|2022-07-11 19:25:00|4.81|3.41|4.78|3.38|4.81|3.41|4.76|3.36|0
1657567800000|2022-07-11 19:30:00|4.77|3.37|4.77|3.37|4.78|3.38|4.74|3.34|0
1657568100000|2022-07-11 19:35:00|4.76|3.36|4.78|3.38|4.81|3.41|4.75|3.35|0
1657568400000|2022-07-11 19:40:00|4.77|3.37|4.83|3.43|4.83|3.43|4.75|3.35|0
1657568700000|2022-07-11 19:45:00|4.82|3.42|4.82|3.42|4.84|3.44|4.73|3.33|0
1657569000000|2022-07-11 19:50:00|4.86|3.46|4.84|3.44|4.87|3.47|4.83|3.43|0
1657569300000|2022-07-11 19:55:00|4.86|3.46|4.76|3.36|4.86|3.46|4.76|3.36|0
1657569600000|2022-07-11 20:00:00|4.77|3.37|4.73|3.33|4.77|3.37|4.72|3.32|0
1657569900000|2022-07-11 20:05:00|4.72|3.32|4.7|3.3|4.72|3.32|4.69|3.29|0
1657570200000|2022-07-11 20:10:00|4.71|3.31|4.7|3.3|4.71|3.31|4.68|3.28|0
1657570500000|2022-07-11 20:15:00|4.8|3.2|4.81|3.21|4.81|3.21|4.79|3.19|0
1657570800000|2022-07-11 20:20:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1657571100000|2022-07-11 20:25:00|4.81|3.21|4.8|3.2|4.81|3.21|4.8|3.2|0
1657571400000|2022-07-11 20:30:00|4.79|3.19|4.79|3.19|4.79|3.19|4.78|3.18|0
1657571700000|2022-07-11 20:35:00|4.8|3.2|4.79|3.19|4.81|3.21|4.79|3.19|0
1657572000000|2022-07-11 20:40:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1657572300000|2022-07-11 20:45:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1657572600000|2022-07-11 20:50:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1657572900000|2022-07-11 20:55:00|4.8|3.2|4.81|3.21|4.82|3.22|4.8|3.2|0
1657574100000|2022-07-11 21:15:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1657574700000|2022-07-11 21:25:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1657575000000|2022-07-11 21:30:00|4.8|3.2|4.8|3.2|4.8|3.2|4.8|3.2|0
1657575900000|2022-07-11 21:45:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1657576200000|2022-07-11 21:50:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1657576500000|2022-07-11 21:55:00|4.79|3.19|4.79|3.19|4.8|3.2|4.79|3.19|0
1657576800000|2022-07-11 22:00:00|4.8|3.2|4.84|3.24|4.84|3.24|4.8|3.2|0
1657577100000|2022-07-11 22:05:00|4.83|3.23|4.83|3.23|4.84|3.24|4.82|3.22|0
1657577400000|2022-07-11 22:10:00|4.84|3.24|4.82|3.22|4.84|3.24|4.82|3.22|0
1657577700000|2022-07-11 22:15:00|4.83|3.23|4.82|3.22|4.83|3.23|4.81|3.21|0
1657578300000|2022-07-11 22:25:00|4.81|3.21|4.81|3.21|4.81|3.21|4.81|3.21|0
1657578600000|2022-07-11 22:30:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1657578900000|2022-07-11 22:35:00|4.82|3.22|4.84|3.24|4.84|3.24|4.82|3.22|0
1657579200000|2022-07-11 22:40:00|4.83|3.23|4.86|3.26|4.86|3.26|4.83|3.23|0
1657579500000|2022-07-11 22:45:00|4.85|3.25|4.87|3.27|4.88|3.28|4.85|3.25|0
1657579800000|2022-07-11 22:50:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1657580100000|2022-07-11 22:55:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1657580400000|2022-07-11 23:00:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1657580700000|2022-07-11 23:05:00|4.84|3.24|4.82|3.22|4.84|3.24|4.82|3.22|0
1657581000000|2022-07-11 23:10:00|4.83|3.23|4.83|3.23|4.84|3.24|4.82|3.22|0
1657581300000|2022-07-11 23:15:00|4.82|3.22|4.84|3.24|4.84|3.24|4.81|3.21|0
1657581600000|2022-07-11 23:20:00|4.83|3.23|4.83|3.23|4.84|3.24|4.82|3.22|0
1657581900000|2022-07-11 23:25:00|4.82|3.22|4.8|3.2|4.83|3.23|4.8|3.2|0
1657582200000|2022-07-11 23:30:00|4.79|3.19|4.8|3.2|4.81|3.21|4.79|3.19|0
1657582500000|2022-07-11 23:35:00|4.81|3.21|4.78|3.18|4.81|3.21|4.77|3.17|0
1657582800000|2022-07-11 23:40:00|4.79|3.19|4.79|3.19|4.8|3.2|4.78|3.18|0
1657583100000|2022-07-11 23:45:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1657583400000|2022-07-11 23:50:00|4.76|3.16|4.78|3.18|4.79|3.19|4.76|3.16|0
1657583700000|2022-07-11 23:55:00|4.79|3.19|4.76|3.16|4.79|3.19|4.75|3.15|0
1657584000000|2022-07-12 00:00:00|4.75|3.15|4.79|3.19|4.8|3.2|4.74|3.14|0
1657584300000|2022-07-12 00:05:00|4.78|3.18|4.79|3.19|4.8|3.2|4.77|3.17|0
1657584600000|2022-07-12 00:10:00|4.78|3.18|4.81|3.21|4.81|3.21|4.78|3.18|0
1657584900000|2022-07-12 00:15:00|4.8|3.2|4.82|3.22|4.82|3.22|4.79|3.19|0
1657585200000|2022-07-12 00:20:00|4.83|3.23|4.82|3.22|4.83|3.23|4.81|3.21|0
1657585500000|2022-07-12 00:25:00|4.83|3.23|4.89|3.29|4.9|3.3|4.82|3.22|0
1657585800000|2022-07-12 00:30:00|4.88|3.28|4.91|3.31|4.92|3.32|4.88|3.28|0
1657586100000|2022-07-12 00:35:00|4.9|3.3|4.88|3.28|4.93|3.33|4.88|3.28|0
1657586400000|2022-07-12 00:40:00|4.89|3.29|4.91|3.31|4.91|3.31|4.89|3.29|0
1657586700000|2022-07-12 00:45:00|4.9|3.3|5.01|3.41|5.03|3.43|4.9|3.3|0
1657587000000|2022-07-12 00:50:00|5|3.4|5.08|3.48|5.11|3.51|4.99|3.39|0
1657587300000|2022-07-12 00:55:00|5.07|3.47|5.1|3.5|5.11|3.51|5.06|3.46|0
1657587600000|2022-07-12 01:00:00|5.09|3.49|5.11|3.51|5.12|3.52|5.09|3.49|0
1657587900000|2022-07-12 01:05:00|5.1|3.5|5.09|3.49|5.11|3.51|5.07|3.47|0
1657588200000|2022-07-12 01:10:00|5.1|3.5|5.1|3.5|5.12|3.52|5.09|3.49|0
1657588500000|2022-07-12 01:15:00|5.09|3.49|5.09|3.49|5.1|3.5|5.08|3.48|0
1657588800000|2022-07-12 01:20:00|5.1|3.5|5.13|3.53|5.13|3.53|5.08|3.48|0
1657589100000|2022-07-12 01:25:00|5.12|3.52|5.08|3.48|5.14|3.54|5.08|3.48|0
1657589400000|2022-07-12 01:30:00|5.09|3.49|5.06|3.46|5.09|3.49|5.03|3.43|0
1657589700000|2022-07-12 01:35:00|5.05|3.45|5.07|3.47|5.09|3.49|5.05|3.45|0
1657590000000|2022-07-12 01:40:00|5.06|3.46|5.07|3.47|5.07|3.47|5.03|3.43|0
1657590300000|2022-07-12 01:45:00|5.06|3.46|5.07|3.47|5.09|3.49|5.05|3.45|0
1657590600000|2022-07-12 01:50:00|5.06|3.46|5.08|3.48|5.09|3.49|5.05|3.45|0
1657590900000|2022-07-12 01:55:00|5.09|3.49|5.07|3.47|5.09|3.49|5.07|3.47|0
1657591200000|2022-07-12 02:00:00|5.06|3.46|5.07|3.47|5.08|3.48|5.05|3.45|0
1657591500000|2022-07-12 02:05:00|5.06|3.46|5.05|3.45|5.07|3.47|5.04|3.44|0
1657591800000|2022-07-12 02:10:00|5.06|3.46|5.08|3.48|5.08|3.48|5.05|3.45|0
1657592100000|2022-07-12 02:15:00|5.09|3.49|5.09|3.49|5.1|3.5|5.08|3.48|0
1657592400000|2022-07-12 02:20:00|5.08|3.48|5.06|3.46|5.09|3.49|5.06|3.46|0
1657592700000|2022-07-12 02:25:00|5.07|3.47|5.07|3.47|5.08|3.48|5.05|3.45|0
1657593000000|2022-07-12 02:30:00|5.08|3.48|5.08|3.48|5.1|3.5|5.07|3.47|0
1657593300000|2022-07-12 02:35:00|5.07|3.47|5.09|3.49|5.1|3.5|5.06|3.46|0
1657593600000|2022-07-12 02:40:00|5.1|3.5|5.11|3.51|5.11|3.51|5.09|3.49|0
1657593900000|2022-07-12 02:45:00|5.1|3.5|5.1|3.5|5.11|3.51|5.08|3.48|0
1657594200000|2022-07-12 02:50:00|5.09|3.49|5.1|3.5|5.1|3.5|5.08|3.48|0
1657594500000|2022-07-12 02:55:00|5.11|3.51|5.08|3.48|5.11|3.51|5.08|3.48|0
1657594800000|2022-07-12 03:00:00|5.09|3.49|5.12|3.52|5.12|3.52|5.08|3.48|0
1657595100000|2022-07-12 03:05:00|5.13|3.53|5.14|3.54|5.18|3.58|5.13|3.53|0
1657595400000|2022-07-12 03:10:00|5.15|3.55|5.14|3.54|5.16|3.56|5.14|3.54|0
1657595700000|2022-07-12 03:15:00|5.15|3.55|5.16|3.56|5.16|3.56|5.14|3.54|0
1657596000000|2022-07-12 03:20:00|5.15|3.55|5.13|3.53|5.16|3.56|5.12|3.52|0
1657596300000|2022-07-12 03:25:00|5.12|3.52|5.13|3.53|5.13|3.53|5.12|3.52|0
1657596600000|2022-07-12 03:30:00|5.14|3.54|5.13|3.53|5.14|3.54|5.11|3.51|0
1657596900000|2022-07-12 03:35:00|5.14|3.54|5.13|3.53|5.14|3.54|5.12|3.52|0
1657597200000|2022-07-12 03:40:00|5.12|3.52|5.09|3.49|5.13|3.53|5.08|3.48|0
1657597500000|2022-07-12 03:45:00|5.08|3.48|5.09|3.49|5.1|3.5|5.08|3.48|0
1657597800000|2022-07-12 03:50:00|5.08|3.48|5.09|3.49|5.1|3.5|5.08|3.48|0
1657598100000|2022-07-12 03:55:00|5.1|3.5|5.08|3.48|5.1|3.5|5.08|3.48|0
1657598400000|2022-07-12 04:00:00|5.09|3.49|5.11|3.51|5.11|3.51|5.08|3.48|0
1657598700000|2022-07-12 04:05:00|5.12|3.52|5.11|3.51|5.12|3.52|5.1|3.5|0
1657599000000|2022-07-12 04:10:00|5.12|3.52|5.11|3.51|5.13|3.53|5.11|3.51|0
1657599300000|2022-07-12 04:15:00|5.12|3.52|5.13|3.53|5.13|3.53|5.11|3.51|0
1657599600000|2022-07-12 04:20:00|5.14|3.54|5.12|3.52|5.15|3.55|5.12|3.52|0
1657599900000|2022-07-12 04:25:00|5.13|3.53|5.11|3.51|5.13|3.53|5.1|3.5|0
1657600200000|2022-07-12 04:30:00|5.12|3.52|5.12|3.52|5.12|3.52|5.11|3.51|0
1657600500000|2022-07-12 04:35:00|5.13|3.53|5.12|3.52|5.13|3.53|5.11|3.51|0
1657600800000|2022-07-12 04:40:00|5.11|3.51|5.13|3.53|5.13|3.53|5.11|3.51|0
1657601100000|2022-07-12 04:45:00|5.12|3.52|5.13|3.53|5.13|3.53|5.12|3.52|0
1657601400000|2022-07-12 04:50:00|5.12|3.52|5.12|3.52|5.14|3.54|5.12|3.52|0
1657601700000|2022-07-12 04:55:00|5.11|3.51|5.11|3.51|5.11|3.51|5.1|3.5|0
1657602000000|2022-07-12 05:00:00|5.1|3.5|5.12|3.52|5.13|3.53|5.1|3.5|0
1657602300000|2022-07-12 05:05:00|5.13|3.53|5.1|3.5|5.13|3.53|5.1|3.5|0
1657602600000|2022-07-12 05:10:00|5.11|3.51|5.11|3.51|5.12|3.52|5.1|3.5|0
1657602900000|2022-07-12 05:15:00|5.12|3.52|5.09|3.49|5.12|3.52|5.08|3.48|0
1657603200000|2022-07-12 05:20:00|5.08|3.48|5.07|3.47|5.09|3.49|5.07|3.47|0
1657603500000|2022-07-12 05:25:00|5.08|3.48|5.08|3.48|5.09|3.49|5.07|3.47|0
1657603800000|2022-07-12 05:30:00|5.09|3.49|5.1|3.5|5.11|3.51|5.09|3.49|0
1657604100000|2022-07-12 05:35:00|5.09|3.49|5.1|3.5|5.1|3.5|5.08|3.48|0
1657604400000|2022-07-12 05:40:00|5.11|3.51|5.08|3.48|5.11|3.51|5.08|3.48|0
1657604700000|2022-07-12 05:45:00|5.09|3.49|5.09|3.49|5.09|3.49|5.07|3.47|0
1657605000000|2022-07-12 05:50:00|5.1|3.5|5.09|3.49|5.1|3.5|5.08|3.48|0
1657605300000|2022-07-12 05:55:00|5.08|3.48|5.12|3.52|5.12|3.52|5.08|3.48|0
1657605600000|2022-07-12 06:00:00|5.13|3.53|5.18|3.58|5.2|3.6|5.12|3.52|0
1657605900000|2022-07-12 06:05:00|5.19|3.59|5.12|3.52|5.2|3.6|4.84|3.24|0
1657606200000|2022-07-12 06:10:00|5.13|3.53|5.09|3.49|5.13|3.53|5.09|3.49|0
1657606500000|2022-07-12 06:15:00|5.1|3.5|5.08|3.48|5.12|3.52|5.08|3.48|0
1657606800000|2022-07-12 06:20:00|5.09|3.49|5.07|3.47|5.09|3.49|5.02|3.42|0
1657607100000|2022-07-12 06:25:00|5.06|3.46|5.06|3.46|5.07|3.47|5.03|3.43|0
1657607400000|2022-07-12 06:30:00|5.07|3.47|5.05|3.45|5.08|3.48|5.04|3.44|0
1657607700000|2022-07-12 06:35:00|5.04|3.44|5.07|3.47|5.08|3.48|5.04|3.44|0
1657608000000|2022-07-12 06:40:00|5.08|3.48|5.08|3.48|5.09|3.49|5.07|3.47|0
1657608300000|2022-07-12 06:45:00|5.07|3.47|5.11|3.51|5.12|3.52|5.07|3.47|0
1657608600000|2022-07-12 06:50:00|5.12|3.52|5.08|3.48|5.14|3.54|5.08|3.48|0
1657608900000|2022-07-12 06:55:00|5.09|3.49|5.06|3.46|5.1|3.5|5.06|3.46|0
1657609200000|2022-07-12 07:00:00|5.07|3.47|5.05|3.45|5.08|3.48|5.02|3.42|0
1657609500000|2022-07-12 07:05:00|4.95|3.55|4.96|3.56|5|3.6|4.92|3.52|0
1657609800000|2022-07-12 07:10:00|4.97|3.57|5.01|3.61|5.05|3.65|4.97|3.57|0
1657610100000|2022-07-12 07:15:00|5|3.6|5.04|3.64|5.04|3.64|4.98|3.58|0
1657610400000|2022-07-12 07:20:00|5.03|3.63|5.07|3.67|5.11|3.71|5.01|3.61|0
1657610700000|2022-07-12 07:25:00|5.06|3.66|5.08|3.68|5.1|3.7|5.04|3.64|0
1657611000000|2022-07-12 07:30:00|5.09|3.69|5.13|3.73|5.15|3.75|5.05|3.65|0
1657611300000|2022-07-12 07:35:00|5.14|3.74|5.1|3.7|5.15|3.75|5.09|3.69|0
1657611600000|2022-07-12 07:40:00|5.11|3.71|5.06|3.66|5.11|3.71|5.05|3.65|0
1657611900000|2022-07-12 07:45:00|5.05|3.65|5.05|3.65|5.05|3.65|5.02|3.62|0
1657612200000|2022-07-12 07:50:00|5.04|3.64|5.02|3.62|5.05|3.65|5.01|3.61|0
1657612500000|2022-07-12 07:55:00|5.03|3.63|5.01|3.61|5.04|3.64|5.01|3.61|0
1657612800000|2022-07-12 08:00:00|5.02|3.62|5.01|3.61|5.05|3.65|5.01|3.61|0
1657613100000|2022-07-12 08:05:00|5.02|3.62|5.04|3.64|5.05|3.65|5|3.6|0
1657613400000|2022-07-12 08:10:00|5.03|3.63|5.05|3.65|5.05|3.65|5.01|3.61|0
1657613700000|2022-07-12 08:15:00|5.06|3.66|5.04|3.64|5.06|3.66|5.03|3.63|0
1657614000000|2022-07-12 08:20:00|5.05|3.65|5|3.6|5.05|3.65|5|3.6|0
1657614300000|2022-07-12 08:25:00|5.01|3.61|5|3.6|5.02|3.62|5|3.6|0
1657614600000|2022-07-12 08:30:00|5.01|3.61|4.95|3.55|5.01|3.61|4.95|3.55|0
1657614900000|2022-07-12 08:35:00|4.96|3.56|4.95|3.55|4.96|3.56|4.92|3.52|0
1657615200000|2022-07-12 08:40:00|4.94|3.54|4.96|3.56|5.08|3.68|4.94|3.54|0
1657615500000|2022-07-12 08:45:00|4.97|3.57|4.97|3.57|4.97|3.57|4.96|3.56|0
1657615800000|2022-07-12 08:50:00|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1657616100000|2022-07-12 08:55:00|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1657616400000|2022-07-12 09:00:00|4.97|3.57|4.98|3.58|5|3.6|4.94|3.54|0
1657616700000|2022-07-12 09:05:00|4.97|3.57|4.97|3.57|4.98|3.58|4.94|3.54|0
1657617000000|2022-07-12 09:10:00|4.98|3.58|4.97|3.57|4.98|3.58|4.96|3.56|0
1657617300000|2022-07-12 09:15:00|4.96|3.56|4.97|3.57|4.98|3.58|4.95|3.55|0
1657617600000|2022-07-12 09:20:00|4.98|3.58|5|3.6|5.01|3.61|4.96|3.56|0
1657617900000|2022-07-12 09:25:00|5.01|3.61|5.03|3.63|5.03|3.63|5|3.6|0
1657618200000|2022-07-12 09:30:00|5.04|3.64|5.04|3.64|5.04|3.64|5.02|3.62|0
1657618500000|2022-07-12 09:35:00|5.05|3.65|5.05|3.65|5.05|3.65|5.03|3.63|0
1657618800000|2022-07-12 09:40:00|5.04|3.64|5.04|3.64|5.05|3.65|5.02|3.62|0
1657619100000|2022-07-12 09:45:00|5.05|3.65|5.08|3.68|5.08|3.68|5.04|3.64|0
1657619400000|2022-07-12 09:50:00|5.07|3.67|5.1|3.7|5.11|3.71|5.07|3.67|0
1657619700000|2022-07-12 09:55:00|5.09|3.69|5.06|3.66|5.09|3.69|5.06|3.66|0
1657620000000|2022-07-12 10:00:00|5.05|3.65|5.05|3.65|5.07|3.67|5.04|3.64|0
1657620300000|2022-07-12 10:05:00|5.04|3.64|5.02|3.62|5.05|3.65|4.97|3.57|0
1657620600000|2022-07-12 10:10:00|5.01|3.61|4.96|3.56|5.01|3.61|4.91|3.51|0
1657620900000|2022-07-12 10:15:00|4.95|3.55|4.96|3.56|5.02|3.62|4.92|3.52|0
1657621200000|2022-07-12 10:20:00|4.95|3.55|4.95|3.55|4.97|3.57|4.94|3.54|0
1657621500000|2022-07-12 10:25:00|4.94|3.54|4.96|3.56|4.96|3.56|4.92|3.52|0
1657621800000|2022-07-12 10:30:00|4.95|3.55|5|3.6|5|3.6|4.95|3.55|0
1657622100000|2022-07-12 10:35:00|4.99|3.59|5.01|3.61|5.01|3.61|4.98|3.58|0
1657622400000|2022-07-12 10:40:00|5.02|3.62|5|3.6|5.02|3.62|4.99|3.59|0
1657622700000|2022-07-12 10:45:00|4.99|3.59|4.98|3.58|5.01|3.61|4.98|3.58|0
1657623000000|2022-07-12 10:50:00|4.99|3.59|5.05|3.65|5.06|3.66|4.96|3.56|0
1657623300000|2022-07-12 10:55:00|5.04|3.64|5.09|3.69|5.1|3.7|5.04|3.64|0
1657623600000|2022-07-12 11:00:00|5.1|3.7|5.08|3.68|5.1|3.7|5.07|3.67|0
1657623900000|2022-07-12 11:05:00|5.09|3.69|5.06|3.66|5.09|3.69|5.06|3.66|0
1657624200000|2022-07-12 11:10:00|5.07|3.67|5.04|3.64|5.07|3.67|5.01|3.61|0
1657624500000|2022-07-12 11:15:00|5.05|3.65|5|3.6|5.06|3.66|5|3.6|0
1657624800000|2022-07-12 11:20:00|5.01|3.61|4.95|3.55|5.01|3.61|4.95|3.55|0
1657625100000|2022-07-12 11:25:00|4.94|3.54|4.93|3.53|4.96|3.56|4.92|3.52|0
1657625400000|2022-07-12 11:30:00|4.94|3.54|4.85|3.45|4.94|3.54|4.85|3.45|0
1657625700000|2022-07-12 11:35:00|4.86|3.46|4.86|3.46|4.88|3.48|4.85|3.45|0
1657626000000|2022-07-12 11:40:00|4.85|3.45|4.89|3.49|4.89|3.49|4.83|3.43|0
1657626300000|2022-07-12 11:45:00|4.88|3.48|4.9|3.5|4.92|3.52|4.88|3.48|0
1657626600000|2022-07-12 11:50:00|4.91|3.51|4.9|3.5|4.91|3.51|4.86|3.46|0
1657626900000|2022-07-12 11:55:00|4.91|3.51|4.92|3.52|4.93|3.53|4.9|3.5|0
1657627200000|2022-07-12 12:00:00|4.91|3.51|4.9|3.5|4.92|3.52|4.89|3.49|0
1657627500000|2022-07-12 12:05:00|4.89|3.49|4.91|3.51|4.91|3.51|4.87|3.47|0
1657627800000|2022-07-12 12:10:00|4.93|3.53|4.95|3.55|4.96|3.56|4.92|3.52|0
1657628100000|2022-07-12 12:15:00|4.96|3.56|4.96|3.56|4.97|3.57|4.95|3.55|0
1657628400000|2022-07-12 12:20:00|4.97|3.57|4.93|3.53|4.97|3.57|4.92|3.52|0
1657628700000|2022-07-12 12:25:00|4.92|3.52|4.9|3.5|4.93|3.53|4.87|3.47|0
1657629000000|2022-07-12 12:30:00|4.89|3.49|4.85|3.45|4.91|3.51|4.84|3.44|0
1657629300000|2022-07-12 12:35:00|4.84|3.44|4.8|3.4|4.85|3.45|4.8|3.4|0
1657629600000|2022-07-12 12:40:00|4.81|3.41|4.78|3.38|4.84|3.44|4.78|3.38|0
1657629900000|2022-07-12 12:45:00|4.79|3.39|4.83|3.43|4.86|3.46|4.78|3.38|0
1657630200000|2022-07-12 12:50:00|4.84|3.44|4.82|3.42|4.85|3.45|4.82|3.42|0
1657630500000|2022-07-12 12:55:00|4.83|3.43|4.83|3.43|4.83|3.43|4.8|3.4|0
1657630800000|2022-07-12 13:00:00|4.82|3.42|4.79|3.39|4.84|3.44|4.79|3.39|0
1657631100000|2022-07-12 13:05:00|4.78|3.38|4.77|3.37|4.78|3.38|4.75|3.35|0
1657631400000|2022-07-12 13:10:00|4.78|3.38|4.84|3.44|4.92|3.52|4.76|3.36|0
1657631700000|2022-07-12 13:15:00|4.83|3.43|4.85|3.45|4.86|3.46|4.83|3.43|0
1657632000000|2022-07-12 13:20:00|4.86|3.46|4.84|3.44|4.86|3.46|4.83|3.43|0
1657632300000|2022-07-12 13:25:00|4.83|3.43|4.83|3.43|4.83|3.43|4.78|3.38|0
1657632600000|2022-07-12 13:30:00|4.82|3.42|4.85|3.45|4.87|3.47|4.65|3.25|0
1657632900000|2022-07-12 13:35:00|4.83|3.43|4.64|3.24|4.83|3.43|4.6|3.2|0
1657633200000|2022-07-12 13:40:00|4.62|3.22|4.71|3.31|4.72|3.32|4.61|3.21|0
1657633500000|2022-07-12 13:45:00|4.69|3.29|4.81|3.41|4.81|3.41|4.68|3.28|0
1657633800000|2022-07-12 13:50:00|4.83|3.43|4.78|3.38|4.83|3.43|4.76|3.36|0
1657634100000|2022-07-12 13:55:00|4.79|3.39|4.91|3.51|4.92|3.52|4.78|3.38|0
1657634400000|2022-07-12 14:00:00|4.93|3.53|4.84|3.44|5.12|3.72|4.78|3.38|0
1657634700000|2022-07-12 14:05:00|4.83|3.43|4.83|3.43|4.85|3.45|4.76|3.36|0
1657635000000|2022-07-12 14:10:00|4.82|3.42|4.75|3.35|4.84|3.44|4.69|3.29|0
1657635300000|2022-07-12 14:15:00|4.76|3.36|4.6|3.2|4.81|3.41|4.6|3.2|0
1657635600000|2022-07-12 14:20:00|4.61|3.21|4.67|3.27|4.69|3.29|4.57|3.17|0
1657635900000|2022-07-12 14:25:00|4.68|3.28|4.7|3.3|4.72|3.32|4.61|3.21|0
1657636200000|2022-07-12 14:30:00|4.69|3.29|4.54|3.14|4.69|3.29|4.53|3.13|0
1657636500000|2022-07-12 14:35:00|4.55|3.15|4.63|3.23|4.7|3.3|4.54|3.14|0
1657636800000|2022-07-12 14:40:00|4.62|3.22|4.6|3.2|4.66|3.26|4.59|3.19|0
1657637100000|2022-07-12 14:45:00|4.59|3.19|4.62|3.22|4.66|3.26|4.55|3.15|0
1657637400000|2022-07-12 14:50:00|4.61|3.21|4.59|3.19|4.68|3.28|4.59|3.19|0
1657637700000|2022-07-12 14:55:00|4.6|3.2|4.56|3.16|4.61|3.21|4.54|3.14|0
1657638000000|2022-07-12 15:00:00|4.57|3.17|4.59|3.19|4.61|3.21|4.54|3.14|0
1657638300000|2022-07-12 15:05:00|4.6|3.2|4.52|3.12|4.63|3.23|4.52|3.12|0
1657638600000|2022-07-12 15:10:00|4.51|3.11|4.46|3.06|4.51|3.11|4.42|3.02|0
1657638900000|2022-07-12 15:15:00|4.47|3.07|4.54|3.14|4.56|3.16|4.46|3.06|0
1657639200000|2022-07-12 15:20:00|4.53|3.13|4.47|3.07|4.54|3.14|4.44|3.04|0
1657639500000|2022-07-12 15:25:00|4.46|3.06|4.44|3.04|4.56|3.16|4.42|3.02|0
1657639800000|2022-07-12 15:30:00|4.43|3.03|4.46|3.06|4.48|3.08|4.41|3.01|0
1657640100000|2022-07-12 15:35:00|4.45|3.05|4.51|3.11|4.54|3.14|4.43|3.03|0
1657640400000|2022-07-12 15:40:00|4.52|3.12|4.56|3.16|4.59|3.19|4.51|3.11|0
1657640700000|2022-07-12 15:45:00|4.55|3.15|4.54|3.14|4.58|3.18|4.53|3.13|0
1657641000000|2022-07-12 15:50:00|4.55|3.15|4.58|3.18|4.58|3.18|4.53|3.13|0
1657641300000|2022-07-12 15:55:00|4.59|3.19|4.53|3.13|4.59|3.19|4.53|3.13|0
1657641600000|2022-07-12 16:00:00|4.52|3.12|4.54|3.14|4.56|3.16|4.51|3.11|0
1657641900000|2022-07-12 16:05:00|4.53|3.13|4.58|3.18|4.58|3.18|4.48|3.08|0
1657642200000|2022-07-12 16:10:00|4.57|3.17|4.51|3.11|4.58|3.18|4.5|3.1|0
1657642500000|2022-07-12 16:15:00|4.5|3.1|4.52|3.12|4.53|3.13|4.49|3.09|0
1657642800000|2022-07-12 16:20:00|4.51|3.11|4.5|3.1|4.54|3.14|4.48|3.08|0
1657643100000|2022-07-12 16:25:00|4.51|3.11|4.48|3.08|4.52|3.12|4.48|3.08|0
1657643400000|2022-07-12 16:30:00|4.47|3.07|4.43|3.03|4.5|3.1|4.43|3.03|0
1657643700000|2022-07-12 16:35:00|4.44|3.04|4.43|3.03|4.45|3.05|4.41|3.01|0
1657644000000|2022-07-12 16:40:00|4.44|3.04|4.45|3.05|4.46|3.06|4.42|3.02|0
1657644300000|2022-07-12 16:45:00|4.44|3.04|4.45|3.05|4.46|3.06|4.42|3.02|0
1657644600000|2022-07-12 16:50:00|4.46|3.06|4.48|3.08|4.52|3.12|4.46|3.06|0
1657644900000|2022-07-12 16:55:00|4.47|3.07|4.46|3.06|4.5|3.1|4.45|3.05|0
1657645200000|2022-07-12 17:00:00|4.45|3.05|4.5|3.1|4.53|3.13|4.39|2.99|0
1657645500000|2022-07-12 17:05:00|4.49|3.09|4.53|3.13|4.55|3.15|4.49|3.09|0
1657645800000|2022-07-12 17:10:00|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1657646100000|2022-07-12 17:15:00|4.55|3.15|4.58|3.18|4.58|3.18|4.54|3.14|0
1657646400000|2022-07-12 17:20:00|4.57|3.17|4.58|3.18|4.6|3.2|4.56|3.16|0
1657646700000|2022-07-12 17:25:00|4.59|3.19|4.55|3.15|4.6|3.2|4.55|3.15|0
1657647000000|2022-07-12 17:30:00|4.54|3.14|4.55|3.15|4.56|3.16|4.53|3.13|0
1657647300000|2022-07-12 17:35:00|4.56|3.16|4.55|3.15|4.56|3.16|4.53|3.13|0
1657647600000|2022-07-12 17:40:00|4.54|3.14|4.53|3.13|4.55|3.15|4.52|3.12|0
1657647900000|2022-07-12 17:45:00|4.54|3.14|4.53|3.13|4.57|3.17|4.52|3.12|0
1657648200000|2022-07-12 17:50:00|4.54|3.14|4.49|3.09|4.55|3.15|4.49|3.09|0
1657648500000|2022-07-12 17:55:00|4.48|3.08|4.5|3.1|4.51|3.11|4.48|3.08|0
1657648800000|2022-07-12 18:00:00|4.49|3.09|4.56|3.16|4.57|3.17|4.49|3.09|0
1657649100000|2022-07-12 18:05:00|4.57|3.17|4.56|3.16|4.58|3.18|4.55|3.15|0
1657649400000|2022-07-12 18:10:00|4.57|3.17|4.54|3.14|4.57|3.17|4.53|3.13|0
1657649700000|2022-07-12 18:15:00|4.55|3.15|4.56|3.16|4.57|3.17|4.54|3.14|0
1657650000000|2022-07-12 18:20:00|4.57|3.17|4.58|3.18|4.59|3.19|4.55|3.15|0
1657650300000|2022-07-12 18:25:00|4.59|3.19|4.57|3.17|4.59|3.19|4.56|3.16|0
1657650600000|2022-07-12 18:30:00|4.56|3.16|4.65|3.25|4.65|3.25|4.56|3.16|0
1657650900000|2022-07-12 18:35:00|4.64|3.24|4.44|3.04|4.65|3.25|4.44|3.04|0
1657651200000|2022-07-12 18:40:00|4.6|3.2|4.61|3.21|4.64|3.24|4.6|3.2|0
1657651500000|2022-07-12 18:45:00|4.62|3.22|4.6|3.2|4.63|3.23|4.59|3.19|0
1657651800000|2022-07-12 18:50:00|4.61|3.21|4.65|3.25|4.65|3.25|4.6|3.2|0
1657652100000|2022-07-12 18:55:00|4.64|3.24|4.72|3.32|4.72|3.32|4.64|3.24|0
1657652400000|2022-07-12 19:00:00|4.74|3.34|4.9|3.5|4.91|3.51|4.74|3.34|0
1657652700000|2022-07-12 19:05:00|4.91|3.51|4.97|3.57|4.97|3.57|4.86|3.46|0
1657653000000|2022-07-12 19:10:00|4.96|3.56|4.89|3.49|5.01|3.61|4.89|3.49|0
1657653300000|2022-07-12 19:15:00|4.9|3.5|4.91|3.51|4.96|3.56|4.9|3.5|0
1657653600000|2022-07-12 19:20:00|4.92|3.52|5.03|3.63|5.05|3.65|4.9|3.5|0
1657653900000|2022-07-12 19:25:00|5.04|3.64|4.87|3.47|5.06|3.66|4.59|3.19|0
1657654200000|2022-07-12 19:30:00|4.86|3.46|4.95|3.55|4.96|3.56|4.84|3.44|0
1657654500000|2022-07-12 19:35:00|4.96|3.56|4.98|3.58|5.05|3.65|4.95|3.55|0
1657654800000|2022-07-12 19:40:00|4.99|3.59|4.95|3.55|5.02|3.62|4.94|3.54|0
1657655100000|2022-07-12 19:45:00|4.94|3.54|4.9|3.5|4.95|3.55|4.86|3.46|0
1657655400000|2022-07-12 19:50:00|4.88|3.48|4.78|3.38|4.88|3.48|4.75|3.35|0
1657655700000|2022-07-12 19:55:00|4.79|3.39|4.76|3.36|4.82|3.42|4.76|3.36|0
1657656000000|2022-07-12 20:00:00|4.78|3.38|4.84|3.44|4.85|3.45|4.78|3.38|0
1657656300000|2022-07-12 20:05:00|4.83|3.43|4.83|3.43|4.84|3.44|4.81|3.41|0
1657656600000|2022-07-12 20:10:00|4.84|3.44|4.8|3.4|4.84|3.44|4.79|3.39|0
1657656900000|2022-07-12 20:15:00|4.9|3.3|4.89|3.29|4.9|3.3|4.88|3.28|0
1657657200000|2022-07-12 20:20:00|4.9|3.3|4.92|3.32|4.93|3.33|4.89|3.29|0
1657657500000|2022-07-12 20:25:00|4.93|3.33|4.91|3.31|4.93|3.33|4.9|3.3|0
1657657800000|2022-07-12 20:30:00|4.94|3.34|4.91|3.31|4.94|3.34|4.89|3.29|0
1657658100000|2022-07-12 20:35:00|4.9|3.3|4.9|3.3|4.92|3.32|4.9|3.3|0
1657658400000|2022-07-12 20:40:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1657658700000|2022-07-12 20:45:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1657659000000|2022-07-12 20:50:00|4.88|3.28|4.87|3.27|4.89|3.29|4.87|3.27|0
1657659300000|2022-07-12 20:55:00|4.88|3.28|4.87|3.27|4.88|3.28|4.87|3.27|0
1657659600000|2022-07-12 21:00:00|4.88|3.28|4.88|3.28|4.88|3.28|4.87|3.27|0
1657659900000|2022-07-12 21:05:00|4.87|3.27|4.88|3.28|4.88|3.28|4.87|3.27|0
1657660500000|2022-07-12 21:15:00|4.87|3.27|4.87|3.27|4.87|3.27|4.87|3.27|0
1657660800000|2022-07-12 21:20:00|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1657661100000|2022-07-12 21:25:00|4.87|3.27|4.88|3.28|4.88|3.28|4.87|3.27|0
1657661400000|2022-07-12 21:30:00|4.87|3.27|4.87|3.27|4.87|3.27|4.87|3.27|0
1657662600000|2022-07-12 21:50:00|4.88|3.28|4.86|3.26|4.88|3.28|4.86|3.26|0
1657662900000|2022-07-12 21:55:00|4.87|3.27|4.87|3.27|4.87|3.27|4.86|3.26|0
1657663200000|2022-07-12 22:00:00|4.84|3.24|4.86|3.26|4.86|3.26|4.83|3.23|0
1657663500000|2022-07-12 22:05:00|4.85|3.25|4.83|3.23|4.85|3.25|4.82|3.22|0
1657663800000|2022-07-12 22:10:00|4.84|3.24|4.84|3.24|4.85|3.25|4.82|3.22|0
1657664100000|2022-07-12 22:15:00|4.85|3.25|4.86|3.26|4.87|3.27|4.85|3.25|0
1657664400000|2022-07-12 22:20:00|4.87|3.27|4.88|3.28|4.89|3.29|4.87|3.27|0
1657664700000|2022-07-12 22:25:00|4.87|3.27|4.87|3.27|4.87|3.27|4.85|3.25|0
1657665000000|2022-07-12 22:30:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1657665300000|2022-07-12 22:35:00|4.85|3.25|4.87|3.27|4.87|3.27|4.85|3.25|0
1657665600000|2022-07-12 22:40:00|4.86|3.26|4.84|3.24|4.86|3.26|4.83|3.23|0
1657665900000|2022-07-12 22:45:00|4.83|3.23|4.84|3.24|4.85|3.25|4.83|3.23|0
1657666200000|2022-07-12 22:50:00|4.83|3.23|4.85|3.25|4.85|3.25|4.83|3.23|0
1657666500000|2022-07-12 22:55:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1657666800000|2022-07-12 23:00:00|4.85|3.25|4.84|3.24|4.85|3.25|4.83|3.23|0
1657667100000|2022-07-12 23:05:00|4.83|3.23|4.84|3.24|4.84|3.24|4.82|3.22|0
1657667700000|2022-07-12 23:15:00|4.85|3.25|4.87|3.27|4.87|3.27|4.84|3.24|0
1657668000000|2022-07-12 23:20:00|4.88|3.28|4.87|3.27|4.91|3.31|4.87|3.27|0
1657668300000|2022-07-12 23:25:00|4.88|3.28|4.88|3.28|4.89|3.29|4.87|3.27|0
1657668600000|2022-07-12 23:30:00|4.87|3.27|4.83|3.23|4.87|3.27|4.82|3.22|0
1657668900000|2022-07-12 23:35:00|4.82|3.22|4.8|3.2|4.83|3.23|4.8|3.2|0
1657669200000|2022-07-12 23:40:00|4.79|3.19|4.8|3.2|4.82|3.22|4.79|3.19|0
1657669500000|2022-07-12 23:45:00|4.81|3.21|4.82|3.22|4.82|3.22|4.8|3.2|0
1657669800000|2022-07-12 23:50:00|4.83|3.23|4.86|3.26|4.88|3.28|4.82|3.22|0
1657670100000|2022-07-12 23:55:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1657670400000|2022-07-13 00:00:00|4.85|3.25|4.81|3.21|4.86|3.26|4.78|3.18|0
1657670700000|2022-07-13 00:05:00|4.8|3.2|4.82|3.22|4.83|3.23|4.8|3.2|0
1657671000000|2022-07-13 00:10:00|4.83|3.23|4.82|3.22|4.88|3.28|4.82|3.22|0
1657671300000|2022-07-13 00:15:00|4.81|3.21|4.81|3.21|4.84|3.24|4.8|3.2|0
1657671600000|2022-07-13 00:20:00|4.82|3.22|4.81|3.21|4.82|3.22|4.79|3.19|0
1657671900000|2022-07-13 00:25:00|4.82|3.22|4.82|3.22|4.83|3.23|4.8|3.2|0
1657672200000|2022-07-13 00:30:00|4.83|3.23|4.81|3.21|4.84|3.24|4.79|3.19|0
1657672500000|2022-07-13 00:35:00|4.8|3.2|4.76|3.16|4.83|3.23|4.76|3.16|0
1657672800000|2022-07-13 00:40:00|4.77|3.17|4.76|3.16|4.78|3.18|4.76|3.16|0
1657673100000|2022-07-13 00:45:00|4.75|3.15|4.78|3.18|4.79|3.19|4.75|3.15|0
1657673400000|2022-07-13 00:50:00|4.79|3.19|4.78|3.18|4.79|3.19|4.77|3.17|0
1657673700000|2022-07-13 00:55:00|4.79|3.19|4.77|3.17|4.79|3.19|4.75|3.15|0
1657674000000|2022-07-13 01:00:00|4.76|3.16|4.73|3.13|4.77|3.17|4.71|3.11|0
1657674300000|2022-07-13 01:05:00|4.72|3.12|4.71|3.11|4.73|3.13|4.7|3.1|0
1657674600000|2022-07-13 01:10:00|4.72|3.12|4.73|3.13|4.74|3.14|4.71|3.11|0
1657674900000|2022-07-13 01:15:00|4.72|3.12|4.77|3.17|4.77|3.17|4.72|3.12|0
1657675200000|2022-07-13 01:20:00|4.76|3.16|4.8|3.2|4.8|3.2|4.76|3.16|0
1657675500000|2022-07-13 01:25:00|4.79|3.19|4.79|3.19|4.81|3.21|4.78|3.18|0
1657675800000|2022-07-13 01:30:00|4.78|3.18|4.8|3.2|4.82|3.22|4.78|3.18|0
1657676100000|2022-07-13 01:35:00|4.81|3.21|4.84|3.24|4.84|3.24|4.8|3.2|0
1657676400000|2022-07-13 01:40:00|4.85|3.25|4.85|3.25|4.87|3.27|4.82|3.22|0
1657676700000|2022-07-13 01:45:00|4.86|3.26|4.83|3.23|4.87|3.27|4.81|3.21|0
1657677000000|2022-07-13 01:50:00|4.82|3.22|4.83|3.23|4.85|3.25|4.81|3.21|0
1657677300000|2022-07-13 01:55:00|4.82|3.22|4.83|3.23|4.84|3.24|4.81|3.21|0
1657677600000|2022-07-13 02:00:00|4.82|3.22|4.79|3.19|4.83|3.23|4.78|3.18|0
1657677900000|2022-07-13 02:05:00|4.78|3.18|4.82|3.22|4.83|3.23|4.78|3.18|0
1657678200000|2022-07-13 02:10:00|4.83|3.23|4.82|3.22|4.83|3.23|4.79|3.19|0
1657678500000|2022-07-13 02:15:00|4.83|3.23|4.83|3.23|4.84|3.24|4.82|3.22|0
1657678800000|2022-07-13 02:20:00|4.84|3.24|4.83|3.23|4.84|3.24|4.8|3.2|0
1657679100000|2022-07-13 02:25:00|4.84|3.24|4.83|3.23|4.85|3.25|4.82|3.22|0
1657679400000|2022-07-13 02:30:00|4.82|3.22|4.8|3.2|4.83|3.23|4.8|3.2|0
1657679700000|2022-07-13 02:35:00|4.79|3.19|4.76|3.16|4.81|3.21|4.76|3.16|0
1657680000000|2022-07-13 02:40:00|4.77|3.17|4.78|3.18|4.78|3.18|4.76|3.16|0
1657680300000|2022-07-13 02:45:00|4.77|3.17|4.74|3.14|4.78|3.18|4.74|3.14|0
1657680600000|2022-07-13 02:50:00|4.73|3.13|4.73|3.13|4.75|3.15|4.73|3.13|0
1657680900000|2022-07-13 02:55:00|4.74|3.14|4.73|3.13|4.75|3.15|4.72|3.12|0
1657681200000|2022-07-13 03:00:00|4.74|3.14|4.74|3.14|4.75|3.15|4.73|3.13|0
1657681500000|2022-07-13 03:05:00|4.75|3.15|4.73|3.13|4.75|3.15|4.73|3.13|0
1657681800000|2022-07-13 03:10:00|4.74|3.14|4.74|3.14|4.74|3.14|4.73|3.13|0
1657682100000|2022-07-13 03:15:00|4.73|3.13|4.74|3.14|4.75|3.15|4.72|3.12|0
1657682400000|2022-07-13 03:20:00|4.73|3.13|4.71|3.11|4.74|3.14|4.71|3.11|0
1657682700000|2022-07-13 03:25:00|4.72|3.12|4.73|3.13|4.73|3.13|4.71|3.11|0
1657683000000|2022-07-13 03:30:00|4.72|3.12|4.7|3.1|4.73|3.13|4.69|3.09|0
1657683300000|2022-07-13 03:35:00|4.69|3.09|4.7|3.1|4.71|3.11|4.69|3.09|0
1657683600000|2022-07-13 03:40:00|4.69|3.09|4.69|3.09|4.71|3.11|4.69|3.09|0
1657683900000|2022-07-13 03:45:00|4.7|3.1|4.7|3.1|4.7|3.1|4.69|3.09|0
1657684200000|2022-07-13 03:50:00|4.71|3.11|4.71|3.11|4.72|3.12|4.7|3.1|0
1657684500000|2022-07-13 03:55:00|4.7|3.1|4.72|3.12|4.72|3.12|4.7|3.1|0
1657684800000|2022-07-13 04:00:00|4.71|3.11|4.73|3.13|4.74|3.14|4.71|3.11|0
1657685100000|2022-07-13 04:05:00|4.74|3.14|4.74|3.14|4.74|3.14|4.73|3.13|0
1657685400000|2022-07-13 04:10:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1657685700000|2022-07-13 04:15:00|4.73|3.13|4.73|3.13|4.74|3.14|4.73|3.13|0
1657686000000|2022-07-13 04:20:00|4.72|3.12|4.72|3.12|4.73|3.13|4.71|3.11|0
1657686300000|2022-07-13 04:25:00|4.73|3.13|4.71|3.11|4.73|3.13|4.71|3.11|0
1657686600000|2022-07-13 04:30:00|4.72|3.12|4.73|3.13|4.74|3.14|4.72|3.12|0
1657686900000|2022-07-13 04:35:00|4.74|3.14|4.72|3.12|4.74|3.14|4.72|3.12|0
1657687200000|2022-07-13 04:40:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1657687500000|2022-07-13 04:45:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1657687800000|2022-07-13 04:50:00|4.74|3.14|4.73|3.13|4.74|3.14|4.72|3.12|0
1657688100000|2022-07-13 04:55:00|4.74|3.14|4.73|3.13|4.74|3.14|4.72|3.12|0
1657688400000|2022-07-13 05:00:00|4.74|3.14|4.72|3.12|4.75|3.15|4.71|3.11|0
1657688700000|2022-07-13 05:05:00|4.73|3.13|4.73|3.13|4.74|3.14|4.72|3.12|0
1657689000000|2022-07-13 05:10:00|4.74|3.14|4.74|3.14|4.75|3.15|4.73|3.13|0
1657689300000|2022-07-13 05:15:00|4.73|3.13|4.74|3.14|4.75|3.15|4.73|3.13|0
1657689600000|2022-07-13 05:20:00|4.75|3.15|4.74|3.14|4.76|3.16|4.74|3.14|0
1657689900000|2022-07-13 05:25:00|4.73|3.13|4.71|3.11|4.75|3.15|4.71|3.11|0
1657690200000|2022-07-13 05:30:00|4.72|3.12|4.76|3.16|4.76|3.16|4.72|3.12|0
1657690500000|2022-07-13 05:35:00|4.75|3.15|4.73|3.13|4.76|3.16|4.73|3.13|0
1657690800000|2022-07-13 05:40:00|4.74|3.14|4.73|3.13|4.75|3.15|4.72|3.12|0
1657691100000|2022-07-13 05:45:00|4.74|3.14|4.71|3.11|4.74|3.14|4.71|3.11|0
1657691400000|2022-07-13 05:50:00|4.72|3.12|4.71|3.11|4.73|3.13|4.7|3.1|0
1657691700000|2022-07-13 05:55:00|4.7|3.1|4.71|3.11|4.72|3.12|4.7|3.1|0
1657692000000|2022-07-13 06:00:00|4.72|3.12|4.72|3.12|4.73|3.13|4.69|3.09|0
1657692300000|2022-07-13 06:05:00|4.71|3.11|4.73|3.13|4.74|3.14|4.71|3.11|0
1657692600000|2022-07-13 06:10:00|4.74|3.14|4.74|3.14|4.77|3.17|4.72|3.12|0
1657692900000|2022-07-13 06:15:00|4.75|3.15|4.75|3.15|4.78|3.18|4.74|3.14|0
1657693200000|2022-07-13 06:20:00|4.74|3.14|4.75|3.15|4.75|3.15|4.73|3.13|0
1657693500000|2022-07-13 06:25:00|4.76|3.16|4.71|3.11|4.76|3.16|4.71|3.11|0
1657693800000|2022-07-13 06:30:00|4.72|3.12|4.72|3.12|4.73|3.13|4.71|3.11|0
1657694100000|2022-07-13 06:35:00|4.73|3.13|4.69|3.09|4.73|3.13|4.69|3.09|0
1657694400000|2022-07-13 06:40:00|4.68|3.08|4.63|3.03|4.68|3.08|4.63|3.03|0
1657694700000|2022-07-13 06:45:00|4.64|3.04|4.6|3|4.64|3.04|4.58|2.98|0
1657695000000|2022-07-13 06:50:00|4.59|2.99|4.62|3.02|4.64|3.04|4.58|2.98|0
1657695300000|2022-07-13 06:55:00|4.63|3.03|4.61|3.01|4.63|3.03|4.6|3|0
1657695600000|2022-07-13 07:00:00|4.62|3.02|4.66|3.06|4.68|3.08|4.61|3.01|0
1657695900000|2022-07-13 07:05:00|4.57|3.17|4.59|3.19|4.61|3.21|4.56|3.16|0
1657696200000|2022-07-13 07:10:00|4.6|3.2|4.6|3.2|4.61|3.21|4.56|3.16|0
1657696500000|2022-07-13 07:15:00|4.61|3.21|4.64|3.24|4.67|3.27|4.6|3.2|0
1657696800000|2022-07-13 07:20:00|4.65|3.25|4.64|3.24|4.66|3.26|4.63|3.23|0
1657697100000|2022-07-13 07:25:00|4.65|3.25|4.66|3.26|4.68|3.28|4.62|3.22|0
1657697400000|2022-07-13 07:30:00|4.67|3.27|4.62|3.22|4.68|3.28|4.61|3.21|0
1657697700000|2022-07-13 07:35:00|4.63|3.23|4.66|3.26|4.69|3.29|4.62|3.22|0
1657698000000|2022-07-13 07:40:00|4.65|3.25|4.69|3.29|4.7|3.3|4.65|3.25|0
1657698300000|2022-07-13 07:45:00|4.7|3.3|4.69|3.29|4.73|3.33|4.69|3.29|0
1657698600000|2022-07-13 07:50:00|4.7|3.3|4.7|3.3|4.72|3.32|4.69|3.29|0
1657698900000|2022-07-13 07:55:00|4.71|3.31|4.71|3.31|4.73|3.33|4.7|3.3|0
1657699200000|2022-07-13 08:00:00|4.72|3.32|4.69|3.29|4.74|3.34|4.68|3.28|0
1657699500000|2022-07-13 08:05:00|4.7|3.3|4.73|3.33|4.77|3.37|4.68|3.28|0
1657699800000|2022-07-13 08:10:00|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1657700100000|2022-07-13 08:15:00|4.73|3.33|4.68|3.28|4.74|3.34|4.67|3.27|0
1657700400000|2022-07-13 08:20:00|4.69|3.29|4.67|3.27|4.69|3.29|4.66|3.26|0
1657700700000|2022-07-13 08:25:00|4.66|3.26|4.64|3.24|4.67|3.27|4.64|3.24|0
1657701000000|2022-07-13 08:30:00|4.65|3.25|4.61|3.21|4.65|3.25|4.6|3.2|0
1657701300000|2022-07-13 08:35:00|4.6|3.2|4.58|3.18|4.61|3.21|4.58|3.18|0
1657701600000|2022-07-13 08:40:00|4.59|3.19|4.61|3.21|4.61|3.21|4.58|3.18|0
1657701900000|2022-07-13 08:45:00|4.6|3.2|4.56|3.16|4.61|3.21|4.55|3.15|0
1657702200000|2022-07-13 08:50:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1657702500000|2022-07-13 08:55:00|4.56|3.16|4.52|3.12|4.56|3.16|4.51|3.11|0
1657702800000|2022-07-13 09:00:00|4.51|3.11|4.52|3.12|4.54|3.14|4.51|3.11|0
1657703100000|2022-07-13 09:05:00|4.53|3.13|4.54|3.14|4.55|3.15|4.52|3.12|0
1657703400000|2022-07-13 09:10:00|4.55|3.15|4.55|3.15|4.56|3.16|4.53|3.13|0
1657703700000|2022-07-13 09:15:00|4.54|3.14|4.55|3.15|4.56|3.16|4.53|3.13|0
1657704000000|2022-07-13 09:20:00|4.56|3.16|4.55|3.15|4.56|3.16|4.53|3.13|0
1657704300000|2022-07-13 09:25:00|4.56|3.16|4.51|3.11|4.56|3.16|4.51|3.11|0
1657704600000|2022-07-13 09:30:00|4.52|3.12|4.52|3.12|4.54|3.14|4.51|3.11|0
1657704900000|2022-07-13 09:35:00|4.53|3.13|4.53|3.13|4.54|3.14|4.52|3.12|0
1657705200000|2022-07-13 09:40:00|4.54|3.14|4.57|3.17|4.57|3.17|4.53|3.13|0
1657705500000|2022-07-13 09:45:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1657705800000|2022-07-13 09:50:00|4.57|3.17|4.55|3.15|4.58|3.18|4.55|3.15|0
1657706100000|2022-07-13 09:55:00|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1657706400000|2022-07-13 10:00:00|4.56|3.16|4.57|3.17|4.59|3.19|4.55|3.15|0
1657706700000|2022-07-13 10:05:00|4.56|3.16|4.57|3.17|4.58|3.18|4.56|3.16|0
1657707000000|2022-07-13 10:10:00|4.58|3.18|4.57|3.17|4.59|3.19|4.57|3.17|0
1657707300000|2022-07-13 10:15:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1657707600000|2022-07-13 10:20:00|4.56|3.16|4.57|3.17|4.58|3.18|4.56|3.16|0
1657707900000|2022-07-13 10:25:00|4.58|3.18|4.59|3.19|4.6|3.2|4.58|3.18|0
1657708200000|2022-07-13 10:30:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1657708500000|2022-07-13 10:35:00|4.59|3.19|4.6|3.2|4.64|3.24|4.59|3.19|0
1657708800000|2022-07-13 10:40:00|4.59|3.19|4.57|3.17|4.6|3.2|4.57|3.17|0
1657709100000|2022-07-13 10:45:00|4.58|3.18|4.58|3.18|4.58|3.18|4.56|3.16|0
1657709400000|2022-07-13 10:50:00|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1657709700000|2022-07-13 10:55:00|4.6|3.2|4.57|3.17|4.6|3.2|4.57|3.17|0
1657710000000|2022-07-13 11:00:00|4.58|3.18|4.58|3.18|4.6|3.2|4.57|3.17|0
1657710300000|2022-07-13 11:05:00|4.59|3.19|4.56|3.16|4.59|3.19|4.55|3.15|0
1657710600000|2022-07-13 11:10:00|4.55|3.15|4.53|3.13|4.55|3.15|4.51|3.11|0
1657710900000|2022-07-13 11:15:00|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1657711200000|2022-07-13 11:20:00|4.53|3.13|4.59|3.19|4.59|3.19|4.53|3.13|0
1657711500000|2022-07-13 11:25:00|4.58|3.18|4.58|3.18|4.59|3.19|4.56|3.16|0
1657711800000|2022-07-13 11:30:00|4.59|3.19|4.56|3.16|4.6|3.2|4.56|3.16|0
1657712100000|2022-07-13 11:35:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1657712400000|2022-07-13 11:40:00|4.54|3.14|4.52|3.12|4.54|3.14|4.51|3.11|0
1657712700000|2022-07-13 11:45:00|4.51|3.11|4.5|3.1|4.52|3.12|4.49|3.09|0
1657713000000|2022-07-13 11:50:00|4.51|3.11|4.54|3.14|4.64|3.24|4.5|3.1|0
1657713300000|2022-07-13 11:55:00|4.55|3.15|4.54|3.14|4.55|3.15|4.52|3.12|0
1657713600000|2022-07-13 12:00:00|4.55|3.15|4.48|3.08|4.56|3.16|4.45|3.05|0
1657713900000|2022-07-13 12:05:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1657714200000|2022-07-13 12:10:00|4.5|3.1|4.52|3.12|4.54|3.14|4.49|3.09|0
1657714500000|2022-07-13 12:15:00|4.53|3.13|4.55|3.15|4.57|3.17|4.51|3.11|0
1657714800000|2022-07-13 12:20:00|4.54|3.14|4.53|3.13|4.54|3.14|4.51|3.11|0
1657715100000|2022-07-13 12:25:00|4.52|3.12|4.27|2.87|4.56|3.16|4.15|2.75|0
1657715400000|2022-07-13 12:30:00|4.3|2.9|5.21|3.81|5.61|4.21|4.3|2.9|0
1657715700000|2022-07-13 12:35:00|5.22|3.82|5.25|3.85|5.3|3.9|5.15|3.75|0
1657716000000|2022-07-13 12:40:00|5.24|3.84|5.28|3.88|5.36|3.96|5.19|3.79|0
1657716300000|2022-07-13 12:45:00|5.32|3.92|5.42|4.02|5.57|4.17|5.16|3.76|0
1657716600000|2022-07-13 12:50:00|5.43|4.03|5.4|4|5.48|4.08|5.38|3.98|0
1657716900000|2022-07-13 12:55:00|5.42|4.02|5.32|3.92|5.47|4.07|5.31|3.91|0
1657717200000|2022-07-13 13:00:00|5.35|3.95|5.23|3.83|5.45|4.05|5.23|3.83|0
1657717500000|2022-07-13 13:05:00|5.24|3.84|5.27|3.87|5.37|3.97|5.23|3.83|0
1657717800000|2022-07-13 13:10:00|5.28|3.88|5.36|3.96|5.36|3.96|5.23|3.83|0
1657718100000|2022-07-13 13:15:00|5.34|3.94|5.48|4.08|5.5|4.1|5.31|3.91|0
1657718400000|2022-07-13 13:20:00|5.47|4.07|5.52|4.12|5.56|4.16|5.44|4.04|0
1657718700000|2022-07-13 13:25:00|5.51|4.11|5.53|4.13|5.57|4.17|5.49|4.09|0
1657719000000|2022-07-13 13:30:00|5.52|4.12|5.4|4|5.6|4.2|5.34|3.94|0
1657719300000|2022-07-13 13:35:00|5.38|3.98|5.11|3.71|5.49|4.09|5.11|3.71|0
1657719600000|2022-07-13 13:40:00|5.13|3.73|5.27|3.87|5.32|3.92|5.11|3.71|0
1657719900000|2022-07-13 13:45:00|5.26|3.86|5.05|3.65|5.4|4|5.05|3.65|0
1657720200000|2022-07-13 13:50:00|5.04|3.64|5.06|3.66|5.17|3.77|5.04|3.64|0
1657720500000|2022-07-13 13:55:00|5.05|3.65|5.06|3.66|5.17|3.77|5.01|3.61|0
1657720800000|2022-07-13 14:00:00|5.07|3.67|5.13|3.73|5.27|3.87|5.02|3.62|0
1657721100000|2022-07-13 14:05:00|5.14|3.74|5.24|3.84|5.28|3.88|5.07|3.67|0
1657721400000|2022-07-13 14:10:00|5.25|3.85|5.19|3.79|5.28|3.88|5.12|3.72|0
1657721700000|2022-07-13 14:15:00|5.2|3.8|5.37|3.97|5.38|3.98|5.18|3.78|0
1657722000000|2022-07-13 14:20:00|5.39|3.99|5.22|3.82|5.43|4.03|5.07|3.67|0
1657722300000|2022-07-13 14:25:00|5.21|3.81|4.98|3.58|5.23|3.83|4.98|3.58|0
1657722600000|2022-07-13 14:30:00|5|3.6|4.81|3.41|5.04|3.64|4.76|3.36|0
1657722900000|2022-07-13 14:35:00|4.79|3.39|4.94|3.54|5.19|3.79|4.72|3.32|0
1657723200000|2022-07-13 14:40:00|4.95|3.55|4.73|3.33|4.96|3.56|4.73|3.33|0
1657723500000|2022-07-13 14:45:00|4.72|3.32|4.66|3.26|4.76|3.36|4.62|3.22|0
1657723800000|2022-07-13 14:50:00|4.65|3.25|4.68|3.28|4.86|3.46|4.57|3.17|0
1657724100000|2022-07-13 14:55:00|4.69|3.29|4.65|3.25|4.69|3.29|4.6|3.2|0
1657724400000|2022-07-13 15:00:00|4.64|3.24|4.66|3.26|4.71|3.31|4.61|3.21|0
1657724700000|2022-07-13 15:05:00|4.65|3.25|4.66|3.26|4.66|3.26|4.47|3.07|0
1657725000000|2022-07-13 15:10:00|4.65|3.25|4.62|3.22|4.66|3.26|4.59|3.19|0
1657725300000|2022-07-13 15:15:00|4.61|3.21|4.71|3.31|4.73|3.33|4.61|3.21|0
1657725600000|2022-07-13 15:20:00|4.7|3.3|4.73|3.33|4.73|3.33|4.66|3.26|0
1657725900000|2022-07-13 15:25:00|4.74|3.34|4.79|3.39|4.95|3.55|4.74|3.34|0
1657726200000|2022-07-13 15:30:00|4.8|3.4|4.83|3.43|4.83|3.43|4.74|3.34|0
1657726500000|2022-07-13 15:35:00|4.82|3.42|4.83|3.43|4.85|3.45|4.8|3.4|0
1657726800000|2022-07-13 15:40:00|4.84|3.44|4.86|3.46|4.87|3.47|4.8|3.4|0
1657727100000|2022-07-13 15:45:00|4.88|3.48|4.82|3.42|4.91|3.51|4.82|3.42|0
1657727400000|2022-07-13 15:50:00|4.83|3.43|4.78|3.38|4.83|3.43|4.7|3.3|0
1657727700000|2022-07-13 15:55:00|4.79|3.39|4.8|3.4|4.8|3.4|4.75|3.35|0
1657728000000|2022-07-13 16:00:00|4.79|3.39|4.7|3.3|4.82|3.42|4.7|3.3|0
1657728300000|2022-07-13 16:05:00|4.71|3.31|4.68|3.28|4.73|3.33|4.65|3.25|0
1657728600000|2022-07-13 16:10:00|4.69|3.29|4.84|3.44|4.85|3.45|4.68|3.28|0
1657728900000|2022-07-13 16:15:00|4.85|3.45|4.81|3.41|4.87|3.47|4.81|3.41|0
1657729200000|2022-07-13 16:20:00|4.8|3.4|4.76|3.36|4.85|3.45|4.75|3.35|0
1657729500000|2022-07-13 16:25:00|4.77|3.37|4.72|3.32|4.78|3.38|4.71|3.31|0
1657729800000|2022-07-13 16:30:00|4.71|3.31|4.68|3.28|4.75|3.35|4.65|3.25|0
1657730100000|2022-07-13 16:35:00|4.69|3.29|4.57|3.17|4.78|3.38|4.57|3.17|0
1657730400000|2022-07-13 16:40:00|4.56|3.16|4.6|3.2|4.63|3.23|4.56|3.16|0
1657730700000|2022-07-13 16:45:00|4.59|3.19|4.58|3.18|4.63|3.23|4.57|3.17|0
1657731000000|2022-07-13 16:50:00|4.59|3.19|4.53|3.13|4.62|3.22|4.52|3.12|0
1657731300000|2022-07-13 16:55:00|4.52|3.12|4.49|3.09|4.56|3.16|4.49|3.09|0
1657731600000|2022-07-13 17:00:00|4.5|3.1|4.41|3.01|4.54|3.14|4.37|2.97|0
1657731900000|2022-07-13 17:05:00|4.4|3|4.46|3.06|4.48|3.08|4.37|2.97|0
1657732200000|2022-07-13 17:10:00|4.47|3.07|4.58|3.18|4.61|3.21|4.41|3.01|0
1657732500000|2022-07-13 17:15:00|4.57|3.17|4.74|3.34|4.77|3.37|4.57|3.17|0
1657732800000|2022-07-13 17:20:00|4.73|3.33|4.69|3.29|4.77|3.37|4.69|3.29|0
1657733100000|2022-07-13 17:25:00|4.7|3.3|4.69|3.29|4.75|3.35|4.69|3.29|0
1657733400000|2022-07-13 17:30:00|4.7|3.3|4.74|3.34|4.77|3.37|4.7|3.3|0
1657733700000|2022-07-13 17:35:00|4.75|3.35|4.79|3.39|4.8|3.4|4.73|3.33|0
1657734000000|2022-07-13 17:40:00|4.8|3.4|4.71|3.31|4.8|3.4|4.7|3.3|0
1657734300000|2022-07-13 17:45:00|4.7|3.3|4.66|3.26|4.73|3.33|4.65|3.25|0
1657734600000|2022-07-13 17:50:00|4.65|3.25|4.7|3.3|4.7|3.3|4.64|3.24|0
1657734900000|2022-07-13 17:55:00|4.71|3.31|4.67|3.27|4.73|3.33|4.66|3.26|0
1657735200000|2022-07-13 18:00:00|4.7|3.3|4.99|3.59|4.99|3.59|4.7|3.3|0
1657735500000|2022-07-13 18:05:00|5|3.6|4.84|3.44|5|3.6|4.6|3.2|0
1657735800000|2022-07-13 18:10:00|4.83|3.43|4.74|3.34|4.85|3.45|4.73|3.33|0
1657736100000|2022-07-13 18:15:00|4.73|3.33|4.73|3.33|4.83|3.43|4.72|3.32|0
1657736400000|2022-07-13 18:20:00|4.74|3.34|4.68|3.28|4.78|3.38|4.66|3.26|0
1657736700000|2022-07-13 18:25:00|4.67|3.27|4.48|3.08|4.74|3.34|4.48|3.08|0
1657737000000|2022-07-13 18:30:00|4.47|3.07|4.41|3.01|4.49|3.09|4.4|3|0
1657737300000|2022-07-13 18:35:00|4.4|3|4.38|2.98|4.44|3.04|4.38|2.98|0
1657737600000|2022-07-13 18:40:00|4.39|2.99|4.34|2.94|4.39|2.99|4.26|2.86|0
1657737900000|2022-07-13 18:45:00|4.33|2.93|4.49|3.09|4.49|3.09|4.29|2.89|0
1657738200000|2022-07-13 18:50:00|4.48|3.08|4.51|3.11|4.51|3.11|4.43|3.03|0
1657738500000|2022-07-13 18:55:00|4.5|3.1|4.4|3|4.57|3.17|4.39|2.99|0
1657738800000|2022-07-13 19:00:00|4.39|2.99|4.41|3.01|4.46|3.06|4.38|2.98|0
1657739100000|2022-07-13 19:05:00|4.44|3.04|4.52|3.12|4.56|3.16|4.43|3.03|0
1657739400000|2022-07-13 19:10:00|4.53|3.13|4.46|3.06|4.53|3.13|4.44|3.04|0
1657739700000|2022-07-13 19:15:00|4.47|3.07|4.44|3.04|4.5|3.1|4.43|3.03|0
1657740000000|2022-07-13 19:20:00|4.45|3.05|4.47|3.07|4.49|3.09|4.42|3.02|0
1657740300000|2022-07-13 19:25:00|4.48|3.08|4.53|3.13|4.54|3.14|4.47|3.07|0
1657740600000|2022-07-13 19:30:00|4.54|3.14|4.54|3.14|4.65|3.25|4.43|3.03|0
1657740900000|2022-07-13 19:35:00|4.53|3.13|4.46|3.06|4.55|3.15|4.46|3.06|0
1657741200000|2022-07-13 19:40:00|4.47|3.07|4.55|3.15|4.56|3.16|4.47|3.07|0
1657741500000|2022-07-13 19:45:00|4.56|3.16|4.54|3.14|4.59|3.19|4.52|3.12|0
1657741800000|2022-07-13 19:50:00|4.56|3.16|4.52|3.12|4.61|3.21|4.51|3.11|0
1657742100000|2022-07-13 19:55:00|4.53|3.13|4.61|3.21|4.61|3.21|4.48|3.08|0
1657742400000|2022-07-13 20:00:00|4.62|3.22|4.61|3.21|4.64|3.24|4.59|3.19|0
1657742700000|2022-07-13 20:05:00|4.62|3.22|4.64|3.24|4.65|3.25|4.61|3.21|0
1657743000000|2022-07-13 20:10:00|4.63|3.23|4.68|3.28|4.68|3.28|4.62|3.22|0
1657743300000|2022-07-13 20:15:00|4.77|3.17|4.8|3.2|4.8|3.2|4.76|3.16|0
1657743600000|2022-07-13 20:20:00|4.81|3.21|4.8|3.2|4.81|3.21|4.79|3.19|0
1657743900000|2022-07-13 20:25:00|4.81|3.21|4.79|3.19|4.82|3.22|4.79|3.19|0
1657744200000|2022-07-13 20:30:00|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1657744500000|2022-07-13 20:35:00|4.78|3.18|4.8|3.2|4.81|3.21|4.78|3.18|0
1657744800000|2022-07-13 20:40:00|4.79|3.19|4.81|3.21|4.81|3.21|4.79|3.19|0
1657745100000|2022-07-13 20:45:00|4.8|3.2|4.82|3.22|4.82|3.22|4.8|3.2|0
1657745400000|2022-07-13 20:50:00|4.81|3.21|4.8|3.2|4.82|3.22|4.79|3.19|0
1657745700000|2022-07-13 20:55:00|4.81|3.21|4.77|3.17|4.81|3.21|4.6|3|0
1657746000000|2022-07-13 21:00:00|4.78|3.18|4.78|3.18|4.78|3.18|4.78|3.18|0
1657746600000|2022-07-13 21:10:00|4.79|3.19|4.79|3.19|4.79|3.19|4.78|3.18|0
1657747200000|2022-07-13 21:20:00|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1657747500000|2022-07-13 21:25:00|4.78|3.18|4.78|3.18|4.78|3.18|4.78|3.18|0
1657749600000|2022-07-13 22:00:00|4.79|3.19|4.79|3.19|4.81|3.21|4.77|3.17|0
1657749900000|2022-07-13 22:05:00|4.8|3.2|4.83|3.23|4.84|3.24|4.79|3.19|0
1657750200000|2022-07-13 22:10:00|4.82|3.22|4.81|3.21|4.83|3.23|4.81|3.21|0
1657750500000|2022-07-13 22:15:00|4.82|3.22|4.8|3.2|4.82|3.22|4.8|3.2|0
1657750800000|2022-07-13 22:20:00|4.81|3.21|4.81|3.21|4.82|3.22|4.8|3.2|0
1657751100000|2022-07-13 22:25:00|4.8|3.2|4.81|3.21|4.83|3.23|4.8|3.2|0
1657751400000|2022-07-13 22:30:00|4.82|3.22|4.87|3.27|4.87|3.27|4.81|3.21|0
1657751700000|2022-07-13 22:35:00|4.86|3.26|4.92|3.32|4.93|3.33|4.86|3.26|0
1657752000000|2022-07-13 22:40:00|4.91|3.31|4.93|3.33|4.93|3.33|4.9|3.3|0
1657752300000|2022-07-13 22:45:00|4.92|3.32|4.92|3.32|4.95|3.35|4.9|3.3|0
1657752600000|2022-07-13 22:50:00|4.91|3.31|4.91|3.31|4.92|3.32|4.88|3.28|0
1657752900000|2022-07-13 22:55:00|4.9|3.3|4.9|3.3|4.91|3.31|4.9|3.3|0
1657753200000|2022-07-13 23:00:00|4.91|3.31|4.88|3.28|4.91|3.31|4.86|3.26|0
1657753500000|2022-07-13 23:05:00|4.89|3.29|4.88|3.28|4.89|3.29|4.87|3.27|0
1657753800000|2022-07-13 23:10:00|4.89|3.29|4.95|3.35|4.95|3.35|4.88|3.28|0
1657754100000|2022-07-13 23:15:00|4.94|3.34|4.97|3.37|4.97|3.37|4.94|3.34|0
1657754400000|2022-07-13 23:20:00|4.96|3.36|4.93|3.33|4.97|3.37|4.93|3.33|0
1657754700000|2022-07-13 23:25:00|4.94|3.34|4.95|3.35|4.96|3.36|4.94|3.34|0
1657755000000|2022-07-13 23:30:00|4.96|3.36|4.94|3.34|4.96|3.36|4.92|3.32|0
1657755300000|2022-07-13 23:35:00|4.95|3.35|5.02|3.42|5.02|3.42|4.95|3.35|0
1657755600000|2022-07-13 23:40:00|5.03|3.43|5.02|3.42|5.05|3.45|5.02|3.42|0
1657755900000|2022-07-13 23:45:00|5.03|3.43|5.03|3.43|5.05|3.45|5.02|3.42|0
1657756200000|2022-07-13 23:50:00|5.02|3.42|5.01|3.41|5.03|3.43|4.99|3.39|0
1657756500000|2022-07-13 23:55:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1657756800000|2022-07-14 00:00:00|5.01|3.41|4.94|3.34|5.05|3.45|4.94|3.34|0
1657757100000|2022-07-14 00:05:00|4.95|3.35|4.94|3.34|4.95|3.35|4.93|3.33|0
1657757400000|2022-07-14 00:10:00|4.93|3.33|4.93|3.33|4.95|3.35|4.92|3.32|0
1657757700000|2022-07-14 00:15:00|4.92|3.32|4.88|3.28|4.92|3.32|4.87|3.27|0
1657758000000|2022-07-14 00:20:00|4.87|3.27|4.9|3.3|4.9|3.3|4.86|3.26|0
1657758300000|2022-07-14 00:25:00|4.89|3.29|4.9|3.3|4.91|3.31|4.88|3.28|0
1657758600000|2022-07-14 00:30:00|4.89|3.29|4.9|3.3|4.91|3.31|4.87|3.27|0
1657758900000|2022-07-14 00:35:00|4.89|3.29|4.9|3.3|4.92|3.32|4.89|3.29|0
1657759200000|2022-07-14 00:40:00|4.89|3.29|4.89|3.29|4.9|3.3|4.87|3.27|0
1657759500000|2022-07-14 00:45:00|4.9|3.3|4.9|3.3|4.92|3.32|4.89|3.29|0
1657759800000|2022-07-14 00:50:00|4.89|3.29|4.88|3.28|4.9|3.3|4.87|3.27|0
1657760100000|2022-07-14 00:55:00|4.89|3.29|4.89|3.29|4.89|3.29|4.86|3.26|0
1657760400000|2022-07-14 01:00:00|4.88|3.28|4.87|3.27|4.9|3.3|4.87|3.27|0
1657760700000|2022-07-14 01:05:00|4.88|3.28|4.87|3.27|4.89|3.29|4.87|3.27|0
1657761000000|2022-07-14 01:10:00|4.86|3.26|4.86|3.26|4.88|3.28|4.84|3.24|0
1657761300000|2022-07-14 01:15:00|4.85|3.25|4.83|3.23|4.85|3.25|4.81|3.21|0
1657761600000|2022-07-14 01:20:00|4.82|3.22|4.8|3.2|4.83|3.23|4.79|3.19|0
1657761900000|2022-07-14 01:25:00|4.81|3.21|4.81|3.21|4.81|3.21|4.79|3.19|0
1657762200000|2022-07-14 01:30:00|4.8|3.2|4.81|3.21|4.83|3.23|4.8|3.2|0
1657762500000|2022-07-14 01:35:00|4.82|3.22|4.81|3.21|4.83|3.23|4.8|3.2|0
1657762800000|2022-07-14 01:40:00|4.82|3.22|4.82|3.22|4.83|3.23|4.81|3.21|0
1657763100000|2022-07-14 01:45:00|4.81|3.21|4.84|3.24|4.84|3.24|4.81|3.21|0
1657763400000|2022-07-14 01:50:00|4.83|3.23|4.83|3.23|4.86|3.26|4.83|3.23|0
1657763700000|2022-07-14 01:55:00|4.84|3.24|4.78|3.18|4.84|3.24|4.75|3.15|0
1657764000000|2022-07-14 02:00:00|4.77|3.17|4.78|3.18|4.79|3.19|4.76|3.16|0
1657764300000|2022-07-14 02:05:00|4.77|3.17|4.76|3.16|4.78|3.18|4.75|3.15|0
1657764600000|2022-07-14 02:10:00|4.77|3.17|4.77|3.17|4.77|3.17|4.75|3.15|0
1657764900000|2022-07-14 02:15:00|4.78|3.18|4.78|3.18|4.79|3.19|4.76|3.16|0
1657765200000|2022-07-14 02:20:00|4.77|3.17|4.75|3.15|4.78|3.18|4.75|3.15|0
1657765500000|2022-07-14 02:25:00|4.74|3.14|4.75|3.15|4.76|3.16|4.74|3.14|0
1657765800000|2022-07-14 02:30:00|4.76|3.16|4.73|3.13|4.76|3.16|4.71|3.11|0
1657766100000|2022-07-14 02:35:00|4.72|3.12|4.69|3.09|4.72|3.12|4.68|3.08|0
1657766400000|2022-07-14 02:40:00|4.7|3.1|4.7|3.1|4.71|3.11|4.67|3.07|0
1657766700000|2022-07-14 02:45:00|4.71|3.11|4.72|3.12|4.73|3.13|4.7|3.1|0
1657767000000|2022-07-14 02:50:00|4.71|3.11|4.73|3.13|4.73|3.13|4.71|3.11|0
1657767300000|2022-07-14 02:55:00|4.72|3.12|4.72|3.12|4.73|3.13|4.71|3.11|0
1657767600000|2022-07-14 03:00:00|4.71|3.11|4.69|3.09|4.72|3.12|4.69|3.09|0
1657767900000|2022-07-14 03:05:00|4.7|3.1|4.68|3.08|4.7|3.1|4.66|3.06|0
1657768200000|2022-07-14 03:10:00|4.67|3.07|4.68|3.08|4.7|3.1|4.67|3.07|0
1657768500000|2022-07-14 03:15:00|4.67|3.07|4.69|3.09|4.69|3.09|4.67|3.07|0
1657768800000|2022-07-14 03:20:00|4.68|3.08|4.66|3.06|4.68|3.08|4.64|3.04|0
1657769100000|2022-07-14 03:25:00|4.65|3.05|4.63|3.03|4.66|3.06|4.61|3.01|0
1657769400000|2022-07-14 03:30:00|4.62|3.02|4.63|3.03|4.65|3.05|4.62|3.02|0
1657769700000|2022-07-14 03:35:00|4.62|3.02|4.64|3.04|4.65|3.05|4.62|3.02|0
1657770000000|2022-07-14 03:40:00|4.65|3.05|4.62|3.02|4.65|3.05|4.6|3|0
1657770300000|2022-07-14 03:45:00|4.63|3.03|4.65|3.05|4.65|3.05|4.61|3.01|0
1657770600000|2022-07-14 03:50:00|4.64|3.04|4.65|3.05|4.66|3.06|4.64|3.04|0
1657770900000|2022-07-14 03:55:00|4.66|3.06|4.65|3.05|4.67|3.07|4.65|3.05|0
1657771200000|2022-07-14 04:00:00|4.64|3.04|4.64|3.04|4.65|3.05|4.63|3.03|0
1657771500000|2022-07-14 04:05:00|4.65|3.05|4.67|3.07|4.67|3.07|4.64|3.04|0
1657771800000|2022-07-14 04:10:00|4.66|3.06|4.68|3.08|4.68|3.08|4.66|3.06|0
1657772100000|2022-07-14 04:15:00|4.67|3.07|4.66|3.06|4.67|3.07|4.65|3.05|0
1657772400000|2022-07-14 04:20:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1657772700000|2022-07-14 04:25:00|4.67|3.07|4.65|3.05|4.67|3.07|4.64|3.04|0
1657773000000|2022-07-14 04:30:00|4.64|3.04|4.63|3.03|4.65|3.05|4.63|3.03|0
1657773300000|2022-07-14 04:35:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1657773600000|2022-07-14 04:40:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1657773900000|2022-07-14 04:45:00|4.62|3.02|4.61|3.01|4.63|3.03|4.6|3|0
1657774200000|2022-07-14 04:50:00|4.62|3.02|4.63|3.03|4.64|3.04|4.61|3.01|0
1657774500000|2022-07-14 04:55:00|4.62|3.02|4.63|3.03|4.64|3.04|4.62|3.02|0
1657774800000|2022-07-14 05:00:00|4.62|3.02|4.61|3.01|4.64|3.04|4.6|3|0
1657775100000|2022-07-14 05:05:00|4.6|3|4.62|3.02|4.62|3.02|4.6|3|0
1657775400000|2022-07-14 05:10:00|4.63|3.03|4.61|3.01|4.63|3.03|4.61|3.01|0
1657775700000|2022-07-14 05:15:00|4.62|3.02|4.62|3.02|4.63|3.03|4.6|3|0
1657776000000|2022-07-14 05:20:00|4.63|3.03|4.66|3.06|4.67|3.07|4.62|3.02|0
1657776300000|2022-07-14 05:25:00|4.65|3.05|4.66|3.06|4.68|3.08|4.65|3.05|0
1657776600000|2022-07-14 05:30:00|4.65|3.05|4.65|3.05|4.67|3.07|4.65|3.05|0
1657776900000|2022-07-14 05:35:00|4.66|3.06|4.69|3.09|4.69|3.09|4.65|3.05|0
1657777200000|2022-07-14 05:40:00|4.7|3.1|4.74|3.14|4.74|3.14|4.69|3.09|0
1657777500000|2022-07-14 05:45:00|4.75|3.15|4.74|3.14|4.75|3.15|4.73|3.13|0
1657777800000|2022-07-14 05:50:00|4.73|3.13|4.75|3.15|4.76|3.16|4.73|3.13|0
1657778100000|2022-07-14 05:55:00|4.76|3.16|4.74|3.14|4.76|3.16|4.73|3.13|0
1657778400000|2022-07-14 06:00:00|4.73|3.13|4.84|3.24|4.85|3.25|4.73|3.13|0
1657778700000|2022-07-14 06:05:00|4.81|3.21|4.78|3.18|4.82|3.22|4.77|3.17|0
1657779000000|2022-07-14 06:10:00|4.77|3.17|4.76|3.16|4.79|3.19|4.75|3.15|0
1657779300000|2022-07-14 06:15:00|4.77|3.17|4.83|3.23|4.83|3.23|4.77|3.17|0
1657779600000|2022-07-14 06:20:00|4.84|3.24|4.88|3.28|4.93|3.33|4.76|3.16|0
1657779900000|2022-07-14 06:25:00|4.87|3.27|4.87|3.27|4.89|3.29|4.85|3.25|0
1657780200000|2022-07-14 06:30:00|4.88|3.28|4.91|3.31|4.93|3.33|4.87|3.27|0
1657780500000|2022-07-14 06:35:00|4.92|3.32|4.92|3.32|4.93|3.33|4.9|3.3|0
1657780800000|2022-07-14 06:40:00|4.91|3.31|4.9|3.3|4.93|3.33|4.89|3.29|0
1657781100000|2022-07-14 06:45:00|4.89|3.29|4.8|3.2|4.89|3.29|4.79|3.19|0
1657781400000|2022-07-14 06:50:00|4.81|3.21|4.82|3.22|4.82|3.22|4.79|3.19|0
1657781700000|2022-07-14 06:55:00|4.81|3.21|4.83|3.23|4.84|3.24|4.79|3.19|0
1657782000000|2022-07-14 07:00:00|4.82|3.22|4.84|3.24|4.84|3.24|4.77|3.17|0
1657782300000|2022-07-14 07:05:00|4.75|3.35|4.85|3.45|4.86|3.46|4.74|3.34|0
1657782600000|2022-07-14 07:10:00|4.86|3.46|4.83|3.43|4.87|3.47|4.73|3.33|0
1657782900000|2022-07-14 07:15:00|4.82|3.42|4.74|3.34|4.84|3.44|4.71|3.31|0
1657783200000|2022-07-14 07:20:00|4.73|3.33|4.73|3.33|4.86|3.46|4.71|3.31|0
1657783500000|2022-07-14 07:25:00|4.71|3.31|4.72|3.32|4.75|3.35|4.7|3.3|0
1657783800000|2022-07-14 07:30:00|4.73|3.33|4.78|3.38|4.79|3.39|4.7|3.3|0
1657784100000|2022-07-14 07:35:00|4.77|3.37|4.78|3.38|4.78|3.38|4.7|3.3|0
1657784400000|2022-07-14 07:40:00|4.79|3.39|4.76|3.36|4.81|3.41|4.72|3.32|0
1657784700000|2022-07-14 07:45:00|4.75|3.35|4.83|3.43|4.83|3.43|4.75|3.35|0
1657785000000|2022-07-14 07:50:00|4.82|3.42|4.86|3.46|4.87|3.47|4.81|3.41|0
1657785300000|2022-07-14 07:55:00|4.85|3.45|4.87|3.47|4.89|3.49|4.84|3.44|0
1657785600000|2022-07-14 08:00:00|4.88|3.48|4.81|3.41|4.92|3.52|4.8|3.4|0
1657785900000|2022-07-14 08:05:00|4.8|3.4|4.82|3.42|4.86|3.46|4.8|3.4|0
1657786200000|2022-07-14 08:10:00|4.81|3.41|4.82|3.42|4.85|3.45|4.81|3.41|0
1657786500000|2022-07-14 08:15:00|4.83|3.43|4.84|3.44|4.87|3.47|4.8|3.4|0
1657786800000|2022-07-14 08:20:00|4.83|3.43|4.96|3.56|4.96|3.56|4.83|3.43|0
1657787100000|2022-07-14 08:25:00|4.95|3.55|4.94|3.54|4.97|3.57|4.93|3.53|0
1657787400000|2022-07-14 08:30:00|4.96|3.56|4.99|3.59|5.01|3.61|4.96|3.56|0
1657787700000|2022-07-14 08:35:00|4.98|3.58|4.95|3.55|5.03|3.63|4.69|3.29|0
1657788000000|2022-07-14 08:40:00|4.94|3.54|5.04|3.64|5.04|3.64|4.94|3.54|0
1657788300000|2022-07-14 08:45:00|5.05|3.65|5.05|3.65|5.06|3.66|4.91|3.51|0
1657788600000|2022-07-14 08:50:00|5.06|3.66|5.08|3.68|5.1|3.7|5.04|3.64|0
1657788900000|2022-07-14 08:55:00|5.09|3.69|5.06|3.66|5.11|3.71|4.99|3.59|0
1657789200000|2022-07-14 09:00:00|5.05|3.65|5.02|3.62|5.07|3.67|5.02|3.62|0
1657789500000|2022-07-14 09:05:00|5.03|3.63|5|3.6|5.05|3.65|5|3.6|0
1657789800000|2022-07-14 09:10:00|4.99|3.59|5.02|3.62|5.03|3.63|4.98|3.58|0
1657790100000|2022-07-14 09:15:00|5.03|3.63|5.04|3.64|5.06|3.66|5.01|3.61|0
1657790400000|2022-07-14 09:20:00|5.02|3.62|5.06|3.66|5.08|3.68|5.01|3.61|0
1657790700000|2022-07-14 09:25:00|5.07|3.67|5.03|3.63|5.07|3.67|5|3.6|0
1657791000000|2022-07-14 09:30:00|5.02|3.62|5.04|3.64|5.05|3.65|4.98|3.58|0
1657791300000|2022-07-14 09:35:00|5.03|3.63|5|3.6|5.06|3.66|5|3.6|0
1657791600000|2022-07-14 09:40:00|5.01|3.61|4.95|3.55|5.01|3.61|4.93|3.53|0
1657791900000|2022-07-14 09:45:00|4.94|3.54|4.93|3.53|4.95|3.55|4.93|3.53|0
1657792200000|2022-07-14 09:50:00|4.94|3.54|4.9|3.5|4.97|3.57|4.9|3.5|0
1657792500000|2022-07-14 09:55:00|4.91|3.51|4.91|3.51|5.03|3.63|4.89|3.49|0
1657792800000|2022-07-14 10:00:00|4.9|3.5|5.2|3.8|5.2|3.8|4.9|3.5|0
1657793100000|2022-07-14 10:05:00|5.19|3.79|5.2|3.8|5.2|3.8|5.16|3.76|0
1657793400000|2022-07-14 10:10:00|5.19|3.79|5.24|3.84|5.26|3.86|5.19|3.79|0
1657793700000|2022-07-14 10:15:00|5.25|3.85|5.24|3.84|5.26|3.86|5.21|3.81|0
1657794000000|2022-07-14 10:20:00|5.25|3.85|5.25|3.85|5.26|3.86|5.2|3.8|0
1657794300000|2022-07-14 10:25:00|5.26|3.86|5.24|3.84|5.26|3.86|5.23|3.83|0
1657794600000|2022-07-14 10:30:00|5.23|3.83|5.22|3.82|5.26|3.86|5.21|3.81|0
1657794900000|2022-07-14 10:35:00|5.21|3.81|5.2|3.8|5.23|3.83|5.19|3.79|0
1657795200000|2022-07-14 10:40:00|5.21|3.81|5.25|3.85|5.25|3.85|5.18|3.78|0
1657795500000|2022-07-14 10:45:00|5.24|3.84|5.38|3.98|5.39|3.99|5.21|3.81|0
1657795800000|2022-07-14 10:50:00|5.39|3.99|5.39|3.99|5.45|4.05|5.38|3.98|0
1657796100000|2022-07-14 10:55:00|5.36|3.96|5.28|3.88|5.42|4.02|5.16|3.76|0
1657796400000|2022-07-14 11:00:00|5.27|3.87|5.23|3.83|5.28|3.88|5.19|3.79|0
1657796700000|2022-07-14 11:05:00|5.24|3.84|5.26|3.86|5.29|3.89|5.22|3.82|0
1657797000000|2022-07-14 11:10:00|5.27|3.87|5.25|3.85|5.32|3.92|5.24|3.84|0
1657797300000|2022-07-14 11:15:00|5.27|3.87|5.24|3.84|5.28|3.88|5.22|3.82|0
1657797600000|2022-07-14 11:20:00|5.25|3.85|5.24|3.84|5.29|3.89|5.22|3.82|0
1657797900000|2022-07-14 11:25:00|5.25|3.85|5.26|3.86|5.32|3.92|5.25|3.85|0
1657798200000|2022-07-14 11:30:00|5.22|3.82|5.29|3.89|5.34|3.94|5.19|3.79|0
1657798500000|2022-07-14 11:35:00|5.3|3.9|5.32|3.92|5.34|3.94|5.29|3.89|0
1657798800000|2022-07-14 11:40:00|5.33|3.93|5.34|3.94|5.34|3.94|5.27|3.87|0
1657799100000|2022-07-14 11:45:00|5.33|3.93|5.31|3.91|5.35|3.95|5.29|3.89|0
1657799400000|2022-07-14 11:50:00|5.32|3.92|5.32|3.92|5.33|3.93|5.29|3.89|0
1657799700000|2022-07-14 11:55:00|5.31|3.91|5.32|3.92|5.34|3.94|5.29|3.89|0
1657800000000|2022-07-14 12:00:00|5.33|3.93|5.37|3.97|5.39|3.99|5.28|3.88|0
1657800300000|2022-07-14 12:05:00|5.38|3.98|5.49|4.09|5.5|4.1|5.29|3.89|0
1657800600000|2022-07-14 12:10:00|5.48|4.08|5.34|3.94|5.49|4.09|5.33|3.93|0
1657800900000|2022-07-14 12:15:00|5.35|3.95|5.31|3.91|5.36|3.96|5.31|3.91|0
1657801200000|2022-07-14 12:20:00|5.32|3.92|5.32|3.92|5.33|3.93|5.27|3.87|0
1657801500000|2022-07-14 12:25:00|5.33|3.93|5.31|3.91|5.34|3.94|5.3|3.9|0
1657801800000|2022-07-14 12:30:00|5.25|3.85|5.23|3.83|5.44|4.04|5.18|3.78|0
1657802100000|2022-07-14 12:35:00|5.24|3.84|5.21|3.81|5.29|3.89|5.17|3.77|0
1657802400000|2022-07-14 12:40:00|5.2|3.8|5.3|3.9|5.31|3.91|5.2|3.8|0
1657802700000|2022-07-14 12:45:00|5.31|3.91|5.32|3.92|5.36|3.96|5.29|3.89|0
1657803000000|2022-07-14 12:50:00|5.33|3.93|5.3|3.9|5.34|3.94|5.28|3.88|0
1657803300000|2022-07-14 12:55:00|5.29|3.89|5.32|3.92|5.38|3.98|5.29|3.89|0
1657803600000|2022-07-14 13:00:00|5.33|3.93|5.29|3.89|5.36|3.96|5.27|3.87|0
1657803900000|2022-07-14 13:05:00|5.31|3.91|5.4|4|5.4|4|5.28|3.88|0
1657804200000|2022-07-14 13:10:00|5.39|3.99|5.45|4.05|5.52|4.12|5.31|3.91|0
1657804500000|2022-07-14 13:15:00|5.44|4.04|5.38|3.98|5.45|4.05|5.37|3.97|0
1657804800000|2022-07-14 13:20:00|5.39|3.99|5.36|3.96|5.4|4|5.33|3.93|0
1657805100000|2022-07-14 13:25:00|5.37|3.97|5.4|4|5.41|4.01|5.32|3.92|0
1657805400000|2022-07-14 13:30:00|5.41|4.01|5.47|4.07|5.53|4.13|5.29|3.89|0
1657805700000|2022-07-14 13:35:00|5.46|4.06|5.64|4.24|5.66|4.26|5.45|4.05|0
1657806000000|2022-07-14 13:40:00|5.67|4.27|5.47|4.07|5.72|4.32|5.43|4.03|0
1657806300000|2022-07-14 13:45:00|5.48|4.08|5.24|3.84|5.48|4.08|5.2|3.8|0
1657806600000|2022-07-14 13:50:00|5.25|3.85|5.2|3.8|5.27|3.87|5.11|3.71|0
1657806900000|2022-07-14 13:55:00|5.18|3.78|5.29|3.89|5.29|3.89|5.16|3.76|0
1657807200000|2022-07-14 14:00:00|5.3|3.9|5.51|4.11|5.51|4.11|5.3|3.9|0
1657807500000|2022-07-14 14:05:00|5.52|4.12|5.5|4.1|5.53|4.13|5.47|4.07|0
1657807800000|2022-07-14 14:10:00|5.51|4.11|5.46|4.06|5.56|4.16|5.45|4.05|0
1657808100000|2022-07-14 14:15:00|5.47|4.07|5.51|4.11|5.54|4.14|5.43|4.03|0
1657808400000|2022-07-14 14:20:00|5.52|4.12|5.31|3.91|5.52|4.12|5.29|3.89|0
1657808700000|2022-07-14 14:25:00|5.32|3.92|5.3|3.9|5.35|3.95|5.27|3.87|0
1657809000000|2022-07-14 14:30:00|5.31|3.91|5.32|3.92|5.38|3.98|5.2|3.8|0
1657809300000|2022-07-14 14:35:00|5.33|3.93|5.17|3.77|5.33|3.93|5.17|3.77|0
1657809600000|2022-07-14 14:40:00|5.18|3.78|5.16|3.76|5.18|3.78|5.09|3.69|0
1657809900000|2022-07-14 14:45:00|5.17|3.77|5.12|3.72|5.22|3.82|5.11|3.71|0
1657810200000|2022-07-14 14:50:00|5.11|3.71|5.19|3.79|5.32|3.92|5.08|3.68|0
1657810500000|2022-07-14 14:55:00|5.21|3.81|5.3|3.9|5.33|3.93|5.2|3.8|0
1657810800000|2022-07-14 15:00:00|5.29|3.89|5.22|3.82|5.3|3.9|5.13|3.73|0
1657811100000|2022-07-14 15:05:00|5.23|3.83|5.09|3.69|5.24|3.84|5.09|3.69|0
1657811400000|2022-07-14 15:10:00|5.1|3.7|5.14|3.74|5.16|3.76|5.07|3.67|0
1657811700000|2022-07-14 15:15:00|5.15|3.75|5.05|3.65|5.21|3.81|5.05|3.65|0
1657812000000|2022-07-14 15:20:00|5.06|3.66|5.02|3.62|5.08|3.68|4.95|3.55|0
1657812300000|2022-07-14 15:25:00|5.01|3.61|4.99|3.59|5.04|3.64|4.98|3.58|0
1657812600000|2022-07-14 15:30:00|4.98|3.58|5.19|3.79|5.25|3.85|4.97|3.57|0
1657812900000|2022-07-14 15:35:00|5.18|3.78|5.15|3.75|5.25|3.85|5.12|3.72|0
1657813200000|2022-07-14 15:40:00|5.14|3.74|4.92|3.52|5.14|3.74|4.86|3.46|0
1657813500000|2022-07-14 15:45:00|4.93|3.53|5.1|3.7|5.17|3.77|4.9|3.5|0
1657813800000|2022-07-14 15:50:00|5.11|3.71|5.06|3.66|5.11|3.71|4.98|3.58|0
1657814100000|2022-07-14 15:55:00|5.05|3.65|5|3.6|5.08|3.68|4.97|3.57|0
1657814400000|2022-07-14 16:00:00|4.99|3.59|5.02|3.62|5.06|3.66|4.96|3.56|0
1657814700000|2022-07-14 16:05:00|5.04|3.64|5.09|3.69|5.12|3.72|5.02|3.62|0
1657815000000|2022-07-14 16:10:00|5.08|3.68|4.81|3.41|5.1|3.7|4.79|3.39|0
1657815300000|2022-07-14 16:15:00|4.8|3.4|4.81|3.41|4.88|3.48|4.76|3.36|0
1657815600000|2022-07-14 16:20:00|4.82|3.42|4.87|3.47|4.87|3.47|4.77|3.37|0
1657815900000|2022-07-14 16:25:00|4.86|3.46|4.98|3.58|4.98|3.58|4.86|3.46|0
1657816200000|2022-07-14 16:30:00|4.97|3.57|4.95|3.55|4.98|3.58|4.9|3.5|0
1657816500000|2022-07-14 16:35:00|4.96|3.56|4.94|3.54|4.98|3.58|4.92|3.52|0
1657816800000|2022-07-14 16:40:00|4.93|3.53|4.98|3.58|5.02|3.62|4.93|3.53|0
1657817100000|2022-07-14 16:45:00|4.97|3.57|5.12|3.72|5.13|3.73|4.96|3.56|0
1657817400000|2022-07-14 16:50:00|5.13|3.73|5.01|3.61|5.14|3.74|4.84|3.44|0
1657817700000|2022-07-14 16:55:00|5.02|3.62|4.98|3.58|5.05|3.65|4.98|3.58|0
1657818000000|2022-07-14 17:00:00|4.99|3.59|5.04|3.64|5.06|3.66|4.97|3.57|0
1657818300000|2022-07-14 17:05:00|5.05|3.65|4.98|3.58|5.09|3.69|4.98|3.58|0
1657818600000|2022-07-14 17:10:00|5|3.6|4.99|3.59|5.06|3.66|4.99|3.59|0
1657818900000|2022-07-14 17:15:00|5|3.6|4.87|3.47|5.03|3.63|4.85|3.45|0
1657819200000|2022-07-14 17:20:00|4.85|3.45|4.86|3.46|5.06|3.66|4.83|3.43|0
1657819500000|2022-07-14 17:25:00|4.87|3.47|4.79|3.39|4.87|3.47|4.78|3.38|0
1657819800000|2022-07-14 17:30:00|4.8|3.4|4.89|3.49|4.9|3.5|4.79|3.39|0
1657820100000|2022-07-14 17:35:00|4.87|3.47|4.8|3.4|4.89|3.49|4.79|3.39|0
1657820400000|2022-07-14 17:40:00|4.81|3.41|4.75|3.35|4.81|3.41|4.73|3.33|0
1657820700000|2022-07-14 17:45:00|4.74|3.34|4.74|3.34|4.81|3.41|4.73|3.33|0
1657821000000|2022-07-14 17:50:00|4.7|3.3|4.77|3.37|4.82|3.42|4.7|3.3|0
1657821300000|2022-07-14 17:55:00|4.76|3.36|4.72|3.32|4.77|3.37|4.7|3.3|0
1657821600000|2022-07-14 18:00:00|4.71|3.31|4.67|3.27|4.74|3.34|4.66|3.26|0
1657821900000|2022-07-14 18:05:00|4.68|3.28|4.71|3.31|4.76|3.36|4.62|3.22|0
1657822200000|2022-07-14 18:10:00|4.72|3.32|4.72|3.32|4.76|3.36|4.7|3.3|0
1657822500000|2022-07-14 18:15:00|4.73|3.33|4.58|3.18|4.74|3.34|4.56|3.16|0
1657822800000|2022-07-14 18:20:00|4.57|3.17|4.62|3.22|4.67|3.27|4.51|3.11|0
1657823100000|2022-07-14 18:25:00|4.6|3.2|4.57|3.17|4.65|3.25|4.56|3.16|0
1657823400000|2022-07-14 18:30:00|4.56|3.16|4.55|3.15|4.6|3.2|4.54|3.14|0
1657823700000|2022-07-14 18:35:00|4.54|3.14|4.49|3.09|4.61|3.21|4.49|3.09|0
1657824000000|2022-07-14 18:40:00|4.5|3.1|4.6|3.2|4.62|3.22|4.49|3.09|0
1657824300000|2022-07-14 18:45:00|4.61|3.21|4.58|3.18|4.64|3.24|4.58|3.18|0
1657824600000|2022-07-14 18:50:00|4.59|3.19|4.63|3.23|4.65|3.25|4.59|3.19|0
1657824900000|2022-07-14 18:55:00|4.62|3.22|4.56|3.16|4.62|3.22|4.52|3.12|0
1657825200000|2022-07-14 19:00:00|4.55|3.15|4.58|3.18|4.59|3.19|4.51|3.11|0
1657825500000|2022-07-14 19:05:00|4.57|3.17|4.5|3.1|4.59|3.19|4.38|2.98|0
1657825800000|2022-07-14 19:10:00|4.51|3.11|4.42|3.02|4.51|3.11|4.41|3.01|0
1657826100000|2022-07-14 19:15:00|4.43|3.03|4.43|3.03|4.49|3.09|4.41|3.01|0
1657826400000|2022-07-14 19:20:00|4.44|3.04|4.34|2.94|4.44|3.04|4.34|2.94|0
1657826700000|2022-07-14 19:25:00|4.33|2.93|4.33|2.93|4.38|2.98|4.33|2.93|0
1657827000000|2022-07-14 19:30:00|4.32|2.92|4.39|2.99|4.39|2.99|4.32|2.92|0
1657827300000|2022-07-14 19:35:00|4.4|3|4.45|3.05|4.47|3.07|4.39|2.99|0
1657827600000|2022-07-14 19:40:00|4.46|3.06|4.42|3.02|4.48|3.08|4.41|3.01|0
1657827900000|2022-07-14 19:45:00|4.43|3.03|4.44|3.04|4.5|3.1|4.4|3|0
1657828200000|2022-07-14 19:50:00|4.41|3.01|4.39|2.99|4.42|3.02|4.37|2.97|0
1657828500000|2022-07-14 19:55:00|4.4|3|4.41|3.01|4.44|3.04|4.34|2.94|0
1657828800000|2022-07-14 20:00:00|4.39|2.99|4.34|2.94|4.39|2.99|4.33|2.93|0
1657829100000|2022-07-14 20:05:00|4.33|2.93|4.36|2.96|4.38|2.98|4.33|2.93|0
1657829400000|2022-07-14 20:10:00|4.37|2.97|4.34|2.94|4.39|2.99|4.34|2.94|0
1657829700000|2022-07-14 20:15:00|4.45|2.85|4.48|2.88|4.48|2.88|4.45|2.85|0
1657830000000|2022-07-14 20:20:00|4.47|2.87|4.48|2.88|4.49|2.89|4.47|2.87|0
1657830300000|2022-07-14 20:25:00|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1657830600000|2022-07-14 20:30:00|4.48|2.88|4.48|2.88|4.48|2.88|4.47|2.87|0
1657830900000|2022-07-14 20:35:00|4.47|2.87|4.45|2.85|4.47|2.87|4.45|2.85|0
1657831200000|2022-07-14 20:40:00|4.44|2.84|4.44|2.84|4.45|2.85|4.43|2.83|0
1657831500000|2022-07-14 20:45:00|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1657831800000|2022-07-14 20:50:00|4.45|2.85|4.45|2.85|4.45|2.85|4.44|2.84|0
1657832100000|2022-07-14 20:55:00|4.46|2.86|4.46|2.86|4.47|2.87|4.45|2.85|0
1657832400000|2022-07-14 21:00:00|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1657832700000|2022-07-14 21:05:00|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1657833000000|2022-07-14 21:10:00|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1657834800000|2022-07-14 21:40:00|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1657835700000|2022-07-14 21:55:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1657836000000|2022-07-14 22:00:00|4.43|2.83|4.41|2.81|4.43|2.83|4.39|2.79|0
1657836300000|2022-07-14 22:05:00|4.42|2.82|4.39|2.79|4.43|2.83|4.39|2.79|0
1657836600000|2022-07-14 22:10:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1657836900000|2022-07-14 22:15:00|4.39|2.79|4.36|2.76|4.39|2.79|4.36|2.76|0
1657837200000|2022-07-14 22:20:00|4.37|2.77|4.37|2.77|4.39|2.79|4.36|2.76|0
1657837500000|2022-07-14 22:25:00|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1657837800000|2022-07-14 22:30:00|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1657838100000|2022-07-14 22:35:00|4.34|2.74|4.32|2.72|4.34|2.74|4.31|2.71|0
1657838400000|2022-07-14 22:40:00|4.31|2.71|4.31|2.71|4.31|2.71|4.29|2.69|0
1657838700000|2022-07-14 22:45:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1657839000000|2022-07-14 22:50:00|4.32|2.72|4.34|2.74|4.34|2.74|4.32|2.72|0
1657839300000|2022-07-14 22:55:00|4.33|2.73|4.33|2.73|4.34|2.74|4.32|2.72|0
1657839600000|2022-07-14 23:00:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1657839900000|2022-07-14 23:05:00|4.32|2.72|4.32|2.72|4.33|2.73|4.31|2.71|0
1657840200000|2022-07-14 23:10:00|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1657840800000|2022-07-14 23:20:00|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1657841100000|2022-07-14 23:25:00|4.33|2.73|4.32|2.72|4.33|2.73|4.31|2.71|0
1657841400000|2022-07-14 23:30:00|4.31|2.71|4.33|2.73|4.33|2.73|4.31|2.71|0
1657841700000|2022-07-14 23:35:00|4.32|2.72|4.29|2.69|4.32|2.72|4.29|2.69|0
1657842000000|2022-07-14 23:40:00|4.28|2.68|4.28|2.68|4.29|2.69|4.26|2.66|0
1657842300000|2022-07-14 23:45:00|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1657842600000|2022-07-14 23:50:00|4.28|2.68|4.29|2.69|4.3|2.7|4.27|2.67|0
1657842900000|2022-07-14 23:55:00|4.3|2.7|4.24|2.64|4.3|2.7|4.24|2.64|0
1657843200000|2022-07-15 00:00:00|4.25|2.65|4.28|2.68|4.29|2.69|4.24|2.64|0
1657843500000|2022-07-15 00:05:00|4.29|2.69|4.29|2.69|4.31|2.71|4.28|2.68|0
1657843800000|2022-07-15 00:10:00|4.3|2.7|4.32|2.72|4.32|2.72|4.29|2.69|0
1657844100000|2022-07-15 00:15:00|4.31|2.71|4.34|2.74|4.37|2.77|4.31|2.71|0
1657844400000|2022-07-15 00:20:00|4.35|2.75|4.39|2.79|4.39|2.79|4.34|2.74|0
1657844700000|2022-07-15 00:25:00|4.38|2.78|4.4|2.8|4.42|2.82|4.38|2.78|0
1657845000000|2022-07-15 00:30:00|4.41|2.81|4.36|2.76|4.41|2.81|4.36|2.76|0
1657845300000|2022-07-15 00:35:00|4.35|2.75|4.39|2.79|4.4|2.8|4.35|2.75|0
1657845600000|2022-07-15 00:40:00|4.38|2.78|4.45|2.85|4.47|2.87|4.38|2.78|0
1657845900000|2022-07-15 00:45:00|4.46|2.86|4.4|2.8|4.46|2.86|4.4|2.8|0
1657846200000|2022-07-15 00:50:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1657846500000|2022-07-15 00:55:00|4.41|2.81|4.47|2.87|4.47|2.87|4.41|2.81|0
1657846800000|2022-07-15 01:00:00|4.46|2.86|4.45|2.85|4.48|2.88|4.45|2.85|0
1657847100000|2022-07-15 01:05:00|4.46|2.86|4.47|2.87|4.5|2.9|4.45|2.85|0
1657847400000|2022-07-15 01:10:00|4.46|2.86|4.45|2.85|4.48|2.88|4.45|2.85|0
1657847700000|2022-07-15 01:15:00|4.46|2.86|4.46|2.86|4.46|2.86|4.44|2.84|0
1657848000000|2022-07-15 01:20:00|4.45|2.85|4.43|2.83|4.48|2.88|4.41|2.81|0
1657848300000|2022-07-15 01:25:00|4.44|2.84|4.41|2.81|4.44|2.84|4.4|2.8|0
1657848600000|2022-07-15 01:30:00|4.4|2.8|4.4|2.8|4.41|2.81|4.37|2.77|0
1657848900000|2022-07-15 01:35:00|4.39|2.79|4.39|2.79|4.42|2.82|4.39|2.79|0
1657849200000|2022-07-15 01:40:00|4.4|2.8|4.39|2.79|4.43|2.83|4.38|2.78|0
1657849500000|2022-07-15 01:45:00|4.4|2.8|4.39|2.79|4.4|2.8|4.37|2.77|0
1657849800000|2022-07-15 01:50:00|4.38|2.78|4.36|2.76|4.39|2.79|4.34|2.74|0
1657850100000|2022-07-15 01:55:00|4.37|2.77|4.34|2.74|4.37|2.77|4.34|2.74|0
1657850400000|2022-07-15 02:00:00|4.35|2.75|4.34|2.74|4.36|2.76|4.33|2.73|0
1657850700000|2022-07-15 02:05:00|4.33|2.73|4.33|2.73|4.34|2.74|4.32|2.72|0
1657851000000|2022-07-15 02:10:00|4.34|2.74|4.34|2.74|4.34|2.74|4.32|2.72|0
1657851300000|2022-07-15 02:15:00|4.35|2.75|4.32|2.72|4.35|2.75|4.32|2.72|0
1657851600000|2022-07-15 02:20:00|4.31|2.71|4.32|2.72|4.33|2.73|4.31|2.71|0
1657851900000|2022-07-15 02:25:00|4.33|2.73|4.32|2.72|4.34|2.74|4.32|2.72|0
1657852200000|2022-07-15 02:30:00|4.31|2.71|4.32|2.72|4.33|2.73|4.31|2.71|0
1657852500000|2022-07-15 02:35:00|4.31|2.71|4.34|2.74|4.35|2.75|4.31|2.71|0
1657852800000|2022-07-15 02:40:00|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1657853100000|2022-07-15 02:45:00|4.33|2.73|4.37|2.77|4.37|2.77|4.33|2.73|0
1657853400000|2022-07-15 02:50:00|4.36|2.76|4.32|2.72|4.36|2.76|4.32|2.72|0
1657853700000|2022-07-15 02:55:00|4.31|2.71|4.31|2.71|4.33|2.73|4.31|2.71|0
1657854000000|2022-07-15 03:00:00|4.32|2.72|4.31|2.71|4.32|2.72|4.3|2.7|0
1657854300000|2022-07-15 03:05:00|4.32|2.72|4.33|2.73|4.33|2.73|4.31|2.71|0
1657854600000|2022-07-15 03:10:00|4.32|2.72|4.34|2.74|4.34|2.74|4.31|2.71|0
1657854900000|2022-07-15 03:15:00|4.33|2.73|4.37|2.77|4.37|2.77|4.32|2.72|0
1657855200000|2022-07-15 03:20:00|4.38|2.78|4.35|2.75|4.39|2.79|4.34|2.74|0
1657855500000|2022-07-15 03:25:00|4.34|2.74|4.35|2.75|4.35|2.75|4.32|2.72|0
1657855800000|2022-07-15 03:30:00|4.34|2.74|4.31|2.71|4.34|2.74|4.31|2.71|0
1657856100000|2022-07-15 03:35:00|4.32|2.72|4.31|2.71|4.33|2.73|4.31|2.71|0
1657856400000|2022-07-15 03:40:00|4.32|2.72|4.31|2.71|4.32|2.72|4.3|2.7|0
1657856700000|2022-07-15 03:45:00|4.3|2.7|4.32|2.72|4.33|2.73|4.3|2.7|0
1657857000000|2022-07-15 03:50:00|4.31|2.71|4.3|2.7|4.33|2.73|4.29|2.69|0
1657857300000|2022-07-15 03:55:00|4.31|2.71|4.3|2.7|4.31|2.71|4.29|2.69|0
1657857600000|2022-07-15 04:00:00|4.29|2.69|4.33|2.73|4.33|2.73|4.29|2.69|0
1657857900000|2022-07-15 04:05:00|4.32|2.72|4.33|2.73|4.34|2.74|4.32|2.72|0
1657858200000|2022-07-15 04:10:00|4.34|2.74|4.32|2.72|4.34|2.74|4.32|2.72|0
1657858500000|2022-07-15 04:15:00|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1657858800000|2022-07-15 04:20:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1657859100000|2022-07-15 04:25:00|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1657859400000|2022-07-15 04:30:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1657859700000|2022-07-15 04:35:00|4.33|2.73|4.32|2.72|4.34|2.74|4.32|2.72|0
1657860000000|2022-07-15 04:40:00|4.33|2.73|4.33|2.73|4.34|2.74|4.32|2.72|0
1657860300000|2022-07-15 04:45:00|4.34|2.74|4.34|2.74|4.34|2.74|4.33|2.73|0
1657860600000|2022-07-15 04:50:00|4.35|2.75|4.34|2.74|4.36|2.76|4.33|2.73|0
1657860900000|2022-07-15 04:55:00|4.33|2.73|4.34|2.74|4.35|2.75|4.33|2.73|0
1657861200000|2022-07-15 05:00:00|4.33|2.73|4.37|2.77|4.37|2.77|4.33|2.73|0
1657861500000|2022-07-15 05:05:00|4.38|2.78|4.37|2.77|4.38|2.78|4.36|2.76|0
1657861800000|2022-07-15 05:10:00|4.38|2.78|4.38|2.78|4.39|2.79|4.37|2.77|0
1657862100000|2022-07-15 05:15:00|4.39|2.79|4.39|2.79|4.4|2.8|4.38|2.78|0
1657862400000|2022-07-15 05:20:00|4.4|2.8|4.4|2.8|4.41|2.81|4.38|2.78|0
1657862700000|2022-07-15 05:25:00|4.41|2.81|4.41|2.81|4.41|2.81|4.39|2.79|0
1657863000000|2022-07-15 05:30:00|4.42|2.82|4.45|2.85|4.45|2.85|4.41|2.81|0
1657863300000|2022-07-15 05:35:00|4.44|2.84|4.45|2.85|4.45|2.85|4.43|2.83|0
1657863600000|2022-07-15 05:40:00|4.46|2.86|4.45|2.85|4.47|2.87|4.44|2.84|0
1657863900000|2022-07-15 05:45:00|4.44|2.84|4.4|2.8|4.45|2.85|4.4|2.8|0
1657864200000|2022-07-15 05:50:00|4.39|2.79|4.41|2.81|4.41|2.81|4.38|2.78|0
1657864500000|2022-07-15 05:55:00|4.4|2.8|4.39|2.79|4.42|2.82|4.38|2.78|0
1657864800000|2022-07-15 06:00:00|4.4|2.8|4.57|2.97|4.57|2.97|4.38|2.78|0
1657865100000|2022-07-15 06:05:00|4.47|2.87|4.46|2.86|4.51|2.91|4.45|2.85|0
1657865400000|2022-07-15 06:10:00|4.47|2.87|4.43|2.83|4.48|2.88|4.43|2.83|0
1657865700000|2022-07-15 06:15:00|4.44|2.84|4.44|2.84|4.45|2.85|4.42|2.82|0
1657866000000|2022-07-15 06:20:00|4.43|2.83|4.47|2.87|4.49|2.89|4.43|2.83|0
1657866300000|2022-07-15 06:25:00|4.48|2.88|4.49|2.89|4.51|2.91|4.47|2.87|0
1657866600000|2022-07-15 06:30:00|4.48|2.88|4.51|2.91|4.52|2.92|4.47|2.87|0
1657866900000|2022-07-15 06:35:00|4.52|2.92|4.58|2.98|4.58|2.98|4.51|2.91|0
1657867200000|2022-07-15 06:40:00|4.59|2.99|4.58|2.98|4.6|3|4.57|2.97|0
1657867500000|2022-07-15 06:45:00|4.57|2.97|4.58|2.98|4.58|2.98|4.55|2.95|0
1657867800000|2022-07-15 06:50:00|4.57|2.97|4.58|2.98|4.58|2.98|4.56|2.96|0
1657868100000|2022-07-15 06:55:00|4.57|2.97|4.6|3|4.6|3|4.57|2.97|0
1657868400000|2022-07-15 07:00:00|4.61|3.01|4.61|3.01|4.64|3.04|4.58|2.98|0
1657868700000|2022-07-15 07:05:00|4.5|3.1|4.55|3.15|4.61|3.21|4.5|3.1|0
1657869000000|2022-07-15 07:10:00|4.54|3.14|4.51|3.11|4.56|3.16|4.5|3.1|0
1657869300000|2022-07-15 07:15:00|4.52|3.12|4.41|3.01|4.52|3.12|4.41|3.01|0
1657869600000|2022-07-15 07:20:00|4.4|3|4.4|3|4.43|3.03|4.38|2.98|0
1657869900000|2022-07-15 07:25:00|4.39|2.99|4.38|2.98|4.39|2.99|4.34|2.94|0
1657870200000|2022-07-15 07:30:00|4.37|2.97|4.4|3|4.41|3.01|4.36|2.96|0
1657870500000|2022-07-15 07:35:00|4.41|3.01|4.36|2.96|4.41|3.01|4.34|2.94|0
1657870800000|2022-07-15 07:40:00|4.37|2.97|4.39|2.99|4.41|3.01|4.36|2.96|0
1657871100000|2022-07-15 07:45:00|4.4|3|4.42|3.02|4.42|3.02|4.38|2.98|0
1657871400000|2022-07-15 07:50:00|4.43|3.03|4.44|3.04|4.45|3.05|4.42|3.02|0
1657871700000|2022-07-15 07:55:00|4.43|3.03|4.41|3.01|4.44|3.04|4.39|2.99|0
1657872000000|2022-07-15 08:00:00|4.4|3|4.48|3.08|4.48|3.08|4.4|3|0
1657872300000|2022-07-15 08:05:00|4.47|3.07|4.45|3.05|4.48|3.08|4.43|3.03|0
1657872600000|2022-07-15 08:10:00|4.44|3.04|4.44|3.04|4.46|3.06|4.36|2.96|0
1657872900000|2022-07-15 08:15:00|4.45|3.05|4.45|3.05|4.47|3.07|4.43|3.03|0
1657873200000|2022-07-15 08:20:00|4.44|3.04|4.41|3.01|4.47|3.07|4.41|3.01|0
1657873500000|2022-07-15 08:25:00|4.42|3.02|4.38|2.98|4.42|3.02|4.38|2.98|0
1657873800000|2022-07-15 08:30:00|4.37|2.97|4.38|2.98|4.4|3|4.36|2.96|0
1657874100000|2022-07-15 08:35:00|4.39|2.99|4.37|2.97|4.39|2.99|4.36|2.96|0
1657874400000|2022-07-15 08:40:00|4.36|2.96|4.3|2.9|4.36|2.96|4.29|2.89|0
1657874700000|2022-07-15 08:45:00|4.31|2.91|4.25|2.85|4.31|2.91|4.25|2.85|0
1657875000000|2022-07-15 08:50:00|4.26|2.86|4.24|2.84|4.26|2.86|4.21|2.81|0
1657875300000|2022-07-15 08:55:00|4.23|2.83|4.29|2.89|4.29|2.89|4.23|2.83|0
1657875600000|2022-07-15 09:00:00|4.28|2.88|4.27|2.87|4.29|2.89|4.26|2.86|0
1657875900000|2022-07-15 09:05:00|4.26|2.86|4.23|2.83|4.26|2.86|4.23|2.83|0
1657876200000|2022-07-15 09:10:00|4.22|2.82|4.24|2.84|4.24|2.84|4.21|2.81|0
1657876500000|2022-07-15 09:15:00|4.23|2.83|4.26|2.86|4.26|2.86|4.22|2.82|0
1657876800000|2022-07-15 09:20:00|4.27|2.87|4.3|2.9|4.31|2.91|4.26|2.86|0
1657877100000|2022-07-15 09:25:00|4.31|2.91|4.28|2.88|4.31|2.91|4.27|2.87|0
1657877400000|2022-07-15 09:30:00|4.29|2.89|4.25|2.85|4.29|2.89|4.25|2.85|0
1657877700000|2022-07-15 09:35:00|4.26|2.86|4.25|2.85|4.29|2.89|4.25|2.85|0
1657878000000|2022-07-15 09:40:00|4.26|2.86|4.27|2.87|4.28|2.88|4.26|2.86|0
1657878300000|2022-07-15 09:45:00|4.28|2.88|4.31|2.91|4.31|2.91|4.28|2.88|0
1657878600000|2022-07-15 09:50:00|4.33|2.93|4.33|2.93|4.34|2.94|4.31|2.91|0
1657878900000|2022-07-15 09:55:00|4.34|2.94|4.3|2.9|4.34|2.94|4.28|2.88|0
1657879200000|2022-07-15 10:00:00|4.31|2.91|4.31|2.91|4.35|2.95|4.3|2.9|0
1657879500000|2022-07-15 10:05:00|4.32|2.92|4.32|2.92|4.34|2.94|4.31|2.91|0
1657879800000|2022-07-15 10:10:00|4.33|2.93|4.32|2.92|4.33|2.93|4.31|2.91|0
1657880100000|2022-07-15 10:15:00|4.33|2.93|4.33|2.93|4.33|2.93|4.31|2.91|0
1657880400000|2022-07-15 10:20:00|4.32|2.92|4.29|2.89|4.32|2.92|4.26|2.86|0
1657880700000|2022-07-15 10:25:00|4.3|2.9|4.27|2.87|4.3|2.9|4.26|2.86|0
1657881000000|2022-07-15 10:30:00|4.26|2.86|4.3|2.9|4.3|2.9|4.26|2.86|0
1657881300000|2022-07-15 10:35:00|4.29|2.89|4.29|2.89|4.31|2.91|4.29|2.89|0
1657881600000|2022-07-15 10:40:00|4.28|2.88|4.28|2.88|4.3|2.9|4.28|2.88|0
1657881900000|2022-07-15 10:45:00|4.29|2.89|4.25|2.85|4.29|2.89|4.25|2.85|0
1657882200000|2022-07-15 10:50:00|4.26|2.86|4.26|2.86|4.27|2.87|4.25|2.85|0
1657882500000|2022-07-15 10:55:00|4.27|2.87|4.27|2.87|4.28|2.88|4.26|2.86|0
1657882800000|2022-07-15 11:00:00|4.26|2.86|4.24|2.84|4.27|2.87|4.23|2.83|0
1657883100000|2022-07-15 11:05:00|4.23|2.83|4.24|2.84|4.25|2.85|4.22|2.82|0
1657883400000|2022-07-15 11:10:00|4.23|2.83|4.21|2.81|4.25|2.85|4.2|2.8|0
1657883700000|2022-07-15 11:15:00|4.22|2.82|4.23|2.83|4.23|2.83|4.21|2.81|0
1657884000000|2022-07-15 11:20:00|4.22|2.82|4.2|2.8|4.22|2.82|4.19|2.79|0
1657884300000|2022-07-15 11:25:00|4.19|2.79|4.2|2.8|4.21|2.81|4.18|2.78|0
1657884600000|2022-07-15 11:30:00|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1657884900000|2022-07-15 11:35:00|4.19|2.79|4.21|2.81|4.21|2.81|4.18|2.78|0
1657885200000|2022-07-15 11:40:00|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1657885500000|2022-07-15 11:45:00|4.24|2.84|4.22|2.82|4.25|2.85|4.22|2.82|0
1657885800000|2022-07-15 11:50:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1657886100000|2022-07-15 11:55:00|4.23|2.83|4.28|2.88|4.28|2.88|4.23|2.83|0
1657886400000|2022-07-15 12:00:00|4.27|2.87|4.27|2.87|4.28|2.88|4.25|2.85|0
1657886700000|2022-07-15 12:05:00|4.28|2.88|4.28|2.88|4.29|2.89|4.27|2.87|0
1657887000000|2022-07-15 12:10:00|4.29|2.89|4.28|2.88|4.3|2.9|4.28|2.88|0
1657887300000|2022-07-15 12:15:00|4.29|2.89|4.32|2.92|4.33|2.93|4.28|2.88|0
1657887600000|2022-07-15 12:20:00|4.33|2.93|4.34|2.94|4.37|2.97|4.32|2.92|0
1657887900000|2022-07-15 12:25:00|4.33|2.93|4.26|2.86|4.34|2.94|4.19|2.79|0
1657888200000|2022-07-15 12:30:00|4.27|2.87|4.3|2.9|4.41|3.01|4.22|2.82|0
1657888500000|2022-07-15 12:35:00|4.31|2.91|4.1|2.7|4.32|2.92|4.1|2.7|0
1657888800000|2022-07-15 12:40:00|4.09|2.69|4.1|2.7|4.14|2.74|4.09|2.69|0
1657889100000|2022-07-15 12:45:00|4.09|2.69|3.92|2.52|4.1|2.7|3.9|2.5|0
1657889400000|2022-07-15 12:50:00|3.91|2.51|3.87|2.47|3.91|2.51|3.84|2.44|0
1657889700000|2022-07-15 12:55:00|3.86|2.46|4.06|2.66|4.24|2.84|3.84|2.44|0
1657890000000|2022-07-15 13:00:00|4.07|2.67|3.91|2.51|4.07|2.67|3.9|2.5|0
1657890300000|2022-07-15 13:05:00|3.92|2.52|3.86|2.46|3.92|2.52|3.83|2.43|0
1657890600000|2022-07-15 13:10:00|3.87|2.47|3.91|2.51|3.92|2.52|3.86|2.46|0
1657890900000|2022-07-15 13:15:00|3.92|2.52|3.92|2.52|3.94|2.54|3.91|2.51|0
1657891200000|2022-07-15 13:20:00|3.91|2.51|3.91|2.51|3.94|2.54|3.91|2.51|0
1657891500000|2022-07-15 13:25:00|3.9|2.5|3.81|2.41|3.9|2.5|3.8|2.4|0
1657891800000|2022-07-15 13:30:00|3.79|2.39|3.84|2.44|3.93|2.53|3.73|2.33|0
1657892100000|2022-07-15 13:35:00|3.82|2.42|3.9|2.5|3.92|2.52|3.79|2.39|0
1657892400000|2022-07-15 13:40:00|3.89|2.49|3.9|2.5|3.95|2.55|3.88|2.48|0
1657892700000|2022-07-15 13:45:00|3.89|2.49|3.91|2.51|3.99|2.59|3.8|2.4|0
1657893000000|2022-07-15 13:50:00|3.9|2.5|4|2.6|4.01|2.61|3.9|2.5|0
1657893300000|2022-07-15 13:55:00|4.01|2.61|3.9|2.5|4.03|2.63|3.89|2.49|0
1657893600000|2022-07-15 14:00:00|3.81|2.41|3.76|2.36|3.82|2.42|3.64|2.24|0
1657893900000|2022-07-15 14:05:00|3.75|2.35|3.78|2.38|3.85|2.45|3.73|2.33|0
1657894200000|2022-07-15 14:10:00|3.77|2.37|3.76|2.36|3.81|2.41|3.72|2.32|0
1657894500000|2022-07-15 14:15:00|3.75|2.35|3.73|2.33|3.79|2.39|3.72|2.32|0
1657894800000|2022-07-15 14:20:00|3.74|2.34|3.7|2.3|3.84|2.44|3.69|2.29|0
1657895100000|2022-07-15 14:25:00|3.69|2.29|3.6|2.2|3.72|2.32|3.6|2.2|0
1657895400000|2022-07-15 14:30:00|3.61|2.21|3.68|2.28|3.89|2.49|3.59|2.19|0
1657895700000|2022-07-15 14:35:00|3.67|2.27|3.73|2.33|3.73|2.33|3.66|2.26|0
1657896000000|2022-07-15 14:40:00|3.72|2.32|3.8|2.4|3.8|2.4|3.71|2.31|0
1657896300000|2022-07-15 14:45:00|3.79|2.39|4.35|2.95|4.38|2.98|3.7|2.3|0
1657896600000|2022-07-15 14:50:00|4.36|2.96|4.35|2.95|4.38|2.98|4.33|2.93|0
1657896900000|2022-07-15 14:55:00|4.36|2.96|4.25|2.85|4.37|2.97|4.23|2.83|0
1657897200000|2022-07-15 15:00:00|4.24|2.84|4.14|2.74|4.26|2.86|4.13|2.73|0
1657897500000|2022-07-15 15:05:00|4.13|2.73|4.07|2.67|4.16|2.76|4.06|2.66|0
1657897800000|2022-07-15 15:10:00|4.06|2.66|4.07|2.67|4.11|2.71|4.06|2.66|0
1657898100000|2022-07-15 15:15:00|4.06|2.66|4.08|2.68|4.09|2.69|4.04|2.64|0
1657898400000|2022-07-15 15:20:00|4.07|2.67|4.11|2.71|4.11|2.71|4.04|2.64|0
1657898700000|2022-07-15 15:25:00|4.12|2.72|4.2|2.8|4.28|2.88|4.07|2.67|0
1657899000000|2022-07-15 15:30:00|4.19|2.79|4.21|2.81|4.24|2.84|4.16|2.76|0
1657899300000|2022-07-15 15:35:00|4.2|2.8|4.17|2.77|4.22|2.82|4.16|2.76|0
1657899600000|2022-07-15 15:40:00|4.18|2.78|4.18|2.78|4.21|2.81|4.17|2.77|0
1657899900000|2022-07-15 15:45:00|4.2|2.8|4.13|2.73|4.21|2.81|4.12|2.72|0
1657900200000|2022-07-15 15:50:00|4.14|2.74|4.17|2.77|4.17|2.77|4.14|2.74|0
1657900500000|2022-07-15 15:55:00|4.18|2.78|4.19|2.79|4.2|2.8|4.16|2.76|0
1657900800000|2022-07-15 16:00:00|4.2|2.8|4.18|2.78|4.22|2.82|4.16|2.76|0
1657901100000|2022-07-15 16:05:00|4.19|2.79|4.24|2.84|4.25|2.85|4.18|2.78|0
1657901400000|2022-07-15 16:10:00|4.25|2.85|4.24|2.84|4.27|2.87|4.22|2.82|0
1657901700000|2022-07-15 16:15:00|4.25|2.85|4.2|2.8|4.26|2.86|4.2|2.8|0
1657902000000|2022-07-15 16:20:00|4.21|2.81|4.12|2.72|4.22|2.82|4.09|2.69|0
1657902300000|2022-07-15 16:25:00|4.13|2.73|4.12|2.72|4.14|2.74|4.1|2.7|0
1657902600000|2022-07-15 16:30:00|4.11|2.71|4.15|2.75|4.18|2.78|4.11|2.71|0
1657902900000|2022-07-15 16:35:00|4.16|2.76|4.22|2.82|4.23|2.83|4.14|2.74|0
1657903200000|2022-07-15 16:40:00|4.25|2.85|4.2|2.8|4.26|2.86|4.19|2.79|0
1657903500000|2022-07-15 16:45:00|4.21|2.81|4.17|2.77|4.21|2.81|4.16|2.76|0
1657903800000|2022-07-15 16:50:00|4.18|2.78|4.2|2.8|4.22|2.82|4.16|2.76|0
1657904100000|2022-07-15 16:55:00|4.21|2.81|4.19|2.79|4.21|2.81|4.18|2.78|0
1657904400000|2022-07-15 17:00:00|4.18|2.78|4.11|2.71|4.19|2.79|4.11|2.71|0
1657904700000|2022-07-15 17:05:00|4.1|2.7|4.08|2.68|4.11|2.71|4.08|2.68|0
1657905000000|2022-07-15 17:10:00|4.09|2.69|4.08|2.68|4.1|2.7|4.08|2.68|0
1657905300000|2022-07-15 17:15:00|4.09|2.69|4.09|2.69|4.11|2.71|4.08|2.68|0
1657905600000|2022-07-15 17:20:00|4.1|2.7|4.08|2.68|4.11|2.71|4.08|2.68|0
1657905900000|2022-07-15 17:25:00|4.09|2.69|4.03|2.63|4.09|2.69|4.03|2.63|0
1657906200000|2022-07-15 17:30:00|4.04|2.64|4.03|2.63|4.05|2.65|4.02|2.62|0
1657906500000|2022-07-15 17:35:00|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1657906800000|2022-07-15 17:40:00|4.03|2.63|4.04|2.64|4.05|2.65|4.02|2.62|0
1657907100000|2022-07-15 17:45:00|4.05|2.65|4.06|2.66|4.06|2.66|4.03|2.63|0
1657907400000|2022-07-15 17:50:00|4.07|2.67|4.1|2.7|4.1|2.7|4.05|2.65|0
1657907700000|2022-07-15 17:55:00|4.11|2.71|4.08|2.68|4.11|2.71|4.08|2.68|0
1657908000000|2022-07-15 18:00:00|4.07|2.67|4.12|2.72|4.13|2.73|4.07|2.67|0
1657908300000|2022-07-15 18:05:00|4.11|2.71|4.09|2.69|4.12|2.72|4.09|2.69|0
1657908600000|2022-07-15 18:10:00|4.08|2.68|4.07|2.67|4.11|2.71|4.07|2.67|0
1657908900000|2022-07-15 18:15:00|4.06|2.66|4.05|2.65|4.08|2.68|4.05|2.65|0
1657909200000|2022-07-15 18:20:00|4.07|2.67|4.08|2.68|4.11|2.71|4.06|2.66|0
1657909500000|2022-07-15 18:25:00|4.07|2.67|4.07|2.67|4.11|2.71|4.07|2.67|0
1657909800000|2022-07-15 18:30:00|4.06|2.66|4.07|2.67|4.08|2.68|4.06|2.66|0
1657910100000|2022-07-15 18:35:00|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1657910400000|2022-07-15 18:40:00|4.07|2.67|4.04|2.64|4.08|2.68|4.04|2.64|0
1657910700000|2022-07-15 18:45:00|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1657911000000|2022-07-15 18:50:00|4.02|2.62|4.02|2.62|4.04|2.64|4.02|2.62|0
1657911300000|2022-07-15 18:55:00|4.03|2.63|4.06|2.66|4.06|2.66|4.02|2.62|0
1657911600000|2022-07-15 19:00:00|4.07|2.67|4.05|2.65|4.09|2.69|4.05|2.65|0
1657911900000|2022-07-15 19:05:00|4.06|2.66|4.03|2.63|4.06|2.66|4.03|2.63|0
1657912200000|2022-07-15 19:10:00|4.04|2.64|4.06|2.66|4.06|2.66|4.02|2.62|0
1657912500000|2022-07-15 19:15:00|4.05|2.65|4.06|2.66|4.06|2.66|4.03|2.63|0
1657912800000|2022-07-15 19:20:00|4.05|2.65|4.08|2.68|4.08|2.68|4.03|2.63|0
1657913100000|2022-07-15 19:25:00|4.09|2.69|4.07|2.67|4.09|2.69|4.06|2.66|0
1657913400000|2022-07-15 19:30:00|4.08|2.68|4.12|2.72|4.13|2.73|4.08|2.68|0
1657913700000|2022-07-15 19:35:00|4.11|2.71|4.11|2.71|4.14|2.74|4.08|2.68|0
1657914000000|2022-07-15 19:40:00|4.12|2.72|4.05|2.65|4.12|2.72|4.05|2.65|0
1657914300000|2022-07-15 19:45:00|4.06|2.66|4.09|2.69|4.1|2.7|4.04|2.64|0
1657914600000|2022-07-15 19:50:00|4.08|2.68|4.05|2.65|4.14|2.74|4.05|2.65|0
1657914900000|2022-07-15 19:55:00|4.04|2.64|3.97|2.57|4.04|2.64|3.95|2.55|0
1657915200000|2022-07-15 20:00:00|3.98|2.58|3.97|2.57|4|2.6|3.96|2.56|0
1657915500000|2022-07-15 20:05:00|3.98|2.58|3.96|2.56|3.98|2.58|3.96|2.56|0
1657915800000|2022-07-15 20:10:00|3.95|2.55|3.97|2.57|3.98|2.58|3.95|2.55|0
1658103300000|2022-07-18 00:15:00|3.87|2.27|3.87|2.27|3.88|2.28|3.87|2.27|0
1658103600000|2022-07-18 00:20:00|3.88|2.28|3.86|2.26|3.88|2.28|3.86|2.26|0
1658103900000|2022-07-18 00:25:00|3.87|2.27|3.86|2.26|3.87|2.27|3.86|2.26|0
1658104200000|2022-07-18 00:30:00|3.87|2.27|3.87|2.27|3.88|2.28|3.87|2.27|0
1658104500000|2022-07-18 00:35:00|3.88|2.28|3.91|2.31|3.91|2.31|3.86|2.26|0
1658104800000|2022-07-18 00:40:00|3.9|2.3|3.92|2.32|3.93|2.33|3.9|2.3|0
1658105100000|2022-07-18 00:45:00|3.91|2.31|3.92|2.32|3.92|2.32|3.9|2.3|0
1658105400000|2022-07-18 00:50:00|3.91|2.31|3.92|2.32|3.93|2.33|3.91|2.31|0
1658105700000|2022-07-18 00:55:00|3.93|2.33|3.91|2.31|3.93|2.33|3.9|2.3|0
1658106000000|2022-07-18 01:00:00|3.9|2.3|3.89|2.29|3.91|2.31|3.89|2.29|0
1658106300000|2022-07-18 01:05:00|3.9|2.3|3.89|2.29|3.91|2.31|3.89|2.29|0
1658106600000|2022-07-18 01:10:00|3.9|2.3|3.89|2.29|3.91|2.31|3.89|2.29|0
1658106900000|2022-07-18 01:15:00|3.88|2.28|3.85|2.25|3.89|2.29|3.85|2.25|0
1658107200000|2022-07-18 01:20:00|3.86|2.26|3.84|2.24|3.86|2.26|3.83|2.23|0
1658107500000|2022-07-18 01:25:00|3.83|2.23|3.84|2.24|3.85|2.25|3.83|2.23|0
1658107800000|2022-07-18 01:30:00|3.85|2.25|3.84|2.24|3.86|2.26|3.84|2.24|0
1658108100000|2022-07-18 01:35:00|3.83|2.23|3.88|2.28|3.89|2.29|3.83|2.23|0
1658108400000|2022-07-18 01:40:00|3.87|2.27|3.87|2.27|3.88|2.28|3.86|2.26|0
1658108700000|2022-07-18 01:45:00|3.88|2.28|3.85|2.25|3.88|2.28|3.85|2.25|0
1658109000000|2022-07-18 01:50:00|3.84|2.24|3.84|2.24|3.85|2.25|3.84|2.24|0
1658109300000|2022-07-18 01:55:00|3.85|2.25|3.84|2.24|3.85|2.25|3.84|2.24|0
1658109600000|2022-07-18 02:00:00|3.83|2.23|3.85|2.25|3.85|2.25|3.83|2.23|0
1658109900000|2022-07-18 02:05:00|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1658110200000|2022-07-18 02:10:00|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1658110500000|2022-07-18 02:15:00|3.84|2.24|3.84|2.24|3.84|2.24|3.83|2.23|0
1658110800000|2022-07-18 02:20:00|3.83|2.23|3.84|2.24|3.85|2.25|3.83|2.23|0
1658111100000|2022-07-18 02:25:00|3.85|2.25|3.86|2.26|3.86|2.26|3.85|2.25|0
1658111400000|2022-07-18 02:30:00|3.85|2.25|3.84|2.24|3.85|2.25|3.84|2.24|0
1658111700000|2022-07-18 02:35:00|3.83|2.23|3.84|2.24|3.86|2.26|3.82|2.22|0
1658112000000|2022-07-18 02:40:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1658112300000|2022-07-18 02:45:00|3.82|2.22|3.83|2.23|3.84|2.24|3.82|2.22|0
1658112600000|2022-07-18 02:50:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1658112900000|2022-07-18 02:55:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1658113200000|2022-07-18 03:00:00|3.81|2.21|3.8|2.2|3.82|2.22|3.79|2.19|0
1658113500000|2022-07-18 03:05:00|3.79|2.19|3.77|2.17|3.79|2.19|3.77|2.17|0
1658113800000|2022-07-18 03:10:00|3.78|2.18|3.77|2.17|3.78|2.18|3.76|2.16|0
1658114100000|2022-07-18 03:15:00|3.76|2.16|3.9|2.3|3.9|2.3|3.76|2.16|0
1658114400000|2022-07-18 03:20:00|3.91|2.31|3.88|2.28|3.91|2.31|3.87|2.27|0
1658114700000|2022-07-18 03:25:00|3.87|2.27|3.87|2.27|3.88|2.28|3.87|2.27|0
1658115000000|2022-07-18 03:30:00|3.88|2.28|3.88|2.28|3.89|2.29|3.87|2.27|0
1658115300000|2022-07-18 03:35:00|3.89|2.29|3.88|2.28|3.9|2.3|3.87|2.27|0
1658115600000|2022-07-18 03:40:00|3.87|2.27|3.89|2.29|3.89|2.29|3.87|2.27|0
1658115900000|2022-07-18 03:45:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1658116200000|2022-07-18 03:50:00|3.88|2.28|3.88|2.28|3.89|2.29|3.88|2.28|0
1658116500000|2022-07-18 03:55:00|3.87|2.27|3.88|2.28|3.88|2.28|3.87|2.27|0
1658116800000|2022-07-18 04:00:00|3.87|2.27|3.87|2.27|3.88|2.28|3.86|2.26|0
1658117400000|2022-07-18 04:10:00|3.86|2.26|3.88|2.28|3.88|2.28|3.86|2.26|0
1658118000000|2022-07-18 04:20:00|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1658118300000|2022-07-18 04:25:00|3.9|2.3|3.89|2.29|3.91|2.31|3.89|2.29|0
1658118900000|2022-07-18 04:35:00|3.88|2.28|3.87|2.27|3.89|2.29|3.87|2.27|0
1658119200000|2022-07-18 04:40:00|3.88|2.28|3.87|2.27|3.88|2.28|3.87|2.27|0
1658119500000|2022-07-18 04:45:00|3.88|2.28|3.87|2.27|3.88|2.28|3.87|2.27|0
1658119800000|2022-07-18 04:50:00|3.88|2.28|3.87|2.27|3.88|2.28|3.86|2.26|0
1658120100000|2022-07-18 04:55:00|3.86|2.26|3.85|2.25|3.87|2.27|3.85|2.25|0
1658120400000|2022-07-18 05:00:00|3.86|2.26|3.88|2.28|3.88|2.28|3.86|2.26|0
1658120700000|2022-07-18 05:05:00|3.87|2.27|3.88|2.28|3.88|2.28|3.87|2.27|0
1658121000000|2022-07-18 05:10:00|3.87|2.27|3.88|2.28|3.88|2.28|3.87|2.27|0
1658121300000|2022-07-18 05:15:00|3.87|2.27|3.88|2.28|3.88|2.28|3.86|2.26|0
1658121600000|2022-07-18 05:20:00|3.87|2.27|3.86|2.26|3.88|2.28|3.86|2.26|0
1658121900000|2022-07-18 05:25:00|3.85|2.25|3.85|2.25|3.86|2.26|3.85|2.25|0
1658122200000|2022-07-18 05:30:00|3.86|2.26|3.84|2.24|3.86|2.26|3.84|2.24|0
1658122500000|2022-07-18 05:35:00|3.83|2.23|3.82|2.22|3.85|2.25|3.81|2.21|0
1658122800000|2022-07-18 05:40:00|3.83|2.23|3.81|2.21|3.83|2.23|3.81|2.21|0
1658123100000|2022-07-18 05:45:00|3.82|2.22|3.8|2.2|3.82|2.22|3.8|2.2|0
1658123400000|2022-07-18 05:50:00|3.81|2.21|3.81|2.21|3.81|2.21|3.8|2.2|0
1658123700000|2022-07-18 05:55:00|3.82|2.22|3.8|2.2|3.82|2.22|3.8|2.2|0
1658124000000|2022-07-18 06:00:00|3.79|2.19|3.82|2.22|3.83|2.23|3.77|2.17|0
1658124300000|2022-07-18 06:05:00|3.83|2.23|3.82|2.22|3.83|2.23|3.8|2.2|0
1658124600000|2022-07-18 06:10:00|3.83|2.23|3.84|2.24|3.84|2.24|3.82|2.22|0
1658124900000|2022-07-18 06:15:00|3.85|2.25|3.83|2.23|3.85|2.25|3.82|2.22|0
1658125200000|2022-07-18 06:20:00|3.82|2.22|3.82|2.22|3.84|2.24|3.82|2.22|0
1658125500000|2022-07-18 06:25:00|3.83|2.23|3.82|2.22|3.84|2.24|3.82|2.22|0
1658125800000|2022-07-18 06:30:00|3.83|2.23|3.82|2.22|3.84|2.24|3.81|2.21|0
1658126100000|2022-07-18 06:35:00|3.81|2.21|3.82|2.22|3.82|2.22|3.8|2.2|0
1658126400000|2022-07-18 06:40:00|3.81|2.21|3.79|2.19|3.81|2.21|3.79|2.19|0
1658126700000|2022-07-18 06:45:00|3.78|2.18|3.78|2.18|3.79|2.19|3.77|2.17|0
1658127000000|2022-07-18 06:50:00|3.79|2.19|3.77|2.17|3.79|2.19|3.76|2.16|0
1658127300000|2022-07-18 06:55:00|3.78|2.18|3.75|2.15|3.78|2.18|3.75|2.15|0
1658127600000|2022-07-18 07:00:00|3.77|2.17|3.8|2.2|3.8|2.2|3.76|2.16|0
1658127900000|2022-07-18 07:05:00|3.7|2.3|3.67|2.27|3.71|2.31|3.65|2.25|0
1658128200000|2022-07-18 07:10:00|3.66|2.26|3.65|2.25|3.68|2.28|3.65|2.25|0
1658128500000|2022-07-18 07:15:00|3.64|2.24|3.62|2.22|3.64|2.24|3.61|2.21|0
1658128800000|2022-07-18 07:20:00|3.63|2.23|3.6|2.2|3.63|2.23|3.59|2.19|0
1658129100000|2022-07-18 07:25:00|3.61|2.21|3.6|2.2|3.63|2.23|3.6|2.2|0
1658129400000|2022-07-18 07:30:00|3.61|2.21|3.56|2.16|3.61|2.21|3.56|2.16|0
1658129700000|2022-07-18 07:35:00|3.57|2.17|3.56|2.16|3.57|2.17|3.55|2.15|0
1658130000000|2022-07-18 07:40:00|3.57|2.17|3.55|2.15|3.57|2.17|3.53|2.13|0
1658130300000|2022-07-18 07:45:00|3.56|2.16|3.56|2.16|3.57|2.17|3.55|2.15|0
1658130600000|2022-07-18 07:50:00|3.57|2.17|3.58|2.18|3.59|2.19|3.56|2.16|0
1658130900000|2022-07-18 07:55:00|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1658131200000|2022-07-18 08:00:00|3.57|2.17|3.72|2.32|3.94|2.54|3.56|2.16|0
1658131500000|2022-07-18 08:05:00|3.71|2.31|3.71|2.31|3.73|2.33|3.69|2.29|0
1658131800000|2022-07-18 08:10:00|3.72|2.32|3.7|2.3|3.73|2.33|3.7|2.3|0
1658132100000|2022-07-18 08:15:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1658132400000|2022-07-18 08:20:00|3.72|2.32|3.68|2.28|3.72|2.32|3.68|2.28|0
1658132700000|2022-07-18 08:25:00|3.67|2.27|3.62|2.22|3.67|2.27|3.61|2.21|0
1658133000000|2022-07-18 08:30:00|3.61|2.21|3.62|2.22|3.64|2.24|3.6|2.2|0
1658133300000|2022-07-18 08:35:00|3.61|2.21|3.62|2.22|3.64|2.24|3.61|2.21|0
1658133600000|2022-07-18 08:40:00|3.63|2.23|3.63|2.23|3.63|2.23|3.61|2.21|0
1658133900000|2022-07-18 08:45:00|3.64|2.24|3.63|2.23|3.64|2.24|3.62|2.22|0
1658134200000|2022-07-18 08:50:00|3.62|2.22|3.61|2.21|3.63|2.23|3.61|2.21|0
1658134500000|2022-07-18 08:55:00|3.6|2.2|3.6|2.2|3.61|2.21|3.59|2.19|0
1658134800000|2022-07-18 09:00:00|3.59|2.19|3.61|2.21|3.61|2.21|3.59|2.19|0
1658135100000|2022-07-18 09:05:00|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1658135400000|2022-07-18 09:10:00|3.63|2.23|3.62|2.22|3.64|2.24|3.62|2.22|0
1658135700000|2022-07-18 09:15:00|3.63|2.23|3.62|2.22|3.64|2.24|3.61|2.21|0
1658136000000|2022-07-18 09:20:00|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1658136300000|2022-07-18 09:25:00|3.61|2.21|3.64|2.24|3.64|2.24|3.61|2.21|0
1658136600000|2022-07-18 09:30:00|3.63|2.23|3.65|2.25|3.66|2.26|3.63|2.23|0
1658136900000|2022-07-18 09:35:00|3.64|2.24|3.64|2.24|3.66|2.26|3.64|2.24|0
1658137200000|2022-07-18 09:40:00|3.65|2.25|3.65|2.25|3.66|2.26|3.64|2.24|0
1658137500000|2022-07-18 09:45:00|3.66|2.26|3.67|2.27|3.67|2.27|3.65|2.25|0
1658137800000|2022-07-18 09:50:00|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1658138100000|2022-07-18 09:55:00|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1658138400000|2022-07-18 10:00:00|3.65|2.25|3.67|2.27|3.67|2.27|3.65|2.25|0
1658138700000|2022-07-18 10:05:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1658139000000|2022-07-18 10:10:00|3.64|2.24|3.62|2.22|3.65|2.25|3.62|2.22|0
1658139300000|2022-07-18 10:15:00|3.63|2.23|3.63|2.23|3.64|2.24|3.63|2.23|0
1658139600000|2022-07-18 10:20:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1658139900000|2022-07-18 10:25:00|3.63|2.23|3.63|2.23|3.64|2.24|3.62|2.22|0
1658140500000|2022-07-18 10:35:00|3.64|2.24|3.65|2.25|3.66|2.26|3.64|2.24|0
1658140800000|2022-07-18 10:40:00|3.66|2.26|3.65|2.25|3.66|2.26|3.64|2.24|0
1658141100000|2022-07-18 10:45:00|3.66|2.26|3.65|2.25|3.67|2.27|3.65|2.25|0
1658141400000|2022-07-18 10:50:00|3.64|2.24|3.66|2.26|3.66|2.26|3.64|2.24|0
1658141700000|2022-07-18 10:55:00|3.67|2.27|3.66|2.26|3.67|2.27|3.65|2.25|0
1658142000000|2022-07-18 11:00:00|3.67|2.27|3.66|2.26|3.68|2.28|3.66|2.26|0
1658142300000|2022-07-18 11:05:00|3.65|2.25|3.62|2.22|3.66|2.26|3.61|2.21|0
1658142600000|2022-07-18 11:10:00|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1658142900000|2022-07-18 11:15:00|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1658143200000|2022-07-18 11:20:00|3.61|2.21|3.59|2.19|3.62|2.22|3.59|2.19|0
1658143500000|2022-07-18 11:25:00|3.6|2.2|3.6|2.2|3.62|2.22|3.6|2.2|0
1658143800000|2022-07-18 11:30:00|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1658144100000|2022-07-18 11:35:00|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1658144400000|2022-07-18 11:40:00|3.63|2.23|3.63|2.23|3.63|2.23|3.62|2.22|0
1658144700000|2022-07-18 11:45:00|3.62|2.22|3.62|2.22|3.63|2.23|3.61|2.21|0
1658145000000|2022-07-18 11:50:00|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1658145300000|2022-07-18 11:55:00|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1658145600000|2022-07-18 12:00:00|3.63|2.23|3.63|2.23|3.64|2.24|3.61|2.21|0
1658145900000|2022-07-18 12:05:00|3.62|2.22|3.63|2.23|3.63|2.23|3.61|2.21|0
1658146200000|2022-07-18 12:10:00|3.64|2.24|3.64|2.24|3.65|2.25|3.63|2.23|0
1658146500000|2022-07-18 12:15:00|3.65|2.25|3.7|2.3|3.7|2.3|3.65|2.25|0
1658146800000|2022-07-18 12:20:00|3.69|2.29|3.72|2.32|3.73|2.33|3.69|2.29|0
1658147100000|2022-07-18 12:25:00|3.73|2.33|3.76|2.36|3.76|2.36|3.72|2.32|0
1658147400000|2022-07-18 12:30:00|3.75|2.35|3.72|2.32|3.75|2.35|3.71|2.31|0
1658147700000|2022-07-18 12:35:00|3.73|2.33|3.73|2.33|3.74|2.34|3.71|2.31|0
1658148000000|2022-07-18 12:40:00|3.74|2.34|3.72|2.32|3.74|2.34|3.72|2.32|0
1658148300000|2022-07-18 12:45:00|3.71|2.31|3.74|2.34|3.75|2.35|3.71|2.31|0
1658148600000|2022-07-18 12:50:00|3.73|2.33|3.74|2.34|3.75|2.35|3.73|2.33|0
1658148900000|2022-07-18 12:55:00|3.73|2.33|3.69|2.29|3.73|2.33|3.69|2.29|0
1658149200000|2022-07-18 13:00:00|3.7|2.3|3.71|2.31|3.72|2.32|3.7|2.3|0
1658149500000|2022-07-18 13:05:00|3.7|2.3|3.7|2.3|3.72|2.32|3.69|2.29|0
1658149800000|2022-07-18 13:10:00|3.71|2.31|3.72|2.32|3.73|2.33|3.7|2.3|0
1658150100000|2022-07-18 13:15:00|3.71|2.31|3.7|2.3|3.72|2.32|3.69|2.29|0
1658150400000|2022-07-18 13:20:00|3.71|2.31|3.7|2.3|3.72|2.32|3.69|2.29|0
1658150700000|2022-07-18 13:25:00|3.69|2.29|3.68|2.28|3.7|2.3|3.66|2.26|0
1658151000000|2022-07-18 13:30:00|3.67|2.27|3.67|2.27|3.71|2.31|3.54|2.14|0
1658151300000|2022-07-18 13:35:00|3.69|2.29|3.7|2.3|3.72|2.32|3.65|2.25|0
1658151600000|2022-07-18 13:40:00|3.71|2.31|3.74|2.34|3.79|2.39|3.67|2.27|0
1658151900000|2022-07-18 13:45:00|3.75|2.35|3.73|2.33|3.78|2.38|3.71|2.31|0
1658152200000|2022-07-18 13:50:00|3.72|2.32|3.73|2.33|3.75|2.35|3.71|2.31|0
1658152500000|2022-07-18 13:55:00|3.74|2.34|3.77|2.37|3.78|2.38|3.69|2.29|0
1658152800000|2022-07-18 14:00:00|3.76|2.36|3.77|2.37|3.81|2.41|3.74|2.34|0
1658153100000|2022-07-18 14:05:00|3.78|2.38|3.81|2.41|3.83|2.43|3.78|2.38|0
1658153400000|2022-07-18 14:10:00|3.8|2.4|3.71|2.31|3.89|2.49|3.71|2.31|0
1658153700000|2022-07-18 14:15:00|3.72|2.32|3.7|2.3|3.73|2.33|3.68|2.28|0
1658154000000|2022-07-18 14:20:00|3.71|2.31|3.69|2.29|3.71|2.31|3.67|2.27|0
1658154300000|2022-07-18 14:25:00|3.7|2.3|3.7|2.3|3.72|2.32|3.69|2.29|0
1658154600000|2022-07-18 14:30:00|3.68|2.28|3.66|2.26|3.7|2.3|3.65|2.25|0
1658154900000|2022-07-18 14:35:00|3.65|2.25|3.72|2.32|3.74|2.34|3.65|2.25|0
1658155200000|2022-07-18 14:40:00|3.71|2.31|3.72|2.32|3.73|2.33|3.7|2.3|0
1658155500000|2022-07-18 14:45:00|3.73|2.33|3.75|2.35|3.78|2.38|3.72|2.32|0
1658155800000|2022-07-18 14:50:00|3.74|2.34|3.73|2.33|3.77|2.37|3.73|2.33|0
1658156100000|2022-07-18 14:55:00|3.74|2.34|3.71|2.31|3.74|2.34|3.7|2.3|0
1658156400000|2022-07-18 15:00:00|3.72|2.32|3.72|2.32|3.75|2.35|3.7|2.3|0
1658156700000|2022-07-18 15:05:00|3.73|2.33|3.75|2.35|3.76|2.36|3.7|2.3|0
1658157000000|2022-07-18 15:10:00|3.74|2.34|3.74|2.34|3.76|2.36|3.74|2.34|0
1658157300000|2022-07-18 15:15:00|3.75|2.35|3.75|2.35|3.77|2.37|3.74|2.34|0
1658157600000|2022-07-18 15:20:00|3.76|2.36|3.73|2.33|3.76|2.36|3.73|2.33|0
1658157900000|2022-07-18 15:25:00|3.74|2.34|3.74|2.34|3.75|2.35|3.72|2.32|0
1658158200000|2022-07-18 15:30:00|3.73|2.33|3.72|2.32|3.76|2.36|3.7|2.3|0
1658158500000|2022-07-18 15:35:00|3.73|2.33|3.7|2.3|3.73|2.33|3.69|2.29|0
1658158800000|2022-07-18 15:40:00|3.69|2.29|3.66|2.26|3.7|2.3|3.66|2.26|0
1658159100000|2022-07-18 15:45:00|3.65|2.25|3.69|2.29|3.7|2.3|3.65|2.25|0
1658159400000|2022-07-18 15:50:00|3.7|2.3|3.67|2.27|3.7|2.3|3.67|2.27|0
1658159700000|2022-07-18 15:55:00|3.68|2.28|3.66|2.26|3.68|2.28|3.65|2.25|0
1658160000000|2022-07-18 16:00:00|3.65|2.25|3.68|2.28|3.68|2.28|3.65|2.25|0
1658160300000|2022-07-18 16:05:00|3.67|2.27|3.69|2.29|3.7|2.3|3.66|2.26|0
1658160600000|2022-07-18 16:10:00|3.68|2.28|3.67|2.27|3.69|2.29|3.66|2.26|0
1658160900000|2022-07-18 16:15:00|3.66|2.26|3.7|2.3|3.71|2.31|3.66|2.26|0
1658161200000|2022-07-18 16:20:00|3.69|2.29|3.68|2.28|3.7|2.3|3.68|2.28|0
1658161500000|2022-07-18 16:25:00|3.69|2.29|3.7|2.3|3.71|2.31|3.69|2.29|0
1658161800000|2022-07-18 16:30:00|3.71|2.31|3.71|2.31|3.71|2.31|3.69|2.29|0
1658162100000|2022-07-18 16:35:00|3.7|2.3|3.69|2.29|3.71|2.31|3.68|2.28|0
1658162400000|2022-07-18 16:40:00|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1658162700000|2022-07-18 16:45:00|3.69|2.29|3.72|2.32|3.73|2.33|3.69|2.29|0
1658163000000|2022-07-18 16:50:00|3.73|2.33|3.76|2.36|3.76|2.36|3.73|2.33|0
1658163300000|2022-07-18 16:55:00|3.77|2.37|3.84|2.44|3.85|2.45|3.69|2.29|0
1658163600000|2022-07-18 17:00:00|3.83|2.43|3.82|2.42|3.84|2.44|3.82|2.42|0
1658163900000|2022-07-18 17:05:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1658164200000|2022-07-18 17:10:00|3.84|2.44|3.83|2.43|3.85|2.45|3.83|2.43|0
1658164500000|2022-07-18 17:15:00|3.84|2.44|3.89|2.49|3.89|2.49|3.83|2.43|0
1658164800000|2022-07-18 17:20:00|3.88|2.48|3.87|2.47|3.91|2.51|3.87|2.47|0
1658165100000|2022-07-18 17:25:00|3.86|2.46|3.84|2.44|3.87|2.47|3.84|2.44|0
1658165400000|2022-07-18 17:30:00|3.85|2.45|3.93|2.53|3.93|2.53|3.84|2.44|0
1658165700000|2022-07-18 17:35:00|3.94|2.54|3.96|2.56|3.99|2.59|3.92|2.52|0
1658166000000|2022-07-18 17:40:00|3.95|2.55|3.98|2.58|3.98|2.58|3.94|2.54|0
1658166300000|2022-07-18 17:45:00|3.97|2.57|4.03|2.63|4.04|2.64|3.96|2.56|0
1658166600000|2022-07-18 17:50:00|4.02|2.62|4.01|2.61|4.02|2.62|3.99|2.59|0
1658166900000|2022-07-18 17:55:00|4.02|2.62|4.05|2.65|4.13|2.73|3.81|2.41|0
1658167200000|2022-07-18 18:00:00|4.06|2.66|4.06|2.66|4.09|2.69|4.03|2.63|0
1658167500000|2022-07-18 18:05:00|4.05|2.65|4.06|2.66|4.07|2.67|4.04|2.64|0
1658167800000|2022-07-18 18:10:00|4.07|2.67|4.04|2.64|4.09|2.69|4.03|2.63|0
1658168100000|2022-07-18 18:15:00|4.03|2.63|4|2.6|4.04|2.64|3.99|2.59|0
1658168400000|2022-07-18 18:20:00|3.99|2.59|4.05|2.65|4.05|2.65|3.98|2.58|0
1658168700000|2022-07-18 18:25:00|4.04|2.64|4.11|2.71|4.12|2.72|4.04|2.64|0
1658169000000|2022-07-18 18:30:00|4.1|2.7|4.08|2.68|4.12|2.72|4.08|2.68|0
1658169300000|2022-07-18 18:35:00|4.09|2.69|4.05|2.65|4.09|2.69|4.02|2.62|0
1658169600000|2022-07-18 18:40:00|4.07|2.67|4.15|2.75|4.15|2.75|4.07|2.67|0
1658169900000|2022-07-18 18:45:00|4.14|2.74|4.13|2.73|4.16|2.76|4.12|2.72|0
1658170200000|2022-07-18 18:50:00|4.14|2.74|4.18|2.78|4.22|2.82|4.14|2.74|0
1658170500000|2022-07-18 18:55:00|4.19|2.79|4.09|2.69|4.23|2.83|4.02|2.62|0
1658170800000|2022-07-18 19:00:00|4.1|2.7|4.08|2.68|4.11|2.71|4.06|2.66|0
1658171100000|2022-07-18 19:05:00|4.06|2.66|4.02|2.62|4.08|2.68|4.01|2.61|0
1658171400000|2022-07-18 19:10:00|4.01|2.61|4.04|2.64|4.08|2.68|4.01|2.61|0
1658171700000|2022-07-18 19:15:00|4.03|2.63|4|2.6|4.04|2.64|4|2.6|0
1658172000000|2022-07-18 19:20:00|4.01|2.61|4.04|2.64|4.05|2.65|3.99|2.59|0
1658172300000|2022-07-18 19:25:00|4.03|2.63|4.1|2.7|4.12|2.72|4.03|2.63|0
1658172600000|2022-07-18 19:30:00|4.11|2.71|4.16|2.76|4.18|2.78|4.11|2.71|0
1658172900000|2022-07-18 19:35:00|4.15|2.75|4.24|2.84|4.26|2.86|4.14|2.74|0
1658173200000|2022-07-18 19:40:00|4.23|2.83|4.25|2.85|4.27|2.87|4.21|2.81|0
1658173500000|2022-07-18 19:45:00|4.26|2.86|4.34|2.94|4.34|2.94|4.25|2.85|0
1658173800000|2022-07-18 19:50:00|4.31|2.91|4.2|2.8|4.31|2.91|4.19|2.79|0
1658174100000|2022-07-18 19:55:00|4.19|2.79|4.21|2.81|4.23|2.83|4.15|2.75|0
1658174400000|2022-07-18 20:00:00|4.16|2.76|4.19|2.79|4.21|2.81|4.13|2.73|0
1658174700000|2022-07-18 20:05:00|4.18|2.78|4.14|2.74|4.19|2.79|4.13|2.73|0
1658175000000|2022-07-18 20:10:00|4.15|2.75|4.14|2.74|4.15|2.75|4.12|2.72|0
1658175300000|2022-07-18 20:15:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1658175600000|2022-07-18 20:20:00|4.22|2.62|4.23|2.63|4.24|2.64|4.22|2.62|0
1658175900000|2022-07-18 20:25:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1658176200000|2022-07-18 20:30:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1658176500000|2022-07-18 20:35:00|4.22|2.62|4.07|2.47|4.23|2.63|4.06|2.46|0
1658176800000|2022-07-18 20:40:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1658177100000|2022-07-18 20:45:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1658177400000|2022-07-18 20:50:00|4.07|2.47|4.06|2.46|4.08|2.48|4.06|2.46|0
1658177700000|2022-07-18 20:55:00|4.05|2.45|4.06|2.46|4.07|2.47|4.05|2.45|0
1658178000000|2022-07-18 21:00:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1658178300000|2022-07-18 21:05:00|4.06|2.46|4.06|2.46|4.06|2.46|4.06|2.46|0
1658178600000|2022-07-18 21:10:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1658178900000|2022-07-18 21:15:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1658179200000|2022-07-18 21:20:00|4.07|2.47|4.06|2.46|4.08|2.48|4.06|2.46|0
1658181000000|2022-07-18 21:50:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1658181300000|2022-07-18 21:55:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1658181600000|2022-07-18 22:00:00|4.07|2.47|4.03|2.43|4.08|2.48|4.03|2.43|0
1658181900000|2022-07-18 22:05:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1658182200000|2022-07-18 22:10:00|4.02|2.42|3.98|2.38|4.02|2.42|3.96|2.36|0
1658182500000|2022-07-18 22:15:00|3.99|2.39|3.97|2.37|4|2.4|3.97|2.37|0
1658182800000|2022-07-18 22:20:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1658183100000|2022-07-18 22:25:00|3.96|2.36|3.96|2.36|3.97|2.37|3.95|2.35|0
1658183400000|2022-07-18 22:30:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1658183700000|2022-07-18 22:35:00|3.95|2.35|3.92|2.32|3.95|2.35|3.92|2.32|0
1658184000000|2022-07-18 22:40:00|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1658184300000|2022-07-18 22:45:00|3.93|2.33|3.93|2.33|3.94|2.34|3.92|2.32|0
1658184600000|2022-07-18 22:50:00|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1658184900000|2022-07-18 22:55:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1658185200000|2022-07-18 23:00:00|3.93|2.33|3.96|2.36|3.96|2.36|3.93|2.33|0
1658185500000|2022-07-18 23:05:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1658185800000|2022-07-18 23:10:00|3.95|2.35|3.96|2.36|3.97|2.37|3.95|2.35|0
1658186100000|2022-07-18 23:15:00|3.95|2.35|3.95|2.35|3.96|2.36|3.94|2.34|0
1658186400000|2022-07-18 23:20:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1658186700000|2022-07-18 23:25:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1658187000000|2022-07-18 23:30:00|3.93|2.33|3.92|2.32|3.94|2.34|3.92|2.32|0
1658187300000|2022-07-18 23:35:00|3.93|2.33|3.9|2.3|3.93|2.33|3.89|2.29|0
1658187600000|2022-07-18 23:40:00|3.89|2.29|3.89|2.29|3.92|2.32|3.89|2.29|0
1658187900000|2022-07-18 23:45:00|3.9|2.3|3.92|2.32|3.92|2.32|3.9|2.3|0
1658188200000|2022-07-18 23:50:00|3.93|2.33|3.89|2.29|3.93|2.33|3.89|2.29|0
1658188500000|2022-07-18 23:55:00|3.88|2.28|3.88|2.28|3.89|2.29|3.87|2.27|0
1658188800000|2022-07-19 00:00:00|3.87|2.27|3.91|2.31|3.92|2.32|3.87|2.27|0
1658189100000|2022-07-19 00:05:00|3.92|2.32|3.93|2.33|3.95|2.35|3.92|2.32|0
1658189400000|2022-07-19 00:10:00|3.92|2.32|3.92|2.32|3.93|2.33|3.91|2.31|0
1658189700000|2022-07-19 00:15:00|3.93|2.33|3.93|2.33|3.94|2.34|3.9|2.3|0
1658190000000|2022-07-19 00:20:00|3.92|2.32|3.92|2.32|3.94|2.34|3.92|2.32|0
1658190300000|2022-07-19 00:25:00|3.91|2.31|3.91|2.31|3.93|2.33|3.91|2.31|0
1658190600000|2022-07-19 00:30:00|3.92|2.32|3.95|2.35|3.96|2.36|3.92|2.32|0
1658190900000|2022-07-19 00:35:00|3.96|2.36|3.95|2.35|3.97|2.37|3.95|2.35|0
1658191200000|2022-07-19 00:40:00|3.96|2.36|3.94|2.34|3.96|2.36|3.94|2.34|0
1658191500000|2022-07-19 00:45:00|3.95|2.35|3.94|2.34|3.95|2.35|3.93|2.33|0
1658191800000|2022-07-19 00:50:00|3.93|2.33|3.92|2.32|3.94|2.34|3.92|2.32|0
1658192100000|2022-07-19 00:55:00|3.93|2.33|3.93|2.33|3.93|2.33|3.92|2.32|0
1658192400000|2022-07-19 01:00:00|3.94|2.34|3.91|2.31|3.94|2.34|3.91|2.31|0
1658192700000|2022-07-19 01:05:00|3.9|2.3|3.91|2.31|3.92|2.32|3.9|2.3|0
1658193000000|2022-07-19 01:10:00|3.9|2.3|3.91|2.31|3.92|2.32|3.9|2.3|0
1658193300000|2022-07-19 01:15:00|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1658193600000|2022-07-19 01:20:00|3.9|2.3|3.9|2.3|3.91|2.31|3.89|2.29|0
1658193900000|2022-07-19 01:25:00|3.89|2.29|3.89|2.29|3.92|2.32|3.88|2.28|0
1658194200000|2022-07-19 01:30:00|3.9|2.3|3.87|2.27|3.9|2.3|3.86|2.26|0
1658194500000|2022-07-19 01:35:00|3.88|2.28|3.88|2.28|3.89|2.29|3.87|2.27|0
1658194800000|2022-07-19 01:40:00|3.87|2.27|3.89|2.29|3.89|2.29|3.87|2.27|0
1658195100000|2022-07-19 01:45:00|3.9|2.3|3.87|2.27|3.9|2.3|3.87|2.27|0
1658195400000|2022-07-19 01:50:00|3.88|2.28|3.87|2.27|3.88|2.28|3.87|2.27|0
1658195700000|2022-07-19 01:55:00|3.88|2.28|3.92|2.32|3.92|2.32|3.87|2.27|0
1658196000000|2022-07-19 02:00:00|3.91|2.31|3.89|2.29|3.91|2.31|3.89|2.29|0
1658196300000|2022-07-19 02:05:00|3.9|2.3|3.86|2.26|3.9|2.3|3.86|2.26|0
1658196600000|2022-07-19 02:10:00|3.87|2.27|3.85|2.25|3.87|2.27|3.85|2.25|0
1658196900000|2022-07-19 02:15:00|3.86|2.26|3.87|2.27|3.87|2.27|3.84|2.24|0
1658197200000|2022-07-19 02:20:00|3.86|2.26|3.86|2.26|3.87|2.27|3.86|2.26|0
1658197500000|2022-07-19 02:25:00|3.87|2.27|3.85|2.25|3.87|2.27|3.85|2.25|0
1658197800000|2022-07-19 02:30:00|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1658198100000|2022-07-19 02:35:00|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1658198400000|2022-07-19 02:40:00|3.86|2.26|3.87|2.27|3.87|2.27|3.85|2.25|0
1658198700000|2022-07-19 02:45:00|3.86|2.26|3.86|2.26|3.86|2.26|3.85|2.25|0
1658199000000|2022-07-19 02:50:00|3.85|2.25|3.86|2.26|3.87|2.27|3.85|2.25|0
1658199300000|2022-07-19 02:55:00|3.87|2.27|3.85|2.25|3.87|2.27|3.85|2.25|0
1658199600000|2022-07-19 03:00:00|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1658199900000|2022-07-19 03:05:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1658200200000|2022-07-19 03:10:00|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1658200500000|2022-07-19 03:15:00|3.84|2.24|3.84|2.24|3.85|2.25|3.84|2.24|0
1658200800000|2022-07-19 03:20:00|3.85|2.25|3.85|2.25|3.85|2.25|3.84|2.24|0
1658201100000|2022-07-19 03:25:00|3.84|2.24|3.85|2.25|3.86|2.26|3.84|2.24|0
1658201400000|2022-07-19 03:30:00|3.86|2.26|3.88|2.28|3.88|2.28|3.85|2.25|0
1658201700000|2022-07-19 03:35:00|3.89|2.29|3.89|2.29|3.9|2.3|3.87|2.27|0
1658202000000|2022-07-19 03:40:00|3.9|2.3|3.9|2.3|3.91|2.31|3.9|2.3|0
1658202600000|2022-07-19 03:50:00|3.91|2.31|3.89|2.29|3.91|2.31|3.89|2.29|0
1658202900000|2022-07-19 03:55:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1658203200000|2022-07-19 04:00:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1658203500000|2022-07-19 04:05:00|3.88|2.28|3.88|2.28|3.89|2.29|3.88|2.28|0
1658203800000|2022-07-19 04:10:00|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1658204400000|2022-07-19 04:20:00|3.89|2.29|3.91|2.31|3.91|2.31|3.88|2.28|0
1658204700000|2022-07-19 04:25:00|3.9|2.3|3.89|2.29|3.91|2.31|3.89|2.29|0
1658205000000|2022-07-19 04:30:00|3.9|2.3|3.9|2.3|3.91|2.31|3.89|2.29|0
1658205300000|2022-07-19 04:35:00|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1658205600000|2022-07-19 04:40:00|3.87|2.27|3.89|2.29|3.89|2.29|3.87|2.27|0
1658205900000|2022-07-19 04:45:00|3.88|2.28|3.88|2.28|3.88|2.28|3.87|2.27|0
1658206200000|2022-07-19 04:50:00|3.87|2.27|3.9|2.3|3.9|2.3|3.87|2.27|0
1658206500000|2022-07-19 04:55:00|3.89|2.29|3.91|2.31|3.92|2.32|3.89|2.29|0
1658206800000|2022-07-19 05:00:00|3.92|2.32|4.01|2.41|4.11|2.51|3.91|2.31|0
1658207100000|2022-07-19 05:05:00|4|2.4|3.99|2.39|4.01|2.41|3.98|2.38|0
1658207400000|2022-07-19 05:10:00|3.98|2.38|3.96|2.36|3.98|2.38|3.96|2.36|0
1658207700000|2022-07-19 05:15:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1658208000000|2022-07-19 05:20:00|3.97|2.37|3.96|2.36|3.97|2.37|3.95|2.35|0
1658208300000|2022-07-19 05:25:00|3.95|2.35|3.96|2.36|3.96|2.36|3.93|2.33|0
1658208600000|2022-07-19 05:30:00|3.95|2.35|3.93|2.33|3.96|2.36|3.93|2.33|0
1658208900000|2022-07-19 05:35:00|3.94|2.34|3.93|2.33|3.94|2.34|3.92|2.32|0
1658209200000|2022-07-19 05:40:00|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1658209500000|2022-07-19 05:45:00|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1658209800000|2022-07-19 05:50:00|3.92|2.32|3.91|2.31|3.92|2.32|3.9|2.3|0
1658210100000|2022-07-19 05:55:00|3.92|2.32|3.93|2.33|3.93|2.33|3.91|2.31|0
1658210400000|2022-07-19 06:00:00|3.94|2.34|3.93|2.33|3.96|2.36|3.92|2.32|0
1658210700000|2022-07-19 06:05:00|3.94|2.34|3.92|2.32|3.94|2.34|3.91|2.31|0
1658211000000|2022-07-19 06:10:00|3.91|2.31|3.92|2.32|3.92|2.32|3.89|2.29|0
1658211300000|2022-07-19 06:15:00|3.91|2.31|3.94|2.34|3.94|2.34|3.91|2.31|0
1658211600000|2022-07-19 06:20:00|3.93|2.33|3.94|2.34|3.95|2.35|3.93|2.33|0
1658211900000|2022-07-19 06:25:00|3.95|2.35|3.94|2.34|3.96|2.36|3.94|2.34|0
1658212200000|2022-07-19 06:30:00|3.93|2.33|3.95|2.35|3.97|2.37|3.93|2.33|0
1658212500000|2022-07-19 06:35:00|3.96|2.36|3.94|2.34|3.96|2.36|3.94|2.34|0
1658212800000|2022-07-19 06:40:00|3.93|2.33|3.92|2.32|3.94|2.34|3.92|2.32|0
1658213100000|2022-07-19 06:45:00|3.93|2.33|3.93|2.33|3.93|2.33|3.92|2.32|0
1658213400000|2022-07-19 06:50:00|3.94|2.34|3.93|2.33|3.94|2.34|3.92|2.32|0
1658213700000|2022-07-19 06:55:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1658214000000|2022-07-19 07:00:00|3.94|2.34|3.85|2.25|3.97|2.37|3.84|2.24|0
1658214300000|2022-07-19 07:05:00|3.74|2.34|3.75|2.35|3.75|2.35|3.71|2.31|0
1658214600000|2022-07-19 07:10:00|3.74|2.34|3.74|2.34|3.76|2.36|3.73|2.33|0
1658214900000|2022-07-19 07:15:00|3.75|2.35|3.74|2.34|3.76|2.36|3.73|2.33|0
1658215200000|2022-07-19 07:20:00|3.73|2.33|3.76|2.36|3.77|2.37|3.73|2.33|0
1658215500000|2022-07-19 07:25:00|3.75|2.35|3.76|2.36|3.76|2.36|3.73|2.33|0
1658215800000|2022-07-19 07:30:00|3.77|2.37|3.85|2.45|3.85|2.45|3.77|2.37|0
1658216100000|2022-07-19 07:35:00|3.84|2.44|3.81|2.41|3.84|2.44|3.81|2.41|0
1658216400000|2022-07-19 07:40:00|3.82|2.42|3.91|2.51|3.92|2.52|3.82|2.42|0
1658216700000|2022-07-19 07:45:00|3.9|2.5|3.85|2.45|3.91|2.51|3.84|2.44|0
1658217000000|2022-07-19 07:50:00|3.86|2.46|3.89|2.49|3.89|2.49|3.84|2.44|0
1658217300000|2022-07-19 07:55:00|3.9|2.5|3.88|2.48|3.92|2.52|3.87|2.47|0
1658217600000|2022-07-19 08:00:00|3.87|2.47|3.87|2.47|3.87|2.47|3.84|2.44|0
1658217900000|2022-07-19 08:05:00|3.86|2.46|3.82|2.42|3.88|2.48|3.82|2.42|0
1658218200000|2022-07-19 08:10:00|3.83|2.43|3.84|2.44|3.85|2.45|3.83|2.43|0
1658218500000|2022-07-19 08:15:00|3.85|2.45|3.85|2.45|3.86|2.46|3.84|2.44|0
1658218800000|2022-07-19 08:20:00|3.86|2.46|3.84|2.44|3.86|2.46|3.83|2.43|0
1658219100000|2022-07-19 08:25:00|3.83|2.43|3.86|2.46|3.86|2.46|3.83|2.43|0
1658219400000|2022-07-19 08:30:00|3.87|2.47|3.81|2.41|3.87|2.47|3.81|2.41|0
1658219700000|2022-07-19 08:35:00|3.82|2.42|3.81|2.41|3.82|2.42|3.78|2.38|0
1658220000000|2022-07-19 08:40:00|3.8|2.4|3.79|2.39|3.8|2.4|3.78|2.38|0
1658220300000|2022-07-19 08:45:00|3.78|2.38|3.8|2.4|3.81|2.41|3.78|2.38|0
1658220600000|2022-07-19 08:50:00|3.81|2.41|3.8|2.4|3.82|2.42|3.79|2.39|0
1658220900000|2022-07-19 08:55:00|3.79|2.39|3.76|2.36|3.79|2.39|3.75|2.35|0
1658221200000|2022-07-19 09:00:00|3.77|2.37|3.75|2.35|3.77|2.37|3.74|2.34|0
1658221500000|2022-07-19 09:05:00|3.76|2.36|3.75|2.35|3.76|2.36|3.74|2.34|0
1658221800000|2022-07-19 09:10:00|3.74|2.34|3.72|2.32|3.74|2.34|3.71|2.31|0
1658222100000|2022-07-19 09:15:00|3.73|2.33|3.73|2.33|3.74|2.34|3.72|2.32|0
1658222400000|2022-07-19 09:20:00|3.72|2.32|3.67|2.27|3.72|2.32|3.66|2.26|0
1658222700000|2022-07-19 09:25:00|3.68|2.28|3.67|2.27|3.68|2.28|3.66|2.26|0
1658223000000|2022-07-19 09:30:00|3.66|2.26|3.65|2.25|3.67|2.27|3.65|2.25|0
1658223300000|2022-07-19 09:35:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1658223600000|2022-07-19 09:40:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1658223900000|2022-07-19 09:45:00|3.64|2.24|3.64|2.24|3.66|2.26|3.62|2.22|0
1658224200000|2022-07-19 09:50:00|3.63|2.23|3.61|2.21|3.64|2.24|3.61|2.21|0
1658224500000|2022-07-19 09:55:00|3.62|2.22|3.64|2.24|3.64|2.24|3.61|2.21|0
1658224800000|2022-07-19 10:00:00|3.63|2.23|3.63|2.23|3.65|2.25|3.63|2.23|0
1658225100000|2022-07-19 10:05:00|3.62|2.22|3.59|2.19|3.62|2.22|3.59|2.19|0
1658225400000|2022-07-19 10:10:00|3.57|2.17|3.58|2.18|3.86|2.46|3.56|2.16|0
1658225700000|2022-07-19 10:15:00|3.59|2.19|3.66|2.26|3.66|2.26|3.59|2.19|0
1658226000000|2022-07-19 10:20:00|3.67|2.27|3.66|2.26|3.67|2.27|3.64|2.24|0
1658226300000|2022-07-19 10:25:00|3.68|2.28|3.65|2.25|3.68|2.28|3.64|2.24|0
1658226600000|2022-07-19 10:30:00|3.66|2.26|3.63|2.23|3.67|2.27|3.63|2.23|0
1658226900000|2022-07-19 10:35:00|3.62|2.22|3.61|2.21|3.64|2.24|3.6|2.2|0
1658227200000|2022-07-19 10:40:00|3.62|2.22|3.63|2.23|3.63|2.23|3.61|2.21|0
1658227500000|2022-07-19 10:45:00|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1658227800000|2022-07-19 10:50:00|3.64|2.24|3.65|2.25|3.67|2.27|3.64|2.24|0
1658228100000|2022-07-19 10:55:00|3.66|2.26|3.65|2.25|3.67|2.27|3.64|2.24|0
1658228400000|2022-07-19 11:00:00|3.66|2.26|3.69|2.29|3.7|2.3|3.65|2.25|0
1658228700000|2022-07-19 11:05:00|3.7|2.3|3.68|2.28|3.7|2.3|3.67|2.27|0
1658229000000|2022-07-19 11:10:00|3.69|2.29|3.64|2.24|3.69|2.29|3.64|2.24|0
1658229300000|2022-07-19 11:15:00|3.65|2.25|3.68|2.28|3.68|2.28|3.64|2.24|0
1658229600000|2022-07-19 11:20:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1658229900000|2022-07-19 11:25:00|3.67|2.27|3.66|2.26|3.68|2.28|3.66|2.26|0
1658230200000|2022-07-19 11:30:00|3.65|2.25|3.68|2.28|3.69|2.29|3.65|2.25|0
1658230500000|2022-07-19 11:35:00|3.67|2.27|3.7|2.3|3.7|2.3|3.67|2.27|0
1658230800000|2022-07-19 11:40:00|3.69|2.29|3.71|2.31|3.72|2.32|3.69|2.29|0
1658231100000|2022-07-19 11:45:00|3.7|2.3|3.7|2.3|3.71|2.31|3.69|2.29|0
1658231400000|2022-07-19 11:50:00|3.69|2.29|3.65|2.25|3.69|2.29|3.64|2.24|0
1658231700000|2022-07-19 11:55:00|3.64|2.24|3.72|2.32|3.72|2.32|3.64|2.24|0
1658232000000|2022-07-19 12:00:00|3.71|2.31|3.72|2.32|3.72|2.32|3.7|2.3|0
1658232300000|2022-07-19 12:05:00|3.71|2.31|3.75|2.35|3.75|2.35|3.71|2.31|0
1658232600000|2022-07-19 12:10:00|3.74|2.34|3.75|2.35|3.77|2.37|3.74|2.34|0
1658232900000|2022-07-19 12:15:00|3.74|2.34|3.78|2.38|3.78|2.38|3.74|2.34|0
1658233200000|2022-07-19 12:20:00|3.77|2.37|3.8|2.4|3.81|2.41|3.77|2.37|0
1658233500000|2022-07-19 12:25:00|3.79|2.39|3.81|2.41|3.82|2.42|3.78|2.38|0
1658233800000|2022-07-19 12:30:00|3.8|2.4|3.77|2.37|3.81|2.41|3.76|2.36|0
1658234100000|2022-07-19 12:35:00|3.76|2.36|3.77|2.37|3.77|2.37|3.75|2.35|0
1658234400000|2022-07-19 12:40:00|3.76|2.36|3.73|2.33|3.77|2.37|3.73|2.33|0
1658234700000|2022-07-19 12:45:00|3.74|2.34|3.68|2.28|3.74|2.34|3.68|2.28|0
1658235000000|2022-07-19 12:50:00|3.69|2.29|3.66|2.26|3.7|2.3|3.66|2.26|0
1658235300000|2022-07-19 12:55:00|3.67|2.27|3.68|2.28|3.68|2.28|3.66|2.26|0
1658235600000|2022-07-19 13:00:00|3.69|2.29|3.69|2.29|3.7|2.3|3.68|2.28|0
1658235900000|2022-07-19 13:05:00|3.7|2.3|3.67|2.27|3.7|2.3|3.67|2.27|0
1658236200000|2022-07-19 13:10:00|3.68|2.28|3.65|2.25|3.68|2.28|3.64|2.24|0
1658236500000|2022-07-19 13:15:00|3.66|2.26|3.62|2.22|3.66|2.26|3.61|2.21|0
1658236800000|2022-07-19 13:20:00|3.63|2.23|3.62|2.22|3.64|2.24|3.61|2.21|0
1658237100000|2022-07-19 13:25:00|3.63|2.23|3.63|2.23|3.64|2.24|3.6|2.2|0
1658237400000|2022-07-19 13:30:00|3.62|2.22|3.63|2.23|3.67|2.27|3.6|2.2|0
1658237700000|2022-07-19 13:35:00|3.62|2.22|3.62|2.22|3.65|2.25|3.58|2.18|0
1658238000000|2022-07-19 13:40:00|3.61|2.21|3.6|2.2|3.66|2.26|3.52|2.12|0
1658238300000|2022-07-19 13:45:00|3.59|2.19|3.6|2.2|3.65|2.25|3.58|2.18|0
1658238600000|2022-07-19 13:50:00|3.61|2.21|3.58|2.18|3.61|2.21|3.57|2.17|0
1658238900000|2022-07-19 13:55:00|3.59|2.19|3.5|2.1|3.6|2.2|3.49|2.09|0
1658239200000|2022-07-19 14:00:00|3.49|2.09|3.49|2.09|3.52|2.12|3.48|2.08|0
1658239500000|2022-07-19 14:05:00|3.5|2.1|3.51|2.11|3.56|2.16|3.49|2.09|0
1658239800000|2022-07-19 14:10:00|3.52|2.12|3.48|2.08|3.53|2.13|3.44|2.04|0
1658240100000|2022-07-19 14:15:00|3.49|2.09|3.49|2.09|3.53|2.13|3.48|2.08|0
1658240400000|2022-07-19 14:20:00|3.48|2.08|3.44|2.04|3.48|2.08|3.42|2.02|0
1658240700000|2022-07-19 14:25:00|3.43|2.03|3.37|1.97|3.44|2.04|3.36|1.96|0
1658241000000|2022-07-19 14:30:00|3.36|1.96|3.55|2.15|3.63|2.23|3.36|1.96|0
1658241300000|2022-07-19 14:35:00|3.56|2.16|3.55|2.15|3.57|2.17|3.53|2.13|0
1658241600000|2022-07-19 14:40:00|3.54|2.14|3.53|2.13|3.55|2.15|3.52|2.12|0
1658241900000|2022-07-19 14:45:00|3.52|2.12|3.52|2.12|3.53|2.13|3.48|2.08|0
1658242200000|2022-07-19 14:50:00|3.51|2.11|3.51|2.11|3.51|2.11|3.49|2.09|0
1658242500000|2022-07-19 14:55:00|3.5|2.1|3.51|2.11|3.54|2.14|3.5|2.1|0
1658242800000|2022-07-19 15:00:00|3.5|2.1|3.46|2.06|3.5|2.1|3.45|2.05|0
1658243100000|2022-07-19 15:05:00|3.47|2.07|3.44|2.04|3.47|2.07|3.43|2.03|0
1658243400000|2022-07-19 15:10:00|3.43|2.03|3.44|2.04|3.46|2.06|3.43|2.03|0
1658243700000|2022-07-19 15:15:00|3.43|2.03|3.28|1.88|3.54|2.14|3.27|1.87|0
1658244000000|2022-07-19 15:20:00|3.27|1.87|3.28|1.88|3.3|1.9|3.27|1.87|0
1658244300000|2022-07-19 15:25:00|3.27|1.87|3.24|1.84|3.27|1.87|3.24|1.84|0
1658244600000|2022-07-19 15:30:00|3.23|1.83|3.2|1.8|3.23|1.83|3.19|1.79|0
1658244900000|2022-07-19 15:35:00|3.19|1.79|3.24|1.84|3.24|1.84|3.19|1.79|0
1658245200000|2022-07-19 15:40:00|3.25|1.85|3.25|1.85|3.27|1.87|3.24|1.84|0
1658245500000|2022-07-19 15:45:00|3.26|1.86|3.27|1.87|3.27|1.87|3.25|1.85|0
1658245800000|2022-07-19 15:50:00|3.26|1.86|3.24|1.84|3.27|1.87|3.24|1.84|0
1658246100000|2022-07-19 15:55:00|3.23|1.83|3.2|1.8|3.23|1.83|3.2|1.8|0
1658246400000|2022-07-19 16:00:00|3.21|1.81|3.25|1.85|3.26|1.86|3.2|1.8|0
1658246700000|2022-07-19 16:05:00|3.26|1.86|3.26|1.86|3.28|1.88|3.25|1.85|0
1658247000000|2022-07-19 16:10:00|3.25|1.85|3.24|1.84|3.25|1.85|3.23|1.83|0
1658247300000|2022-07-19 16:15:00|3.25|1.85|3.24|1.84|3.26|1.86|3.24|1.84|0
1658247600000|2022-07-19 16:20:00|3.23|1.83|3.2|1.8|3.23|1.83|3.2|1.8|0
1658247900000|2022-07-19 16:25:00|3.21|1.81|3.19|1.79|3.21|1.81|3.19|1.79|0
1658248200000|2022-07-19 16:30:00|3.18|1.78|3.15|1.75|3.18|1.78|3.15|1.75|0
1658248500000|2022-07-19 16:35:00|3.16|1.76|3.16|1.76|3.17|1.77|3.15|1.75|0
1658248800000|2022-07-19 16:40:00|3.15|1.75|3.26|1.86|3.27|1.87|3.14|1.74|0
1658249100000|2022-07-19 16:45:00|3.27|1.87|3.25|1.85|3.27|1.87|3.24|1.84|0
1658249400000|2022-07-19 16:50:00|3.26|1.86|3.27|1.87|3.28|1.88|3.25|1.85|0
1658249700000|2022-07-19 16:55:00|3.28|1.88|3.24|1.84|3.28|1.88|3.24|1.84|0
1658250000000|2022-07-19 17:00:00|3.25|1.85|3.25|1.85|3.25|1.85|3.24|1.84|0
1658250300000|2022-07-19 17:05:00|3.26|1.86|3.27|1.87|3.27|1.87|3.25|1.85|0
1658250600000|2022-07-19 17:10:00|3.26|1.86|3.33|1.93|3.39|1.99|3.25|1.85|0
1658250900000|2022-07-19 17:15:00|3.32|1.92|3.34|1.94|3.34|1.94|3.31|1.91|0
1658251200000|2022-07-19 17:20:00|3.35|1.95|3.33|1.93|3.36|1.96|3.33|1.93|0
1658251500000|2022-07-19 17:25:00|3.32|1.92|3.33|1.93|3.34|1.94|3.32|1.92|0
1658251800000|2022-07-19 17:30:00|3.32|1.92|3.3|1.9|3.33|1.93|3.3|1.9|0
1658252100000|2022-07-19 17:35:00|3.29|1.89|3.25|1.85|3.3|1.9|3.24|1.84|0
1658252400000|2022-07-19 17:40:00|3.24|1.84|3.22|1.82|3.25|1.85|3.22|1.82|0
1658252700000|2022-07-19 17:45:00|3.23|1.83|3.22|1.82|3.23|1.83|3.21|1.81|0
1658253000000|2022-07-19 17:50:00|3.23|1.83|3.22|1.82|3.23|1.83|3.22|1.82|0
1658253300000|2022-07-19 17:55:00|3.21|1.81|3.19|1.79|3.22|1.82|3.18|1.78|0
1658253600000|2022-07-19 18:00:00|3.18|1.78|3.15|1.75|3.19|1.79|3.15|1.75|0
1658253900000|2022-07-19 18:05:00|3.14|1.74|3.13|1.73|3.15|1.75|3.12|1.72|0
1658254200000|2022-07-19 18:10:00|3.12|1.72|3.16|1.76|3.16|1.76|3.12|1.72|0
1658254500000|2022-07-19 18:15:00|3.17|1.77|3.14|1.74|3.18|1.78|3.14|1.74|0
1658254800000|2022-07-19 18:20:00|3.15|1.75|3.19|1.79|3.21|1.81|3.14|1.74|0
1658255100000|2022-07-19 18:25:00|3.2|1.8|3.28|1.88|3.28|1.88|3.19|1.79|0
1658255400000|2022-07-19 18:30:00|3.27|1.87|3.26|1.86|3.28|1.88|3.24|1.84|0
1658255700000|2022-07-19 18:35:00|3.25|1.85|3.27|1.87|3.27|1.87|3.24|1.84|0
1658256000000|2022-07-19 18:40:00|3.28|1.88|3.25|1.85|3.28|1.88|3.24|1.84|0
1658256300000|2022-07-19 18:45:00|3.26|1.86|3.29|1.89|3.31|1.91|3.26|1.86|0
1658256600000|2022-07-19 18:50:00|3.28|1.88|3.25|1.85|3.3|1.9|3.25|1.85|0
1658256900000|2022-07-19 18:55:00|3.26|1.86|3.25|1.85|3.26|1.86|3.24|1.84|0
1658257200000|2022-07-19 19:00:00|3.24|1.84|3.26|1.86|3.28|1.88|3.24|1.84|0
1658257500000|2022-07-19 19:05:00|3.25|1.85|3.21|1.81|3.25|1.85|3.21|1.81|0
1658257800000|2022-07-19 19:10:00|3.22|1.82|3.23|1.83|3.25|1.85|3.21|1.81|0
1658258100000|2022-07-19 19:15:00|3.22|1.82|3.22|1.82|3.25|1.85|3.21|1.81|0
1658258400000|2022-07-19 19:20:00|3.23|1.83|3.24|1.84|3.25|1.85|3.23|1.83|0
1658258700000|2022-07-19 19:25:00|3.23|1.83|3.23|1.83|3.24|1.84|3.21|1.81|0
1658259000000|2022-07-19 19:30:00|3.22|1.82|3.26|1.86|3.26|1.86|3.21|1.81|0
1658259300000|2022-07-19 19:35:00|3.27|1.87|3.22|1.82|3.27|1.87|3.22|1.82|0
1658259600000|2022-07-19 19:40:00|3.21|1.81|3.26|1.86|3.35|1.95|3.16|1.76|0
1658259900000|2022-07-19 19:45:00|3.27|1.87|3.28|1.88|3.29|1.89|3.24|1.84|0
1658260200000|2022-07-19 19:50:00|3.29|1.89|3.3|1.9|3.32|1.92|3.27|1.87|0
1658260500000|2022-07-19 19:55:00|3.29|1.89|3.31|1.91|3.31|1.91|3.25|1.85|0
1658260800000|2022-07-19 20:00:00|3.3|1.9|3.27|1.87|3.31|1.91|3.26|1.86|0
1658261100000|2022-07-19 20:05:00|3.28|1.88|3.25|1.85|3.28|1.88|3.24|1.84|0
1658261400000|2022-07-19 20:10:00|3.26|1.86|3.24|1.84|3.26|1.86|3.24|1.84|0
1658261700000|2022-07-19 20:15:00|3.34|1.74|3.32|1.72|3.34|1.74|3.32|1.72|0
1658262000000|2022-07-19 20:20:00|3.31|1.71|3.3|1.7|3.32|1.72|3.3|1.7|0
1658262600000|2022-07-19 20:30:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1658262900000|2022-07-19 20:35:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1658263200000|2022-07-19 20:40:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1658263500000|2022-07-19 20:45:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1658263800000|2022-07-19 20:50:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1658264100000|2022-07-19 20:55:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1658264400000|2022-07-19 21:00:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1658264700000|2022-07-19 21:05:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1658265300000|2022-07-19 21:15:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1658265900000|2022-07-19 21:25:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1658266200000|2022-07-19 21:30:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1658266500000|2022-07-19 21:35:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1658267100000|2022-07-19 21:45:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1658268000000|2022-07-19 22:00:00|3.28|1.68|3.32|1.72|3.32|1.72|3.28|1.68|0
1658268300000|2022-07-19 22:05:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1658269200000|2022-07-19 22:20:00|3.3|1.7|3.32|1.72|3.32|1.72|3.3|1.7|0
1658269800000|2022-07-19 22:30:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1658270100000|2022-07-19 22:35:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1658270400000|2022-07-19 22:40:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1658270700000|2022-07-19 22:45:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1658271000000|2022-07-19 22:50:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1658271300000|2022-07-19 22:55:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1658271600000|2022-07-19 23:00:00|3.31|1.71|3.31|1.71|3.31|1.71|3.29|1.69|0
1658271900000|2022-07-19 23:05:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1658272500000|2022-07-19 23:15:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1658272800000|2022-07-19 23:20:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1658273400000|2022-07-19 23:30:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1658273700000|2022-07-19 23:35:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1658274000000|2022-07-19 23:40:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1658274300000|2022-07-19 23:45:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1658274600000|2022-07-19 23:50:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1658274900000|2022-07-19 23:55:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1658275200000|2022-07-20 00:00:00|3.32|1.72|3.33|1.73|3.34|1.74|3.32|1.72|0
1658275500000|2022-07-20 00:05:00|3.34|1.74|3.33|1.73|3.34|1.74|3.32|1.72|0
1658275800000|2022-07-20 00:10:00|3.32|1.72|3.32|1.72|3.34|1.74|3.32|1.72|0
1658276100000|2022-07-20 00:15:00|3.31|1.71|3.3|1.7|3.32|1.72|3.3|1.7|0
1658276400000|2022-07-20 00:20:00|3.31|1.71|3.28|1.68|3.31|1.71|3.28|1.68|0
1658276700000|2022-07-20 00:25:00|3.29|1.69|3.3|1.7|3.3|1.7|3.21|1.61|0
1658277000000|2022-07-20 00:30:00|3.29|1.69|3.3|1.7|3.3|1.7|3.27|1.67|0
1658277300000|2022-07-20 00:35:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1658277600000|2022-07-20 00:40:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1658277900000|2022-07-20 00:45:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1658278200000|2022-07-20 00:50:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1658278500000|2022-07-20 00:55:00|3.3|1.7|3.29|1.69|3.31|1.71|3.29|1.69|0
1658278800000|2022-07-20 01:00:00|3.3|1.7|3.31|1.71|3.31|1.71|3.29|1.69|0
1658279100000|2022-07-20 01:05:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1658279400000|2022-07-20 01:10:00|3.3|1.7|3.32|1.72|3.32|1.72|3.3|1.7|0
1658279700000|2022-07-20 01:15:00|3.31|1.71|3.3|1.7|3.32|1.72|3.29|1.69|0
1658280000000|2022-07-20 01:20:00|3.29|1.69|3.31|1.71|3.32|1.72|3.29|1.69|0
1658280300000|2022-07-20 01:25:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1658280600000|2022-07-20 01:30:00|3.31|1.71|3.28|1.68|3.31|1.71|3.28|1.68|0
1658280900000|2022-07-20 01:35:00|3.29|1.69|3.27|1.67|3.29|1.69|3.26|1.66|0
1658281200000|2022-07-20 01:40:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1658281500000|2022-07-20 01:45:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1658281800000|2022-07-20 01:50:00|3.26|1.66|3.25|1.65|3.27|1.67|3.24|1.64|0
1658282100000|2022-07-20 01:55:00|3.26|1.66|3.26|1.66|3.26|1.66|3.24|1.64|0
1658282400000|2022-07-20 02:00:00|3.27|1.67|3.27|1.67|3.27|1.67|3.26|1.66|0
1658282700000|2022-07-20 02:05:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1658283000000|2022-07-20 02:10:00|3.25|1.65|3.26|1.66|3.26|1.66|3.25|1.65|0
1658283300000|2022-07-20 02:15:00|3.25|1.65|3.25|1.65|3.25|1.65|3.24|1.64|0
1658283600000|2022-07-20 02:20:00|3.26|1.66|3.25|1.65|3.26|1.66|3.25|1.65|0
1658283900000|2022-07-20 02:25:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1658284200000|2022-07-20 02:30:00|3.24|1.64|3.22|1.62|3.24|1.64|3.22|1.62|0
1658284500000|2022-07-20 02:35:00|3.21|1.61|3.19|1.59|3.22|1.62|3.19|1.59|0
1658284800000|2022-07-20 02:40:00|3.2|1.6|3.19|1.59|3.2|1.6|3.19|1.59|0
1658285100000|2022-07-20 02:45:00|3.2|1.6|3.21|1.61|3.21|1.61|3.19|1.59|0
1658285400000|2022-07-20 02:50:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1658285700000|2022-07-20 02:55:00|3.2|1.6|3.21|1.61|3.21|1.61|3.2|1.6|0
1658286000000|2022-07-20 03:00:00|3.2|1.6|3.2|1.6|3.21|1.61|3.2|1.6|0
1658286300000|2022-07-20 03:05:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1658286600000|2022-07-20 03:10:00|3.21|1.61|3.21|1.61|3.22|1.62|3.21|1.61|0
1658286900000|2022-07-20 03:15:00|3.2|1.6|3.21|1.61|3.21|1.61|3.2|1.6|0
1658287200000|2022-07-20 03:20:00|3.2|1.6|3.2|1.6|3.21|1.61|3.2|1.6|0
1658287500000|2022-07-20 03:25:00|3.21|1.61|3.2|1.6|3.21|1.61|3.2|1.6|0
1658287800000|2022-07-20 03:30:00|3.21|1.61|3.21|1.61|3.21|1.61|3.2|1.6|0
1658288100000|2022-07-20 03:35:00|3.2|1.6|3.21|1.61|3.21|1.61|3.2|1.6|0
1658288700000|2022-07-20 03:45:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1658289000000|2022-07-20 03:50:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1658289300000|2022-07-20 03:55:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1658289600000|2022-07-20 04:00:00|3.2|1.6|3.21|1.61|3.21|1.61|3.2|1.6|0
1658289900000|2022-07-20 04:05:00|3.2|1.6|3.19|1.59|3.21|1.61|3.19|1.59|0
1658290200000|2022-07-20 04:10:00|3.2|1.6|3.2|1.6|3.2|1.6|3.2|1.6|0
1658290500000|2022-07-20 04:15:00|3.21|1.61|3.21|1.61|3.21|1.61|3.2|1.6|0
1658290800000|2022-07-20 04:20:00|3.2|1.6|3.22|1.62|3.22|1.62|3.2|1.6|0
1658291100000|2022-07-20 04:25:00|3.23|1.63|3.24|1.64|3.24|1.64|3.23|1.63|0
1658291400000|2022-07-20 04:30:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1658291700000|2022-07-20 04:35:00|3.24|1.64|3.24|1.64|3.24|1.64|3.23|1.63|0
1658292000000|2022-07-20 04:40:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1658292300000|2022-07-20 04:45:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1658292600000|2022-07-20 04:50:00|3.22|1.62|3.2|1.6|3.22|1.62|3.2|1.6|0
1658292900000|2022-07-20 04:55:00|3.21|1.61|3.21|1.61|3.21|1.61|3.21|1.61|0
1658293200000|2022-07-20 05:00:00|3.22|1.62|3.24|1.64|3.25|1.65|3.21|1.61|0
1658293500000|2022-07-20 05:05:00|3.25|1.65|3.24|1.64|3.25|1.65|3.23|1.63|0
1658293800000|2022-07-20 05:10:00|3.25|1.65|3.24|1.64|3.26|1.66|3.24|1.64|0
1658294100000|2022-07-20 05:15:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1658294400000|2022-07-20 05:20:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1658294700000|2022-07-20 05:25:00|3.26|1.66|3.24|1.64|3.27|1.67|3.24|1.64|0
1658295000000|2022-07-20 05:30:00|3.25|1.65|3.25|1.65|3.27|1.67|3.25|1.65|0
1658295300000|2022-07-20 05:35:00|3.26|1.66|3.25|1.65|3.27|1.67|3.25|1.65|0
1658295600000|2022-07-20 05:40:00|3.26|1.66|3.25|1.65|3.26|1.66|3.24|1.64|0
1658295900000|2022-07-20 05:45:00|3.26|1.66|3.25|1.65|3.26|1.66|3.25|1.65|0
1658296200000|2022-07-20 05:50:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1658296500000|2022-07-20 05:55:00|3.24|1.64|3.21|1.61|3.26|1.66|3.21|1.61|0
1658296800000|2022-07-20 06:00:00|3.22|1.62|3.22|1.62|3.23|1.63|3.2|1.6|0
1658297100000|2022-07-20 06:05:00|3.23|1.63|3.2|1.6|3.23|1.63|3.2|1.6|0
1658297400000|2022-07-20 06:10:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1658297700000|2022-07-20 06:15:00|3.21|1.61|3.23|1.63|3.23|1.63|3.21|1.61|0
1658298000000|2022-07-20 06:20:00|3.22|1.62|3.23|1.63|3.24|1.64|3.22|1.62|0
1658298300000|2022-07-20 06:25:00|3.24|1.64|3.21|1.61|3.24|1.64|3.21|1.61|0
1658298600000|2022-07-20 06:30:00|3.22|1.62|3.2|1.6|3.22|1.62|3.2|1.6|0
1658298900000|2022-07-20 06:35:00|3.21|1.61|3.2|1.6|3.22|1.62|3.2|1.6|0
1658299200000|2022-07-20 06:40:00|3.19|1.59|3.21|1.61|3.22|1.62|3.19|1.59|0
1658299500000|2022-07-20 06:45:00|3.2|1.6|3.19|1.59|3.21|1.61|3.18|1.58|0
1658299800000|2022-07-20 06:50:00|3.2|1.6|3.2|1.6|3.21|1.61|3.2|1.6|0
1658300100000|2022-07-20 06:55:00|3.21|1.61|3.21|1.61|3.21|1.61|3.2|1.6|0
1658300400000|2022-07-20 07:00:00|3.22|1.62|3.22|1.62|3.26|1.66|3.22|1.62|0
1658300700000|2022-07-20 07:05:00|3.12|1.72|3.09|1.69|3.13|1.73|3.07|1.67|0
1658301000000|2022-07-20 07:10:00|3.08|1.68|3.11|1.71|3.11|1.71|3.08|1.68|0
1658301300000|2022-07-20 07:15:00|3.12|1.72|3.1|1.7|3.14|1.74|3.09|1.69|0
1658301600000|2022-07-20 07:20:00|3.09|1.69|3.11|1.71|3.11|1.71|3.07|1.67|0
1658301900000|2022-07-20 07:25:00|3.12|1.72|3.13|1.73|3.14|1.74|3.11|1.71|0
1658302200000|2022-07-20 07:30:00|3.12|1.72|3.17|1.77|3.17|1.77|3.11|1.71|0
1658302500000|2022-07-20 07:35:00|3.18|1.78|3.2|1.8|3.2|1.8|3.18|1.78|0
1658302800000|2022-07-20 07:40:00|3.21|1.81|3.23|1.83|3.23|1.83|3.19|1.79|0
1658303100000|2022-07-20 07:45:00|3.22|1.82|3.22|1.82|3.24|1.84|3.21|1.81|0
1658303400000|2022-07-20 07:50:00|3.23|1.83|3.2|1.8|3.23|1.83|3.2|1.8|0
1658303700000|2022-07-20 07:55:00|3.19|1.79|3.23|1.83|3.23|1.83|3.19|1.79|0
1658304000000|2022-07-20 08:00:00|3.22|1.82|3.17|1.77|3.23|1.83|3.17|1.77|0
1658304300000|2022-07-20 08:05:00|3.18|1.78|3.16|1.76|3.19|1.79|3.15|1.75|0
1658304600000|2022-07-20 08:10:00|3.15|1.75|3.16|1.76|3.16|1.76|3.14|1.74|0
1658304900000|2022-07-20 08:15:00|3.15|1.75|3.17|1.77|3.17|1.77|3.15|1.75|0
1658305200000|2022-07-20 08:20:00|3.18|1.78|3.19|1.79|3.2|1.8|3.18|1.78|0
1658305500000|2022-07-20 08:25:00|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1658305800000|2022-07-20 08:30:00|3.19|1.79|3.18|1.78|3.19|1.79|3.17|1.77|0
1658306100000|2022-07-20 08:35:00|3.17|1.77|3.19|1.79|3.19|1.79|3.17|1.77|0
1658306400000|2022-07-20 08:40:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1658306700000|2022-07-20 08:45:00|3.19|1.79|3.2|1.8|3.22|1.82|3.19|1.79|0
1658307000000|2022-07-20 08:50:00|3.21|1.81|3.21|1.81|3.22|1.82|3.2|1.8|0
1658307300000|2022-07-20 08:55:00|3.2|1.8|3.2|1.8|3.22|1.82|3.2|1.8|0
1658307600000|2022-07-20 09:00:00|3.19|1.79|3.18|1.78|3.2|1.8|3.17|1.77|0
1658307900000|2022-07-20 09:05:00|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1658308200000|2022-07-20 09:10:00|3.17|1.77|3.17|1.77|3.18|1.78|3.17|1.77|0
1658308500000|2022-07-20 09:15:00|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1658308800000|2022-07-20 09:20:00|3.17|1.77|3.18|1.78|3.19|1.79|3.17|1.77|0
1658309100000|2022-07-20 09:25:00|3.17|1.77|3.19|1.79|3.19|1.79|3.17|1.77|0
1658309400000|2022-07-20 09:30:00|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1658309700000|2022-07-20 09:35:00|3.17|1.77|3.16|1.76|3.18|1.78|3.16|1.76|0
1658310000000|2022-07-20 09:40:00|3.15|1.75|3.17|1.77|3.17|1.77|3.15|1.75|0
1658310300000|2022-07-20 09:45:00|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1658310600000|2022-07-20 09:50:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1658310900000|2022-07-20 09:55:00|3.14|1.74|3.16|1.76|3.17|1.77|3.14|1.74|0
1658311200000|2022-07-20 10:00:00|3.17|1.77|3.18|1.78|3.19|1.79|3.15|1.75|0
1658311500000|2022-07-20 10:05:00|3.17|1.77|3.19|1.79|3.19|1.79|3.16|1.76|0
1658311800000|2022-07-20 10:10:00|3.18|1.78|3.18|1.78|3.19|1.79|3.18|1.78|0
1658312100000|2022-07-20 10:15:00|3.17|1.77|3.16|1.76|3.18|1.78|3.16|1.76|0
1658312400000|2022-07-20 10:20:00|3.15|1.75|3.16|1.76|3.17|1.77|3.15|1.75|0
1658312700000|2022-07-20 10:25:00|3.15|1.75|3.18|1.78|3.18|1.78|3.15|1.75|0
1658313000000|2022-07-20 10:30:00|3.19|1.79|3.27|1.87|3.27|1.87|3.18|1.78|0
1658313300000|2022-07-20 10:35:00|3.26|1.86|3.3|1.9|3.3|1.9|3.24|1.84|0
1658313600000|2022-07-20 10:40:00|3.31|1.91|3.28|1.88|3.33|1.93|3.26|1.86|0
1658313900000|2022-07-20 10:45:00|3.29|1.89|3.33|1.93|3.35|1.95|3.29|1.89|0
1658314200000|2022-07-20 10:50:00|3.32|1.92|3.31|1.91|3.33|1.93|3.3|1.9|0
1658314500000|2022-07-20 10:55:00|3.3|1.9|3.29|1.89|3.31|1.91|3.27|1.87|0
1658314800000|2022-07-20 11:00:00|3.28|1.88|3.28|1.88|3.29|1.89|3.27|1.87|0
1658315100000|2022-07-20 11:05:00|3.27|1.87|3.29|1.89|3.29|1.89|3.26|1.86|0
1658315400000|2022-07-20 11:10:00|3.28|1.88|3.3|1.9|3.31|1.91|3.28|1.88|0
1658315700000|2022-07-20 11:15:00|3.31|1.91|3.3|1.9|3.32|1.92|3.3|1.9|0
1658316000000|2022-07-20 11:20:00|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1658316300000|2022-07-20 11:25:00|3.28|1.88|3.26|1.86|3.28|1.88|3.26|1.86|0
1658316600000|2022-07-20 11:30:00|3.27|1.87|3.26|1.86|3.28|1.88|3.26|1.86|0
1658316900000|2022-07-20 11:35:00|3.27|1.87|3.28|1.88|3.29|1.89|3.27|1.87|0
1658317200000|2022-07-20 11:40:00|3.27|1.87|3.31|1.91|3.31|1.91|3.27|1.87|0
1658317500000|2022-07-20 11:45:00|3.32|1.92|3.3|1.9|3.32|1.92|3.29|1.89|0
1658317800000|2022-07-20 11:50:00|3.31|1.91|3.29|1.89|3.31|1.91|3.29|1.89|0
1658318100000|2022-07-20 11:55:00|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1658318400000|2022-07-20 12:00:00|3.3|1.9|3.23|1.83|3.3|1.9|3.22|1.82|0
1658318700000|2022-07-20 12:05:00|3.24|1.84|3.18|1.78|3.24|1.84|3.18|1.78|0
1658319000000|2022-07-20 12:10:00|3.17|1.77|3.18|1.78|3.19|1.79|3.17|1.77|0
1658319300000|2022-07-20 12:15:00|3.17|1.77|3.19|1.79|3.2|1.8|3.17|1.77|0
1658319600000|2022-07-20 12:20:00|3.2|1.8|3.28|1.88|3.3|1.9|3.19|1.79|0
1658319900000|2022-07-20 12:25:00|3.27|1.87|3.26|1.86|3.29|1.89|3.25|1.85|0
1658320200000|2022-07-20 12:30:00|3.28|1.88|3.24|1.84|3.28|1.88|3.22|1.82|0
1658320500000|2022-07-20 12:35:00|3.25|1.85|3.23|1.83|3.25|1.85|3.22|1.82|0
1658320800000|2022-07-20 12:40:00|3.22|1.82|3.21|1.81|3.24|1.84|3.21|1.81|0
1658321100000|2022-07-20 12:45:00|3.22|1.82|3.18|1.78|3.22|1.82|3.17|1.77|0
1658321400000|2022-07-20 12:50:00|3.19|1.79|3.11|1.71|3.19|1.79|3.08|1.68|0
1658321700000|2022-07-20 12:55:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1658322000000|2022-07-20 13:00:00|3.12|1.72|3.1|1.7|3.12|1.72|3.09|1.69|0
1658322300000|2022-07-20 13:05:00|3.11|1.71|3.11|1.71|3.11|1.71|3.09|1.69|0
1658322600000|2022-07-20 13:10:00|3.1|1.7|3.12|1.72|3.12|1.72|3.1|1.7|0
1658322900000|2022-07-20 13:15:00|3.11|1.71|3.09|1.69|3.12|1.72|3.09|1.69|0
1658323200000|2022-07-20 13:20:00|3.1|1.7|3.07|1.67|3.1|1.7|3.06|1.66|0
1658323500000|2022-07-20 13:25:00|3.06|1.66|3.06|1.66|3.08|1.68|3.06|1.66|0
1658323800000|2022-07-20 13:30:00|3.07|1.67|3.09|1.69|3.14|1.74|3.07|1.67|0
1658324100000|2022-07-20 13:35:00|3.08|1.68|3.04|1.64|3.08|1.68|3.02|1.62|0
1658324400000|2022-07-20 13:40:00|3.05|1.65|3.06|1.66|3.08|1.68|3.03|1.63|0
1658324700000|2022-07-20 13:45:00|3.04|1.64|3.08|1.68|3.1|1.7|3.04|1.64|0
1658325000000|2022-07-20 13:50:00|3.07|1.67|3.1|1.7|3.1|1.7|3.05|1.65|0
1658325300000|2022-07-20 13:55:00|3.09|1.69|3.14|1.74|3.16|1.76|3.08|1.68|0
1658325600000|2022-07-20 14:00:00|3.15|1.75|3.13|1.73|3.16|1.76|3.11|1.71|0
1658325900000|2022-07-20 14:05:00|3.12|1.72|3.02|1.62|3.18|1.78|3.02|1.62|0
1658326200000|2022-07-20 14:10:00|3.03|1.63|3|1.6|3.03|1.63|3|1.6|0
1658326500000|2022-07-20 14:15:00|3.01|1.61|3.01|1.61|3.03|1.63|3.01|1.61|0
1658326800000|2022-07-20 14:20:00|3|1.6|2.95|1.55|3.01|1.61|2.95|1.55|0
1658327100000|2022-07-20 14:25:00|2.94|1.54|2.9|1.5|2.94|1.54|2.89|1.49|0
1658327400000|2022-07-20 14:30:00|2.89|1.49|2.84|1.44|2.9|1.5|2.83|1.43|0
1658327700000|2022-07-20 14:35:00|2.85|1.45|2.92|1.52|3.05|1.65|2.8|1.4|0
1658328000000|2022-07-20 14:40:00|2.93|1.53|2.93|1.53|2.96|1.56|2.93|1.53|0
1658328300000|2022-07-20 14:45:00|2.92|1.52|2.87|1.47|2.93|1.53|2.86|1.46|0
1658328600000|2022-07-20 14:50:00|2.88|1.48|2.85|1.45|2.91|1.51|2.84|1.44|0
1658328900000|2022-07-20 14:55:00|2.86|1.46|2.83|1.43|2.86|1.46|2.83|1.43|0
1658329200000|2022-07-20 15:00:00|2.84|1.44|2.87|1.47|2.89|1.49|2.84|1.44|0
1658329500000|2022-07-20 15:05:00|2.88|1.48|2.96|1.56|2.97|1.57|2.87|1.47|0
1658329800000|2022-07-20 15:10:00|2.95|1.55|2.97|1.57|2.98|1.58|2.95|1.55|0
1658330100000|2022-07-20 15:15:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1658330400000|2022-07-20 15:20:00|2.97|1.57|2.96|1.56|3.02|1.62|2.96|1.56|0
1658330700000|2022-07-20 15:25:00|2.93|1.53|2.92|1.52|3|1.6|2.91|1.51|0
1658331000000|2022-07-20 15:30:00|2.93|1.53|2.98|1.58|2.99|1.59|2.9|1.5|0
1658331300000|2022-07-20 15:35:00|2.97|1.57|3.01|1.61|3.03|1.63|2.96|1.56|0
1658331600000|2022-07-20 15:40:00|3.02|1.62|3|1.6|3.03|1.63|3|1.6|0
1658331900000|2022-07-20 15:45:00|2.99|1.59|2.98|1.58|3|1.6|2.97|1.57|0
1658332200000|2022-07-20 15:50:00|2.99|1.59|2.94|1.54|2.99|1.59|2.93|1.53|0
1658332500000|2022-07-20 15:55:00|2.95|1.55|2.95|1.55|2.96|1.56|2.93|1.53|0
1658332800000|2022-07-20 16:00:00|2.96|1.56|2.95|1.55|2.99|1.59|2.94|1.54|0
1658333100000|2022-07-20 16:05:00|2.94|1.54|2.92|1.52|2.95|1.55|2.92|1.52|0
1658333400000|2022-07-20 16:10:00|2.91|1.51|2.92|1.52|2.93|1.53|2.91|1.51|0
1658333700000|2022-07-20 16:15:00|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1658334000000|2022-07-20 16:20:00|2.92|1.52|2.93|1.53|2.94|1.54|2.92|1.52|0
1658334300000|2022-07-20 16:25:00|2.94|1.54|2.97|1.57|2.98|1.58|2.93|1.53|0
1658334600000|2022-07-20 16:30:00|2.98|1.58|2.95|1.55|2.98|1.58|2.95|1.55|0
1658334900000|2022-07-20 16:35:00|2.94|1.54|2.95|1.55|2.96|1.56|2.93|1.53|0
1658335200000|2022-07-20 16:40:00|2.94|1.54|3.06|1.66|3.06|1.66|2.94|1.54|0
1658335500000|2022-07-20 16:45:00|3.07|1.67|3.13|1.73|3.15|1.75|3.07|1.67|0
1658335800000|2022-07-20 16:50:00|3.12|1.72|2.94|1.54|3.13|1.73|2.93|1.53|0
1658336100000|2022-07-20 16:55:00|2.95|1.55|2.92|1.52|2.96|1.56|2.9|1.5|0
1658336400000|2022-07-20 17:00:00|2.93|1.53|3.04|1.64|3.05|1.65|2.92|1.52|0
1658336700000|2022-07-20 17:05:00|3.03|1.63|3.07|1.67|3.11|1.71|3.01|1.61|0
1658337000000|2022-07-20 17:10:00|3.08|1.68|3.14|1.74|3.14|1.74|3.01|1.61|0
1658337300000|2022-07-20 17:15:00|3.15|1.75|3.09|1.69|3.16|1.76|3.09|1.69|0
1658337600000|2022-07-20 17:20:00|3.1|1.7|3.11|1.71|3.12|1.72|3.09|1.69|0
1658337900000|2022-07-20 17:25:00|3.12|1.72|3.04|1.64|3.12|1.72|3.04|1.64|0
1658338200000|2022-07-20 17:30:00|3.05|1.65|3.01|1.61|3.07|1.67|3|1.6|0
1658338500000|2022-07-20 17:35:00|3.02|1.62|3.03|1.63|3.06|1.66|3.02|1.62|0
1658338800000|2022-07-20 17:40:00|3.02|1.62|3.05|1.65|3.17|1.77|3.01|1.61|0
1658339100000|2022-07-20 17:45:00|3.06|1.66|3.11|1.71|3.11|1.71|3.04|1.64|0
1658339400000|2022-07-20 17:50:00|3.1|1.7|3.1|1.7|3.11|1.71|3.08|1.68|0
1658339700000|2022-07-20 17:55:00|3.12|1.72|3.18|1.78|3.18|1.78|3.12|1.72|0
1658340000000|2022-07-20 18:00:00|3.17|1.77|3.1|1.7|3.17|1.77|3.05|1.65|0
1658340300000|2022-07-20 18:05:00|3.09|1.69|3.08|1.68|3.11|1.71|3.08|1.68|0
1658340600000|2022-07-20 18:10:00|3.09|1.69|3.09|1.69|3.12|1.72|3.08|1.68|0
1658340900000|2022-07-20 18:15:00|3.1|1.7|3.07|1.67|3.12|1.72|3.07|1.67|0
1658341200000|2022-07-20 18:20:00|3.08|1.68|3.02|1.62|3.08|1.68|3.02|1.62|0
1658341500000|2022-07-20 18:25:00|3.03|1.63|2.99|1.59|3.03|1.63|2.98|1.58|0
1658341800000|2022-07-20 18:30:00|3|1.6|2.98|1.58|3.02|1.62|2.98|1.58|0
1658342100000|2022-07-20 18:35:00|2.99|1.59|2.96|1.56|2.99|1.59|2.96|1.56|0
1658342400000|2022-07-20 18:40:00|2.97|1.57|2.97|1.57|2.99|1.59|2.97|1.57|0
1658342700000|2022-07-20 18:45:00|2.98|1.58|2.96|1.56|2.99|1.59|2.96|1.56|0
1658343000000|2022-07-20 18:50:00|2.97|1.57|3.04|1.64|3.04|1.64|2.96|1.56|0
1658343300000|2022-07-20 18:55:00|3.05|1.65|2.99|1.59|3.06|1.66|2.98|1.58|0
1658343600000|2022-07-20 19:00:00|3|1.6|2.92|1.52|3|1.6|2.92|1.52|0
1658343900000|2022-07-20 19:05:00|2.91|1.51|2.93|1.53|2.94|1.54|2.9|1.5|0
1658344200000|2022-07-20 19:10:00|2.94|1.54|2.93|1.53|2.94|1.54|2.9|1.5|0
1658344500000|2022-07-20 19:15:00|2.92|1.52|2.9|1.5|2.93|1.53|2.89|1.49|0
1658344800000|2022-07-20 19:20:00|2.91|1.51|2.93|1.53|2.94|1.54|2.9|1.5|0
1658345100000|2022-07-20 19:25:00|2.92|1.52|2.89|1.49|2.92|1.52|2.89|1.49|0
1658345400000|2022-07-20 19:30:00|2.88|1.48|3|1.6|3.11|1.71|2.88|1.48|0
1658345700000|2022-07-20 19:35:00|2.99|1.59|3|1.6|3.02|1.62|2.98|1.58|0
1658346000000|2022-07-20 19:40:00|3.01|1.61|2.96|1.56|3.01|1.61|2.95|1.55|0
1658346300000|2022-07-20 19:45:00|2.97|1.57|2.97|1.57|3|1.6|2.95|1.55|0
1658346600000|2022-07-20 19:50:00|2.96|1.56|3.01|1.61|3.02|1.62|2.95|1.55|0
1658346900000|2022-07-20 19:55:00|3|1.6|3.02|1.62|3.03|1.63|2.99|1.59|0
1658347200000|2022-07-20 20:00:00|3.01|1.61|2.99|1.59|3.01|1.61|2.97|1.57|0
1658347500000|2022-07-20 20:05:00|3|1.6|2.99|1.59|3.01|1.61|2.98|1.58|0
1658347800000|2022-07-20 20:10:00|3|1.6|3.04|1.64|3.04|1.64|2.99|1.59|0
1658348100000|2022-07-20 20:15:00|3.14|1.54|3.16|1.56|3.18|1.58|3.13|1.53|0
1658348400000|2022-07-20 20:20:00|3.15|1.55|3.16|1.56|3.16|1.56|3.14|1.54|0
1658348700000|2022-07-20 20:25:00|3.15|1.55|3.16|1.56|3.17|1.57|3.15|1.55|0
1658349000000|2022-07-20 20:30:00|3.17|1.57|3.17|1.57|3.17|1.57|3.16|1.56|0
1658349300000|2022-07-20 20:35:00|3.16|1.56|3.18|1.58|3.18|1.58|3.16|1.56|0
1658349600000|2022-07-20 20:40:00|3.17|1.57|3.17|1.57|3.18|1.58|3.16|1.56|0
1658349900000|2022-07-20 20:45:00|3.16|1.56|3.17|1.57|3.17|1.57|3.16|1.56|0
1658350200000|2022-07-20 20:50:00|3.18|1.58|3.17|1.57|3.18|1.58|3.17|1.57|0
1658350500000|2022-07-20 20:55:00|3.18|1.58|3.18|1.58|3.18|1.58|3.17|1.57|0
1658350800000|2022-07-20 21:00:00|3.17|1.57|3.17|1.57|3.18|1.58|3.17|1.57|0
1658351100000|2022-07-20 21:05:00|3.18|1.58|3.17|1.57|3.18|1.58|3.17|1.57|0
1658351400000|2022-07-20 21:10:00|3.18|1.58|3.17|1.57|3.18|1.58|3.17|1.57|0
1658351700000|2022-07-20 21:15:00|3.18|1.58|3.17|1.57|3.18|1.58|3.17|1.57|0
1658352300000|2022-07-20 21:25:00|3.16|1.56|3.16|1.56|3.17|1.57|3.16|1.56|0
1658352600000|2022-07-20 21:30:00|3.15|1.55|3.15|1.55|3.15|1.55|3.15|1.55|0
1658352900000|2022-07-20 21:35:00|3.16|1.56|3.14|1.54|3.16|1.56|3.14|1.54|0
1658353200000|2022-07-20 21:40:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1658353500000|2022-07-20 21:45:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1658353800000|2022-07-20 21:50:00|3.13|1.53|3.15|1.55|3.15|1.55|3.13|1.53|0
1658354100000|2022-07-20 21:55:00|3.14|1.54|3.16|1.56|3.16|1.56|3.14|1.54|0
1658354400000|2022-07-20 22:00:00|3.15|1.55|3.16|1.56|3.17|1.57|3.15|1.55|0
1658354700000|2022-07-20 22:05:00|3.15|1.55|3.17|1.57|3.17|1.57|3.15|1.55|0
1658355000000|2022-07-20 22:10:00|3.16|1.56|3.16|1.56|3.17|1.57|3.16|1.56|0
1658355300000|2022-07-20 22:15:00|3.17|1.57|3.19|1.59|3.19|1.59|3.17|1.57|0
1658355600000|2022-07-20 22:20:00|3.2|1.6|3.19|1.59|3.2|1.6|3.19|1.59|0
1658355900000|2022-07-20 22:25:00|3.18|1.58|3.17|1.57|3.19|1.59|3.16|1.56|0
1658356200000|2022-07-20 22:30:00|3.16|1.56|3.17|1.57|3.18|1.58|3.16|1.56|0
1658356500000|2022-07-20 22:35:00|3.18|1.58|3.2|1.6|3.2|1.6|3.17|1.57|0
1658356800000|2022-07-20 22:40:00|3.19|1.59|3.2|1.6|3.2|1.6|3.19|1.59|0
1658357100000|2022-07-20 22:45:00|3.19|1.59|3.19|1.59|3.2|1.6|3.18|1.58|0
1658357400000|2022-07-20 22:50:00|3.2|1.6|3.19|1.59|3.2|1.6|3.19|1.59|0
1658357700000|2022-07-20 22:55:00|3.2|1.6|3.18|1.58|3.2|1.6|3.18|1.58|0
1658358000000|2022-07-20 23:00:00|3.19|1.59|3.18|1.58|3.19|1.59|3.18|1.58|0
1658358300000|2022-07-20 23:05:00|3.19|1.59|3.16|1.56|3.19|1.59|3.16|1.56|0
1658358600000|2022-07-20 23:10:00|3.17|1.57|3.17|1.57|3.18|1.58|3.16|1.56|0
1658358900000|2022-07-20 23:15:00|3.16|1.56|3.16|1.56|3.17|1.57|3.16|1.56|0
1658359200000|2022-07-20 23:20:00|3.15|1.55|3.14|1.54|3.15|1.55|3.13|1.53|0
1658359500000|2022-07-20 23:25:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1658359800000|2022-07-20 23:30:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1658360100000|2022-07-20 23:35:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1658360400000|2022-07-20 23:40:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1658360700000|2022-07-20 23:45:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1658361000000|2022-07-20 23:50:00|3.13|1.53|3.11|1.51|3.13|1.53|3.11|1.51|0
1658361300000|2022-07-20 23:55:00|3.12|1.52|3.14|1.54|3.14|1.54|3.11|1.51|0
1658361600000|2022-07-21 00:00:00|3.15|1.55|3.16|1.56|3.17|1.57|3.14|1.54|0
1658361900000|2022-07-21 00:05:00|3.17|1.57|3.17|1.57|3.18|1.58|3.16|1.56|0
1658362200000|2022-07-21 00:10:00|3.18|1.58|3.17|1.57|3.18|1.58|3.17|1.57|0
1658362500000|2022-07-21 00:15:00|3.16|1.56|3.1|1.5|3.17|1.57|3.1|1.5|0
1658362800000|2022-07-21 00:20:00|3.11|1.51|3.09|1.49|3.11|1.51|3.09|1.49|0
1658363100000|2022-07-21 00:25:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1658363400000|2022-07-21 00:30:00|3.08|1.48|3.09|1.49|3.1|1.5|3.08|1.48|0
1658363700000|2022-07-21 00:35:00|3.1|1.5|3.08|1.48|3.1|1.5|3.07|1.47|0
1658364000000|2022-07-21 00:40:00|3.09|1.49|3.09|1.49|3.09|1.49|3.08|1.48|0
1658364300000|2022-07-21 00:45:00|3.08|1.48|3.07|1.47|3.08|1.48|3.07|1.47|0
1658364600000|2022-07-21 00:50:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1658364900000|2022-07-21 00:55:00|3.06|1.46|3.06|1.46|3.07|1.47|3.05|1.45|0
1658365200000|2022-07-21 01:00:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1658365500000|2022-07-21 01:05:00|3.09|1.49|3.09|1.49|3.11|1.51|3.09|1.49|0
1658365800000|2022-07-21 01:10:00|3.1|1.5|3.09|1.49|3.1|1.5|3.08|1.48|0
1658366100000|2022-07-21 01:15:00|3.08|1.48|3.08|1.48|3.09|1.49|3.07|1.47|0
1658366400000|2022-07-21 01:20:00|3.09|1.49|3.09|1.49|3.1|1.5|3.09|1.49|0
1658366700000|2022-07-21 01:25:00|3.1|1.5|3.15|1.55|3.15|1.55|3.1|1.5|0
1658367000000|2022-07-21 01:30:00|3.14|1.54|3.11|1.51|3.15|1.55|3.11|1.51|0
1658367300000|2022-07-21 01:35:00|3.1|1.5|3.09|1.49|3.11|1.51|3.09|1.49|0
1658367600000|2022-07-21 01:40:00|3.1|1.5|3.09|1.49|3.1|1.5|3.08|1.48|0
1658367900000|2022-07-21 01:45:00|3.1|1.5|3.1|1.5|3.12|1.52|3.09|1.49|0
1658368200000|2022-07-21 01:50:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1658368500000|2022-07-21 01:55:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1658368800000|2022-07-21 02:00:00|3.11|1.51|3.08|1.48|3.11|1.51|3.08|1.48|0
1658369100000|2022-07-21 02:05:00|3.07|1.47|3.08|1.48|3.09|1.49|3.07|1.47|0
1658369400000|2022-07-21 02:10:00|3.07|1.47|3.07|1.47|3.08|1.48|3.07|1.47|0
1658369700000|2022-07-21 02:15:00|3.06|1.46|3.07|1.47|3.08|1.48|3.06|1.46|0
1658370000000|2022-07-21 02:20:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1658370300000|2022-07-21 02:25:00|3.06|1.46|3.06|1.46|3.07|1.47|3.06|1.46|0
1658370600000|2022-07-21 02:30:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1658370900000|2022-07-21 02:35:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1658371200000|2022-07-21 02:40:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1658371500000|2022-07-21 02:45:00|3.05|1.45|3.07|1.47|3.07|1.47|3.05|1.45|0
1658371800000|2022-07-21 02:50:00|3.06|1.46|3.07|1.47|3.08|1.48|3.06|1.46|0
1658372100000|2022-07-21 02:55:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1658372400000|2022-07-21 03:00:00|3.06|1.46|3.06|1.46|3.07|1.47|3.06|1.46|0
1658372700000|2022-07-21 03:05:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1658373000000|2022-07-21 03:10:00|3.05|1.45|3.03|1.43|3.06|1.46|3.03|1.43|0
1658373300000|2022-07-21 03:15:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1658373600000|2022-07-21 03:20:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1658374200000|2022-07-21 03:30:00|3.04|1.44|3.05|1.45|3.06|1.46|3.04|1.44|0
1658374500000|2022-07-21 03:35:00|3.06|1.46|3.05|1.45|3.06|1.46|3.04|1.44|0
1658374800000|2022-07-21 03:40:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1658375100000|2022-07-21 03:45:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1658375400000|2022-07-21 03:50:00|3.03|1.43|3.03|1.43|3.03|1.43|3.03|1.43|0
1658375700000|2022-07-21 03:55:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1658376000000|2022-07-21 04:00:00|3.03|1.43|3.04|1.44|3.04|1.44|3.02|1.42|0
1658376300000|2022-07-21 04:05:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1658376600000|2022-07-21 04:10:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1658376900000|2022-07-21 04:15:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1658377200000|2022-07-21 04:20:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1658377500000|2022-07-21 04:25:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1658377800000|2022-07-21 04:30:00|3.05|1.45|3.04|1.44|3.05|1.45|3.03|1.43|0
1658378100000|2022-07-21 04:35:00|3.03|1.43|3.04|1.44|3.05|1.45|3.03|1.43|0
1658378400000|2022-07-21 04:40:00|3.05|1.45|3.03|1.43|3.05|1.45|3.03|1.43|0
1658378700000|2022-07-21 04:45:00|3.02|1.42|3.01|1.41|3.03|1.43|3.01|1.41|0
1658379000000|2022-07-21 04:50:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1658379300000|2022-07-21 04:55:00|2.99|1.39|3.01|1.41|3.01|1.41|2.99|1.39|0
1658379600000|2022-07-21 05:00:00|3.02|1.42|3.02|1.42|3.02|1.42|3.01|1.41|0
1658379900000|2022-07-21 05:05:00|3.01|1.41|2.99|1.39|3.02|1.42|2.99|1.39|0
1658380200000|2022-07-21 05:10:00|2.98|1.38|3.03|1.43|3.03|1.43|2.98|1.38|0
1658380500000|2022-07-21 05:15:00|3.02|1.42|3.04|1.44|3.04|1.44|3.02|1.42|0
1658380800000|2022-07-21 05:20:00|3.03|1.43|3.03|1.43|3.04|1.44|3.02|1.42|0
1658381400000|2022-07-21 05:30:00|3.02|1.42|3.03|1.43|3.03|1.43|3.01|1.41|0
1658381700000|2022-07-21 05:35:00|3.02|1.42|3|1.4|3.03|1.43|3|1.4|0
1658382000000|2022-07-21 05:40:00|2.98|1.38|2.99|1.39|3|1.4|2.98|1.38|0
1658382300000|2022-07-21 05:45:00|3|1.4|2.98|1.38|3|1.4|2.97|1.37|0
1658382600000|2022-07-21 05:50:00|2.97|1.37|2.95|1.35|2.98|1.38|2.93|1.33|0
1658382900000|2022-07-21 05:55:00|2.96|1.36|2.95|1.35|2.96|1.36|2.94|1.34|0
1658383200000|2022-07-21 06:00:00|2.94|1.34|2.95|1.35|2.96|1.36|2.94|1.34|0
1658383500000|2022-07-21 06:05:00|2.96|1.36|2.94|1.34|2.96|1.36|2.93|1.33|0
1658383800000|2022-07-21 06:10:00|2.93|1.33|2.93|1.33|2.95|1.35|2.93|1.33|0
1658384100000|2022-07-21 06:15:00|2.94|1.34|2.94|1.34|2.97|1.37|2.94|1.34|0
1658384400000|2022-07-21 06:20:00|2.95|1.35|2.97|1.37|2.97|1.37|2.94|1.34|0
1658384700000|2022-07-21 06:25:00|2.96|1.36|2.98|1.38|2.98|1.38|2.95|1.35|0
1658385000000|2022-07-21 06:30:00|2.99|1.39|3.02|1.42|3.02|1.42|2.98|1.38|0
1658385300000|2022-07-21 06:35:00|3.01|1.41|2.99|1.39|3.02|1.42|2.99|1.39|0
1658385600000|2022-07-21 06:40:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1658385900000|2022-07-21 06:45:00|2.99|1.39|3.01|1.41|3.01|1.41|2.99|1.39|0
1658386200000|2022-07-21 06:50:00|3|1.4|3|1.4|3.02|1.42|3|1.4|0
1658386500000|2022-07-21 06:55:00|3.01|1.41|3.02|1.42|3.02|1.42|3|1.4|0
1658386800000|2022-07-21 07:00:00|3.01|1.41|3.01|1.41|3.03|1.43|3.01|1.41|0
1658387100000|2022-07-21 07:05:00|2.91|1.51|2.89|1.49|2.93|1.53|2.89|1.49|0
1658387400000|2022-07-21 07:10:00|2.9|1.5|2.93|1.53|2.93|1.53|2.87|1.47|0
1658387700000|2022-07-21 07:15:00|2.92|1.52|2.92|1.52|2.96|1.56|2.92|1.52|0
1658388000000|2022-07-21 07:20:00|2.93|1.53|2.92|1.52|2.93|1.53|2.9|1.5|0
1658388300000|2022-07-21 07:25:00|2.93|1.53|2.98|1.58|2.98|1.58|2.91|1.51|0
1658388600000|2022-07-21 07:30:00|2.97|1.57|3|1.6|3.02|1.62|2.97|1.57|0
1658388900000|2022-07-21 07:35:00|2.99|1.59|2.99|1.59|3.01|1.61|2.99|1.59|0
1658389200000|2022-07-21 07:40:00|2.98|1.58|3.01|1.61|3.01|1.61|2.98|1.58|0
1658389500000|2022-07-21 07:45:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1658389800000|2022-07-21 07:50:00|2.99|1.59|2.98|1.58|3|1.6|2.98|1.58|0
1658390100000|2022-07-21 07:55:00|2.97|1.57|3|1.6|3.01|1.61|2.97|1.57|0
1658390400000|2022-07-21 08:00:00|3.01|1.61|3.02|1.62|3.02|1.62|2.99|1.59|0
1658390700000|2022-07-21 08:05:00|3.01|1.61|3.01|1.61|3.03|1.63|3|1.6|0
1658391000000|2022-07-21 08:10:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1658391300000|2022-07-21 08:15:00|3.02|1.62|3.03|1.63|3.04|1.64|3.01|1.61|0
1658391600000|2022-07-21 08:20:00|3.02|1.62|3.06|1.66|3.07|1.67|3.02|1.62|0
1658391900000|2022-07-21 08:25:00|3.07|1.67|3.05|1.65|3.07|1.67|3.04|1.64|0
1658392200000|2022-07-21 08:30:00|3.06|1.66|3.02|1.62|3.06|1.66|3.02|1.62|0
1658392500000|2022-07-21 08:35:00|3.01|1.61|3.03|1.63|3.04|1.64|3.01|1.61|0
1658392800000|2022-07-21 08:40:00|3.04|1.64|3|1.6|3.04|1.64|2.9|1.5|0
1658393100000|2022-07-21 08:45:00|2.99|1.59|3|1.6|3|1.6|2.98|1.58|0
1658393400000|2022-07-21 08:50:00|2.99|1.59|2.99|1.59|3|1.6|2.98|1.58|0
1658393700000|2022-07-21 08:55:00|2.98|1.58|2.95|1.55|2.98|1.58|2.95|1.55|0
1658394000000|2022-07-21 09:00:00|2.96|1.56|2.97|1.57|2.98|1.58|2.95|1.55|0
1658394300000|2022-07-21 09:05:00|2.98|1.58|2.96|1.56|2.98|1.58|2.96|1.56|0
1658394600000|2022-07-21 09:10:00|2.95|1.55|2.95|1.55|2.96|1.56|2.95|1.55|0
1658394900000|2022-07-21 09:15:00|2.96|1.56|2.94|1.54|2.96|1.56|2.94|1.54|0
1658395200000|2022-07-21 09:20:00|2.95|1.55|2.94|1.54|2.95|1.55|2.93|1.53|0
1658395500000|2022-07-21 09:25:00|2.93|1.53|2.95|1.55|2.95|1.55|2.93|1.53|0
1658395800000|2022-07-21 09:30:00|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1658396100000|2022-07-21 09:35:00|2.96|1.56|2.95|1.55|2.97|1.57|2.95|1.55|0
1658396400000|2022-07-21 09:40:00|2.94|1.54|2.94|1.54|2.95|1.55|2.93|1.53|0
1658396700000|2022-07-21 09:45:00|2.93|1.53|2.93|1.53|2.94|1.54|2.92|1.52|0
1658397000000|2022-07-21 09:50:00|2.92|1.52|2.91|1.51|2.94|1.54|2.91|1.51|0
1658397300000|2022-07-21 09:55:00|2.98|1.58|2.9|1.5|2.98|1.58|2.9|1.5|0
1658397600000|2022-07-21 10:00:00|2.91|1.51|2.89|1.49|2.92|1.52|2.89|1.49|0
1658397900000|2022-07-21 10:05:00|2.9|1.5|2.88|1.48|2.91|1.51|2.88|1.48|0
1658398200000|2022-07-21 10:10:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1658398500000|2022-07-21 10:15:00|2.89|1.49|2.87|1.47|2.89|1.49|2.87|1.47|0
1658398800000|2022-07-21 10:20:00|2.86|1.46|2.88|1.48|2.88|1.48|2.86|1.46|0
1658399100000|2022-07-21 10:25:00|2.87|1.47|2.87|1.47|2.88|1.48|2.86|1.46|0
1658399400000|2022-07-21 10:30:00|2.86|1.46|2.86|1.46|2.88|1.48|2.86|1.46|0
1658399700000|2022-07-21 10:35:00|2.87|1.47|2.87|1.47|2.88|1.48|2.86|1.46|0
1658400000000|2022-07-21 10:40:00|2.88|1.48|2.91|1.51|2.91|1.51|2.88|1.48|0
1658400300000|2022-07-21 10:45:00|2.9|1.5|2.92|1.52|2.92|1.52|2.9|1.5|0
1658400600000|2022-07-21 10:50:00|2.91|1.51|2.93|1.53|2.93|1.53|2.91|1.51|0
1658400900000|2022-07-21 10:55:00|2.94|1.54|2.92|1.52|2.94|1.54|2.91|1.51|0
1658401200000|2022-07-21 11:00:00|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1658401500000|2022-07-21 11:05:00|2.92|1.52|2.9|1.5|2.92|1.52|2.89|1.49|0
1658401800000|2022-07-21 11:10:00|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1658402100000|2022-07-21 11:15:00|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1658402400000|2022-07-21 11:20:00|2.91|1.51|2.93|1.53|2.93|1.53|2.9|1.5|0
1658402700000|2022-07-21 11:25:00|2.92|1.52|2.92|1.52|2.92|1.52|2.91|1.51|0
1658403000000|2022-07-21 11:30:00|2.91|1.51|2.91|1.51|2.92|1.52|2.9|1.5|0
1658403300000|2022-07-21 11:35:00|2.9|1.5|2.94|1.54|2.94|1.54|2.9|1.5|0
1658403600000|2022-07-21 11:40:00|2.93|1.53|2.95|1.55|2.96|1.56|2.92|1.52|0
1658403900000|2022-07-21 11:45:00|2.96|1.56|2.92|1.52|2.96|1.56|2.92|1.52|0
1658404200000|2022-07-21 11:50:00|2.93|1.53|2.91|1.51|2.93|1.53|2.91|1.51|0
1658404500000|2022-07-21 11:55:00|2.92|1.52|2.92|1.52|2.93|1.53|2.91|1.51|0
1658404800000|2022-07-21 12:00:00|2.91|1.51|2.9|1.5|2.91|1.51|2.89|1.49|0
1658405100000|2022-07-21 12:05:00|2.89|1.49|2.89|1.49|2.9|1.5|2.87|1.47|0
1658405400000|2022-07-21 12:10:00|2.88|1.48|2.91|1.51|2.91|1.51|2.88|1.48|0
1658405700000|2022-07-21 12:15:00|2.9|1.5|2.85|1.45|2.97|1.57|2.85|1.45|0
1658406000000|2022-07-21 12:20:00|2.84|1.44|2.84|1.44|2.84|1.44|2.8|1.4|0
1658406300000|2022-07-21 12:25:00|2.85|1.45|2.87|1.47|2.88|1.48|2.85|1.45|0
1658406600000|2022-07-21 12:30:00|2.86|1.46|2.82|1.42|2.88|1.48|2.82|1.42|0
1658406900000|2022-07-21 12:35:00|2.81|1.41|2.79|1.39|2.84|1.44|2.79|1.39|0
1658407200000|2022-07-21 12:40:00|2.8|1.4|2.74|1.34|2.8|1.4|2.73|1.33|0
1658407500000|2022-07-21 12:45:00|2.75|1.35|2.76|1.36|2.76|1.36|2.74|1.34|0
1658407800000|2022-07-21 12:50:00|2.75|1.35|2.8|1.4|2.8|1.4|2.75|1.35|0
1658408100000|2022-07-21 12:55:00|2.79|1.39|2.78|1.38|2.87|1.47|2.76|1.36|0
1658408400000|2022-07-21 13:00:00|2.77|1.37|2.81|1.41|2.81|1.41|2.77|1.37|0
1658408700000|2022-07-21 13:05:00|2.82|1.42|2.84|1.44|2.85|1.45|2.82|1.42|0
1658409000000|2022-07-21 13:10:00|2.83|1.43|2.85|1.45|2.86|1.46|2.82|1.42|0
1658409300000|2022-07-21 13:15:00|2.86|1.46|2.89|1.49|2.89|1.49|2.83|1.43|0
1658409600000|2022-07-21 13:20:00|2.88|1.48|2.9|1.5|2.91|1.51|2.87|1.47|0
1658409900000|2022-07-21 13:25:00|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1658410200000|2022-07-21 13:30:00|2.89|1.49|2.97|1.57|2.97|1.57|2.77|1.37|0
1658410500000|2022-07-21 13:35:00|2.98|1.58|2.91|1.51|3.03|1.63|2.91|1.51|0
1658410800000|2022-07-21 13:40:00|2.92|1.52|2.95|1.55|2.95|1.55|2.88|1.48|0
1658411100000|2022-07-21 13:45:00|2.97|1.57|2.9|1.5|2.98|1.58|2.88|1.48|0
1658411400000|2022-07-21 13:50:00|2.91|1.51|2.79|1.39|2.93|1.53|2.79|1.39|0
1658411700000|2022-07-21 13:55:00|2.8|1.4|2.89|1.49|2.9|1.5|2.79|1.39|0
1658412000000|2022-07-21 14:00:00|2.86|1.46|2.98|1.58|2.98|1.58|2.81|1.41|0
1658412300000|2022-07-21 14:05:00|2.97|1.57|2.97|1.57|3|1.6|2.93|1.53|0
1658412600000|2022-07-21 14:10:00|2.96|1.56|3.06|1.66|3.08|1.68|2.95|1.55|0
1658412900000|2022-07-21 14:15:00|3.07|1.67|2.86|1.46|3.07|1.67|2.84|1.44|0
1658413200000|2022-07-21 14:20:00|2.85|1.45|2.95|1.55|2.95|1.55|2.84|1.44|0
1658413500000|2022-07-21 14:25:00|2.94|1.54|2.99|1.59|3.03|1.63|2.94|1.54|0
1658413800000|2022-07-21 14:30:00|3|1.6|3|1.6|3.01|1.61|2.96|1.56|0
1658414100000|2022-07-21 14:35:00|2.99|1.59|2.77|1.37|2.99|1.59|2.77|1.37|0
1658414400000|2022-07-21 14:40:00|2.78|1.38|2.75|1.35|2.8|1.4|2.75|1.35|0
1658414700000|2022-07-21 14:45:00|2.74|1.34|2.77|1.37|2.78|1.38|2.74|1.34|0
1658415000000|2022-07-21 14:50:00|2.76|1.36|2.79|1.39|2.83|1.43|2.76|1.36|0
1658415300000|2022-07-21 14:55:00|2.8|1.4|2.74|1.34|2.8|1.4|2.73|1.33|0
1658415600000|2022-07-21 15:00:00|2.75|1.35|2.7|1.3|2.76|1.36|2.7|1.3|0
1658415900000|2022-07-21 15:05:00|2.71|1.31|2.73|1.33|2.74|1.34|2.71|1.31|0
1658416200000|2022-07-21 15:10:00|2.72|1.32|2.74|1.34|2.83|1.43|2.7|1.3|0
1658416500000|2022-07-21 15:15:00|2.73|1.33|2.73|1.33|2.75|1.35|2.71|1.31|0
1658416800000|2022-07-21 15:20:00|2.72|1.32|2.76|1.36|2.77|1.37|2.71|1.31|0
1658417100000|2022-07-21 15:25:00|2.75|1.35|2.7|1.3|2.76|1.36|2.7|1.3|0
1658417400000|2022-07-21 15:30:00|2.69|1.29|2.63|1.23|2.72|1.32|2.63|1.23|0
1658417700000|2022-07-21 15:35:00|2.64|1.24|2.66|1.26|2.66|1.26|2.62|1.22|0
1658418000000|2022-07-21 15:40:00|2.65|1.25|2.65|1.25|2.66|1.26|2.63|1.23|0
1658418300000|2022-07-21 15:45:00|2.64|1.24|2.68|1.28|2.68|1.28|2.64|1.24|0
1658418600000|2022-07-21 15:50:00|2.67|1.27|2.66|1.26|2.68|1.28|2.65|1.25|0
1658418900000|2022-07-21 15:55:00|2.65|1.25|2.65|1.25|2.65|1.25|2.63|1.23|0
1658419200000|2022-07-21 16:00:00|2.66|1.26|2.6|1.2|2.66|1.26|2.59|1.19|0
1658419500000|2022-07-21 16:05:00|2.61|1.21|2.55|1.15|2.61|1.21|2.55|1.15|0
1658419800000|2022-07-21 16:10:00|2.56|1.16|2.61|1.21|2.74|1.34|2.55|1.15|0
1658420100000|2022-07-21 16:15:00|2.62|1.22|2.6|1.2|2.63|1.23|2.59|1.19|0
1658420400000|2022-07-21 16:20:00|2.59|1.19|2.58|1.18|2.61|1.21|2.58|1.18|0
1658420700000|2022-07-21 16:25:00|2.59|1.19|2.55|1.15|2.59|1.19|2.55|1.15|0
1658421000000|2022-07-21 16:30:00|2.54|1.14|2.59|1.19|2.61|1.21|2.51|1.11|0
1658421300000|2022-07-21 16:35:00|2.58|1.18|2.58|1.18|2.6|1.2|2.57|1.17|0
1658421600000|2022-07-21 16:40:00|2.59|1.19|2.6|1.2|2.6|1.2|2.57|1.17|0
1658421900000|2022-07-21 16:45:00|2.61|1.21|2.61|1.21|2.62|1.22|2.59|1.19|0
1658422200000|2022-07-21 16:50:00|2.6|1.2|2.6|1.2|2.61|1.21|2.59|1.19|0
1658422500000|2022-07-21 16:55:00|2.59|1.19|2.59|1.19|2.6|1.2|2.58|1.18|0
1658422800000|2022-07-21 17:00:00|2.58|1.18|2.63|1.23|2.63|1.23|2.58|1.18|0
1658423100000|2022-07-21 17:05:00|2.64|1.24|2.63|1.23|2.65|1.25|2.61|1.21|0
1658423400000|2022-07-21 17:10:00|2.64|1.24|2.67|1.27|2.67|1.27|2.63|1.23|0
1658423700000|2022-07-21 17:15:00|2.66|1.26|2.6|1.2|2.66|1.26|2.57|1.17|0
1658424000000|2022-07-21 17:20:00|2.61|1.21|2.64|1.24|2.64|1.24|2.59|1.19|0
1658424300000|2022-07-21 17:25:00|2.63|1.23|2.63|1.23|2.66|1.26|2.56|1.16|0
1658424600000|2022-07-21 17:30:00|2.62|1.22|2.67|1.27|2.69|1.29|2.62|1.22|0
1658424900000|2022-07-21 17:35:00|2.68|1.28|2.63|1.23|2.69|1.29|2.63|1.23|0
1658425200000|2022-07-21 17:40:00|2.64|1.24|2.62|1.22|2.64|1.24|2.61|1.21|0
1658425500000|2022-07-21 17:45:00|2.61|1.21|2.64|1.24|2.64|1.24|2.61|1.21|0
1658425800000|2022-07-21 17:50:00|2.65|1.25|2.68|1.28|2.68|1.28|2.64|1.24|0
1658426100000|2022-07-21 17:55:00|2.67|1.27|2.63|1.23|2.68|1.28|2.63|1.23|0
1658426400000|2022-07-21 18:00:00|2.64|1.24|2.63|1.23|2.65|1.25|2.62|1.22|0
1658426700000|2022-07-21 18:05:00|2.62|1.22|2.6|1.2|2.63|1.23|2.59|1.19|0
1658427000000|2022-07-21 18:10:00|2.61|1.21|2.58|1.18|2.61|1.21|2.58|1.18|0
1658427300000|2022-07-21 18:15:00|2.59|1.19|2.58|1.18|2.59|1.19|2.57|1.17|0
1658427600000|2022-07-21 18:20:00|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1658427900000|2022-07-21 18:25:00|2.57|1.17|2.58|1.18|2.6|1.2|2.57|1.17|0
1658428200000|2022-07-21 18:30:00|2.59|1.19|2.61|1.21|2.61|1.21|2.58|1.18|0
1658428500000|2022-07-21 18:35:00|2.62|1.22|2.59|1.19|2.62|1.22|2.59|1.19|0
1658428800000|2022-07-21 18:40:00|2.58|1.18|2.62|1.22|2.63|1.23|2.58|1.18|0
1658429100000|2022-07-21 18:45:00|2.61|1.21|2.61|1.21|2.64|1.24|2.61|1.21|0
1658429400000|2022-07-21 18:50:00|2.6|1.2|2.6|1.2|2.62|1.22|2.6|1.2|0
1658429700000|2022-07-21 18:55:00|2.61|1.21|2.59|1.19|2.61|1.21|2.58|1.18|0
1658430000000|2022-07-21 19:00:00|2.58|1.18|2.56|1.16|2.59|1.19|2.56|1.16|0
1658430300000|2022-07-21 19:05:00|2.57|1.17|2.53|1.13|2.57|1.17|2.52|1.12|0
1658430600000|2022-07-21 19:10:00|2.52|1.12|2.56|1.16|2.57|1.17|2.52|1.12|0
1658430900000|2022-07-21 19:15:00|2.57|1.17|2.56|1.16|2.58|1.18|2.55|1.15|0
1658431200000|2022-07-21 19:20:00|2.57|1.17|2.57|1.17|2.58|1.18|2.56|1.16|0
1658431500000|2022-07-21 19:25:00|2.56|1.16|2.55|1.15|2.57|1.17|2.54|1.14|0
1658431800000|2022-07-21 19:30:00|2.56|1.16|2.54|1.14|2.56|1.16|2.53|1.13|0
1658432100000|2022-07-21 19:35:00|2.53|1.13|2.55|1.15|2.56|1.16|2.52|1.12|0
1658432400000|2022-07-21 19:40:00|2.56|1.16|2.53|1.13|2.56|1.16|2.53|1.13|0
1658432700000|2022-07-21 19:45:00|2.54|1.14|2.53|1.13|2.54|1.14|2.52|1.12|0
1658433000000|2022-07-21 19:50:00|2.51|1.11|2.5|1.1|2.51|1.11|2.49|1.09|0
1658433300000|2022-07-21 19:55:00|2.49|1.09|2.48|1.08|2.61|1.21|2.47|1.07|0
1658433600000|2022-07-21 20:00:00|2.49|1.09|2.49|1.09|2.49|1.09|2.47|1.07|0
1658433900000|2022-07-21 20:05:00|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1658434200000|2022-07-21 20:10:00|2.51|1.11|2.56|1.16|2.56|1.16|2.5|1.1|0
1658434500000|2022-07-21 20:15:00|2.66|1.06|2.68|1.08|2.68|1.08|2.65|1.05|0
1658434800000|2022-07-21 20:20:00|2.67|1.07|2.67|1.07|2.69|1.09|2.66|1.06|0
1658435100000|2022-07-21 20:25:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1658435400000|2022-07-21 20:30:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1658435700000|2022-07-21 20:35:00|2.65|1.05|2.66|1.06|2.66|1.06|2.64|1.04|0
1658436000000|2022-07-21 20:40:00|2.65|1.05|2.66|1.06|2.67|1.07|2.65|1.05|0
1658436300000|2022-07-21 20:45:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1658436600000|2022-07-21 20:50:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1658436900000|2022-07-21 20:55:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1658438100000|2022-07-21 21:15:00|2.64|1.04|2.64|1.04|2.65|1.05|2.64|1.04|0
1658438400000|2022-07-21 21:20:00|2.65|1.05|2.65|1.05|2.65|1.05|2.65|1.05|0
1658439900000|2022-07-21 21:45:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1658440200000|2022-07-21 21:50:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1658440500000|2022-07-21 21:55:00|2.66|1.06|2.66|1.06|2.66|1.06|2.65|1.05|0
1658440800000|2022-07-21 22:00:00|2.67|1.07|2.68|1.08|2.68|1.08|2.65|1.05|0
1658441100000|2022-07-21 22:05:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1658441400000|2022-07-21 22:10:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1658441700000|2022-07-21 22:15:00|2.7|1.1|2.67|1.07|2.7|1.1|2.67|1.07|0
1658442000000|2022-07-21 22:20:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1658442300000|2022-07-21 22:25:00|2.66|1.06|2.66|1.06|2.66|1.06|2.66|1.06|0
1658442600000|2022-07-21 22:30:00|2.65|1.05|2.66|1.06|2.67|1.07|2.65|1.05|0
1658442900000|2022-07-21 22:35:00|2.67|1.07|2.67|1.07|2.68|1.08|2.66|1.06|0
1658443200000|2022-07-21 22:40:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1658443500000|2022-07-21 22:45:00|2.68|1.08|2.67|1.07|2.68|1.08|2.66|1.06|0
1658443800000|2022-07-21 22:50:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1658444400000|2022-07-21 23:00:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1658444700000|2022-07-21 23:05:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1658445000000|2022-07-21 23:10:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1658445300000|2022-07-21 23:15:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1658445900000|2022-07-21 23:25:00|2.67|1.07|2.67|1.07|2.67|1.07|2.66|1.06|0
1658446200000|2022-07-21 23:30:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1658446500000|2022-07-21 23:35:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1658446800000|2022-07-21 23:40:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1658447100000|2022-07-21 23:45:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1658447400000|2022-07-21 23:50:00|2.68|1.08|2.68|1.08|2.68|1.08|2.68|1.08|0
1658447700000|2022-07-21 23:55:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1658448000000|2022-07-22 00:00:00|2.69|1.09|2.69|1.09|2.71|1.11|2.69|1.09|0
1658448300000|2022-07-22 00:05:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1658448600000|2022-07-22 00:10:00|2.69|1.09|2.69|1.09|2.69|1.09|2.69|1.09|0
1658448900000|2022-07-22 00:15:00|2.7|1.1|2.68|1.08|2.7|1.1|2.67|1.07|0
1658449200000|2022-07-22 00:20:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1658449500000|2022-07-22 00:25:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1658449800000|2022-07-22 00:30:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1658450100000|2022-07-22 00:35:00|2.68|1.08|2.66|1.06|2.69|1.09|2.66|1.06|0
1658450400000|2022-07-22 00:40:00|2.67|1.07|2.68|1.08|2.68|1.08|2.66|1.06|0
1658450700000|2022-07-22 00:45:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1658451000000|2022-07-22 00:50:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1658451300000|2022-07-22 00:55:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1658451600000|2022-07-22 01:00:00|2.67|1.07|2.68|1.08|2.68|1.08|2.66|1.06|0
1658451900000|2022-07-22 01:05:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1658452200000|2022-07-22 01:10:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1658452500000|2022-07-22 01:15:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1658452800000|2022-07-22 01:20:00|2.69|1.09|2.68|1.08|2.69|1.09|2.67|1.07|0
1658453100000|2022-07-22 01:25:00|2.67|1.07|2.67|1.07|2.68|1.08|2.66|1.06|0
1658453400000|2022-07-22 01:30:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1658453700000|2022-07-22 01:35:00|2.66|1.06|2.64|1.04|2.66|1.06|2.64|1.04|0
1658454000000|2022-07-22 01:40:00|2.63|1.03|2.63|1.03|2.64|1.04|2.62|1.02|0
1658454300000|2022-07-22 01:45:00|2.64|1.04|2.65|1.05|2.65|1.05|2.64|1.04|0
1658454600000|2022-07-22 01:50:00|2.66|1.06|2.65|1.05|2.66|1.06|2.64|1.04|0
1658454900000|2022-07-22 01:55:00|2.64|1.04|2.64|1.04|2.65|1.05|2.64|1.04|0
1658455200000|2022-07-22 02:00:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1658455500000|2022-07-22 02:05:00|2.65|1.05|2.65|1.05|2.65|1.05|2.64|1.04|0
1658455800000|2022-07-22 02:10:00|2.66|1.06|2.66|1.06|2.66|1.06|2.65|1.05|0
1658456100000|2022-07-22 02:15:00|2.67|1.07|2.66|1.06|2.67|1.07|2.65|1.05|0
1658456400000|2022-07-22 02:20:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1658456700000|2022-07-22 02:25:00|2.67|1.07|2.67|1.07|2.67|1.07|2.66|1.06|0
1658457000000|2022-07-22 02:30:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1658457300000|2022-07-22 02:35:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1658457600000|2022-07-22 02:40:00|2.67|1.07|2.66|1.06|2.68|1.08|2.66|1.06|0
1658457900000|2022-07-22 02:45:00|2.67|1.07|2.67|1.07|2.67|1.07|2.66|1.06|0
1658458200000|2022-07-22 02:50:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1658458500000|2022-07-22 02:55:00|2.67|1.07|2.67|1.07|2.67|1.07|2.66|1.06|0
1658458800000|2022-07-22 03:00:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1658459100000|2022-07-22 03:05:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1658459700000|2022-07-22 03:15:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1658460000000|2022-07-22 03:20:00|2.67|1.07|2.67|1.07|2.67|1.07|2.66|1.06|0
1658460300000|2022-07-22 03:25:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1658460600000|2022-07-22 03:30:00|2.65|1.05|2.65|1.05|2.66|1.06|2.65|1.05|0
1658460900000|2022-07-22 03:35:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1658461200000|2022-07-22 03:40:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1658461500000|2022-07-22 03:45:00|2.64|1.04|2.65|1.05|2.65|1.05|2.64|1.04|0
1658462100000|2022-07-22 03:55:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1658463000000|2022-07-22 04:10:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658463300000|2022-07-22 04:15:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1658464200000|2022-07-22 04:30:00|2.65|1.05|2.65|1.05|2.65|1.05|2.65|1.05|0
1658464500000|2022-07-22 04:35:00|2.64|1.04|2.65|1.05|2.65|1.05|2.64|1.04|0
1658465100000|2022-07-22 04:45:00|2.64|1.04|2.65|1.05|2.65|1.05|2.64|1.04|0
1658465700000|2022-07-22 04:55:00|2.66|1.06|2.66|1.06|2.66|1.06|2.65|1.05|0
1658466000000|2022-07-22 05:00:00|2.65|1.05|2.64|1.04|2.66|1.06|2.64|1.04|0
1658466300000|2022-07-22 05:05:00|2.63|1.03|2.65|1.05|2.66|1.06|2.63|1.03|0
1658466600000|2022-07-22 05:10:00|2.66|1.06|2.66|1.06|2.68|1.08|2.65|1.05|0
1658466900000|2022-07-22 05:15:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1658467500000|2022-07-22 05:25:00|2.65|1.05|2.64|1.04|2.66|1.06|2.64|1.04|0
1658467800000|2022-07-22 05:30:00|2.65|1.05|2.67|1.07|2.67|1.07|2.64|1.04|0
1658468100000|2022-07-22 05:35:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1658468400000|2022-07-22 05:40:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1658468700000|2022-07-22 05:45:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1658469000000|2022-07-22 05:50:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1658469300000|2022-07-22 05:55:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1658469600000|2022-07-22 06:00:00|2.66|1.06|2.66|1.06|2.67|1.07|2.65|1.05|0
1658469900000|2022-07-22 06:05:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1658470200000|2022-07-22 06:10:00|2.65|1.05|2.65|1.05|2.66|1.06|2.65|1.05|0
1658470500000|2022-07-22 06:15:00|2.66|1.06|2.65|1.05|2.66|1.06|2.64|1.04|0
1658470800000|2022-07-22 06:20:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1658471100000|2022-07-22 06:25:00|2.68|1.08|2.67|1.07|2.69|1.09|2.66|1.06|0
1658471400000|2022-07-22 06:30:00|2.66|1.06|2.66|1.06|2.67|1.07|2.65|1.05|0
1658471700000|2022-07-22 06:35:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1658472000000|2022-07-22 06:40:00|2.67|1.07|2.65|1.05|2.67|1.07|2.65|1.05|0
1658472300000|2022-07-22 06:45:00|2.64|1.04|2.63|1.03|2.65|1.05|2.63|1.03|0
1658472600000|2022-07-22 06:50:00|2.64|1.04|2.65|1.05|2.65|1.05|2.64|1.04|0
1658472900000|2022-07-22 06:55:00|2.64|1.04|2.64|1.04|2.65|1.05|2.64|1.04|0
1658473200000|2022-07-22 07:00:00|2.65|1.05|2.59|0.99|2.67|1.07|2.56|0.96|0
1658473500000|2022-07-22 07:05:00|2.49|1.09|2.48|1.08|2.52|1.12|2.48|1.08|0
1658473800000|2022-07-22 07:10:00|2.49|1.09|2.47|1.07|2.49|1.09|2.47|1.07|0
1658474100000|2022-07-22 07:15:00|2.46|1.06|2.5|1.1|2.5|1.1|2.46|1.06|0
1658474400000|2022-07-22 07:20:00|2.49|1.09|2.47|1.07|2.49|1.09|2.47|1.07|0
1658474700000|2022-07-22 07:25:00|2.48|1.08|2.5|1.1|2.5|1.1|2.47|1.07|0
1658475000000|2022-07-22 07:30:00|2.49|1.09|2.51|1.11|2.53|1.13|2.49|1.09|0
1658475300000|2022-07-22 07:35:00|2.5|1.1|2.54|1.14|2.55|1.15|2.5|1.1|0
1658475600000|2022-07-22 07:40:00|2.55|1.15|2.54|1.14|2.55|1.15|2.53|1.13|0
1658475900000|2022-07-22 07:45:00|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1658476200000|2022-07-22 07:50:00|2.54|1.14|2.53|1.13|2.55|1.15|2.53|1.13|0
1658476500000|2022-07-22 07:55:00|2.52|1.12|2.52|1.12|2.52|1.12|2.5|1.1|0
1658476800000|2022-07-22 08:00:00|2.51|1.11|2.53|1.13|2.54|1.14|2.51|1.11|0
1658477100000|2022-07-22 08:05:00|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1658477400000|2022-07-22 08:10:00|2.53|1.13|2.5|1.1|2.54|1.14|2.5|1.1|0
1658477700000|2022-07-22 08:15:00|2.51|1.11|2.51|1.11|2.51|1.11|2.49|1.09|0
1658478000000|2022-07-22 08:20:00|2.52|1.12|2.52|1.12|2.53|1.13|2.51|1.11|0
1658478300000|2022-07-22 08:25:00|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1658478600000|2022-07-22 08:30:00|2.5|1.1|2.5|1.1|2.51|1.11|2.49|1.09|0
1658478900000|2022-07-22 08:35:00|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1658479200000|2022-07-22 08:40:00|2.48|1.08|2.48|1.08|2.49|1.09|2.47|1.07|0
1658479500000|2022-07-22 08:45:00|2.49|1.09|2.49|1.09|2.49|1.09|2.47|1.07|0
1658479800000|2022-07-22 08:50:00|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1658480100000|2022-07-22 08:55:00|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1658480400000|2022-07-22 09:00:00|2.48|1.08|2.48|1.08|2.49|1.09|2.47|1.07|0
1658480700000|2022-07-22 09:05:00|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1658481000000|2022-07-22 09:10:00|2.46|1.06|2.47|1.07|2.47|1.07|2.45|1.05|0
1658481300000|2022-07-22 09:15:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1658481600000|2022-07-22 09:20:00|2.49|1.09|2.08|0.68|2.51|1.11|2.08|0.68|0
1658481900000|2022-07-22 09:25:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1658482200000|2022-07-22 09:30:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1658482500000|2022-07-22 09:35:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1658482800000|2022-07-22 09:40:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1658483100000|2022-07-22 09:45:00|2.08|0.68|2.08|0.68|2.09|0.69|2.08|0.68|0
1658483400000|2022-07-22 09:50:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1658483700000|2022-07-22 09:55:00|2.07|0.67|2.09|0.69|2.09|0.69|2.07|0.67|0
1658484000000|2022-07-22 10:00:00|2.08|0.68|2.07|0.67|2.09|0.69|2.06|0.66|0
1658484300000|2022-07-22 10:05:00|2.06|0.66|2.07|0.67|2.08|0.68|2.06|0.66|0
1658484600000|2022-07-22 10:10:00|2.08|0.68|2.08|0.68|2.09|0.69|2.07|0.67|0
1658484900000|2022-07-22 10:15:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1658485200000|2022-07-22 10:20:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1658485500000|2022-07-22 10:25:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1658485800000|2022-07-22 10:30:00|2.07|0.67|2.06|0.66|2.08|0.68|2.06|0.66|0
1658486400000|2022-07-22 10:40:00|2.05|0.65|2.05|0.65|2.07|0.67|2.05|0.65|0
1658487000000|2022-07-22 10:50:00|2.04|0.64|2.06|0.66|2.06|0.66|2.04|0.64|0
1658487300000|2022-07-22 10:55:00|2.05|0.65|2.07|0.67|2.07|0.67|2.05|0.65|0
1658487600000|2022-07-22 11:00:00|2.06|0.66|2.07|0.67|2.08|0.68|2.06|0.66|0
1658487900000|2022-07-22 11:05:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1658488200000|2022-07-22 11:10:00|2.07|0.67|2.06|0.66|2.08|0.68|2.06|0.66|0
1658488500000|2022-07-22 11:15:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1658488800000|2022-07-22 11:20:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1658489100000|2022-07-22 11:25:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1658489400000|2022-07-22 11:30:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1658489700000|2022-07-22 11:35:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1658490000000|2022-07-22 11:40:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1658490300000|2022-07-22 11:45:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1658490600000|2022-07-22 11:50:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1658490900000|2022-07-22 11:55:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1658491200000|2022-07-22 12:00:00|2.03|0.63|2.04|0.64|2.04|0.64|2.02|0.62|0
1658491500000|2022-07-22 12:05:00|2.03|0.63|1.99|0.59|2.08|0.68|1.98|0.58|0
1658491800000|2022-07-22 12:10:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1658492100000|2022-07-22 12:15:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1658492400000|2022-07-22 12:20:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1658492700000|2022-07-22 12:25:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1658493000000|2022-07-22 12:30:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1658493300000|2022-07-22 12:35:00|1.99|0.59|1.98|0.58|1.99|0.59|1.97|0.57|0
1658493600000|2022-07-22 12:40:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1658493900000|2022-07-22 12:45:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1658494200000|2022-07-22 12:50:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1658494500000|2022-07-22 12:55:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1658494800000|2022-07-22 13:00:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1658495100000|2022-07-22 13:05:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1658495400000|2022-07-22 13:10:00|1.96|0.56|1.95|0.55|1.97|0.57|1.95|0.55|0
1658495700000|2022-07-22 13:15:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1658496000000|2022-07-22 13:20:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1658496300000|2022-07-22 13:25:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1658496600000|2022-07-22 13:30:00|1.93|0.53|1.99|0.59|2|0.6|1.92|0.52|0
1658496900000|2022-07-22 13:35:00|2|0.6|1.93|0.53|2.01|0.61|1.86|0.46|0
1658497200000|2022-07-22 13:40:00|1.92|0.52|1.94|0.54|1.95|0.55|1.92|0.52|0
1658497500000|2022-07-22 13:45:00|1.93|0.53|1.94|0.54|1.98|0.58|1.93|0.53|0
1658497800000|2022-07-22 13:50:00|1.93|0.53|1.97|0.57|1.98|0.58|1.91|0.51|0
1658498100000|2022-07-22 13:55:00|1.98|0.58|2.01|0.61|2.01|0.61|1.97|0.57|0
1658498400000|2022-07-22 14:00:00|2.02|0.62|1.98|0.58|2.04|0.64|1.96|0.56|0
1658498700000|2022-07-22 14:05:00|1.99|0.59|2.01|0.61|2.02|0.62|1.98|0.58|0
1658499000000|2022-07-22 14:10:00|2|0.6|1.95|0.55|2.01|0.61|1.95|0.55|0
1658499300000|2022-07-22 14:15:00|1.96|0.56|1.94|0.54|1.96|0.56|1.93|0.53|0
1658499600000|2022-07-22 14:20:00|1.95|0.55|1.94|0.54|2|0.6|1.92|0.52|0
1658499900000|2022-07-22 14:25:00|1.95|0.55|1.93|0.53|1.97|0.57|1.93|0.53|0
1658500200000|2022-07-22 14:30:00|1.94|0.54|1.95|0.55|1.95|0.55|1.92|0.52|0
1658500500000|2022-07-22 14:35:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1658500800000|2022-07-22 14:40:00|1.98|0.58|1.96|0.56|1.98|0.58|1.94|0.54|0
1658501100000|2022-07-22 14:45:00|1.97|0.57|1.96|0.56|1.97|0.57|1.95|0.55|0
1658501400000|2022-07-22 14:50:00|1.95|0.55|1.93|0.53|1.97|0.57|1.92|0.52|0
1658501700000|2022-07-22 14:55:00|1.92|0.52|1.97|0.57|1.97|0.57|1.92|0.52|0
1658502000000|2022-07-22 15:00:00|1.92|0.52|1.95|0.55|1.95|0.55|1.9|0.5|0
1658502300000|2022-07-22 15:05:00|1.96|0.56|1.94|0.54|1.96|0.56|1.93|0.53|0
1658502600000|2022-07-22 15:10:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1658502900000|2022-07-22 15:15:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1658503200000|2022-07-22 15:20:00|1.95|0.55|2|0.6|2|0.6|1.95|0.55|0
1658503500000|2022-07-22 15:25:00|1.99|0.59|2|0.6|2.03|0.63|1.95|0.55|0
1658503800000|2022-07-22 15:30:00|1.99|0.59|2.05|0.65|2.05|0.65|1.99|0.59|0
1658504100000|2022-07-22 15:35:00|2.04|0.64|2.06|0.66|2.09|0.69|2.04|0.64|0
1658504400000|2022-07-22 15:40:00|2.07|0.67|2.02|0.62|2.09|0.69|2.02|0.62|0
1658504700000|2022-07-22 15:45:00|2.01|0.61|2.03|0.63|2.05|0.65|2.01|0.61|0
1658505000000|2022-07-22 15:50:00|2.04|0.64|2.01|0.61|2.04|0.64|2.01|0.61|0
1658505300000|2022-07-22 15:55:00|2.02|0.62|2.04|0.64|2.04|0.64|2.01|0.61|0
1658505600000|2022-07-22 16:00:00|2.03|0.63|2.03|0.63|2.04|0.64|1.98|0.58|0
1658505900000|2022-07-22 16:05:00|2.04|0.64|2.05|0.65|2.05|0.65|2.03|0.63|0
1658506200000|2022-07-22 16:10:00|2.06|0.66|2.07|0.67|2.08|0.68|2.05|0.65|0
1658506500000|2022-07-22 16:15:00|2.06|0.66|2.06|0.66|2.07|0.67|2.04|0.64|0
1658506800000|2022-07-22 16:20:00|2.05|0.65|2.07|0.67|2.07|0.67|2.05|0.65|0
1658507100000|2022-07-22 16:25:00|2.06|0.66|2.05|0.65|2.09|0.69|2.04|0.64|0
1658507400000|2022-07-22 16:30:00|2.06|0.66|2.02|0.62|2.06|0.66|2.01|0.61|0
1658507700000|2022-07-22 16:35:00|2.03|0.63|2.04|0.64|2.05|0.65|2.02|0.62|0
1658508000000|2022-07-22 16:40:00|2.05|0.65|2.06|0.66|2.07|0.67|2.03|0.63|0
1658508300000|2022-07-22 16:45:00|2.07|0.67|2.05|0.65|2.07|0.67|2.04|0.64|0
1658508600000|2022-07-22 16:50:00|2.06|0.66|2.05|0.65|2.06|0.66|2.04|0.64|0
1658508900000|2022-07-22 16:55:00|2.04|0.64|2.07|0.67|2.08|0.68|2.04|0.64|0
1658509200000|2022-07-22 17:00:00|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1658509500000|2022-07-22 17:05:00|2.09|0.69|2.05|0.65|2.09|0.69|2.03|0.63|0
1658509800000|2022-07-22 17:10:00|2.04|0.64|2.08|0.68|2.08|0.68|2.04|0.64|0
1658510100000|2022-07-22 17:15:00|2.1|0.7|2.12|0.72|2.12|0.72|2.09|0.69|0
1658510400000|2022-07-22 17:20:00|2.11|0.71|2.13|0.73|2.13|0.73|2.09|0.69|0
1658510700000|2022-07-22 17:25:00|2.14|0.74|2.12|0.72|2.14|0.74|2.11|0.71|0
1658511000000|2022-07-22 17:30:00|2.13|0.73|2.15|0.75|2.15|0.75|2.13|0.73|0
1658511300000|2022-07-22 17:35:00|2.16|0.76|2.12|0.72|2.17|0.77|2.12|0.72|0
1658511600000|2022-07-22 17:40:00|2.13|0.73|2.11|0.71|2.14|0.74|2.11|0.71|0
1658511900000|2022-07-22 17:45:00|2.12|0.72|2.11|0.71|2.13|0.73|2.1|0.7|0
1658512200000|2022-07-22 17:50:00|2.12|0.72|2.12|0.72|2.14|0.74|2.12|0.72|0
1658512500000|2022-07-22 17:55:00|2.07|0.67|2.05|0.65|2.08|0.68|2.05|0.65|0
1658512800000|2022-07-22 18:00:00|2.06|0.66|2.1|0.7|2.1|0.7|2.05|0.65|0
1658513100000|2022-07-22 18:05:00|2.09|0.69|2.11|0.71|2.11|0.71|2.09|0.69|0
1658513400000|2022-07-22 18:10:00|2.12|0.72|2.14|0.74|2.17|0.77|2.11|0.71|0
1658513700000|2022-07-22 18:15:00|2.13|0.73|2.11|0.71|2.13|0.73|2.1|0.7|0
1658514000000|2022-07-22 18:20:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1658514300000|2022-07-22 18:25:00|2.13|0.73|2.11|0.71|2.14|0.74|2.11|0.71|0
1658514600000|2022-07-22 18:30:00|2.12|0.72|2.1|0.7|2.14|0.74|2.09|0.69|0
1658514900000|2022-07-22 18:35:00|2.09|0.69|2.11|0.71|2.13|0.73|2.09|0.69|0
1658515200000|2022-07-22 18:40:00|2.12|0.72|2.13|0.73|2.13|0.73|2.11|0.71|0
1658515500000|2022-07-22 18:45:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1658515800000|2022-07-22 18:50:00|2.1|0.7|2.09|0.69|2.12|0.72|2.09|0.69|0
1658516100000|2022-07-22 18:55:00|2.1|0.7|2.04|0.64|2.14|0.74|2.01|0.61|0
1658516400000|2022-07-22 19:00:00|2.05|0.65|2.04|0.64|2.06|0.66|2.03|0.63|0
1658516700000|2022-07-22 19:05:00|2.03|0.63|2.05|0.65|2.06|0.66|2.03|0.63|0
1658517000000|2022-07-22 19:10:00|2.06|0.66|2|0.6|2.06|0.66|2|0.6|0
1658517300000|2022-07-22 19:15:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1658517600000|2022-07-22 19:20:00|2.01|0.61|2|0.6|2.05|0.65|2|0.6|0
1658517900000|2022-07-22 19:25:00|2.01|0.61|1.99|0.59|2.02|0.62|1.99|0.59|0
1658518200000|2022-07-22 19:30:00|2|0.6|2.02|0.62|2.02|0.62|1.99|0.59|0
1658518500000|2022-07-22 19:35:00|2.03|0.63|2.06|0.66|2.06|0.66|2.02|0.62|0
1658518800000|2022-07-22 19:40:00|2.05|0.65|2.06|0.66|2.06|0.66|2.04|0.64|0
1658519100000|2022-07-22 19:45:00|2.05|0.65|2.06|0.66|2.08|0.68|2.04|0.64|0
1658519400000|2022-07-22 19:50:00|2.05|0.65|2.04|0.64|2.06|0.66|2.03|0.63|0
1658519700000|2022-07-22 19:55:00|2.03|0.63|1.96|0.56|2.04|0.64|1.96|0.56|0
1658520000000|2022-07-22 20:00:00|1.97|0.57|1.99|0.59|2|0.6|1.97|0.57|0
1658520300000|2022-07-22 20:05:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1658520600000|2022-07-22 20:10:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1658708100000|2022-07-25 00:15:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1658708400000|2022-07-25 00:20:00|1.98|0.38|1.97|0.37|1.98|0.38|1.96|0.36|0
1658708700000|2022-07-25 00:25:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1658709000000|2022-07-25 00:30:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1658709300000|2022-07-25 00:35:00|1.99|0.39|2|0.4|2|0.4|1.98|0.38|0
1658709600000|2022-07-25 00:40:00|1.99|0.39|1.99|0.39|2.01|0.41|1.99|0.39|0
1658709900000|2022-07-25 00:45:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1658710200000|2022-07-25 00:50:00|2.01|0.41|2.02|0.42|2.02|0.42|2|0.4|0
1658710500000|2022-07-25 00:55:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1658710800000|2022-07-25 01:00:00|2.05|0.45|2.05|0.45|2.05|0.45|2.03|0.43|0
1658711100000|2022-07-25 01:05:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1658711700000|2022-07-25 01:15:00|2.05|0.45|2.02|0.42|2.05|0.45|2.02|0.42|0
1658712000000|2022-07-25 01:20:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1658712300000|2022-07-25 01:25:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1658712600000|2022-07-25 01:30:00|2.04|0.44|2.04|0.44|2.05|0.45|2.03|0.43|0
1658712900000|2022-07-25 01:35:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1658713200000|2022-07-25 01:40:00|2.03|0.43|2.04|0.44|2.05|0.45|2.03|0.43|0
1658713500000|2022-07-25 01:45:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1658713800000|2022-07-25 01:50:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1658714100000|2022-07-25 01:55:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1658714400000|2022-07-25 02:00:00|2.03|0.43|2.03|0.43|2.04|0.44|2.02|0.42|0
1658714700000|2022-07-25 02:05:00|2.02|0.42|2.04|0.44|2.04|0.44|2.02|0.42|0
1658715000000|2022-07-25 02:10:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1658715300000|2022-07-25 02:15:00|2.02|0.42|2.03|0.43|2.04|0.44|2.02|0.42|0
1658716200000|2022-07-25 02:30:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1658716800000|2022-07-25 02:40:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1658717400000|2022-07-25 02:50:00|2.01|0.41|2.01|0.41|2.02|0.42|2|0.4|0
1658718300000|2022-07-25 03:05:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1658718600000|2022-07-25 03:10:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1658718900000|2022-07-25 03:15:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1658719200000|2022-07-25 03:20:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1658719500000|2022-07-25 03:25:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1658719800000|2022-07-25 03:30:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1658720100000|2022-07-25 03:35:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1658720700000|2022-07-25 03:45:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1658721000000|2022-07-25 03:50:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1658721300000|2022-07-25 03:55:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1658721600000|2022-07-25 04:00:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1658721900000|2022-07-25 04:05:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1658722200000|2022-07-25 04:10:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1658722800000|2022-07-25 04:20:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1658723400000|2022-07-25 04:30:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1658723700000|2022-07-25 04:35:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1658724000000|2022-07-25 04:40:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1658724300000|2022-07-25 04:45:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1658724600000|2022-07-25 04:50:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1658725200000|2022-07-25 05:00:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1658725500000|2022-07-25 05:05:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1658725800000|2022-07-25 05:10:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1658726700000|2022-07-25 05:25:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1658727000000|2022-07-25 05:30:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1658727300000|2022-07-25 05:35:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1658727600000|2022-07-25 05:40:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1658728200000|2022-07-25 05:50:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1658728500000|2022-07-25 05:55:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1658728800000|2022-07-25 06:00:00|2.05|0.45|2.03|0.43|2.05|0.45|2.03|0.43|0
1658729100000|2022-07-25 06:05:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1658729400000|2022-07-25 06:10:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1658729700000|2022-07-25 06:15:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1658730000000|2022-07-25 06:20:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1658730300000|2022-07-25 06:25:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1658730600000|2022-07-25 06:30:00|2.04|0.44|2.04|0.44|2.05|0.45|2.03|0.43|0
1658730900000|2022-07-25 06:35:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1658731200000|2022-07-25 06:40:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1658731500000|2022-07-25 06:45:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1658732100000|2022-07-25 06:55:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1658732400000|2022-07-25 07:00:00|2.03|0.43|2.01|0.41|2.03|0.43|2.01|0.41|0
1658732700000|2022-07-25 07:05:00|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1658733000000|2022-07-25 07:10:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1658733300000|2022-07-25 07:15:00|1.9|0.5|1.9|0.5|1.92|0.52|1.9|0.5|0
1658733600000|2022-07-25 07:20:00|1.91|0.51|1.91|0.51|1.94|0.54|1.91|0.51|0
1658733900000|2022-07-25 07:25:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1658734200000|2022-07-25 07:30:00|1.9|0.5|1.91|0.51|1.92|0.52|1.9|0.5|0
1658734500000|2022-07-25 07:35:00|1.9|0.5|1.91|0.51|1.92|0.52|1.9|0.5|0
1658734800000|2022-07-25 07:40:00|1.92|0.52|1.89|0.49|1.92|0.52|1.89|0.49|0
1658735100000|2022-07-25 07:45:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1658735400000|2022-07-25 07:50:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1658735700000|2022-07-25 07:55:00|1.91|0.51|1.9|0.5|1.91|0.51|1.89|0.49|0
1658736000000|2022-07-25 08:00:00|1.91|0.51|1.89|0.49|1.91|0.51|1.89|0.49|0
1658736300000|2022-07-25 08:05:00|1.9|0.5|1.87|0.47|1.9|0.5|1.87|0.47|0
1658736600000|2022-07-25 08:10:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1658736900000|2022-07-25 08:15:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1658737200000|2022-07-25 08:20:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1658737500000|2022-07-25 08:25:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1658737800000|2022-07-25 08:30:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1658738100000|2022-07-25 08:35:00|1.87|0.47|1.83|0.43|1.87|0.47|1.83|0.43|0
1658738400000|2022-07-25 08:40:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1658738700000|2022-07-25 08:45:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1658739000000|2022-07-25 08:50:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1658739600000|2022-07-25 09:00:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1658739900000|2022-07-25 09:05:00|1.84|0.44|1.82|0.42|1.84|0.44|1.81|0.41|0
1658740200000|2022-07-25 09:10:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1658740500000|2022-07-25 09:15:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1658740800000|2022-07-25 09:20:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1658741100000|2022-07-25 09:25:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1658741400000|2022-07-25 09:30:00|1.81|0.41|1.81|0.41|1.88|0.48|1.81|0.41|0
1658741700000|2022-07-25 09:35:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1658742000000|2022-07-25 09:40:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1658742300000|2022-07-25 09:45:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1658742600000|2022-07-25 09:50:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1658742900000|2022-07-25 09:55:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1658743200000|2022-07-25 10:00:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1658743500000|2022-07-25 10:05:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1658743800000|2022-07-25 10:10:00|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1658744100000|2022-07-25 10:15:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1658744400000|2022-07-25 10:20:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1658744700000|2022-07-25 10:25:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1658745000000|2022-07-25 10:30:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1658745300000|2022-07-25 10:35:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1658745600000|2022-07-25 10:40:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1658745900000|2022-07-25 10:45:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1658746200000|2022-07-25 10:50:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1658746500000|2022-07-25 10:55:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1658746800000|2022-07-25 11:00:00|1.78|0.38|1.79|0.39|1.79|0.39|1.77|0.37|0
1658747100000|2022-07-25 11:05:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1658747400000|2022-07-25 11:10:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1658748000000|2022-07-25 11:20:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1658748300000|2022-07-25 11:25:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1658748600000|2022-07-25 11:30:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1658749200000|2022-07-25 11:40:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1658749500000|2022-07-25 11:45:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1658749800000|2022-07-25 11:50:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1658750100000|2022-07-25 11:55:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1658750700000|2022-07-25 12:05:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1658751000000|2022-07-25 12:10:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1658751300000|2022-07-25 12:15:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1658751600000|2022-07-25 12:20:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1658751900000|2022-07-25 12:25:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1658752200000|2022-07-25 12:30:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1658752500000|2022-07-25 12:35:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1658752800000|2022-07-25 12:40:00|1.81|0.41|1.8|0.4|1.81|0.41|1.79|0.39|0
1658753100000|2022-07-25 12:45:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1658753400000|2022-07-25 12:50:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1658753700000|2022-07-25 12:55:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1658754000000|2022-07-25 13:00:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1658754300000|2022-07-25 13:05:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1658754600000|2022-07-25 13:10:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1658754900000|2022-07-25 13:15:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1658755200000|2022-07-25 13:20:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1658755500000|2022-07-25 13:25:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1658755800000|2022-07-25 13:30:00|1.82|0.42|1.87|0.47|1.87|0.47|1.82|0.42|0
1658756100000|2022-07-25 13:35:00|1.86|0.46|1.81|0.41|1.89|0.49|1.8|0.4|0
1658756400000|2022-07-25 13:40:00|1.8|0.4|1.73|0.33|1.8|0.4|1.73|0.33|0
1658756700000|2022-07-25 13:45:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1658757000000|2022-07-25 13:50:00|1.76|0.36|1.78|0.38|1.78|0.38|1.73|0.33|0
1658757300000|2022-07-25 13:55:00|1.77|0.37|1.74|0.34|1.78|0.38|1.71|0.31|0
1658757600000|2022-07-25 14:00:00|1.73|0.33|1.74|0.34|1.74|0.34|1.72|0.32|0
1658757900000|2022-07-25 14:05:00|1.73|0.33|1.74|0.34|1.77|0.37|1.73|0.33|0
1658758200000|2022-07-25 14:10:00|1.75|0.35|1.75|0.35|1.75|0.35|1.72|0.32|0
1658758500000|2022-07-25 14:15:00|1.76|0.36|1.75|0.35|1.76|0.36|1.73|0.33|0
1658758800000|2022-07-25 14:20:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1658759100000|2022-07-25 14:25:00|1.75|0.35|1.75|0.35|1.79|0.39|1.73|0.33|0
1658759400000|2022-07-25 14:30:00|1.76|0.36|1.77|0.37|1.77|0.37|1.74|0.34|0
1658759700000|2022-07-25 14:35:00|1.76|0.36|1.76|0.36|1.78|0.38|1.76|0.36|0
1658760000000|2022-07-25 14:40:00|1.77|0.37|1.73|0.33|1.78|0.38|1.72|0.32|0
1658760300000|2022-07-25 14:45:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1658760600000|2022-07-25 14:50:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1658760900000|2022-07-25 14:55:00|1.74|0.34|1.73|0.33|1.76|0.36|1.71|0.31|0
1658761200000|2022-07-25 15:00:00|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1658761500000|2022-07-25 15:05:00|1.72|0.32|1.72|0.32|1.74|0.34|1.71|0.31|0
1658761800000|2022-07-25 15:10:00|1.73|0.33|1.77|0.37|1.77|0.37|1.72|0.32|0
1658762100000|2022-07-25 15:15:00|1.76|0.36|1.76|0.36|1.78|0.38|1.75|0.35|0
1658762400000|2022-07-25 15:20:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1658762700000|2022-07-25 15:25:00|1.76|0.36|1.73|0.33|1.76|0.36|1.72|0.32|0
1658763000000|2022-07-25 15:30:00|1.72|0.32|1.75|0.35|1.76|0.36|1.71|0.31|0
1658763300000|2022-07-25 15:35:00|1.74|0.34|1.75|0.35|1.75|0.35|1.73|0.33|0
1658763600000|2022-07-25 15:40:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1658763900000|2022-07-25 15:45:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1658764200000|2022-07-25 15:50:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1658764500000|2022-07-25 15:55:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1658764800000|2022-07-25 16:00:00|1.75|0.35|1.73|0.33|1.76|0.36|1.73|0.33|0
1658765100000|2022-07-25 16:05:00|1.74|0.34|1.75|0.35|1.75|0.35|1.73|0.33|0
1658765400000|2022-07-25 16:10:00|1.76|0.36|1.78|0.38|1.79|0.39|1.75|0.35|0
1658765700000|2022-07-25 16:15:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1658766000000|2022-07-25 16:20:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1658766300000|2022-07-25 16:25:00|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1658766600000|2022-07-25 16:30:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1658766900000|2022-07-25 16:35:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1658767200000|2022-07-25 16:40:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1658767500000|2022-07-25 16:45:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1658767800000|2022-07-25 16:50:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1658768100000|2022-07-25 16:55:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1658768400000|2022-07-25 17:00:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1658768700000|2022-07-25 17:05:00|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1658769000000|2022-07-25 17:10:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1658769300000|2022-07-25 17:15:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1658769600000|2022-07-25 17:20:00|1.73|0.33|1.75|0.35|1.75|0.35|1.73|0.33|0
1658769900000|2022-07-25 17:25:00|1.74|0.34|1.76|0.36|1.76|0.36|1.74|0.34|0
1658770200000|2022-07-25 17:30:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1658770500000|2022-07-25 17:35:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1658770800000|2022-07-25 17:40:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1658771100000|2022-07-25 17:45:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1658771400000|2022-07-25 17:50:00|1.79|0.39|1.76|0.36|1.79|0.39|1.72|0.32|0
1658771700000|2022-07-25 17:55:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1658772000000|2022-07-25 18:00:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1658772300000|2022-07-25 18:05:00|1.77|0.37|1.77|0.37|1.78|0.38|1.76|0.36|0
1658772600000|2022-07-25 18:10:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1658772900000|2022-07-25 18:15:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1658773200000|2022-07-25 18:20:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1658773500000|2022-07-25 18:25:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1658773800000|2022-07-25 18:30:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1658774100000|2022-07-25 18:35:00|1.77|0.37|1.77|0.37|1.78|0.38|1.76|0.36|0
1658774400000|2022-07-25 18:40:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1658774700000|2022-07-25 18:45:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1658775000000|2022-07-25 18:50:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1658775300000|2022-07-25 18:55:00|1.78|0.38|1.79|0.39|1.8|0.4|1.76|0.36|0
1658775600000|2022-07-25 19:00:00|1.78|0.38|1.8|0.4|1.8|0.4|1.77|0.37|0
1658775900000|2022-07-25 19:05:00|1.79|0.39|1.79|0.39|1.81|0.41|1.79|0.39|0
1658776200000|2022-07-25 19:10:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1658776500000|2022-07-25 19:15:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1658776800000|2022-07-25 19:20:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1658777100000|2022-07-25 19:25:00|1.76|0.36|1.78|0.38|1.79|0.39|1.76|0.36|0
1658777400000|2022-07-25 19:30:00|1.79|0.39|1.79|0.39|1.79|0.39|1.77|0.37|0
1658777700000|2022-07-25 19:35:00|1.78|0.38|1.76|0.36|1.79|0.39|1.75|0.35|0
1658778000000|2022-07-25 19:40:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1658778300000|2022-07-25 19:45:00|1.75|0.35|1.75|0.35|1.76|0.36|1.71|0.31|0
1658778600000|2022-07-25 19:50:00|1.74|0.34|1.7|0.3|1.74|0.34|1.7|0.3|0
1658778900000|2022-07-25 19:55:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1658779200000|2022-07-25 20:00:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1658779500000|2022-07-25 20:05:00|1.67|0.27|1.69|0.29|1.72|0.32|1.66|0.26|0
1658779800000|2022-07-25 20:10:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1658780100000|2022-07-25 20:15:00|1.79|0.19|1.83|0.23|1.83|0.23|1.78|0.18|0
1658780400000|2022-07-25 20:20:00|1.82|0.22|1.83|0.23|1.84|0.24|1.81|0.21|0
1658781000000|2022-07-25 20:30:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1658781300000|2022-07-25 20:35:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1658782200000|2022-07-25 20:50:00|1.82|0.22|1.83|0.23|1.84|0.24|1.82|0.22|0
1658782500000|2022-07-25 20:55:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1658782800000|2022-07-25 21:00:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1658783100000|2022-07-25 21:05:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1658783400000|2022-07-25 21:10:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1658784900000|2022-07-25 21:35:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1658785500000|2022-07-25 21:45:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1658786400000|2022-07-25 22:00:00|1.85|0.25|1.85|0.25|1.86|0.26|1.84|0.24|0
1658787000000|2022-07-25 22:10:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1658787300000|2022-07-25 22:15:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1658787900000|2022-07-25 22:25:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1658788200000|2022-07-25 22:30:00|1.86|0.26|1.85|0.25|1.86|0.26|1.84|0.24|0
1658788500000|2022-07-25 22:35:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1658788800000|2022-07-25 22:40:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1658789100000|2022-07-25 22:45:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1658789700000|2022-07-25 22:55:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1658790000000|2022-07-25 23:00:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1658790300000|2022-07-25 23:05:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1658790600000|2022-07-25 23:10:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1658791500000|2022-07-25 23:25:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1658791800000|2022-07-25 23:30:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1658792100000|2022-07-25 23:35:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1658792700000|2022-07-25 23:45:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1658793000000|2022-07-25 23:50:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1658793300000|2022-07-25 23:55:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1658793600000|2022-07-26 00:00:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1658793900000|2022-07-26 00:05:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1658794200000|2022-07-26 00:10:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1658794500000|2022-07-26 00:15:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1658794800000|2022-07-26 00:20:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1658795100000|2022-07-26 00:25:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1658795400000|2022-07-26 00:30:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1658795700000|2022-07-26 00:35:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1658796300000|2022-07-26 00:45:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1658796600000|2022-07-26 00:50:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1658796900000|2022-07-26 00:55:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1658797200000|2022-07-26 01:00:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1658797500000|2022-07-26 01:05:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1658797800000|2022-07-26 01:10:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1658798100000|2022-07-26 01:15:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1658798400000|2022-07-26 01:20:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1658798700000|2022-07-26 01:25:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1658799000000|2022-07-26 01:30:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1658799300000|2022-07-26 01:35:00|1.83|0.23|1.88|0.28|1.88|0.28|1.83|0.23|0
1658799600000|2022-07-26 01:40:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1658799900000|2022-07-26 01:45:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1658800500000|2022-07-26 01:55:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1658800800000|2022-07-26 02:00:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1658801100000|2022-07-26 02:05:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1658802000000|2022-07-26 02:20:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1658802300000|2022-07-26 02:25:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1658802600000|2022-07-26 02:30:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1658802900000|2022-07-26 02:35:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1658803500000|2022-07-26 02:45:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1658803800000|2022-07-26 02:50:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1658804700000|2022-07-26 03:05:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1658805000000|2022-07-26 03:10:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1658805300000|2022-07-26 03:15:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1658805600000|2022-07-26 03:20:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1658806200000|2022-07-26 03:30:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1658806500000|2022-07-26 03:35:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1658806800000|2022-07-26 03:40:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1658807100000|2022-07-26 03:45:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1658807400000|2022-07-26 03:50:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1658808900000|2022-07-26 04:15:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1658809200000|2022-07-26 04:20:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1658810700000|2022-07-26 04:45:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1658811600000|2022-07-26 05:00:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1658811900000|2022-07-26 05:05:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1658812500000|2022-07-26 05:15:00|1.88|0.28|1.86|0.26|1.88|0.28|1.85|0.25|0
1658812800000|2022-07-26 05:20:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1658813100000|2022-07-26 05:25:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1658813400000|2022-07-26 05:30:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1658813700000|2022-07-26 05:35:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1658814000000|2022-07-26 05:40:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1658814600000|2022-07-26 05:50:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1658814900000|2022-07-26 05:55:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1658815200000|2022-07-26 06:00:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1658815500000|2022-07-26 06:05:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1658816100000|2022-07-26 06:15:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1658816400000|2022-07-26 06:20:00|1.78|0.18|1.85|0.25|1.85|0.25|1.77|0.17|0
1658816700000|2022-07-26 06:25:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1658817000000|2022-07-26 06:30:00|1.83|0.23|1.85|0.25|1.85|0.25|1.83|0.23|0
1658817300000|2022-07-26 06:35:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1658817900000|2022-07-26 06:45:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1658818200000|2022-07-26 06:50:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1658818500000|2022-07-26 06:55:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1658818800000|2022-07-26 07:00:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1658819100000|2022-07-26 07:05:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1658819400000|2022-07-26 07:10:00|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1658819700000|2022-07-26 07:15:00|1.74|0.34|1.73|0.33|1.75|0.35|1.73|0.33|0
1658820000000|2022-07-26 07:20:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1658820300000|2022-07-26 07:25:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1658820600000|2022-07-26 07:30:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1658820900000|2022-07-26 07:35:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1658821200000|2022-07-26 07:40:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1658821500000|2022-07-26 07:45:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1658821800000|2022-07-26 07:50:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1658822100000|2022-07-26 07:55:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1658822400000|2022-07-26 08:00:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1658822700000|2022-07-26 08:05:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1658823000000|2022-07-26 08:10:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1658823300000|2022-07-26 08:15:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1658823600000|2022-07-26 08:20:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1658824200000|2022-07-26 08:30:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1658824500000|2022-07-26 08:35:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1658824800000|2022-07-26 08:40:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1658825100000|2022-07-26 08:45:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1658825400000|2022-07-26 08:50:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1658825700000|2022-07-26 08:55:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1658826000000|2022-07-26 09:00:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1658826300000|2022-07-26 09:05:00|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1658826600000|2022-07-26 09:10:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1658827200000|2022-07-26 09:20:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1658827500000|2022-07-26 09:25:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1658827800000|2022-07-26 09:30:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1658828100000|2022-07-26 09:35:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1658828400000|2022-07-26 09:40:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1658828700000|2022-07-26 09:45:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1658829000000|2022-07-26 09:50:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1658829300000|2022-07-26 09:55:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1658829600000|2022-07-26 10:00:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1658829900000|2022-07-26 10:05:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1658830200000|2022-07-26 10:10:00|1.71|0.31|1.73|0.33|1.73|0.33|1.71|0.31|0
1658830500000|2022-07-26 10:15:00|1.72|0.32|1.74|0.34|1.74|0.34|1.72|0.32|0
1658830800000|2022-07-26 10:20:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1658831100000|2022-07-26 10:25:00|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1658831400000|2022-07-26 10:30:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1658831700000|2022-07-26 10:35:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1658832000000|2022-07-26 10:40:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1658832300000|2022-07-26 10:45:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1658832600000|2022-07-26 10:50:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1658832900000|2022-07-26 10:55:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1658833200000|2022-07-26 11:00:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1658833500000|2022-07-26 11:05:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1658833800000|2022-07-26 11:10:00|1.73|0.33|1.74|0.34|1.75|0.35|1.73|0.33|0
1658834100000|2022-07-26 11:15:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1658834400000|2022-07-26 11:20:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1658834700000|2022-07-26 11:25:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1658835600000|2022-07-26 11:40:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1658836200000|2022-07-26 11:50:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1658836500000|2022-07-26 11:55:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1658836800000|2022-07-26 12:00:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1658837400000|2022-07-26 12:10:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1658837700000|2022-07-26 12:15:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1658838000000|2022-07-26 12:20:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1658838300000|2022-07-26 12:25:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1658838600000|2022-07-26 12:30:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1658838900000|2022-07-26 12:35:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1658839200000|2022-07-26 12:40:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1658839500000|2022-07-26 12:45:00|1.74|0.34|1.75|0.35|1.75|0.35|1.73|0.33|0
1658839800000|2022-07-26 12:50:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1658840100000|2022-07-26 12:55:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1658840400000|2022-07-26 13:00:00|1.73|0.33|1.73|0.33|1.77|0.37|1.73|0.33|0
1658840700000|2022-07-26 13:05:00|1.72|0.32|1.74|0.34|1.74|0.34|1.72|0.32|0
1658841000000|2022-07-26 13:10:00|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1658841300000|2022-07-26 13:15:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1658841600000|2022-07-26 13:20:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1658841900000|2022-07-26 13:25:00|1.75|0.35|1.74|0.34|1.77|0.37|1.74|0.34|0
1658842200000|2022-07-26 13:30:00|1.75|0.35|1.77|0.37|1.77|0.37|1.73|0.33|0
1658842500000|2022-07-26 13:35:00|1.78|0.38|1.75|0.35|1.78|0.38|1.75|0.35|0
1658842800000|2022-07-26 13:40:00|1.74|0.34|1.77|0.37|1.77|0.37|1.74|0.34|0
1658843100000|2022-07-26 13:45:00|1.78|0.38|1.8|0.4|1.8|0.4|1.76|0.36|0
1658843400000|2022-07-26 13:50:00|1.79|0.39|1.79|0.39|1.79|0.39|1.77|0.37|0
1658843700000|2022-07-26 13:55:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1658844000000|2022-07-26 14:00:00|1.79|0.39|1.77|0.37|1.82|0.42|1.76|0.36|0
1658844300000|2022-07-26 14:05:00|1.78|0.38|1.78|0.38|1.78|0.38|1.76|0.36|0
1658844600000|2022-07-26 14:10:00|1.77|0.37|1.8|0.4|1.81|0.41|1.77|0.37|0
1658844900000|2022-07-26 14:15:00|1.79|0.39|1.8|0.4|1.81|0.41|1.79|0.39|0
1658845200000|2022-07-26 14:20:00|1.81|0.41|1.82|0.42|1.82|0.42|1.8|0.4|0
1658845500000|2022-07-26 14:25:00|1.83|0.43|1.81|0.41|1.83|0.43|1.81|0.41|0
1658845800000|2022-07-26 14:30:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1658846100000|2022-07-26 14:35:00|1.83|0.43|1.82|0.42|1.83|0.43|1.81|0.41|0
1658846400000|2022-07-26 14:40:00|1.83|0.43|1.81|0.41|1.83|0.43|1.81|0.41|0
1658846700000|2022-07-26 14:45:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1658847000000|2022-07-26 14:50:00|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1658847300000|2022-07-26 14:55:00|1.83|0.43|1.79|0.39|1.83|0.43|1.79|0.39|0
1658847600000|2022-07-26 15:00:00|1.8|0.4|1.81|0.41|1.81|0.41|1.79|0.39|0
1658847900000|2022-07-26 15:05:00|1.82|0.42|1.83|0.43|1.84|0.44|1.82|0.42|0
1658848200000|2022-07-26 15:10:00|1.84|0.44|1.87|0.47|1.88|0.48|1.81|0.41|0
1658848500000|2022-07-26 15:15:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1658848800000|2022-07-26 15:20:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1658849100000|2022-07-26 15:25:00|1.9|0.5|1.93|0.53|1.93|0.53|1.88|0.48|0
1658849400000|2022-07-26 15:30:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1658849700000|2022-07-26 15:35:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1658850000000|2022-07-26 15:40:00|1.95|0.55|1.93|0.53|1.95|0.55|1.92|0.52|0
1658850300000|2022-07-26 15:45:00|1.94|0.54|1.95|0.55|1.95|0.55|1.93|0.53|0
1658850600000|2022-07-26 15:50:00|1.94|0.54|1.97|0.57|1.97|0.57|1.94|0.54|0
1658850900000|2022-07-26 15:55:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1658851200000|2022-07-26 16:00:00|1.98|0.58|1.95|0.55|1.98|0.58|1.95|0.55|0
1658851500000|2022-07-26 16:05:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1658851800000|2022-07-26 16:10:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1658852100000|2022-07-26 16:15:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1658852400000|2022-07-26 16:20:00|1.96|0.56|1.94|0.54|1.96|0.56|1.93|0.53|0
1658852700000|2022-07-26 16:25:00|1.95|0.55|1.93|0.53|1.95|0.55|1.93|0.53|0
1658853000000|2022-07-26 16:30:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1658853300000|2022-07-26 16:35:00|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1658853600000|2022-07-26 16:40:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1658853900000|2022-07-26 16:45:00|1.95|0.55|1.93|0.53|1.95|0.55|1.92|0.52|0
1658854200000|2022-07-26 16:50:00|1.92|0.52|1.86|0.46|1.93|0.53|1.86|0.46|0
1658854500000|2022-07-26 16:55:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1658854800000|2022-07-26 17:00:00|1.87|0.47|1.84|0.44|1.87|0.47|1.84|0.44|0
1658855100000|2022-07-26 17:05:00|1.85|0.45|1.79|0.39|1.85|0.45|1.79|0.39|0
1658855400000|2022-07-26 17:10:00|1.78|0.38|1.8|0.4|1.81|0.41|1.78|0.38|0
1658855700000|2022-07-26 17:15:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1658856000000|2022-07-26 17:20:00|1.82|0.42|1.8|0.4|1.82|0.42|1.79|0.39|0
1658856300000|2022-07-26 17:25:00|1.81|0.41|1.79|0.39|1.81|0.41|1.79|0.39|0
1658856600000|2022-07-26 17:30:00|1.8|0.4|1.82|0.42|1.82|0.42|1.79|0.39|0
1658856900000|2022-07-26 17:35:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1658857200000|2022-07-26 17:40:00|1.83|0.43|1.82|0.42|1.83|0.43|1.81|0.41|0
1658857500000|2022-07-26 17:45:00|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1658857800000|2022-07-26 17:50:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1658858100000|2022-07-26 17:55:00|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1658858400000|2022-07-26 18:00:00|1.82|0.42|1.8|0.4|1.83|0.43|1.79|0.39|0
1658858700000|2022-07-26 18:05:00|1.79|0.39|1.83|0.43|1.83|0.43|1.78|0.38|0
1658859000000|2022-07-26 18:10:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1658859300000|2022-07-26 18:15:00|1.83|0.43|1.84|0.44|1.85|0.45|1.82|0.42|0
1658859600000|2022-07-26 18:20:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1658859900000|2022-07-26 18:25:00|1.85|0.45|1.86|0.46|1.87|0.47|1.84|0.44|0
1658860200000|2022-07-26 18:30:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1658860500000|2022-07-26 18:35:00|1.86|0.46|1.9|0.5|1.9|0.5|1.86|0.46|0
1658860800000|2022-07-26 18:40:00|1.89|0.49|1.91|0.51|1.92|0.52|1.89|0.49|0
1658861100000|2022-07-26 18:45:00|1.92|0.52|1.92|0.52|1.92|0.52|1.9|0.5|0
1658861400000|2022-07-26 18:50:00|1.91|0.51|1.9|0.5|1.91|0.51|1.89|0.49|0
1658861700000|2022-07-26 18:55:00|1.91|0.51|1.9|0.5|1.91|0.51|1.89|0.49|0
1658862000000|2022-07-26 19:00:00|1.89|0.49|1.92|0.52|1.92|0.52|1.89|0.49|0
1658862300000|2022-07-26 19:05:00|1.91|0.51|1.92|0.52|1.94|0.54|1.91|0.51|0
1658862600000|2022-07-26 19:10:00|1.93|0.53|1.9|0.5|1.93|0.53|1.89|0.49|0
1658862900000|2022-07-26 19:15:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1658863200000|2022-07-26 19:20:00|1.89|0.49|1.85|0.45|1.9|0.5|1.84|0.44|0
1658863500000|2022-07-26 19:25:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1658863800000|2022-07-26 19:30:00|1.86|0.46|1.84|0.44|1.86|0.46|1.84|0.44|0
1658864100000|2022-07-26 19:35:00|1.85|0.45|1.83|0.43|1.85|0.45|1.83|0.43|0
1658864400000|2022-07-26 19:40:00|1.84|0.44|1.85|0.45|1.86|0.46|1.83|0.43|0
1658864700000|2022-07-26 19:45:00|1.86|0.46|1.92|0.52|1.96|0.56|1.85|0.45|0
1658865000000|2022-07-26 19:50:00|1.93|0.53|1.89|0.49|1.93|0.53|1.89|0.49|0
1658865300000|2022-07-26 19:55:00|1.88|0.48|1.86|0.46|1.88|0.48|1.83|0.43|0
1658865600000|2022-07-26 20:00:00|1.85|0.45|1.87|0.47|1.9|0.5|1.79|0.39|0
1658865900000|2022-07-26 20:05:00|1.86|0.46|1.81|0.41|1.86|0.46|1.81|0.41|0
1658866200000|2022-07-26 20:10:00|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1658866500000|2022-07-26 20:15:00|1.91|0.31|1.88|0.28|1.92|0.32|1.87|0.27|0
1658866800000|2022-07-26 20:20:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1658867100000|2022-07-26 20:25:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1658867700000|2022-07-26 20:35:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1658868000000|2022-07-26 20:40:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1658868300000|2022-07-26 20:45:00|1.87|0.27|1.85|0.25|1.87|0.27|1.85|0.25|0
1658868600000|2022-07-26 20:50:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1658868900000|2022-07-26 20:55:00|1.85|0.25|1.84|0.24|1.86|0.26|1.84|0.24|0
1658869200000|2022-07-26 21:00:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1658869500000|2022-07-26 21:05:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1658870400000|2022-07-26 21:20:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1658870700000|2022-07-26 21:25:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1658871000000|2022-07-26 21:30:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1658871300000|2022-07-26 21:35:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1658871600000|2022-07-26 21:40:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1658871900000|2022-07-26 21:45:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1658872200000|2022-07-26 21:50:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1658872500000|2022-07-26 21:55:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1658872800000|2022-07-26 22:00:00|1.83|0.23|1.81|0.21|1.83|0.23|1.81|0.21|0
1658873100000|2022-07-26 22:05:00|1.8|0.2|1.77|0.17|1.81|0.21|1.77|0.17|0
1658873400000|2022-07-26 22:10:00|1.76|0.16|1.73|0.13|1.76|0.16|1.73|0.13|0
1658873700000|2022-07-26 22:15:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1658874000000|2022-07-26 22:20:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1658874300000|2022-07-26 22:25:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1658874600000|2022-07-26 22:30:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1658874900000|2022-07-26 22:35:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1658875200000|2022-07-26 22:40:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1658875500000|2022-07-26 22:45:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1658875800000|2022-07-26 22:50:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1658876400000|2022-07-26 23:00:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1658876700000|2022-07-26 23:05:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1658877000000|2022-07-26 23:10:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1658877300000|2022-07-26 23:15:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1658877600000|2022-07-26 23:20:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1658877900000|2022-07-26 23:25:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1658878200000|2022-07-26 23:30:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1658878500000|2022-07-26 23:35:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1658878800000|2022-07-26 23:40:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1658879100000|2022-07-26 23:45:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1658879400000|2022-07-26 23:50:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1658879700000|2022-07-26 23:55:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1658880000000|2022-07-27 00:00:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1658880300000|2022-07-27 00:05:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1658880600000|2022-07-27 00:10:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1658880900000|2022-07-27 00:15:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1658881200000|2022-07-27 00:20:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1658881500000|2022-07-27 00:25:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1658881800000|2022-07-27 00:30:00|1.74|0.14|1.77|0.17|1.77|0.17|1.73|0.13|0
1658882400000|2022-07-27 00:40:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1658882700000|2022-07-27 00:45:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1658883300000|2022-07-27 00:55:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1658883600000|2022-07-27 01:00:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1658884500000|2022-07-27 01:15:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1658885100000|2022-07-27 01:25:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1658885400000|2022-07-27 01:30:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1658885700000|2022-07-27 01:35:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1658886000000|2022-07-27 01:40:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1658886300000|2022-07-27 01:45:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1658886600000|2022-07-27 01:50:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1658886900000|2022-07-27 01:55:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1658887200000|2022-07-27 02:00:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1658887800000|2022-07-27 02:10:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1658888400000|2022-07-27 02:20:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1658888700000|2022-07-27 02:25:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1658889000000|2022-07-27 02:30:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1658889300000|2022-07-27 02:35:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1658889600000|2022-07-27 02:40:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1658889900000|2022-07-27 02:45:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1658890200000|2022-07-27 02:50:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1658890500000|2022-07-27 02:55:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1658890800000|2022-07-27 03:00:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1658891700000|2022-07-27 03:15:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1658894700000|2022-07-27 04:05:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1658896800000|2022-07-27 04:40:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1658897100000|2022-07-27 04:45:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1658897400000|2022-07-27 04:50:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1658898600000|2022-07-27 05:10:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1658898900000|2022-07-27 05:15:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1658899500000|2022-07-27 05:25:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1658899800000|2022-07-27 05:30:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1658900400000|2022-07-27 05:40:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1658900700000|2022-07-27 05:45:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1658901600000|2022-07-27 06:00:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1658902500000|2022-07-27 06:15:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1658902800000|2022-07-27 06:20:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1658903100000|2022-07-27 06:25:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1658903400000|2022-07-27 06:30:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1658903700000|2022-07-27 06:35:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1658904000000|2022-07-27 06:40:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1658904300000|2022-07-27 06:45:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1658904600000|2022-07-27 06:50:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1658904900000|2022-07-27 06:55:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1658905200000|2022-07-27 07:00:00|1.75|0.15|1.75|0.15|1.76|0.16|1.74|0.14|0
1658905500000|2022-07-27 07:05:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1658905800000|2022-07-27 07:10:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1658906100000|2022-07-27 07:15:00|1.64|0.24|1.64|0.24|1.76|0.36|1.64|0.24|0
1658906400000|2022-07-27 07:20:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1658906700000|2022-07-27 07:25:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1658907000000|2022-07-27 07:30:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1658907300000|2022-07-27 07:35:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1658907600000|2022-07-27 07:40:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1658907900000|2022-07-27 07:45:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1658908200000|2022-07-27 07:50:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1658908500000|2022-07-27 07:55:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1658908800000|2022-07-27 08:00:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1658909100000|2022-07-27 08:05:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1658909400000|2022-07-27 08:10:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1658909700000|2022-07-27 08:15:00|1.63|0.23|1.64|0.24|1.65|0.25|1.62|0.22|0
1658910300000|2022-07-27 08:25:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1658910600000|2022-07-27 08:30:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1658910900000|2022-07-27 08:35:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1658911200000|2022-07-27 08:40:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1658911500000|2022-07-27 08:45:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1658911800000|2022-07-27 08:50:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1658912100000|2022-07-27 08:55:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1658912400000|2022-07-27 09:00:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1658913000000|2022-07-27 09:10:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1658913600000|2022-07-27 09:20:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1658913900000|2022-07-27 09:25:00|1.69|0.29|1.66|0.26|1.69|0.29|1.66|0.26|0
1658914200000|2022-07-27 09:30:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1658914500000|2022-07-27 09:35:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1658915100000|2022-07-27 09:45:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1658915400000|2022-07-27 09:50:00|1.65|0.25|1.64|0.24|1.66|0.26|1.61|0.21|0
1658916000000|2022-07-27 10:00:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1658916300000|2022-07-27 10:05:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1658916600000|2022-07-27 10:10:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1658916900000|2022-07-27 10:15:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1658917200000|2022-07-27 10:20:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1658917500000|2022-07-27 10:25:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1658917800000|2022-07-27 10:30:00|1.66|0.26|1.65|0.25|1.66|0.26|1.64|0.24|0
1658918100000|2022-07-27 10:35:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1658918700000|2022-07-27 10:45:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1658919000000|2022-07-27 10:50:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1658919300000|2022-07-27 10:55:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1658919600000|2022-07-27 11:00:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1658919900000|2022-07-27 11:05:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1658920200000|2022-07-27 11:10:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1658921100000|2022-07-27 11:25:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1658921400000|2022-07-27 11:30:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1658921700000|2022-07-27 11:35:00|1.64|0.24|1.65|0.25|1.66|0.26|1.64|0.24|0
1658922000000|2022-07-27 11:40:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1658922300000|2022-07-27 11:45:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1658922600000|2022-07-27 11:50:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1658922900000|2022-07-27 11:55:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1658923500000|2022-07-27 12:05:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1658923800000|2022-07-27 12:10:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1658924100000|2022-07-27 12:15:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1658924400000|2022-07-27 12:20:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1658924700000|2022-07-27 12:25:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1658925000000|2022-07-27 12:30:00|1.65|0.25|1.64|0.24|1.65|0.25|1.63|0.23|0
1658925300000|2022-07-27 12:35:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1658925600000|2022-07-27 12:40:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1658925900000|2022-07-27 12:45:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1658926200000|2022-07-27 12:50:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1658926500000|2022-07-27 12:55:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1658926800000|2022-07-27 13:00:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1658927100000|2022-07-27 13:05:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1658927400000|2022-07-27 13:10:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1658927700000|2022-07-27 13:15:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1658928000000|2022-07-27 13:20:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1658928300000|2022-07-27 13:25:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1658928600000|2022-07-27 13:30:00|1.62|0.22|1.64|0.24|1.65|0.25|1.62|0.22|0
1658928900000|2022-07-27 13:35:00|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1658929200000|2022-07-27 13:40:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1658929500000|2022-07-27 13:45:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1658929800000|2022-07-27 13:50:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1658930100000|2022-07-27 13:55:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1658930400000|2022-07-27 14:00:00|1.6|0.2|1.55|0.15|1.61|0.21|1.54|0.14|0
1658930700000|2022-07-27 14:05:00|1.54|0.14|1.57|0.17|1.57|0.17|1.54|0.14|0
1658931000000|2022-07-27 14:10:00|1.56|0.16|1.57|0.17|1.58|0.18|1.54|0.14|0
1658931300000|2022-07-27 14:15:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1658931600000|2022-07-27 14:20:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1658931900000|2022-07-27 14:25:00|1.56|0.16|1.56|0.16|1.58|0.18|1.56|0.16|0
1658932200000|2022-07-27 14:30:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1658932500000|2022-07-27 14:35:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1658932800000|2022-07-27 14:40:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1658933100000|2022-07-27 14:45:00|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1658933400000|2022-07-27 14:50:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1658933700000|2022-07-27 14:55:00|1.53|0.13|1.56|0.16|1.57|0.17|1.52|0.12|0
1658934000000|2022-07-27 15:00:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1658934300000|2022-07-27 15:05:00|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1658934600000|2022-07-27 15:10:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1658934900000|2022-07-27 15:15:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1658935200000|2022-07-27 15:20:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1658935500000|2022-07-27 15:25:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1658935800000|2022-07-27 15:30:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1658936100000|2022-07-27 15:35:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1658936400000|2022-07-27 15:40:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1658936700000|2022-07-27 15:45:00|1.54|0.14|1.55|0.15|1.56|0.16|1.54|0.14|0
1658937000000|2022-07-27 15:50:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1658937300000|2022-07-27 15:55:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1658937600000|2022-07-27 16:00:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1658937900000|2022-07-27 16:05:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1658938200000|2022-07-27 16:10:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1658938500000|2022-07-27 16:15:00|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1658938800000|2022-07-27 16:20:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1658939100000|2022-07-27 16:25:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1658939400000|2022-07-27 16:30:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1658939700000|2022-07-27 16:35:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1658940000000|2022-07-27 16:40:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1658940600000|2022-07-27 16:50:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1658940900000|2022-07-27 16:55:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1658941200000|2022-07-27 17:00:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1658941500000|2022-07-27 17:05:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1658941800000|2022-07-27 17:10:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1658942100000|2022-07-27 17:15:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1658942400000|2022-07-27 17:20:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1658942700000|2022-07-27 17:25:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1658943000000|2022-07-27 17:30:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1658943300000|2022-07-27 17:35:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1658943600000|2022-07-27 17:40:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1658943900000|2022-07-27 17:45:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1658944200000|2022-07-27 17:50:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1658944500000|2022-07-27 17:55:00|1.57|0.17|1.58|0.18|1.59|0.19|1.57|0.17|0
1658944800000|2022-07-27 18:00:00|1.59|0.19|1.54|0.14|1.59|0.19|1.54|0.14|0
1658945100000|2022-07-27 18:05:00|1.55|0.15|1.59|0.19|1.59|0.19|1.55|0.15|0
1658945400000|2022-07-27 18:10:00|1.58|0.18|1.57|0.17|1.59|0.19|1.55|0.15|0
1658945700000|2022-07-27 18:15:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1658946000000|2022-07-27 18:20:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1658946300000|2022-07-27 18:25:00|1.56|0.16|1.55|0.15|1.57|0.17|1.54|0.14|0
1658946600000|2022-07-27 18:30:00|1.56|0.16|1.58|0.18|1.59|0.19|1.54|0.14|0
1658946900000|2022-07-27 18:35:00|1.56|0.16|1.48|0.08|1.56|0.16|1.48|0.08|0
1658947200000|2022-07-27 18:40:00|1.47|0.07|1.44|0.04|1.48|0.08|1.44|0.04|0
1658947500000|2022-07-27 18:45:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1658947800000|2022-07-27 18:50:00|1.44|0.04|1.48|0.08|1.54|0.14|1.41|0.01|0
1658948100000|2022-07-27 18:55:00|1.47|0.07|1.5|0.1|1.52|0.12|1.47|0.07|0
1658948400000|2022-07-27 19:00:00|1.49|0.09|1.46|0.06|1.51|0.11|1.46|0.06|0
1658948700000|2022-07-27 19:05:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1658949000000|2022-07-27 19:10:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1658949300000|2022-07-27 19:15:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1658949600000|2022-07-27 19:20:00|1.46|0.06|1.44|0.04|1.47|0.07|1.44|0.04|0
1658949900000|2022-07-27 19:25:00|1.43|0.03|1.41|0.01|1.44|0.04|1.41|0.01|0
1658950200000|2022-07-27 19:30:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1658950500000|2022-07-27 19:35:00|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1658950800000|2022-07-27 19:40:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1658951100000|2022-07-27 19:45:00|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1658951400000|2022-07-27 19:50:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1658951700000|2022-07-27 19:55:00|1.43|0.03|1.46|0.06|1.47|0.07|1.43|0.03|0
1658952000000|2022-07-27 20:00:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1658952300000|2022-07-27 20:05:00|1.48|0.08|1.5|0.1|1.51|0.11|1.48|0.08|0
1658952600000|2022-07-27 20:10:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1658952900000|2022-07-27 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1658976000000|2022-07-28 02:40:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1658976300000|2022-07-28 02:45:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1658979000000|2022-07-28 03:30:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1658979300000|2022-07-28 03:35:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1658979900000|2022-07-28 03:45:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1658980200000|2022-07-28 03:50:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1658982900000|2022-07-28 04:35:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1658983200000|2022-07-28 04:40:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1658983500000|2022-07-28 04:45:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1658984400000|2022-07-28 05:00:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1658984700000|2022-07-28 05:05:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1658986200000|2022-07-28 05:30:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1658987100000|2022-07-28 05:45:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1658987700000|2022-07-28 05:55:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1658988000000|2022-07-28 06:00:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1658988900000|2022-07-28 06:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1658989200000|2022-07-28 06:20:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1658989500000|2022-07-28 06:25:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1658989800000|2022-07-28 06:30:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1658990100000|2022-07-28 06:35:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1658990700000|2022-07-28 06:45:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1658991600000|2022-07-28 07:00:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1658991900000|2022-07-28 07:05:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1658992200000|2022-07-28 07:10:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1658992500000|2022-07-28 07:15:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1658992800000|2022-07-28 07:20:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1658993100000|2022-07-28 07:25:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1658993400000|2022-07-28 07:30:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1658993700000|2022-07-28 07:35:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1658994000000|2022-07-28 07:40:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1658994300000|2022-07-28 07:45:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1658994600000|2022-07-28 07:50:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1658994900000|2022-07-28 07:55:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1658995200000|2022-07-28 08:00:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1658995500000|2022-07-28 08:05:00|1.53|0.13|1.49|0.09|1.53|0.13|1.47|0.07|0
1658995800000|2022-07-28 08:10:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1658996100000|2022-07-28 08:15:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1658996400000|2022-07-28 08:20:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1658996700000|2022-07-28 08:25:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1658997000000|2022-07-28 08:30:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1658997300000|2022-07-28 08:35:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1658997600000|2022-07-28 08:40:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1658997900000|2022-07-28 08:45:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1658998200000|2022-07-28 08:50:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1658999100000|2022-07-28 09:05:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1658999400000|2022-07-28 09:10:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1659000000000|2022-07-28 09:20:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1659000900000|2022-07-28 09:35:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1659001200000|2022-07-28 09:40:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1659001800000|2022-07-28 09:50:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1659002100000|2022-07-28 09:55:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1659002400000|2022-07-28 10:00:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1659002700000|2022-07-28 10:05:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1659003900000|2022-07-28 10:25:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1659004500000|2022-07-28 10:35:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1659005700000|2022-07-28 10:55:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1659006000000|2022-07-28 11:00:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1659006300000|2022-07-28 11:05:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1659006600000|2022-07-28 11:10:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1659007500000|2022-07-28 11:25:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1659007800000|2022-07-28 11:30:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1659008400000|2022-07-28 11:40:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1659008700000|2022-07-28 11:45:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1659009000000|2022-07-28 11:50:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1659009300000|2022-07-28 11:55:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1659009600000|2022-07-28 12:00:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1659010200000|2022-07-28 12:10:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1659010500000|2022-07-28 12:15:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1659010800000|2022-07-28 12:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1659011400000|2022-07-28 12:30:00|1.45|0.05|1.45|0.05|1.49|0.09|1.45|0.05|0
1659011700000|2022-07-28 12:35:00|1.46|0.06|1.44|0.04|1.48|0.08|1.42|0.02|0
1659012000000|2022-07-28 12:40:00|1.43|0.03|1.41|0.01|1.44|0.04|1.41|0.01|0
1659012300000|2022-07-28 12:45:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1659012600000|2022-07-28 12:50:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1659012900000|2022-07-28 12:55:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1659013200000|2022-07-28 13:00:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1659013500000|2022-07-28 13:05:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1659013800000|2022-07-28 13:10:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1659014100000|2022-07-28 13:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659015300000|2022-07-28 13:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1659015600000|2022-07-28 13:40:00|1.42|0.02|1.46|0.06|1.46|0.06|1.41|0.01|0
1659015900000|2022-07-28 13:45:00|1.45|0.05|1.44|0.04|1.49|0.09|1.41|0.01|0
1659016200000|2022-07-28 13:50:00|1.45|0.05|1.48|0.08|1.49|0.09|1.44|0.04|0
1659016500000|2022-07-28 13:55:00|1.47|0.07|1.46|0.06|1.48|0.08|1.45|0.05|0
1659016800000|2022-07-28 14:00:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1659017100000|2022-07-28 14:05:00|1.44|0.04|1.47|0.07|1.49|0.09|1.44|0.04|0
1659017400000|2022-07-28 14:10:00|1.46|0.06|1.48|0.08|1.49|0.09|1.45|0.05|0
1659017700000|2022-07-28 14:15:00|1.49|0.09|1.46|0.06|1.49|0.09|1.45|0.05|0
1659018000000|2022-07-28 14:20:00|1.47|0.07|1.47|0.07|1.49|0.09|1.46|0.06|0
1659018300000|2022-07-28 14:25:00|1.46|0.06|1.47|0.07|1.49|0.09|1.46|0.06|0
1659018600000|2022-07-28 14:30:00|1.46|0.06|1.45|0.05|1.47|0.07|1.45|0.05|0
1659018900000|2022-07-28 14:35:00|1.44|0.04|1.46|0.06|1.46|0.06|1.42|0.02|0
1659019200000|2022-07-28 14:40:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1659019500000|2022-07-28 14:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659019800000|2022-07-28 14:50:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1659020100000|2022-07-28 14:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659039300000|2022-07-28 20:15:00|1.6||1.6||1.6||1.6||0
1658976000000|2022-07-28 02:40:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1658976300000|2022-07-28 02:45:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1658979000000|2022-07-28 03:30:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1658979300000|2022-07-28 03:35:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1658979900000|2022-07-28 03:45:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1658980200000|2022-07-28 03:50:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1658982900000|2022-07-28 04:35:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1658983200000|2022-07-28 04:40:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1658983500000|2022-07-28 04:45:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1658984400000|2022-07-28 05:00:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1658984700000|2022-07-28 05:05:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1658986200000|2022-07-28 05:30:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1658987100000|2022-07-28 05:45:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1658987700000|2022-07-28 05:55:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1658988000000|2022-07-28 06:00:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1658988900000|2022-07-28 06:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1658989200000|2022-07-28 06:20:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1658989500000|2022-07-28 06:25:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1658989800000|2022-07-28 06:30:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1658990100000|2022-07-28 06:35:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1658990700000|2022-07-28 06:45:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1658991600000|2022-07-28 07:00:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1658991900000|2022-07-28 07:05:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1658992200000|2022-07-28 07:10:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1658992500000|2022-07-28 07:15:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1658992800000|2022-07-28 07:20:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1658993100000|2022-07-28 07:25:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1658993400000|2022-07-28 07:30:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1658993700000|2022-07-28 07:35:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1658994000000|2022-07-28 07:40:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1658994300000|2022-07-28 07:45:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1658994600000|2022-07-28 07:50:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1658994900000|2022-07-28 07:55:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1658995200000|2022-07-28 08:00:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1658995500000|2022-07-28 08:05:00|1.53|0.13|1.49|0.09|1.53|0.13|1.47|0.07|0
1658995800000|2022-07-28 08:10:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1658996100000|2022-07-28 08:15:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1658996400000|2022-07-28 08:20:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1658996700000|2022-07-28 08:25:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1658997000000|2022-07-28 08:30:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1658997300000|2022-07-28 08:35:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1658997600000|2022-07-28 08:40:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1658997900000|2022-07-28 08:45:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1658998200000|2022-07-28 08:50:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1658999100000|2022-07-28 09:05:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1658999400000|2022-07-28 09:10:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1659000000000|2022-07-28 09:20:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1659000900000|2022-07-28 09:35:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1659001200000|2022-07-28 09:40:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1659001800000|2022-07-28 09:50:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1659002100000|2022-07-28 09:55:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1659002400000|2022-07-28 10:00:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1659002700000|2022-07-28 10:05:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1659003900000|2022-07-28 10:25:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1659004500000|2022-07-28 10:35:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1659005700000|2022-07-28 10:55:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1659006000000|2022-07-28 11:00:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1659006300000|2022-07-28 11:05:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1659006600000|2022-07-28 11:10:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1659007500000|2022-07-28 11:25:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1659007800000|2022-07-28 11:30:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1659008400000|2022-07-28 11:40:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1659008700000|2022-07-28 11:45:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1659009000000|2022-07-28 11:50:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1659009300000|2022-07-28 11:55:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1659009600000|2022-07-28 12:00:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1659010200000|2022-07-28 12:10:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1659010500000|2022-07-28 12:15:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1659010800000|2022-07-28 12:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1659011400000|2022-07-28 12:30:00|1.45|0.05|1.45|0.05|1.49|0.09|1.45|0.05|0
1659011700000|2022-07-28 12:35:00|1.46|0.06|1.44|0.04|1.48|0.08|1.42|0.02|0
1659012000000|2022-07-28 12:40:00|1.43|0.03|1.41|0.01|1.44|0.04|1.41|0.01|0
1659012300000|2022-07-28 12:45:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1659012600000|2022-07-28 12:50:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1659012900000|2022-07-28 12:55:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1659013200000|2022-07-28 13:00:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1659013500000|2022-07-28 13:05:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1659013800000|2022-07-28 13:10:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1659014100000|2022-07-28 13:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659015300000|2022-07-28 13:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1659015600000|2022-07-28 13:40:00|1.42|0.02|1.46|0.06|1.46|0.06|1.41|0.01|0
1659015900000|2022-07-28 13:45:00|1.45|0.05|1.44|0.04|1.49|0.09|1.41|0.01|0
1659016200000|2022-07-28 13:50:00|1.45|0.05|1.48|0.08|1.49|0.09|1.44|0.04|0
1659016500000|2022-07-28 13:55:00|1.47|0.07|1.46|0.06|1.48|0.08|1.45|0.05|0
1659016800000|2022-07-28 14:00:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1659017100000|2022-07-28 14:05:00|1.44|0.04|1.47|0.07|1.49|0.09|1.44|0.04|0
1659017400000|2022-07-28 14:10:00|1.46|0.06|1.48|0.08|1.49|0.09|1.45|0.05|0
1659017700000|2022-07-28 14:15:00|1.49|0.09|1.46|0.06|1.49|0.09|1.45|0.05|0
1659018000000|2022-07-28 14:20:00|1.47|0.07|1.47|0.07|1.49|0.09|1.46|0.06|0
1659018300000|2022-07-28 14:25:00|1.46|0.06|1.47|0.07|1.49|0.09|1.46|0.06|0
1659018600000|2022-07-28 14:30:00|1.46|0.06|1.45|0.05|1.47|0.07|1.45|0.05|0
1659018900000|2022-07-28 14:35:00|1.44|0.04|1.46|0.06|1.46|0.06|1.42|0.02|0
1659019200000|2022-07-28 14:40:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1659019500000|2022-07-28 14:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659019800000|2022-07-28 14:50:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1659020100000|2022-07-28 14:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659039300000|2022-07-28 20:15:00|1.6||1.6||1.6||1.6||0
1659078300000|2022-07-29 07:05:00|1.4||1.4||1.4||1.4||0
1659337500000|2022-08-01 07:05:00|1.4||1.4||1.4||1.4||0
1659384900000|2022-08-01 20:15:00|1.6||1.6||1.6||1.6||0
1659423900000|2022-08-02 07:05:00|1.4||1.4||1.4||1.4||0
1659471300000|2022-08-02 20:15:00|1.6||1.6||1.6||1.6||0
1659510300000|2022-08-03 07:05:00|1.4||1.4||1.4||1.4||0
1659557700000|2022-08-03 20:15:00|1.6||1.6||1.6||1.6||0
1659596700000|2022-08-04 07:05:00|1.4||1.4||1.4||1.4||0
1659644100000|2022-08-04 20:15:00|1.6||1.6||1.6||1.6||0
1659683100000|2022-08-05 07:05:00|1.4||1.4||1.4||1.4||0
1659942300000|2022-08-08 07:05:00|1.4||1.4||1.4||1.4||0
1659989700000|2022-08-08 20:15:00|1.6||1.6||1.6||1.6||0
1660028700000|2022-08-09 07:05:00|1.4||1.4||1.4||1.4||0
1660076100000|2022-08-09 20:15:00|1.6||1.6||1.6||1.6||0
1660115100000|2022-08-10 07:05:00|1.4||1.4||1.4||1.4||0
1660162500000|2022-08-10 20:15:00|1.6||1.6||1.6||1.6||0
1660201500000|2022-08-11 07:05:00|1.4||1.4||1.4||1.4||0
1660248900000|2022-08-11 20:15:00|1.6||1.6||1.6||1.6||0
1660287900000|2022-08-12 07:05:00|1.4||1.4||1.4||1.4||0
1660547100000|2022-08-15 07:05:00|1.4||1.4||1.4||1.4||0
1660594500000|2022-08-15 20:15:00|1.6||1.6||1.6||1.6||0
1660633500000|2022-08-16 07:05:00|1.4||1.4||1.4||1.4||0
1660680900000|2022-08-16 20:15:00|1.6||1.6||1.6||1.6||0
1660719900000|2022-08-17 07:05:00|1.4||1.4||1.4||1.4||0
1660767300000|2022-08-17 20:15:00|1.6||1.6||1.6||1.6||0
1660806300000|2022-08-18 07:05:00|1.4||1.4||1.4||1.4||0
1660853700000|2022-08-18 20:15:00|1.6||1.6||1.6||1.6||0
1660892700000|2022-08-19 07:05:00|1.4||1.4||1.4||1.4||0
1660921500000|2022-08-19 15:05:00|1.2||1.2||1.2||1.2||0
1661151900000|2022-08-22 07:05:00|1.2||1.2||1.2||1.2||0
1661199300000|2022-08-22 20:15:00|1.4||1.4||1.4||1.4||0
1661238300000|2022-08-23 07:05:00|1.2||1.2||1.2||1.2||0
1661285700000|2022-08-23 20:15:00|1.4||1.4||1.4||1.4||0
1661324700000|2022-08-24 07:05:00|1.2||1.2||1.2||1.2||0
1661372100000|2022-08-24 20:15:00|1.4||1.4||1.4||1.4||0
1661411100000|2022-08-25 07:05:00|1.2||1.2||1.2||1.2||0
1661458500000|2022-08-25 20:15:00|1.4||1.4||1.4||1.4||0
1661497500000|2022-08-26 07:05:00|1.2||1.2||1.2||1.2||0
1661756700000|2022-08-29 07:05:00|1.2||1.2||1.2||1.2||0
1661804100000|2022-08-29 20:15:00|1.4||1.4||1.4||1.4||0
1661843100000|2022-08-30 07:05:00|1.2||1.2||1.2||1.2||0
1661890500000|2022-08-30 20:15:00|1.4||1.4||1.4||1.4||0
1661929500000|2022-08-31 07:05:00|1.2||1.2||1.2||1.2||0
1661976900000|2022-08-31 20:15:00|1.4||1.4||1.4||1.4||0
1662015900000|2022-09-01 07:05:00|1.2||1.2||1.2||1.2||0
1662063300000|2022-09-01 20:15:00|1.4||1.4||1.4||1.4||0
1662102300000|2022-09-02 07:05:00|1.2||1.2||1.2||1.2||0
1662424200000|2022-09-06 00:30:00|1.2||1.2||1.2||1.2||0
1662437400000|2022-09-06 04:10:00|1.4||1.4||1.4||1.4||0
1662447900000|2022-09-06 07:05:00|1.2||1.2||1.2||1.2||0
1662495300000|2022-09-06 20:15:00|1.4||1.4||1.4||1.4||0
1662534300000|2022-09-07 07:05:00|1.2||1.2||1.2||1.2||0
1662581700000|2022-09-07 20:15:00|1.4||1.4||1.4||1.4||0
1662620700000|2022-09-08 07:05:00|1.2||1.2||1.2||1.2||0
1662668100000|2022-09-08 20:15:00|1.4||1.4||1.4||1.4||0
1662707100000|2022-09-09 07:05:00|1.2||1.2||1.2||1.2||0