1647266100000|2022-03-14 13:55:00|42.73|41.13|42.43|40.83|42.86|41.26|42.29|40.69|0
1647266400000|2022-03-14 14:00:00|42.45|40.85|42.58|40.98|42.88|41.28|41.99|40.39|0
1647266700000|2022-03-14 14:05:00|42.63|41.03|41.8|40.2|42.71|41.11|41.79|40.19|0
1647267000000|2022-03-14 14:10:00|41.79|40.19|41.34|39.74|41.88|40.28|41.23|39.63|0
1647267300000|2022-03-14 14:15:00|41.39|39.79|41.24|39.64|42.21|40.61|40.92|39.32|0
1647267600000|2022-03-14 14:20:00|41.21|39.61|40.95|39.35|41.29|39.69|40.92|39.32|0
1647267900000|2022-03-14 14:25:00|40.9|39.3|41.15|39.55|41.16|39.56|40.71|39.11|0
1647268200000|2022-03-14 14:30:00|41.13|39.53|41.33|39.73|41.57|39.97|41.12|39.52|0
1647268500000|2022-03-14 14:35:00|41.29|39.69|41.07|39.47|41.3|39.7|40.83|39.23|0
1647268800000|2022-03-14 14:40:00|40.97|39.37|41.1|39.5|41.16|39.56|40.77|39.17|0
1647269100000|2022-03-14 14:45:00|41.14|39.54|40.95|39.35|41.17|39.57|40.76|39.16|0
1647269400000|2022-03-14 14:50:00|40.92|39.32|40.42|38.82|41.09|39.49|40.27|38.67|0
1647269700000|2022-03-14 14:55:00|40.37|38.77|40.18|38.58|40.58|38.98|40.18|38.58|0
1647270000000|2022-03-14 15:00:00|40.09|38.49|40.36|38.76|40.5|38.9|40.09|38.49|0
1647270300000|2022-03-14 15:05:00|40.32|38.72|40.62|39.02|40.65|39.05|40.21|38.61|0
1647270600000|2022-03-14 15:10:00|40.59|38.99|40.95|39.35|40.98|39.38|40.53|38.93|0
1647270900000|2022-03-14 15:15:00|40.97|39.37|40.93|39.33|40.98|39.38|40.77|39.17|0
1647271200000|2022-03-14 15:20:00|40.92|39.32|41.32|39.72|41.39|39.79|40.92|39.32|0
1647271500000|2022-03-14 15:25:00|41.34|39.74|41.5|39.9|41.59|39.99|41.26|39.66|0
1647271800000|2022-03-14 15:30:00|41.46|39.86|41.51|39.91|41.65|40.05|41.4|39.8|0
1647272100000|2022-03-14 15:35:00|41.46|39.86|41.87|40.27|41.97|40.37|41.46|39.86|0
1647272400000|2022-03-14 15:40:00|41.89|40.29|42.45|40.85|42.62|41.02|41.86|40.26|0
1647272700000|2022-03-14 15:45:00|42.46|40.86|42.86|41.26|42.88|41.28|42.42|40.82|0
1647273000000|2022-03-14 15:50:00|42.9|41.3|42.18|40.58|43.17|41.57|41.24|39.64|0
1647273300000|2022-03-14 15:55:00|42.2|40.6|42.59|40.99|42.82|41.22|42.2|40.6|0
1647273600000|2022-03-14 16:00:00|42.64|41.04|43.17|41.57|43.19|41.59|42.64|41.04|0
1647273900000|2022-03-14 16:05:00|43.18|41.58|43.34|41.74|43.44|41.84|42.91|41.31|0
1647274200000|2022-03-14 16:10:00|43.4|41.8|43.53|41.93|43.67|42.07|43.2|41.6|0
1647274500000|2022-03-14 16:15:00|43.57|41.97|43.1|41.5|43.57|41.97|43.06|41.46|0
1647274800000|2022-03-14 16:20:00|43.09|41.49|43.09|41.49|43.42|41.82|43|41.4|0
1647275100000|2022-03-14 16:25:00|43.11|41.51|43.04|41.44|43.28|41.68|43|41.4|0
1647275400000|2022-03-14 16:30:00|43.1|41.5|43.15|41.55|43.23|41.63|42.84|41.24|0
1647275700000|2022-03-14 16:35:00|43.13|41.53|43.1|41.5|43.44|41.84|42.9|41.3|0
1647276000000|2022-03-14 16:40:00|43.15|41.55|43.23|41.63|43.31|41.71|42.84|41.24|0
1647276300000|2022-03-14 16:45:00|43.26|41.66|43.62|42.02|43.77|42.17|43.26|41.66|0
1647276600000|2022-03-14 16:50:00|43.57|41.97|44.25|42.65|44.25|42.65|43.51|41.91|0
1647276900000|2022-03-14 16:55:00|44.27|42.67|44.34|42.74|44.34|42.74|43.93|42.33|0
1647277200000|2022-03-14 17:00:00|44.28|42.68|44.59|42.99|44.6|43|44.2|42.6|0
1647277500000|2022-03-14 17:05:00|44.57|42.97|44.62|43.02|44.64|43.04|44.22|42.62|0
1647277800000|2022-03-14 17:10:00|44.57|42.97|44.77|43.17|44.93|43.33|42.91|41.31|0
1647278100000|2022-03-14 17:15:00|44.76|43.16|44.57|42.97|44.88|43.28|44.54|42.94|0
1647278400000|2022-03-14 17:20:00|44.64|43.04|44.6|43|44.94|43.34|44.54|42.94|0
1647278700000|2022-03-14 17:25:00|44.56|42.96|44.97|43.37|45.04|43.44|44.55|42.95|0
1647279000000|2022-03-14 17:30:00|44.84|43.24|45.21|43.61|45.57|43.97|44.83|43.23|0
1647279300000|2022-03-14 17:35:00|45.23|43.63|45.65|44.05|45.76|44.16|45.23|43.63|0
1647279600000|2022-03-14 17:40:00|45.59|43.99|45.55|43.95|45.81|44.21|45.38|43.78|0
1647279900000|2022-03-14 17:45:00|45.54|43.94|45.77|44.17|45.84|44.24|45.26|43.66|0
1647280200000|2022-03-14 17:50:00|45.69|44.09|45.2|43.6|45.69|44.09|45.02|43.42|0
1647280500000|2022-03-14 17:55:00|45.25|43.65|45.46|43.86|45.49|43.89|44.91|43.31|0
1647280800000|2022-03-14 18:00:00|45.49|43.89|45.53|43.93|45.63|44.03|45.42|43.82|0
1647281100000|2022-03-14 18:05:00|45.54|43.94|45.28|43.68|45.54|43.94|45.11|43.51|0
1647281400000|2022-03-14 18:10:00|45.27|43.67|45.31|43.71|45.51|43.91|45.16|43.56|0
1647281700000|2022-03-14 18:15:00|45.32|43.72|45.67|44.07|45.73|44.13|45.3|43.7|0
1647282000000|2022-03-14 18:20:00|45.61|44.01|45.89|44.29|46.02|44.42|45.54|43.94|0
1647282300000|2022-03-14 18:25:00|45.86|44.26|46.02|44.42|46.05|44.45|45.73|44.13|0
1647282600000|2022-03-14 18:30:00|46|44.4|45.57|43.97|46.06|44.46|45.57|43.97|0
1647282900000|2022-03-14 18:35:00|45.58|43.98|45.41|43.81|45.58|43.98|45.19|43.59|0
1647283200000|2022-03-14 18:40:00|45.34|43.74|45.6|44|45.74|44.14|45.33|43.73|0
1647283500000|2022-03-14 18:45:00|45.57|43.97|45.79|44.19|45.84|44.24|45.56|43.96|0
1647283800000|2022-03-14 18:50:00|45.77|44.17|45.26|43.66|45.91|44.31|45.26|43.66|0
1647284100000|2022-03-14 18:55:00|45.25|43.65|45.17|43.57|45.43|43.83|45.06|43.46|0
1647284400000|2022-03-14 19:00:00|45.2|43.6|44.82|43.22|45.34|43.74|44.62|43.02|0
1647284700000|2022-03-14 19:05:00|44.91|43.31|45.34|43.74|45.47|43.87|44.89|43.29|0
1647285000000|2022-03-14 19:10:00|45.33|43.73|45.21|43.61|45.38|43.78|44.86|43.26|0
1647285300000|2022-03-14 19:15:00|45.23|43.63|45.36|43.76|45.47|43.87|44.82|43.22|0
1647285600000|2022-03-14 19:20:00|45.37|43.77|45.05|43.45|45.52|43.92|45|43.4|0
1647285900000|2022-03-14 19:25:00|45.11|43.51|45.48|43.88|45.53|43.93|45.09|43.49|0
1647286200000|2022-03-14 19:30:00|45.46|43.86|46.08|44.48|46.29|44.69|45.46|43.86|0
1647286500000|2022-03-14 19:35:00|46.06|44.46|45.84|44.24|46.28|44.68|45.78|44.18|0
1647286800000|2022-03-14 19:40:00|45.89|44.29|45.55|43.95|46.01|44.41|45.55|43.95|0
1647287100000|2022-03-14 19:45:00|45.39|43.79|45.59|43.99|45.8|44.2|45.15|43.55|0
1647287400000|2022-03-14 19:50:00|45.83|44.23|45.94|44.34|46.12|44.52|45.62|44.02|0
1647287700000|2022-03-14 19:55:00|45.8|44.2|45.43|43.83|45.88|44.28|45.12|43.52|0
1647288000000|2022-03-14 20:00:00|45.29|43.69|45|43.4|45.38|43.78|44.8|43.2|0
1647288300000|2022-03-14 20:05:00|45.02|43.42|44.66|43.06|45.02|43.42|44.64|43.04|0
1647288600000|2022-03-14 20:10:00|44.64|43.04|44.77|43.17|44.77|43.17|44.59|42.99|0
1647288900000|2022-03-14 20:15:00|44.97|42.97|44.97|42.97|45.04|43.04|44.91|42.91|0
1647289200000|2022-03-14 20:20:00|44.98|42.98|45.05|43.05|45.06|43.06|44.94|42.94|0
1647289500000|2022-03-14 20:25:00|45.04|43.04|45.12|43.12|45.13|43.13|45.01|43.01|0
1647289800000|2022-03-14 20:30:00|45.14|43.14|45.09|43.09|45.16|43.16|45.02|43.02|0
1647290100000|2022-03-14 20:35:00|45.1|43.1|45.09|43.09|45.14|43.14|45.07|43.07|0
1647290400000|2022-03-14 20:40:00|45.11|43.11|45.12|43.12|45.17|43.17|45|43|0
1647290700000|2022-03-14 20:45:00|45.14|43.14|45.18|43.18|45.18|43.18|45.05|43.05|0
1647291000000|2022-03-14 20:50:00|45.17|43.17|45.15|43.15|45.2|43.2|45.13|43.13|0
1647291300000|2022-03-14 20:55:00|45.16|43.16|45.04|43.04|45.17|43.17|44.99|42.99|0
1647291600000|2022-03-14 21:00:00|45.08|43.08|45.03|43.03|45.08|43.08|45.03|43.03|0
1647291900000|2022-03-14 21:05:00|45.04|43.04|45.03|43.03|45.06|43.06|45.03|43.03|0
1647292200000|2022-03-14 21:10:00|45.05|43.05|45.05|43.05|45.05|43.05|45.05|43.05|0
1647292500000|2022-03-14 21:15:00|45.06|43.06|45.07|43.07|45.07|43.07|45.06|43.06|0
1647292800000|2022-03-14 21:20:00|45.1|43.1|45.14|43.14|45.21|43.21|45.09|43.09|0
1647293100000|2022-03-14 21:25:00|45.15|43.15|45.18|43.18|45.19|43.19|45.15|43.15|0
1647293400000|2022-03-14 21:30:00|45.16|43.16|45.16|43.16|45.17|43.17|45.14|43.14|0
1647293700000|2022-03-14 21:35:00|45.17|43.17|45.16|43.16|45.17|43.17|45.15|43.15|0
1647294000000|2022-03-14 21:40:00|45.17|43.17|45.13|43.13|45.17|43.17|45.09|43.09|0
1647294300000|2022-03-14 21:45:00|45.12|43.12|45.11|43.11|45.12|43.12|45.11|43.11|0
1647294600000|2022-03-14 21:50:00|45.1|43.1|44.92|42.92|45.11|43.11|44.9|42.9|0
1647294900000|2022-03-14 21:55:00|44.91|42.91|44.85|42.85|44.91|42.91|44.84|42.84|0
1647295200000|2022-03-14 22:00:00|45.03|43.03|44.94|42.94|45.03|43.03|44.86|42.86|0
1647295500000|2022-03-14 22:05:00|44.92|42.92|45.07|43.07|45.09|43.09|44.92|42.92|0
1647295800000|2022-03-14 22:10:00|45.04|43.04|44.98|42.98|45.04|43.04|44.9|42.9|0
1647296100000|2022-03-14 22:15:00|44.97|42.97|45.04|43.04|45.05|43.05|44.96|42.96|0
1647296400000|2022-03-14 22:20:00|45.03|43.03|45.02|43.02|45.05|43.05|45|43|0
1647296700000|2022-03-14 22:25:00|45.03|43.03|45.19|43.19|45.24|43.24|45|43|0
1647297000000|2022-03-14 22:30:00|45.18|43.18|44.84|42.84|45.25|43.25|44.73|42.73|0
1647297300000|2022-03-14 22:35:00|44.85|42.85|44.52|42.52|44.85|42.85|44.48|42.48|0
1647297600000|2022-03-14 22:40:00|44.51|42.51|44.63|42.63|44.67|42.67|44.49|42.49|0
1647297900000|2022-03-14 22:45:00|44.62|42.62|44.57|42.57|44.64|42.64|44.44|42.44|0
1647298200000|2022-03-14 22:50:00|44.58|42.58|44.64|42.64|44.65|42.65|44.55|42.55|0
1647298500000|2022-03-14 22:55:00|44.65|42.65|44.65|42.65|44.67|42.67|44.57|42.57|0
1647298800000|2022-03-14 23:00:00|44.64|42.64|44.84|42.84|44.87|42.87|44.59|42.59|0
1647299100000|2022-03-14 23:05:00|44.85|42.85|44.78|42.78|44.87|42.87|44.72|42.72|0
1647299400000|2022-03-14 23:10:00|44.8|42.8|44.78|42.78|44.97|42.97|44.78|42.78|0
1647299700000|2022-03-14 23:15:00|44.77|42.77|44.68|42.68|44.82|42.82|44.66|42.66|0
1647300000000|2022-03-14 23:20:00|44.65|42.65|44.76|42.76|44.76|42.76|44.64|42.64|0
1647300300000|2022-03-14 23:25:00|44.78|42.78|44.71|42.71|44.78|42.78|44.64|42.64|0
1647300600000|2022-03-14 23:30:00|44.69|42.69|44.75|42.75|44.78|42.78|44.61|42.61|0
1647300900000|2022-03-14 23:35:00|44.74|42.74|44.6|42.6|44.74|42.74|44.57|42.57|0
1647301200000|2022-03-14 23:40:00|44.61|42.61|44.66|42.66|44.72|42.72|44.56|42.56|0
1647301500000|2022-03-14 23:45:00|44.64|42.64|44.8|42.8|44.86|42.86|44.63|42.63|0
1647301800000|2022-03-14 23:50:00|44.82|42.82|44.84|42.84|44.89|42.89|44.79|42.79|0
1647302100000|2022-03-14 23:55:00|44.82|42.82|44.85|42.85|44.89|42.89|44.78|42.78|0
1647302400000|2022-03-15 00:00:00|44.87|42.87|44.96|42.96|45|43|44.75|42.75|0
1647302700000|2022-03-15 00:05:00|44.9|42.9|44.82|42.82|44.92|42.92|44.75|42.75|0
1647303000000|2022-03-15 00:10:00|44.8|42.8|45.15|43.15|45.22|43.22|44.77|42.77|0
1647303300000|2022-03-15 00:15:00|45.17|43.17|45.24|43.24|45.35|43.35|45.17|43.17|0
1647303600000|2022-03-15 00:20:00|45.25|43.25|45.12|43.12|45.25|43.25|45.11|43.11|0
1647303900000|2022-03-15 00:25:00|45.08|43.08|45.13|43.13|45.22|43.22|45.08|43.08|0
1647304200000|2022-03-15 00:30:00|45.11|43.11|44.88|42.88|45.12|43.12|44.88|42.88|0
1647304500000|2022-03-15 00:35:00|44.87|42.87|44.91|42.91|44.93|42.93|44.66|42.66|0
1647304800000|2022-03-15 00:40:00|44.94|42.94|44.96|42.96|45.03|43.03|44.92|42.92|0
1647305100000|2022-03-15 00:45:00|44.97|42.97|45.09|43.09|45.09|43.09|44.74|42.74|0
1647305400000|2022-03-15 00:50:00|45.07|43.07|45.07|43.07|45.12|43.12|45.06|43.06|0
1647305700000|2022-03-15 00:55:00|45.08|43.08|45.07|43.07|45.19|43.19|44.92|42.92|0
1647306000000|2022-03-15 01:00:00|45.05|43.05|45|43|45.1|43.1|44.92|42.92|0
1647306300000|2022-03-15 01:05:00|45.02|43.02|45.22|43.22|45.22|43.22|45.01|43.01|0
1647306600000|2022-03-15 01:10:00|45.19|43.19|45.17|43.17|45.23|43.23|45.11|43.11|0
1647306900000|2022-03-15 01:15:00|45.18|43.18|45.34|43.34|45.34|43.34|45.14|43.14|0
1647307200000|2022-03-15 01:20:00|45.32|43.32|44.94|42.94|45.35|43.35|44.94|42.94|0
1647307500000|2022-03-15 01:25:00|44.96|42.96|45.15|43.15|45.2|43.2|44.72|42.72|0
1647307800000|2022-03-15 01:30:00|45.13|43.13|45.52|43.52|45.54|43.54|45.04|43.04|0
1647308100000|2022-03-15 01:35:00|45.5|43.5|45.43|43.43|45.73|43.73|45.35|43.35|0
1647308400000|2022-03-15 01:40:00|45.44|43.44|45.29|43.29|45.46|43.46|45.2|43.2|0
1647308700000|2022-03-15 01:45:00|45.28|43.28|45.22|43.22|45.38|43.38|45.14|43.14|0
1647309000000|2022-03-15 01:50:00|45.26|43.26|45.56|43.56|45.63|43.63|45.05|43.05|0
1647309300000|2022-03-15 01:55:00|45.58|43.58|45.43|43.43|45.74|43.74|45.31|43.31|0
1647309600000|2022-03-15 02:00:00|45.42|43.42|45.2|43.2|45.43|43.43|45.12|43.12|0
1647309900000|2022-03-15 02:05:00|45.25|43.25|45.07|43.07|45.25|43.25|45.03|43.03|0
1647310200000|2022-03-15 02:10:00|45.08|43.08|44.97|42.97|45.13|43.13|44.88|42.88|0
1647310500000|2022-03-15 02:15:00|44.94|42.94|44.92|42.92|45.1|43.1|44.69|42.69|0
1647310800000|2022-03-15 02:20:00|44.9|42.9|44.92|42.92|45.09|43.09|44.88|42.88|0
1647311100000|2022-03-15 02:25:00|44.95|42.95|44.75|42.75|45.02|43.02|44.75|42.75|0
1647311400000|2022-03-15 02:30:00|44.72|42.72|44.57|42.57|44.9|42.9|44.52|42.52|0
1647311700000|2022-03-15 02:35:00|44.6|42.6|44.34|42.34|44.6|42.6|44.18|42.18|0
1647312000000|2022-03-15 02:40:00|44.36|42.36|44.5|42.5|44.51|42.51|44.31|42.31|0
1647312300000|2022-03-15 02:45:00|44.51|42.51|44.5|42.5|44.54|42.54|44.3|42.3|0
1647312600000|2022-03-15 02:50:00|44.48|42.48|44.56|42.56|44.63|42.63|44.45|42.45|0
1647312900000|2022-03-15 02:55:00|44.55|42.55|44.57|42.57|44.69|42.69|44.51|42.51|0
1647313200000|2022-03-15 03:00:00|44.58|42.58|44.47|42.47|44.63|42.63|44.36|42.36|0
1647313500000|2022-03-15 03:05:00|44.48|42.48|44.62|42.62|44.71|42.71|44.33|42.33|0
1647313800000|2022-03-15 03:10:00|44.61|42.61|44.62|42.62|44.71|42.71|44.57|42.57|0
1647314100000|2022-03-15 03:15:00|44.61|42.61|44.65|42.65|44.69|42.69|44.57|42.57|0
1647314400000|2022-03-15 03:20:00|44.67|42.67|44.5|42.5|44.69|42.69|44.49|42.49|0
1647314700000|2022-03-15 03:25:00|44.52|42.52|44.67|42.67|44.72|42.72|44.5|42.5|0
1647315000000|2022-03-15 03:30:00|44.64|42.64|44.57|42.57|44.69|42.69|44.57|42.57|0
1647315300000|2022-03-15 03:35:00|44.59|42.59|44.64|42.64|44.64|42.64|44.53|42.53|0
1647315600000|2022-03-15 03:40:00|44.65|42.65|44.76|42.76|44.88|42.88|44.6|42.6|0
1647315900000|2022-03-15 03:45:00|44.75|42.75|44.88|42.88|44.9|42.9|44.74|42.74|0
1647316200000|2022-03-15 03:50:00|44.86|42.86|44.72|42.72|44.89|42.89|44.71|42.71|0
1647316500000|2022-03-15 03:55:00|44.73|42.73|44.71|42.71|44.77|42.77|44.64|42.64|0
1647316800000|2022-03-15 04:00:00|44.69|42.69|44.74|42.74|44.82|42.82|44.69|42.69|0
1647317100000|2022-03-15 04:05:00|44.75|42.75|44.81|42.81|44.81|42.81|44.74|42.74|0
1647317400000|2022-03-15 04:10:00|44.79|42.79|44.76|42.76|44.81|42.81|44.74|42.74|0
1647317700000|2022-03-15 04:15:00|44.75|42.75|44.74|42.74|44.77|42.77|44.74|42.74|0
1647318000000|2022-03-15 04:20:00|44.75|42.75|44.73|42.73|44.79|42.79|44.73|42.73|0
1647318300000|2022-03-15 04:25:00|44.75|42.75|44.48|42.48|44.82|42.82|44.42|42.42|0
1647318600000|2022-03-15 04:30:00|44.5|42.5|44.31|42.31|44.5|42.5|44.25|42.25|0
1647318900000|2022-03-15 04:35:00|44.3|42.3|44.33|42.33|44.42|42.42|44.29|42.29|0
1647319200000|2022-03-15 04:40:00|44.34|42.34|44.27|42.27|44.38|42.38|44.26|42.26|0
1647319500000|2022-03-15 04:45:00|44.26|42.26|44.31|42.31|44.34|42.34|44.24|42.24|0
1647319800000|2022-03-15 04:50:00|44.32|42.32|44.25|42.25|44.32|42.32|44.24|42.24|0
1647320100000|2022-03-15 04:55:00|44.24|42.24|44.27|42.27|44.27|42.27|44.24|42.24|0
1647320400000|2022-03-15 05:00:00|44.24|42.24|44.54|42.54|44.55|42.55|44.24|42.24|0
1647320700000|2022-03-15 05:05:00|44.53|42.53|44.5|42.5|44.55|42.55|44.38|42.38|0
1647321000000|2022-03-15 05:10:00|44.51|42.51|44.52|42.52|44.65|42.65|44.46|42.46|0
1647321300000|2022-03-15 05:15:00|44.53|42.53|44.57|42.57|44.59|42.59|44.38|42.38|0
1647321600000|2022-03-15 05:20:00|44.65|42.65|44.61|42.61|44.8|42.8|44.6|42.6|0
1647321900000|2022-03-15 05:25:00|44.62|42.62|44.63|42.63|44.71|42.71|44.61|42.61|0
1647322200000|2022-03-15 05:30:00|44.62|42.62|44.48|42.48|44.7|42.7|44.47|42.47|0
1647322500000|2022-03-15 05:35:00|44.49|42.49|44.64|42.64|44.66|42.66|44.42|42.42|0
1647322800000|2022-03-15 05:40:00|44.63|42.63|44.63|42.63|44.69|42.69|44.47|42.47|0
1647323100000|2022-03-15 05:45:00|44.66|42.66|44.57|42.57|44.76|42.76|44.57|42.57|0
1647323400000|2022-03-15 05:50:00|44.59|42.59|44.88|42.88|44.89|42.89|44.57|42.57|0
1647323700000|2022-03-15 05:55:00|44.87|42.87|44.76|42.76|44.91|42.91|44.72|42.72|0
1647324000000|2022-03-15 06:00:00|44.79|42.79|45.03|43.03|45.08|43.08|44.76|42.76|0
1647324300000|2022-03-15 06:05:00|44.99|42.99|44.8|42.8|45.08|43.08|44.79|42.79|0
1647324600000|2022-03-15 06:10:00|44.82|42.82|44.68|42.68|44.84|42.84|44.57|42.57|0
1647324900000|2022-03-15 06:15:00|44.69|42.69|44.9|42.9|44.94|42.94|44.65|42.65|0
1647325200000|2022-03-15 06:20:00|44.92|42.92|44.7|42.7|44.92|42.92|44.65|42.65|0
1647325500000|2022-03-15 06:25:00|44.71|42.71|44.8|42.8|44.83|42.83|44.66|42.66|0
1647325800000|2022-03-15 06:30:00|44.81|42.81|44.83|42.83|44.95|42.95|44.74|42.74|0
1647326100000|2022-03-15 06:35:00|44.81|42.81|45.22|43.22|45.27|43.27|44.67|42.67|0
1647326400000|2022-03-15 06:40:00|45.21|43.21|45.2|43.2|45.34|43.34|45.11|43.11|0
1647326700000|2022-03-15 06:45:00|45.21|43.21|45.5|43.5|45.52|43.52|45.2|43.2|0
1647327000000|2022-03-15 06:50:00|45.52|43.52|45.51|43.51|45.66|43.66|45.43|43.43|0
1647327300000|2022-03-15 06:55:00|45.49|43.49|45.5|43.5|45.55|43.55|45.43|43.43|0
1647327600000|2022-03-15 07:00:00|45.47|43.47|46.15|44.15|46.19|44.19|45.46|43.46|0
1647327900000|2022-03-15 07:05:00|45.92|44.32|45.68|44.08|45.95|44.35|45.54|43.94|0
1647328200000|2022-03-15 07:10:00|45.7|44.1|46.97|45.37|47.06|45.46|45.66|44.06|0
1647328500000|2022-03-15 07:15:00|46.9|45.3|46.51|44.91|46.99|45.39|46.46|44.86|0
1647328800000|2022-03-15 07:20:00|46.47|44.87|46.37|44.77|46.63|45.03|46.21|44.61|0
1647329100000|2022-03-15 07:25:00|46.28|44.68|46.77|45.17|46.77|45.17|46.28|44.68|0
1647329400000|2022-03-15 07:30:00|46.76|45.16|46.75|45.15|46.91|45.31|46.44|44.84|0
1647329700000|2022-03-15 07:35:00|46.77|45.17|46.64|45.04|46.86|45.26|46.57|44.97|0
1647330000000|2022-03-15 07:40:00|46.68|45.08|46.69|44.77|46.76|45.16|46.45|44.61|0
1647330300000|2022-03-15 07:45:00|46.65|44.73|46.77|44.85|46.92|45|46.54|44.62|0
1647330600000|2022-03-15 07:50:00|46.73|44.81|47.32|45.4|47.52|45.6|45.44|43.52|0
1647330900000|2022-03-15 07:55:00|47.28|45.36|47.14|45.22|47.33|45.41|47.08|45.16|0
1647331200000|2022-03-15 08:00:00|47.11|45.19|47.16|45.24|47.47|45.55|47.05|45.13|0
1647331500000|2022-03-15 08:05:00|47.17|45.25|47.67|45.59|47.67|45.59|45.9|43.82|0
1647331800000|2022-03-15 08:10:00|47.65|45.57|47.95|45.87|48.08|46|47.65|45.57|0
1647332100000|2022-03-15 08:15:00|48.04|45.96|48.33|46.25|48.37|46.29|47.99|45.91|0
1647332400000|2022-03-15 08:20:00|48.29|46.21|48.5|46.42|48.69|46.61|48.15|46.07|0
1647332700000|2022-03-15 08:25:00|48.54|46.46|48.46|46.38|48.56|46.48|48.22|46.14|0
1647333000000|2022-03-15 08:30:00|48.45|46.37|48.45|46.37|48.81|46.73|48.45|46.37|0
1647333300000|2022-03-15 08:35:00|48.46|46.38|48.69|46.61|48.72|46.64|48.25|46.17|0
1647333600000|2022-03-15 08:40:00|48.7|46.62|48.51|46.43|48.7|46.62|48.29|46.21|0
1647333900000|2022-03-15 08:45:00|48.53|46.45|48.77|46.69|48.93|46.85|48.51|46.43|0
1647334200000|2022-03-15 08:50:00|48.76|46.68|48.85|46.77|49.09|47.01|48.76|46.68|0
1647334500000|2022-03-15 08:55:00|48.83|46.75|49.16|47.08|49.32|47.24|48.82|46.74|0
1647334800000|2022-03-15 09:00:00|49.2|47.12|49.16|47.08|49.28|47.2|49.01|46.93|0
1647335100000|2022-03-15 09:05:00|49.17|47.09|49.47|47.39|49.63|47.55|49.17|47.09|0
1647335400000|2022-03-15 09:10:00|49.46|47.38|49.15|47.07|49.61|47.53|49.14|47.06|0
1647335700000|2022-03-15 09:15:00|49.16|47.08|49.3|47.22|49.39|47.31|49.1|47.02|0
1647336000000|2022-03-15 09:20:00|49.23|47.15|48.7|46.62|49.34|47.26|48.7|46.62|0
1647336300000|2022-03-15 09:25:00|48.68|46.6|48.59|46.51|48.7|46.62|48.41|46.33|0
1647336600000|2022-03-15 09:30:00|48.57|46.49|48.51|46.43|48.61|46.53|48.23|46.15|0
1647336900000|2022-03-15 09:35:00|48.49|46.41|48.42|46.34|48.7|46.62|48.41|46.33|0
1647337200000|2022-03-15 09:40:00|48.51|46.43|47.98|45.9|48.51|46.43|47.87|45.79|0
1647337500000|2022-03-15 09:45:00|47.99|45.91|47.97|45.89|48.06|45.98|47.71|45.63|0
1647337800000|2022-03-15 09:50:00|47.95|45.87|48.45|46.37|48.45|46.37|47.89|45.81|0
1647338100000|2022-03-15 09:55:00|48.44|46.36|48.35|46.27|48.63|46.55|48.27|46.19|0
1647338400000|2022-03-15 10:00:00|48.31|46.23|48.16|46.08|48.39|46.31|48.07|45.99|0
1647338700000|2022-03-15 10:05:00|48.15|46.07|48.16|46.08|48.27|46.19|47.92|45.84|0
1647339000000|2022-03-15 10:10:00|48.15|46.07|47.73|45.65|48.16|46.08|47.67|45.59|0
1647339300000|2022-03-15 10:15:00|47.74|45.66|47.82|45.74|47.94|45.86|47.65|45.57|0
1647339600000|2022-03-15 10:20:00|47.84|45.76|47.74|45.66|48.14|46.06|47.57|45.49|0
1647339900000|2022-03-15 10:25:00|47.73|45.65|47.62|45.54|47.77|45.69|47.55|45.47|0
1647340200000|2022-03-15 10:30:00|47.55|45.47|47.28|45.2|47.62|45.54|47.27|45.19|0
1647340500000|2022-03-15 10:35:00|47.25|45.17|47.27|45.19|47.29|45.21|47.13|45.05|0
1647340800000|2022-03-15 10:40:00|47.3|45.22|47.57|45.49|47.59|45.51|47.3|45.22|0
1647341100000|2022-03-15 10:45:00|47.54|45.46|47.35|45.27|47.56|45.48|47.35|45.27|0
1647341400000|2022-03-15 10:50:00|47.39|45.31|46.8|44.72|47.41|45.33|46.79|44.71|0
1647341700000|2022-03-15 10:55:00|46.83|44.75|46.86|44.78|48.31|46.23|46.35|44.27|0
1647342000000|2022-03-15 11:00:00|46.83|44.75|46.52|44.44|46.83|44.75|46.48|44.4|0
1647342300000|2022-03-15 11:05:00|46.53|44.45|46.21|44.13|46.53|44.45|46.19|44.11|0
1647342600000|2022-03-15 11:10:00|46.2|44.12|46.37|44.29|46.45|44.37|46.12|44.04|0
1647342900000|2022-03-15 11:15:00|45.58|43.5|45.8|43.72|45.83|43.75|45.46|43.38|0
1647343200000|2022-03-15 11:20:00|45.79|43.71|46.18|44.1|46.29|44.21|45.79|43.71|0
1647343500000|2022-03-15 11:25:00|46.15|44.07|46.13|44.05|46.27|44.19|45.95|43.87|0
1647343800000|2022-03-15 11:30:00|46.14|44.06|45.92|43.84|46.25|44.17|45.92|43.84|0
1647344100000|2022-03-15 11:35:00|45.94|43.86|45.98|43.9|46.07|43.99|45.85|43.77|0
1647344400000|2022-03-15 11:40:00|46|43.92|47.03|44.95|47.08|45|45.99|43.91|0
1647344700000|2022-03-15 11:45:00|47.08|45|47.27|45.19|47.27|45.19|47|44.92|0
1647345000000|2022-03-15 11:50:00|47.26|45.18|47.15|45.07|47.33|45.25|47.08|45|0
1647345300000|2022-03-15 11:55:00|47.16|45.08|46.97|44.89|47.18|45.1|46.87|44.79|0
1647345600000|2022-03-15 12:00:00|46.99|44.91|46.87|44.79|47.19|45.11|46.78|44.7|0
1647345900000|2022-03-15 12:05:00|46.89|44.81|47.06|44.98|47.1|45.02|46.75|44.67|0
1647346200000|2022-03-15 12:10:00|47.04|44.96|46.68|44.6|47.04|44.96|46.68|44.6|0
1647346500000|2022-03-15 12:15:00|46.69|44.61|46.64|44.56|46.78|44.7|46.55|44.47|0
1647346800000|2022-03-15 12:20:00|46.6|44.52|46.34|44.26|46.61|44.53|46.19|44.11|0
1647347100000|2022-03-15 12:25:00|46.33|44.25|46.6|44.52|46.6|44.52|46.33|44.25|0
1647347400000|2022-03-15 12:30:00|46.52|44.44|45.14|43.06|46.61|44.53|44.75|42.67|0
1647347700000|2022-03-15 12:35:00|45.09|43.01|45.13|43.05|45.3|43.22|45.04|42.96|0
1647348000000|2022-03-15 12:40:00|45.12|43.04|45.73|43.65|45.98|43.9|45.1|43.02|0
1647348300000|2022-03-15 12:45:00|45.71|43.63|45.56|43.48|45.86|43.78|45.55|43.47|0
1647348600000|2022-03-15 12:50:00|45.57|43.49|45.74|43.66|45.79|43.71|45.57|43.49|0
1647348900000|2022-03-15 12:55:00|45.75|43.67|45.64|43.56|45.78|43.7|45.57|43.49|0
1647349200000|2022-03-15 13:00:00|45.66|43.58|45.5|43.42|45.72|43.64|45.5|43.42|0
1647349500000|2022-03-15 13:05:00|45.52|43.44|45.55|43.47|45.62|43.54|45.37|43.29|0
1647349800000|2022-03-15 13:10:00|45.53|43.45|45.31|43.23|45.53|43.45|45|42.92|0
1647350100000|2022-03-15 13:15:00|45.26|43.18|45.38|43.3|45.41|43.33|45.2|43.12|0
1647350400000|2022-03-15 13:20:00|45.36|43.28|45.58|43.5|45.58|43.5|45.33|43.25|0
1647350700000|2022-03-15 13:25:00|45.48|43.4|45.17|43.09|45.75|43.67|45.12|43.04|0
1647351000000|2022-03-15 13:30:00|45.26|43.18|44.71|42.63|45.26|43.18|44.21|42.13|0
1647351300000|2022-03-15 13:35:00|44.61|42.53|45.05|42.97|45.14|43.06|44.31|42.23|0
1647351600000|2022-03-15 13:40:00|44.97|42.89|46.1|44.02|46.1|44.02|44.74|42.66|0
1647351900000|2022-03-15 13:45:00|46.04|43.96|45.66|43.58|46.11|44.03|45.57|43.49|0
1647352200000|2022-03-15 13:50:00|45.67|43.59|45.49|43.41|45.79|43.71|45.28|43.2|0
1647352500000|2022-03-15 13:55:00|45.57|43.49|44.84|42.76|45.57|43.49|44.7|42.62|0
1647352800000|2022-03-15 14:00:00|44.86|42.78|44.49|42.41|45.37|43.29|44.34|42.26|0
1647353100000|2022-03-15 14:05:00|44.47|42.39|45.05|42.97|45.12|43.04|44.35|42.27|0
1647353400000|2022-03-15 14:10:00|44.98|42.9|45.38|43.3|45.6|43.52|44.82|42.74|0
1647353700000|2022-03-15 14:15:00|45.47|43.39|44.91|42.83|45.53|43.45|44.83|42.75|0
1647354000000|2022-03-15 14:20:00|44.8|42.72|44.35|42.27|44.85|42.77|44.35|42.27|0
1647354300000|2022-03-15 14:25:00|44.38|42.3|43.1|41.02|44.43|42.35|43.1|41.02|0
1647354600000|2022-03-15 14:30:00|43|40.92|42.94|40.86|43.16|41.08|42.62|40.54|0
1647354900000|2022-03-15 14:35:00|42.95|40.87|42.79|40.71|42.97|40.89|42.57|40.49|0
1647355200000|2022-03-15 14:40:00|42.74|40.66|42.73|40.65|42.95|40.87|42.57|40.49|0
1647355500000|2022-03-15 14:45:00|42.69|40.61|42.63|40.55|43.78|41.7|42.41|40.33|0
1647355800000|2022-03-15 14:50:00|42.55|40.47|42.88|40.8|43.01|40.93|42.55|40.47|0
1647356100000|2022-03-15 14:55:00|42.87|40.79|43.47|41.39|43.61|41.53|42.85|40.77|0
1647356400000|2022-03-15 15:00:00|43.35|41.27|43.08|41|43.45|41.37|43.08|41|0
1647356700000|2022-03-15 15:05:00|43.1|41.02|43.06|40.98|43.19|41.11|43|40.92|0
1647357000000|2022-03-15 15:10:00|43.05|40.97|43.08|41|43.25|41.17|42.97|40.89|0
1647357300000|2022-03-15 15:15:00|43.12|41.04|43.03|40.95|43.38|41.3|42.98|40.9|0
1647357600000|2022-03-15 15:20:00|42.99|40.91|43.17|41.09|43.44|41.36|42.9|40.82|0
1647357900000|2022-03-15 15:25:00|43.19|41.11|42.45|40.53|43.22|41.14|42.45|40.53|0
1647358200000|2022-03-15 15:30:00|42.42|40.5|42.21|40.29|42.54|40.62|42.21|40.29|0
1647358500000|2022-03-15 15:35:00|42.23|40.31|42.11|40.19|42.23|40.31|42.04|40.12|0
1647358800000|2022-03-15 15:40:00|42.13|40.21|42.34|40.42|42.83|40.91|42.1|40.18|0
1647359100000|2022-03-15 15:45:00|42.31|40.39|42.07|40.15|42.39|40.47|42.06|40.14|0
1647359400000|2022-03-15 15:50:00|42.05|40.13|42.57|40.65|42.68|40.76|41.93|40.01|0
1647359700000|2022-03-15 15:55:00|42.54|40.62|42.97|41.05|43.45|41.53|42.54|40.62|0
1647360000000|2022-03-15 16:00:00|43.03|41.11|43.7|41.78|44.01|42.09|42.99|41.07|0
1647360300000|2022-03-15 16:05:00|43.72|41.8|43.02|41.1|43.85|41.93|42.91|40.99|0
1647360600000|2022-03-15 16:10:00|43.04|41.12|43.01|41.09|43.2|41.28|42.91|40.99|0
1647360900000|2022-03-15 16:15:00|43|41.08|42.44|40.52|43.09|41.17|42.38|40.46|0
1647361200000|2022-03-15 16:20:00|42.48|40.56|42.14|40.22|42.61|40.69|42.14|40.22|0
1647361500000|2022-03-15 16:25:00|42.15|40.23|42.29|40.37|42.29|40.37|41.89|39.97|0
1647361800000|2022-03-15 16:30:00|42.32|40.4|42.04|40.12|42.32|40.4|41.82|39.9|0
1647362100000|2022-03-15 16:35:00|42.01|40.09|41.77|39.85|42.02|40.1|41.73|39.81|0
1647362400000|2022-03-15 16:40:00|41.76|39.84|42.21|40.29|42.21|40.29|41.76|39.84|0
1647362700000|2022-03-15 16:45:00|42.19|40.27|42.41|40.49|42.46|40.54|42.05|40.13|0
1647363000000|2022-03-15 16:50:00|42.43|40.51|42.68|40.76|42.9|40.98|42.4|40.48|0
1647363300000|2022-03-15 16:55:00|42.7|40.78|42.24|40.32|42.7|40.78|42.2|40.28|0
1647363600000|2022-03-15 17:00:00|42.2|40.28|42|40.08|42.24|40.32|41.89|39.97|0
1647363900000|2022-03-15 17:05:00|42.01|40.09|42.37|40.45|42.45|40.53|41.98|40.06|0
1647364200000|2022-03-15 17:10:00|42.4|40.48|42.9|40.98|42.91|40.99|42.4|40.48|0
1647364500000|2022-03-15 17:15:00|42.88|40.96|42.91|40.99|42.98|41.06|42.64|40.72|0
1647364800000|2022-03-15 17:20:00|42.9|40.98|42.62|40.7|42.94|41.02|42.54|40.62|0
1647365100000|2022-03-15 17:25:00|42.63|40.71|43.18|41.26|43.18|41.26|42.38|40.46|0
1647365400000|2022-03-15 17:30:00|43.17|41.25|43.02|41.1|43.33|41.41|42.88|40.96|0
1647365700000|2022-03-15 17:35:00|42.99|41.07|43.08|41.16|43.13|41.21|42.79|40.87|0
1647366000000|2022-03-15 17:40:00|43.05|41.13|42.84|40.92|43.16|41.24|42.66|40.74|0
1647366300000|2022-03-15 17:45:00|42.81|40.89|42.93|41.01|43.02|41.1|42.7|40.78|0
1647366600000|2022-03-15 17:50:00|42.9|40.98|42.74|40.82|42.9|40.98|42.67|40.75|0
1647366900000|2022-03-15 17:55:00|42.73|40.81|42.47|40.55|42.76|40.84|42.36|40.44|0
1647367200000|2022-03-15 18:00:00|42.52|40.6|43.06|41.14|43.09|41.17|42.33|40.41|0
1647367500000|2022-03-15 18:05:00|43.03|41.11|42.62|40.7|43.14|41.22|42.58|40.66|0
1647367800000|2022-03-15 18:10:00|42.69|40.77|42.93|41.01|43.06|41.14|42.58|40.66|0
1647368100000|2022-03-15 18:15:00|42.94|41.02|43.49|41.57|43.6|41.68|42.91|40.99|0
1647368400000|2022-03-15 18:20:00|43.47|41.55|43.34|41.42|43.63|41.71|43.26|41.34|0
1647368700000|2022-03-15 18:25:00|43.29|41.37|43.19|41.27|43.41|41.49|43.07|41.15|0
1647369000000|2022-03-15 18:30:00|43.21|41.29|42.76|40.84|43.47|41.55|42.66|40.74|0
1647369300000|2022-03-15 18:35:00|42.78|40.86|42.82|40.9|43.03|41.11|42.68|40.76|0
1647369600000|2022-03-15 18:40:00|42.81|40.89|42.53|40.61|42.87|40.95|42.47|40.55|0
1647369900000|2022-03-15 18:45:00|42.52|40.6|42.04|40.12|42.55|40.63|42.04|40.12|0
1647370200000|2022-03-15 18:50:00|42|40.08|41.87|39.95|42|40.08|41.76|39.84|0
1647370500000|2022-03-15 18:55:00|41.89|39.97|41.53|39.61|41.96|40.04|41.48|39.56|0
1647370800000|2022-03-15 19:00:00|41.62|39.7|41.59|39.67|41.73|39.81|41.38|39.46|0
1647371100000|2022-03-15 19:05:00|41.6|39.68|41.57|39.65|41.62|39.7|41.38|39.46|0
1647371400000|2022-03-15 19:10:00|41.54|39.62|41.49|39.57|41.6|39.68|41.26|39.34|0
1647371700000|2022-03-15 19:15:00|41.47|39.55|40.97|39.05|41.49|39.57|40.92|39|0
1647372000000|2022-03-15 19:20:00|40.95|39.03|40.81|38.89|41.12|39.2|40.74|38.82|0
1647372300000|2022-03-15 19:25:00|40.77|38.85|40.84|38.92|40.89|38.97|40.71|38.79|0
1647372600000|2022-03-15 19:30:00|40.86|38.94|40.76|38.84|40.86|38.94|40.42|38.5|0
1647372900000|2022-03-15 19:35:00|40.79|38.87|40.72|38.8|40.95|39.03|40.72|38.8|0
1647373200000|2022-03-15 19:40:00|40.66|38.74|40.82|38.9|41.02|39.1|40.64|38.72|0
1647373500000|2022-03-15 19:45:00|40.72|38.8|39.91|37.99|41.08|39.16|39.9|37.98|0
1647373800000|2022-03-15 19:50:00|39.83|37.91|40.72|38.8|40.89|38.97|39.54|37.62|0
1647374100000|2022-03-15 19:55:00|40.82|38.9|40.94|39.02|41.27|39.35|40.78|38.86|0
1647374400000|2022-03-15 20:00:00|40.95|39.03|41.15|39.23|41.16|39.24|40.84|38.92|0
1647374700000|2022-03-15 20:05:00|41.17|39.25|41.3|39.38|41.36|39.44|41.04|39.12|0
1647375000000|2022-03-15 20:10:00|41.32|39.4|41.38|39.46|41.41|39.49|41.15|39.23|0
1647375300000|2022-03-15 20:15:00|41.59|39.19|41.43|39.03|41.6|39.2|41.35|38.95|0
1647375600000|2022-03-15 20:20:00|41.44|39.04|41.4|39|41.44|39.04|41.35|38.95|0
1647375900000|2022-03-15 20:25:00|41.41|39.01|41.49|39.09|41.49|39.09|41.38|38.98|0
1647376200000|2022-03-15 20:30:00|41.46|39.06|41.47|39.07|41.55|39.15|41.44|39.04|0
1647376500000|2022-03-15 20:35:00|41.46|39.06|41.27|38.87|41.49|39.09|41.27|38.87|0
1647376800000|2022-03-15 20:40:00|41.29|38.89|41.29|38.89|41.39|38.99|41.24|38.84|0
1647377100000|2022-03-15 20:45:00|41.28|38.88|41.28|38.88|41.37|38.97|41.25|38.85|0
1647377400000|2022-03-15 20:50:00|41.31|38.91|41.37|38.97|41.38|38.98|41.29|38.89|0
1647377700000|2022-03-15 20:55:00|41.36|38.96|41.47|39.07|41.51|39.11|41.31|38.91|0
1647378000000|2022-03-15 21:00:00|41.49|39.09|41.45|39.05|41.52|39.12|41.44|39.04|0
1647378300000|2022-03-15 21:05:00|41.46|39.06|41.48|39.08|41.52|39.12|41.44|39.04|0
1647378600000|2022-03-15 21:10:00|41.49|39.09|41.45|39.05|41.49|39.09|41.45|39.05|0
1647378900000|2022-03-15 21:15:00|41.43|39.03|41.49|39.09|41.49|39.09|41.43|39.03|0
1647379200000|2022-03-15 21:20:00|41.48|39.08|41.48|39.08|41.5|39.1|41.47|39.07|0
1647379500000|2022-03-15 21:25:00|41.47|39.07|41.43|39.03|41.48|39.08|41.43|39.03|0
1647379800000|2022-03-15 21:30:00|41.44|39.04|41.43|39.03|41.44|39.04|41.43|39.03|0
1647380100000|2022-03-15 21:35:00|41.45|39.05|41.45|39.05|41.45|39.05|41.45|39.05|0
1647380700000|2022-03-15 21:45:00|41.44|39.04|41.45|39.05|41.46|39.06|41.44|39.04|0
1647381000000|2022-03-15 21:50:00|41.44|39.04|41.45|39.05|41.45|39.05|41.44|39.04|0
1647381300000|2022-03-15 21:55:00|41.47|39.07|41.44|39.04|41.47|39.07|41.44|39.04|0
1647381600000|2022-03-15 22:00:00|41.38|38.98|41.48|39.08|41.49|39.09|41.38|38.98|0
1647381900000|2022-03-15 22:05:00|41.47|39.07|41.58|39.18|41.63|39.23|41.47|39.07|0
1647382200000|2022-03-15 22:10:00|41.59|39.19|41.52|39.12|41.69|39.29|41.52|39.12|0
1647382500000|2022-03-15 22:15:00|41.53|39.13|41.48|39.08|41.53|39.13|41.45|39.05|0
1647382800000|2022-03-15 22:20:00|41.47|39.07|41.54|39.14|41.56|39.16|41.44|39.04|0
1647383100000|2022-03-15 22:25:00|41.55|39.15|41.56|39.16|41.57|39.17|41.47|39.07|0
1647383400000|2022-03-15 22:30:00|41.53|39.13|41.59|39.19|41.59|39.19|41.51|39.11|0
1647383700000|2022-03-15 22:35:00|41.57|39.17|41.62|39.22|41.63|39.23|41.56|39.16|0
1647384000000|2022-03-15 22:40:00|41.61|39.21|41.6|39.2|41.61|39.21|41.52|39.12|0
1647384300000|2022-03-15 22:45:00|41.59|39.19|41.55|39.15|41.6|39.2|41.52|39.12|0
1647384600000|2022-03-15 22:50:00|41.56|39.16|41.51|39.11|41.57|39.17|41.5|39.1|0
1647384900000|2022-03-15 22:55:00|41.52|39.12|41.55|39.15|41.63|39.23|41.51|39.11|0
1647385200000|2022-03-15 23:00:00|41.53|39.13|41.59|39.19|41.59|39.19|41.5|39.1|0
1647385500000|2022-03-15 23:05:00|41.58|39.18|41.62|39.22|41.65|39.25|41.56|39.16|0
1647385800000|2022-03-15 23:10:00|41.64|39.24|41.65|39.25|41.67|39.27|41.61|39.21|0
1647386100000|2022-03-15 23:15:00|41.64|39.24|41.54|39.14|41.64|39.24|41.5|39.1|0
1647386400000|2022-03-15 23:20:00|41.53|39.13|41.43|39.03|41.54|39.14|41.37|38.97|0
1647386700000|2022-03-15 23:25:00|41.44|39.04|41.51|39.11|41.58|39.18|41.43|39.03|0
1647387000000|2022-03-15 23:30:00|41.52|39.12|41.57|39.17|41.65|39.25|41.52|39.12|0
1647387300000|2022-03-15 23:35:00|41.58|39.18|41.14|38.74|41.62|39.22|40.98|38.58|0
1647387600000|2022-03-15 23:40:00|41.15|38.75|41.11|38.71|41.15|38.75|41.06|38.66|0
1647387900000|2022-03-15 23:45:00|41.09|38.69|41.23|38.83|41.26|38.86|41.06|38.66|0
1647388200000|2022-03-15 23:50:00|41.24|38.84|41.47|39.07|41.52|39.12|41.24|38.84|0
1647388500000|2022-03-15 23:55:00|41.49|39.09|41.5|39.1|41.59|39.19|41.41|39.01|0
1647388800000|2022-03-16 00:00:00|41.53|39.13|41.64|39.24|41.68|39.28|41.46|39.06|0
1647389100000|2022-03-16 00:05:00|41.62|39.22|41.51|39.11|41.67|39.27|41.48|39.08|0
1647389400000|2022-03-16 00:10:00|41.5|39.1|41.6|39.2|41.6|39.2|41.45|39.05|0
1647389700000|2022-03-16 00:15:00|41.62|39.22|41.83|39.43|41.9|39.5|41.62|39.22|0
1647390000000|2022-03-16 00:20:00|41.86|39.46|41.91|39.51|42.03|39.63|41.83|39.43|0
1647390300000|2022-03-16 00:25:00|41.88|39.48|41.88|39.48|41.99|39.59|41.83|39.43|0
1647390600000|2022-03-16 00:30:00|41.86|39.46|41.83|39.43|41.87|39.47|41.66|39.26|0
1647390900000|2022-03-16 00:35:00|41.84|39.44|41.91|39.51|41.95|39.55|41.83|39.43|0
1647391200000|2022-03-16 00:40:00|41.92|39.52|41.93|39.53|41.98|39.58|41.84|39.44|0
1647391500000|2022-03-16 00:45:00|41.92|39.52|41.99|39.59|41.99|39.59|41.86|39.46|0
1647391800000|2022-03-16 00:50:00|41.96|39.56|41.94|39.54|41.99|39.59|41.85|39.45|0
1647392100000|2022-03-16 00:55:00|41.95|39.55|41.81|39.41|41.95|39.55|41.68|39.28|0
1647392400000|2022-03-16 01:00:00|41.78|39.38|41.77|39.37|41.87|39.47|41.74|39.34|0
1647392700000|2022-03-16 01:05:00|41.75|39.35|41.83|39.43|41.87|39.47|41.66|39.26|0
1647393000000|2022-03-16 01:10:00|41.82|39.42|41.78|39.38|41.94|39.54|41.77|39.37|0
1647393300000|2022-03-16 01:15:00|41.8|39.4|41.71|39.31|41.82|39.42|41.69|39.29|0
1647393600000|2022-03-16 01:20:00|41.69|39.29|41.7|39.3|41.78|39.38|41.68|39.28|0
1647393900000|2022-03-16 01:25:00|41.71|39.31|41.77|39.37|41.81|39.41|41.7|39.3|0
1647394200000|2022-03-16 01:30:00|41.73|39.33|41.83|39.43|41.87|39.47|41.7|39.3|0
1647394500000|2022-03-16 01:35:00|41.81|39.41|41.84|39.44|41.84|39.44|41.71|39.31|0
1647394800000|2022-03-16 01:40:00|41.82|39.42|41.84|39.44|41.85|39.45|41.75|39.35|0
1647395100000|2022-03-16 01:45:00|41.82|39.42|41.81|39.41|41.87|39.47|41.74|39.34|0
1647395400000|2022-03-16 01:50:00|41.79|39.39|41.71|39.31|41.82|39.42|41.68|39.28|0
1647395700000|2022-03-16 01:55:00|41.72|39.32|41.56|39.16|41.76|39.36|41.53|39.13|0
1647396000000|2022-03-16 02:00:00|41.54|39.14|41.37|38.97|41.57|39.17|41.34|38.94|0
1647396300000|2022-03-16 02:05:00|41.38|38.98|41.38|38.98|41.45|39.05|41.37|38.97|0
1647396600000|2022-03-16 02:10:00|41.37|38.97|40.83|38.43|41.37|38.97|40.83|38.43|0
1647396900000|2022-03-16 02:15:00|40.86|38.46|41|38.6|41.02|38.62|40.82|38.42|0
1647397200000|2022-03-16 02:20:00|41.02|38.62|41.07|38.67|41.15|38.75|41|38.6|0
1647397500000|2022-03-16 02:25:00|41.08|38.68|40.97|38.57|41.12|38.72|40.97|38.57|0
1647397800000|2022-03-16 02:30:00|40.98|38.58|41.13|38.73|41.15|38.75|40.95|38.55|0
1647398100000|2022-03-16 02:35:00|41.15|38.75|41.01|38.61|41.18|38.78|40.96|38.56|0
1647398400000|2022-03-16 02:40:00|41.02|38.62|40.95|38.55|41.04|38.64|40.83|38.43|0
1647398700000|2022-03-16 02:45:00|40.96|38.56|40.9|38.5|40.98|38.58|40.87|38.47|0
1647399000000|2022-03-16 02:50:00|40.91|38.51|41.04|38.64|41.05|38.65|40.9|38.5|0
1647399300000|2022-03-16 02:55:00|41.05|38.65|41.14|38.74|41.2|38.8|41.04|38.64|0
1647399600000|2022-03-16 03:00:00|41.16|38.76|41.19|38.79|41.2|38.8|41.05|38.65|0
1647399900000|2022-03-16 03:05:00|41.16|38.76|41.34|38.94|41.37|38.97|41.14|38.74|0
1647400200000|2022-03-16 03:10:00|41.33|38.93|41.29|38.89|41.33|38.93|41.24|38.84|0
1647400500000|2022-03-16 03:15:00|41.3|38.9|41.13|38.73|41.35|38.95|41.12|38.72|0
1647400800000|2022-03-16 03:20:00|41.12|38.72|41.03|38.63|41.2|38.8|41.03|38.63|0
1647401100000|2022-03-16 03:25:00|41.04|38.64|41.01|38.61|41.06|38.66|40.83|38.43|0
1647401400000|2022-03-16 03:30:00|40.99|38.59|41.14|38.74|41.15|38.75|40.99|38.59|0
1647401700000|2022-03-16 03:35:00|41.15|38.75|40.91|38.51|41.15|38.75|40.87|38.47|0
1647402000000|2022-03-16 03:40:00|40.92|38.52|41.1|38.7|41.11|38.71|40.92|38.52|0
1647402300000|2022-03-16 03:45:00|41.07|38.67|41|38.6|41.1|38.7|40.96|38.56|0
1647402600000|2022-03-16 03:50:00|41.02|38.62|41.17|38.77|41.17|38.77|41.02|38.62|0
1647402900000|2022-03-16 03:55:00|41.14|38.74|41.12|38.72|41.14|38.74|40.99|38.59|0
1647403200000|2022-03-16 04:00:00|41.11|38.71|41.01|38.61|41.11|38.71|40.98|38.58|0
1647403500000|2022-03-16 04:05:00|41|38.6|41.01|38.61|41.06|38.66|40.92|38.52|0
1647403800000|2022-03-16 04:10:00|41|38.6|41.01|38.61|41.02|38.62|40.94|38.54|0
1647404100000|2022-03-16 04:15:00|41.03|38.63|41.09|38.69|41.1|38.7|41.01|38.61|0
1647404400000|2022-03-16 04:20:00|41.1|38.7|41.15|38.75|41.18|38.78|41.06|38.66|0
1647404700000|2022-03-16 04:25:00|41.14|38.74|41.12|38.72|41.16|38.76|41.1|38.7|0
1647405000000|2022-03-16 04:30:00|41.13|38.73|41.17|38.77|41.2|38.8|41.13|38.73|0
1647405300000|2022-03-16 04:35:00|41.18|38.78|41.06|38.66|41.18|38.78|41.04|38.64|0
1647405600000|2022-03-16 04:40:00|41.07|38.67|41.05|38.65|41.08|38.68|41|38.6|0
1647405900000|2022-03-16 04:45:00|41.06|38.66|40.86|38.46|41.06|38.66|40.86|38.46|0
1647406200000|2022-03-16 04:50:00|40.88|38.48|40.88|38.48|40.94|38.54|40.86|38.46|0
1647406500000|2022-03-16 04:55:00|40.9|38.5|40.91|38.51|40.91|38.51|40.82|38.42|0
1647406800000|2022-03-16 05:00:00|40.86|38.46|40.81|38.41|40.87|38.47|40.7|38.3|0
1647407100000|2022-03-16 05:05:00|40.8|38.4|40.77|38.37|40.8|38.4|40.69|38.29|0
1647407400000|2022-03-16 05:10:00|40.75|38.35|40.95|38.55|40.96|38.56|40.75|38.35|0
1647407700000|2022-03-16 05:15:00|40.98|38.58|40.7|38.3|40.98|38.58|40.69|38.29|0
1647408000000|2022-03-16 05:20:00|40.67|38.27|40.51|38.11|40.68|38.28|40.51|38.11|0
1647408300000|2022-03-16 05:25:00|40.49|38.09|40.36|37.96|40.49|38.09|40.34|37.94|0
1647408600000|2022-03-16 05:30:00|40.37|37.97|40.61|38.21|40.86|38.46|40.37|37.97|0
1647408900000|2022-03-16 05:35:00|40.59|38.19|40.5|38.1|40.7|38.3|40.47|38.07|0
1647409200000|2022-03-16 05:40:00|40.49|38.09|40.19|37.79|40.52|38.12|40.19|37.79|0
1647409500000|2022-03-16 05:45:00|40.2|37.8|39.91|37.51|40.22|37.82|39.67|37.27|0
1647409800000|2022-03-16 05:50:00|39.95|37.55|40.21|37.81|40.26|37.86|39.89|37.49|0
1647410100000|2022-03-16 05:55:00|40.2|37.8|40.18|37.78|40.35|37.95|40.18|37.78|0
1647410400000|2022-03-16 06:00:00|40.21|37.81|40.13|37.73|40.25|37.85|40.13|37.73|0
1647410700000|2022-03-16 06:05:00|40.15|37.75|40.12|37.72|40.25|37.85|40.01|37.61|0
1647411000000|2022-03-16 06:10:00|40.13|37.73|40.07|37.67|40.16|37.76|40|37.6|0
1647411300000|2022-03-16 06:15:00|40.08|37.68|39.83|37.43|40.12|37.72|39.82|37.42|0
1647411600000|2022-03-16 06:20:00|39.82|37.42|39.83|37.43|39.97|37.57|39.8|37.4|0
1647411900000|2022-03-16 06:25:00|39.85|37.45|39.96|37.56|40|37.6|39.82|37.42|0
1647412200000|2022-03-16 06:30:00|39.98|37.58|39.83|37.43|40.05|37.65|39.74|37.34|0
1647412500000|2022-03-16 06:35:00|39.84|37.44|39.77|37.37|39.92|37.52|39.75|37.35|0
1647412800000|2022-03-16 06:40:00|39.78|37.38|39.52|37.12|39.93|37.53|39.45|37.05|0
1647413100000|2022-03-16 06:45:00|39.53|37.13|39.49|37.09|39.85|37.45|39.44|37.04|0
1647413400000|2022-03-16 06:50:00|39.47|37.07|39.52|37.12|39.83|37.43|39.47|37.07|0
1647413700000|2022-03-16 06:55:00|39.53|37.13|39.44|37.04|39.72|37.32|39.43|37.03|0
1647414000000|2022-03-16 07:00:00|39.43|37.03|39.54|37.14|39.6|37.2|39.41|37.01|0
1647414300000|2022-03-16 07:05:00|39.29|37.37|39.23|37.31|40.55|38.63|39.1|37.18|0
1647414600000|2022-03-16 07:10:00|39.21|37.29|39.01|37.09|39.25|37.33|39.01|37.09|0
1647414900000|2022-03-16 07:15:00|39.02|37.1|39.25|37.33|39.25|37.33|39.02|37.1|0
1647415200000|2022-03-16 07:20:00|39.22|37.3|39.4|37.48|39.41|37.49|39.19|37.27|0
1647415500000|2022-03-16 07:25:00|39.41|37.49|39.31|37.39|39.46|37.54|39.28|37.36|0
1647415800000|2022-03-16 07:30:00|39.34|37.42|39.48|37.56|39.56|37.64|39.32|37.4|0
1647416100000|2022-03-16 07:35:00|39.47|37.55|39.17|37.25|39.48|37.56|39.1|37.18|0
1647416400000|2022-03-16 07:40:00|39.19|37.27|39.46|37.54|39.47|37.55|39.19|37.27|0
1647416700000|2022-03-16 07:45:00|39.48|37.56|39.25|37.33|39.52|37.6|39.23|37.31|0
1647417000000|2022-03-16 07:50:00|39.24|37.32|38.77|36.85|39.29|37.37|38.69|36.77|0
1647417300000|2022-03-16 07:55:00|38.78|36.86|38.68|36.76|38.89|36.97|38.64|36.72|0
1647417600000|2022-03-16 08:00:00|38.77|36.85|38.52|36.6|38.84|36.92|38.47|36.55|0
1647417900000|2022-03-16 08:05:00|38.55|36.63|38.61|36.69|38.76|36.84|38.54|36.62|0
1647418200000|2022-03-16 08:10:00|38.6|36.68|38.74|36.82|38.75|36.83|38.42|36.5|0
1647418500000|2022-03-16 08:15:00|38.73|36.81|38.1|36.18|38.74|36.82|38.08|36.16|0
1647418800000|2022-03-16 08:20:00|38.13|36.21|36.62|34.7|38.56|36.64|35.58|33.66|0
1647419100000|2022-03-16 08:25:00|36.64|34.72|36.43|34.51|36.73|34.81|36.36|34.44|0
1647419400000|2022-03-16 08:30:00|36.44|34.52|36.23|34.31|36.65|34.73|36.09|34.17|0
1647419700000|2022-03-16 08:35:00|36.26|34.34|36.3|34.38|36.49|34.57|36.05|34.13|0
1647420000000|2022-03-16 08:40:00|36.31|34.39|36.45|34.53|36.45|34.53|36.22|34.3|0
1647420300000|2022-03-16 08:45:00|36.48|34.56|36.43|34.51|36.53|34.61|36.34|34.42|0
1647420600000|2022-03-16 08:50:00|36.42|34.5|36.48|34.56|36.55|34.63|36.41|34.49|0
1647420900000|2022-03-16 08:55:00|36.46|34.54|36.29|34.37|36.48|34.56|36.29|34.37|0
1647421200000|2022-03-16 09:00:00|36.28|34.36|36.21|34.29|36.3|34.38|36.18|34.26|0
1647421500000|2022-03-16 09:05:00|36.22|34.3|36.19|34.27|36.24|34.32|36.14|34.22|0
1647421800000|2022-03-16 09:10:00|36.12|34.2|36.14|34.22|36.23|34.31|36.07|34.15|0
1647422100000|2022-03-16 09:15:00|36.15|34.23|36.1|34.18|36.16|34.24|35.93|34.01|0
1647422400000|2022-03-16 09:20:00|36.11|34.19|36.07|34.15|36.15|34.23|36.04|34.12|0
1647422700000|2022-03-16 09:25:00|36.09|34.17|35.94|34.02|36.11|34.19|35.91|33.99|0
1647423000000|2022-03-16 09:30:00|35.95|34.03|35.91|33.99|35.97|34.05|35.84|33.92|0
1647423300000|2022-03-16 09:35:00|36.89|34.97|36.26|34.34|36.91|34.99|35.88|33.96|0
1647423600000|2022-03-16 09:40:00|36.28|34.36|36.4|34.48|36.4|34.48|36.26|34.34|0
1647423900000|2022-03-16 09:45:00|36.41|34.49|36.44|34.52|36.52|34.6|36.4|34.48|0
1647424200000|2022-03-16 09:50:00|36.42|34.5|36.48|34.56|36.48|34.56|36.26|34.34|0
1647424500000|2022-03-16 09:55:00|36.49|34.57|36.53|34.61|36.6|34.68|36.41|34.49|0
1647424800000|2022-03-16 10:00:00|36.55|34.63|36.42|34.5|36.59|34.67|36.37|34.45|0
1647425100000|2022-03-16 10:05:00|36.44|34.52|36.43|34.51|36.48|34.56|36.37|34.45|0
1647425400000|2022-03-16 10:10:00|36.28|34.36|35.82|33.9|36.34|34.42|35.72|33.8|0
1647425700000|2022-03-16 10:15:00|35.78|33.86|35.87|33.95|35.97|34.05|35.62|33.7|0
1647426000000|2022-03-16 10:20:00|35.86|33.94|35.87|33.95|35.9|33.98|35.83|33.91|0
1647426300000|2022-03-16 10:25:00|35.86|33.94|36.03|34.11|36.03|34.11|35.86|33.94|0
1647426600000|2022-03-16 10:30:00|35.99|34.07|35.91|33.99|36.01|34.09|35.87|33.95|0
1647426900000|2022-03-16 10:35:00|35.9|33.98|36.07|34.15|36.25|34.33|35.88|33.96|0
1647427200000|2022-03-16 10:40:00|36.08|34.16|35.84|33.92|36.21|34.29|35.84|33.92|0
1647427500000|2022-03-16 10:45:00|35.81|33.89|35.94|34.02|36.05|34.13|35.77|33.85|0
1647427800000|2022-03-16 10:50:00|35.92|34|36.31|34.39|36.4|34.48|35.92|34|0
1647428100000|2022-03-16 10:55:00|36.32|34.4|36.29|34.37|36.43|34.51|36.27|34.35|0
1647428400000|2022-03-16 11:00:00|36.36|34.44|36.51|34.59|36.54|34.62|36.29|34.37|0
1647428700000|2022-03-16 11:05:00|36.54|34.62|36.46|34.54|36.57|34.65|36.44|34.52|0
1647429000000|2022-03-16 11:10:00|36.45|34.53|36.47|34.55|36.54|34.62|36.37|34.45|0
1647429300000|2022-03-16 11:15:00|36.5|34.58|36.6|34.68|36.67|34.75|36.5|34.58|0
1647429600000|2022-03-16 11:20:00|36.59|34.67|36.51|34.59|36.67|34.75|36.45|34.53|0
1647429900000|2022-03-16 11:25:00|36.52|34.6|36.46|34.54|36.53|34.61|36.4|34.48|0
1647430200000|2022-03-16 11:30:00|36.48|34.56|36.35|34.43|36.48|34.56|36.24|34.32|0
1647430500000|2022-03-16 11:35:00|36.34|34.42|36.21|34.29|36.37|34.45|36.15|34.23|0
1647430800000|2022-03-16 11:40:00|36.22|34.3|36.27|34.35|36.34|34.42|36.21|34.29|0
1647431100000|2022-03-16 11:45:00|36.28|34.36|36.44|34.52|36.46|34.54|36.25|34.33|0
1647431400000|2022-03-16 11:50:00|36.46|34.54|36.25|34.33|36.46|34.54|36.18|34.26|0
1647431700000|2022-03-16 11:55:00|36.26|34.34|36.17|34.25|36.3|34.38|36.17|34.25|0
1647432000000|2022-03-16 12:00:00|36.14|34.22|36.12|34.2|36.17|34.25|36.03|34.11|0
1647432300000|2022-03-16 12:05:00|36.14|34.22|36.01|34.09|36.18|34.26|36.01|34.09|0
1647432600000|2022-03-16 12:10:00|36.03|34.11|35.84|33.92|36.11|34.19|35.69|33.77|0
1647432900000|2022-03-16 12:15:00|35.81|33.89|35.85|33.93|35.86|33.94|35.75|33.83|0
1647433200000|2022-03-16 12:20:00|35.88|33.96|35.93|34.01|35.96|34.04|35.82|33.9|0
1647433500000|2022-03-16 12:25:00|35.94|34.02|35.94|34.02|35.98|34.06|35.85|33.93|0
1647433800000|2022-03-16 12:30:00|35.93|34.01|36.16|34.24|36.17|34.25|35.87|33.95|0
1647434100000|2022-03-16 12:35:00|36.17|34.25|36.42|34.5|36.43|34.51|36.16|34.24|0
1647434400000|2022-03-16 12:40:00|36.43|34.51|36.38|34.46|36.43|34.51|36.28|34.36|0
1647434700000|2022-03-16 12:45:00|36.13|34.21|36.53|34.61|36.64|34.72|36.08|34.16|0
1647435000000|2022-03-16 12:50:00|36.54|34.62|36.59|34.67|36.71|34.79|36.48|34.56|0
1647435300000|2022-03-16 12:55:00|36.58|34.66|36.66|34.74|36.75|34.83|36.55|34.63|0
1647435600000|2022-03-16 13:00:00|36.65|34.73|36.77|34.85|36.82|34.9|36.63|34.71|0
1647435900000|2022-03-16 13:05:00|36.79|34.87|36.81|34.89|36.98|35.06|36.79|34.87|0
1647436200000|2022-03-16 13:10:00|36.8|34.88|36.83|34.91|36.87|34.95|36.77|34.85|0
1647436500000|2022-03-16 13:15:00|36.87|34.95|36.71|34.79|36.92|35|36.7|34.78|0
1647436800000|2022-03-16 13:20:00|36.73|34.81|36.48|34.56|36.77|34.85|36.48|34.56|0
1647437100000|2022-03-16 13:25:00|36.49|34.57|36.81|34.89|36.88|34.96|36.49|34.57|0
1647437400000|2022-03-16 13:30:00|36.78|34.86|36.39|34.47|36.78|34.86|36.39|34.47|0
1647437700000|2022-03-16 13:35:00|36.36|34.44|35.7|33.78|36.42|34.5|35.68|33.76|0
1647438000000|2022-03-16 13:40:00|35.72|33.8|35.55|33.63|35.75|33.83|35.5|33.58|0
1647438300000|2022-03-16 13:45:00|35.53|33.61|35.45|33.53|35.54|33.62|35.26|33.34|0
1647438600000|2022-03-16 13:50:00|35.41|33.49|35.74|33.82|35.81|33.89|35.35|33.43|0
1647438900000|2022-03-16 13:55:00|35.75|33.83|35.67|33.75|35.79|33.87|35.48|33.56|0
1647439200000|2022-03-16 14:00:00|35.62|33.7|35.92|34|36.05|34.13|35.48|33.56|0
1647439500000|2022-03-16 14:05:00|35.91|33.99|36.27|34.35|36.27|34.35|35.89|33.97|0
1647439800000|2022-03-16 14:10:00|36.28|34.36|34.28|32.36|36.3|34.38|34.16|32.24|0
1647440100000|2022-03-16 14:15:00|34.23|32.31|33.32|31.4|34.23|32.31|33.05|31.13|0
1647440400000|2022-03-16 14:20:00|33.34|31.42|33.69|31.77|34.9|32.98|33.18|31.26|0
1647440700000|2022-03-16 14:25:00|33.68|31.76|33.86|31.94|33.86|31.94|33.55|31.63|0
1647441000000|2022-03-16 14:30:00|33.82|31.9|33.6|31.68|33.87|31.95|33.43|31.51|0
1647441300000|2022-03-16 14:35:00|33.61|31.69|33.71|31.79|34.05|32.13|33.59|31.67|0
1647441600000|2022-03-16 14:40:00|33.69|31.77|34.25|32.33|34.53|32.61|33.6|31.68|0
1647441900000|2022-03-16 14:45:00|34.31|32.39|34.19|32.27|34.43|32.51|34.13|32.21|0
1647442200000|2022-03-16 14:50:00|34.25|32.33|34.21|32.29|34.35|32.43|34.02|32.1|0
1647442500000|2022-03-16 14:55:00|34.18|32.26|33.93|32.01|34.48|32.56|33.93|32.01|0
1647442800000|2022-03-16 15:00:00|33.9|31.98|33.89|31.97|34.48|32.56|33.85|31.93|0
1647443100000|2022-03-16 15:05:00|33.9|31.98|34.14|32.22|34.24|32.32|33.84|31.92|0
1647443400000|2022-03-16 15:10:00|34.07|32.15|34.16|32.24|34.19|32.27|34.01|32.09|0
1647443700000|2022-03-16 15:15:00|34.17|32.25|34.15|32.23|34.37|32.45|34.08|32.16|0
1647444000000|2022-03-16 15:20:00|34.13|32.21|34.15|32.23|34.33|32.41|34.07|32.15|0
1647444300000|2022-03-16 15:25:00|34.13|32.21|34.13|32.21|34.21|32.29|34.07|32.15|0
1647444600000|2022-03-16 15:30:00|34.09|32.17|34.06|32.14|34.17|32.25|33.99|32.07|0
1647444900000|2022-03-16 15:35:00|34.04|32.12|34.25|32.33|34.44|32.52|34.04|32.12|0
1647445200000|2022-03-16 15:40:00|34.23|32.31|34.27|32.35|34.46|32.54|34.22|32.3|0
1647445500000|2022-03-16 15:45:00|34.26|32.34|34.19|32.27|34.39|32.47|34.19|32.27|0
1647445800000|2022-03-16 15:50:00|34.18|32.26|34.1|32.18|34.24|32.32|34.02|32.1|0
1647446100000|2022-03-16 15:55:00|34.09|32.17|34.05|32.13|34.22|32.3|33.98|32.06|0
1647446400000|2022-03-16 16:00:00|34.03|32.11|33.84|31.92|34.15|32.23|33.76|31.84|0
1647446700000|2022-03-16 16:05:00|33.82|31.9|33.83|32.23|33.99|32.23|33.67|31.9|0
1647447000000|2022-03-16 16:10:00|33.84|32.24|33.89|32.29|33.92|32.32|33.78|32.18|0
1647447300000|2022-03-16 16:15:00|33.86|32.26|33.8|32.2|33.92|32.32|33.75|32.15|0
1647447600000|2022-03-16 16:20:00|33.83|32.23|33.89|32.29|33.92|32.32|33.74|32.14|0
1647447900000|2022-03-16 16:25:00|33.92|32.32|33.89|32.29|34.13|32.53|33.89|32.29|0
1647448200000|2022-03-16 16:30:00|33.88|32.28|33.89|32.29|33.97|32.37|33.82|32.22|0
1647448500000|2022-03-16 16:35:00|33.88|32.28|34.18|32.58|34.21|32.61|33.86|32.26|0
1647448800000|2022-03-16 16:40:00|34.22|32.62|33.96|32.36|34.27|32.67|33.89|32.29|0
1647449100000|2022-03-16 16:45:00|33.95|32.35|34.75|33.15|34.82|33.22|33.95|32.35|0
1647449400000|2022-03-16 16:50:00|34.73|33.13|34.65|33.05|34.85|33.25|34.56|32.96|0
1647449700000|2022-03-16 16:55:00|34.69|33.09|34.59|32.99|34.8|33.2|34.55|32.95|0
1647450000000|2022-03-16 17:00:00|34.58|32.98|34.77|33.17|34.82|33.22|34.47|32.87|0
1647450300000|2022-03-16 17:05:00|34.78|33.18|35.24|33.64|35.28|33.68|34.65|33.05|0
1647450600000|2022-03-16 17:10:00|35.25|33.65|35.26|33.66|35.47|33.87|35.2|33.6|0
1647450900000|2022-03-16 17:15:00|35.3|33.7|35.21|33.61|35.33|33.73|35.15|33.55|0
1647451200000|2022-03-16 17:20:00|35.17|33.57|35.07|33.47|35.38|33.78|35|33.4|0
1647451500000|2022-03-16 17:25:00|35.06|33.46|35.14|33.54|35.24|33.64|35.04|33.44|0
1647451800000|2022-03-16 17:30:00|35.12|33.52|34.87|33.27|35.12|33.52|34.76|33.16|0
1647452100000|2022-03-16 17:35:00|34.91|33.31|34.93|33.33|35.01|33.41|34.74|33.14|0
1647452400000|2022-03-16 17:40:00|34.94|33.34|35.02|33.42|35.21|33.61|34.9|33.3|0
1647452700000|2022-03-16 17:45:00|35.05|33.45|34.93|33.33|35.12|33.52|34.9|33.3|0
1647453000000|2022-03-16 17:50:00|34.94|33.34|34.87|33.27|35.1|33.5|34.83|33.23|0
1647453300000|2022-03-16 17:55:00|34.85|33.25|34.8|33.2|34.9|33.3|34.64|33.04|0
1647453600000|2022-03-16 18:00:00|35.24|33.64|36.02|34.42|36.07|34.47|34.81|33.21|0
1647453900000|2022-03-16 18:05:00|36.01|34.41|36.87|35.27|36.87|35.27|35.8|34.2|0
1647454200000|2022-03-16 18:10:00|36.94|35.34|36.55|34.95|36.94|35.34|33.75|32.15|0
1647454500000|2022-03-16 18:15:00|36.57|34.97|35.67|34.07|36.65|35.05|35.63|34.03|0
1647454800000|2022-03-16 18:20:00|35.61|34.01|36.49|34.89|36.55|34.95|35.56|33.96|0
1647455100000|2022-03-16 18:25:00|36.54|34.94|36.68|35.08|36.76|35.16|36.03|34.43|0
1647455400000|2022-03-16 18:30:00|36.78|35.18|37.22|35.62|37.6|36|36.76|35.16|0
1647455700000|2022-03-16 18:35:00|37.21|35.61|35.95|34.35|37.52|35.92|35.95|34.35|0
1647456000000|2022-03-16 18:40:00|35.98|34.38|35.15|33.55|36.07|34.47|34.96|33.36|0
1647456300000|2022-03-16 18:45:00|35.14|33.54|35.03|33.43|35.43|33.83|34.64|33.04|0
1647456600000|2022-03-16 18:50:00|34.99|33.39|34.53|32.93|35.77|34.17|34.47|32.87|0
1647456900000|2022-03-16 18:55:00|34.51|32.91|34.69|33.09|34.71|33.11|33.89|32.29|0
1647457200000|2022-03-16 19:00:00|34.55|32.95|34.28|32.68|34.97|33.37|34.16|32.56|0
1647457500000|2022-03-16 19:05:00|34.26|32.66|34.55|32.95|34.85|33.25|33.86|32.26|0
1647457800000|2022-03-16 19:10:00|34.59|32.99|34.15|32.55|34.7|33.1|34.12|32.52|0
1647458100000|2022-03-16 19:15:00|34.1|32.5|33.52|31.92|34.45|32.85|33.52|31.92|0
1647458400000|2022-03-16 19:20:00|33.51|31.91|33.18|31.58|33.58|31.98|33.02|31.42|0
1647458700000|2022-03-16 19:25:00|33.15|31.55|32.45|30.85|33.39|31.79|1|0|0
1647459000000|2022-03-16 19:30:00|32.44|30.84|32.75|31.15|33|31.4|32.43|30.83|0
1647459300000|2022-03-16 19:35:00|32.76|31.16|32.55|30.95|32.93|31.33|32.55|30.95|0
1647459600000|2022-03-16 19:40:00|32.6|31|32.67|31.07|32.81|31.21|32.49|30.89|0
1647459900000|2022-03-16 19:45:00|32.68|31.08|32.02|30.42|32.76|31.16|32.01|30.41|0
1647460200000|2022-03-16 19:50:00|31.95|30.35|31.96|30.36|32.4|30.8|31.26|29.66|0
1647460500000|2022-03-16 19:55:00|31.95|30.35|31.27|29.67|32.1|30.5|31.27|29.67|0
1647460800000|2022-03-16 20:00:00|31.31|29.71|31.53|29.93|31.56|29.96|31.25|29.65|0
1647461100000|2022-03-16 20:05:00|31.52|29.92|31.43|29.83|31.53|29.93|31.43|29.83|0
1647461400000|2022-03-16 20:10:00|31.45|29.85|31.35|29.75|31.45|29.85|31.13|29.53|0
1647461700000|2022-03-16 20:15:00|31.56|29.56|31.17|29.17|31.56|29.56|31.06|29.06|0
1647462000000|2022-03-16 20:20:00|31.16|29.16|30.95|28.95|31.2|29.2|30.95|28.95|0
1647462300000|2022-03-16 20:25:00|30.96|28.96|30.96|28.96|31.08|29.08|30.95|28.95|0
1647462600000|2022-03-16 20:30:00|30.97|28.97|30.9|28.9|31|29|30.89|28.89|0
1647462900000|2022-03-16 20:35:00|30.89|28.89|30.92|28.92|30.93|28.93|30.86|28.86|0
1647463200000|2022-03-16 20:40:00|30.91|28.91|30.68|28.68|30.92|28.92|30.66|28.66|0
1647463500000|2022-03-16 20:45:00|30.69|28.69|30.88|28.88|30.91|28.91|30.68|28.68|0
1647463800000|2022-03-16 20:50:00|30.9|28.9|30.9|28.9|30.92|28.92|30.75|28.75|0
1647464100000|2022-03-16 20:55:00|30.92|28.92|30.88|28.88|30.92|28.92|30.82|28.82|0
1647464400000|2022-03-16 21:00:00|30.87|28.87|30.91|28.91|30.94|28.94|30.87|28.87|0
1647464700000|2022-03-16 21:05:00|30.92|28.92|30.94|28.94|30.96|28.96|30.91|28.91|0
1647465000000|2022-03-16 21:10:00|30.95|28.95|30.97|28.97|30.98|28.98|30.94|28.94|0
1647465300000|2022-03-16 21:15:00|30.98|28.98|31|29|31.01|29.01|30.98|28.98|0
1647465600000|2022-03-16 21:20:00|31.01|29.01|31.02|29.02|31.04|29.04|31.01|29.01|0
1647465900000|2022-03-16 21:25:00|31.01|29.01|30.98|28.98|31.03|29.03|30.97|28.97|0
1647466200000|2022-03-16 21:30:00|30.97|28.97|30.97|28.97|30.98|28.98|30.96|28.96|0
1647466500000|2022-03-16 21:35:00|30.98|28.98|30.97|28.97|30.98|28.98|30.96|28.96|0
1647466800000|2022-03-16 21:40:00|30.95|28.95|30.9|28.9|30.95|28.95|30.9|28.9|0
1647467100000|2022-03-16 21:45:00|30.89|28.89|30.95|28.95|30.95|28.95|30.89|28.89|0
1647467400000|2022-03-16 21:50:00|30.92|28.92|30.93|28.93|30.96|28.96|30.92|28.92|0
1647467700000|2022-03-16 21:55:00|30.91|28.91|30.94|28.94|30.94|28.94|30.91|28.91|0
1647468000000|2022-03-16 22:00:00|30.98|28.98|31.13|29.13|31.15|29.15|30.97|28.97|0
1647468300000|2022-03-16 22:05:00|31.11|29.11|31.12|29.12|31.19|29.19|31.08|29.08|0
1647468600000|2022-03-16 22:10:00|31.13|29.13|31.25|29.25|31.25|29.25|31.1|29.1|0
1647468900000|2022-03-16 22:15:00|31.24|29.24|31.27|29.27|31.27|29.27|31.21|29.21|0
1647469200000|2022-03-16 22:20:00|31.28|29.28|31.36|29.36|31.38|29.38|31.27|29.27|0
1647469500000|2022-03-16 22:25:00|31.38|29.38|31.33|29.33|31.44|29.44|31.33|29.33|0
1647469800000|2022-03-16 22:30:00|31.31|29.31|31.38|29.38|31.46|29.46|31.31|29.31|0
1647470100000|2022-03-16 22:35:00|31.39|29.39|31.32|29.32|31.4|29.4|31.31|29.31|0
1647470400000|2022-03-16 22:40:00|31.3|29.3|31.31|29.31|31.32|29.32|31.25|29.25|0
1647470700000|2022-03-16 22:45:00|31.3|29.3|31.29|29.29|31.32|29.32|31.28|29.28|0
1647471000000|2022-03-16 22:50:00|31.3|29.3|31.29|29.29|31.34|29.34|31.26|29.26|0
1647471300000|2022-03-16 22:55:00|31.3|29.3|31.27|29.27|31.31|29.31|31.25|29.25|0
1647471600000|2022-03-16 23:00:00|31.29|29.29|31.3|29.3|31.36|29.36|31.13|29.13|0
1647471900000|2022-03-16 23:05:00|31.32|29.32|31.42|29.42|31.42|29.42|31.3|29.3|0
1647472200000|2022-03-16 23:10:00|31.47|29.47|31.44|29.44|31.49|29.49|31.4|29.4|0
1647472500000|2022-03-16 23:15:00|31.43|29.43|31.38|29.38|31.48|29.48|31.37|29.37|0
1647472800000|2022-03-16 23:20:00|31.39|29.39|31.41|29.41|31.43|29.43|31.37|29.37|0
1647473100000|2022-03-16 23:25:00|31.4|29.4|31.31|29.31|31.4|29.4|31.29|29.29|0
1647473400000|2022-03-16 23:30:00|31.3|29.3|31.29|29.29|31.34|29.34|31.27|29.27|0
1647473700000|2022-03-16 23:35:00|31.28|29.28|31.39|29.39|31.39|29.39|31.26|29.26|0
1647474000000|2022-03-16 23:40:00|31.38|29.38|31.31|29.31|31.38|29.38|31.29|29.29|0
1647474300000|2022-03-16 23:45:00|31.32|29.32|31.24|29.24|31.33|29.33|31.22|29.22|0
1647474600000|2022-03-16 23:50:00|31.25|29.25|31.11|29.11|31.25|29.25|31.07|29.07|0
1647474900000|2022-03-16 23:55:00|31.1|29.1|31.09|29.09|31.16|29.16|31.04|29.04|0
1647475200000|2022-03-17 00:00:00|31.1|29.1|31.2|29.2|31.29|29.29|31.05|29.05|0
1647475500000|2022-03-17 00:05:00|31.18|29.18|31.12|29.12|31.33|29.33|31.1|29.1|0
1647475800000|2022-03-17 00:10:00|31.11|29.11|31.17|29.17|31.2|29.2|31.03|29.03|0
1647476100000|2022-03-17 00:15:00|31.13|29.13|31.12|29.12|31.23|29.23|31.07|29.07|0
1647476400000|2022-03-17 00:20:00|31.1|29.1|31.12|29.12|31.18|29.18|31.07|29.07|0
1647476700000|2022-03-17 00:25:00|31.08|29.08|31.15|29.15|31.17|29.17|31|29|0
1647477000000|2022-03-17 00:30:00|31.11|29.11|31.15|29.15|31.16|29.16|31.04|29.04|0
1647477300000|2022-03-17 00:35:00|31.14|29.14|31.1|29.1|31.18|29.18|31.07|29.07|0
1647477600000|2022-03-17 00:40:00|31.08|29.08|31.14|29.14|31.16|29.16|31.05|29.05|0
1647477900000|2022-03-17 00:45:00|31.13|29.13|31.08|29.08|31.14|29.14|31.06|29.06|0
1647478200000|2022-03-17 00:50:00|31.09|29.09|31.06|29.06|31.09|29.09|30.94|28.94|0
1647478500000|2022-03-17 00:55:00|31.03|29.03|31.05|29.05|31.09|29.09|31.03|29.03|0
1647478800000|2022-03-17 01:00:00|31.04|29.04|31.09|29.09|31.13|29.13|31.04|29.04|0
1647479100000|2022-03-17 01:05:00|31.1|29.1|31.19|29.19|31.27|29.27|31.07|29.07|0
1647479400000|2022-03-17 01:10:00|31.17|29.17|31.29|29.29|31.31|29.31|31.17|29.17|0
1647479700000|2022-03-17 01:15:00|31.3|29.3|31.29|29.29|31.38|29.38|31.23|29.23|0
1647480000000|2022-03-17 01:20:00|31.28|29.28|31.37|29.37|31.38|29.38|31.21|29.21|0
1647480300000|2022-03-17 01:25:00|31.4|29.4|31.63|29.63|31.63|29.63|31.37|29.37|0
1647480600000|2022-03-17 01:30:00|31.61|29.61|31.49|29.49|31.65|29.65|31.43|29.43|0
1647480900000|2022-03-17 01:35:00|31.5|29.5|31.86|29.86|31.86|29.86|31.49|29.49|0
1647481200000|2022-03-17 01:40:00|31.88|29.88|31.76|29.76|31.91|29.91|31.69|29.69|0
1647481500000|2022-03-17 01:45:00|31.75|29.75|31.86|29.86|31.86|29.86|31.71|29.71|0
1647481800000|2022-03-17 01:50:00|31.84|29.84|32.08|30.08|32.14|30.14|31.84|29.84|0
1647482100000|2022-03-17 01:55:00|32.07|30.07|31.87|29.87|32.1|30.1|31.8|29.8|0
1647482400000|2022-03-17 02:00:00|31.86|29.86|32.08|30.08|32.13|30.13|31.8|29.8|0
1647482700000|2022-03-17 02:05:00|32.07|30.07|32.1|30.1|32.16|30.16|32.06|30.06|0
1647483000000|2022-03-17 02:10:00|32.09|30.09|31.97|29.97|32.14|30.14|31.84|29.84|0
1647483300000|2022-03-17 02:15:00|31.95|29.95|32|30|32.08|30.08|31.93|29.93|0
1647483600000|2022-03-17 02:20:00|31.98|29.98|31.88|29.88|32|30|31.86|29.86|0
1647483900000|2022-03-17 02:25:00|31.87|29.87|31.93|29.93|32|30|31.78|29.78|0
1647484200000|2022-03-17 02:30:00|31.94|29.94|32.02|30.02|32.04|30.04|31.91|29.91|0
1647484500000|2022-03-17 02:35:00|32.01|30.01|32.03|30.03|32.07|30.07|31.98|29.98|0
1647484800000|2022-03-17 02:40:00|32.04|30.04|32.11|30.11|32.16|30.16|32.01|30.01|0
1647485100000|2022-03-17 02:45:00|32.1|30.1|32.08|30.08|32.16|30.16|32.06|30.06|0
1647485400000|2022-03-17 02:50:00|32.06|30.06|31.93|29.93|32.07|30.07|31.86|29.86|0
1647485700000|2022-03-17 02:55:00|31.94|29.94|32.02|30.02|32.1|30.1|31.92|29.92|0
1647486000000|2022-03-17 03:00:00|32.03|30.03|32.13|30.13|32.15|30.15|32.03|30.03|0
1647486300000|2022-03-17 03:05:00|32.12|30.12|32.19|30.19|32.19|30.19|32.09|30.09|0
1647486600000|2022-03-17 03:10:00|32.17|30.17|32.17|30.17|32.26|30.26|32.15|30.15|0
1647486900000|2022-03-17 03:15:00|32.16|30.16|32.34|30.34|32.35|30.35|32.12|30.12|0
1647487200000|2022-03-17 03:20:00|32.36|30.36|32.2|30.2|32.36|30.36|32.18|30.18|0
1647487500000|2022-03-17 03:25:00|32.18|30.18|32.07|30.07|32.25|30.25|32.07|30.07|0
1647487800000|2022-03-17 03:30:00|32.06|30.06|32.08|30.08|32.14|30.14|32.05|30.05|0
1647488100000|2022-03-17 03:35:00|32.07|30.07|31.94|29.94|32.09|30.09|31.93|29.93|0
1647488400000|2022-03-17 03:40:00|31.95|29.95|32.1|30.1|32.12|30.12|31.95|29.95|0
1647488700000|2022-03-17 03:45:00|32.13|30.13|32.18|30.18|32.22|30.22|32.08|30.08|0
1647489000000|2022-03-17 03:50:00|32.19|30.19|32.18|30.18|32.23|30.23|32.15|30.15|0
1647489300000|2022-03-17 03:55:00|32.19|30.19|32.08|30.08|32.23|30.23|32.08|30.08|0
1647489600000|2022-03-17 04:00:00|32.09|30.09|32.87|30.87|32.95|30.95|32.08|30.08|0
1647489900000|2022-03-17 04:05:00|32.86|30.86|32.8|30.8|32.87|30.87|32.78|30.78|0
1647490200000|2022-03-17 04:10:00|32.76|30.76|32.76|30.76|32.78|30.78|32.73|30.73|0
1647490500000|2022-03-17 04:15:00|32.77|30.77|32.71|30.71|32.77|30.77|32.71|30.71|0
1647490800000|2022-03-17 04:20:00|32.73|30.73|32.77|30.77|32.83|30.83|32.66|30.66|0
1647491100000|2022-03-17 04:25:00|32.78|30.78|32.79|30.79|32.86|30.86|32.78|30.78|0
1647491400000|2022-03-17 04:30:00|32.78|30.78|32.53|30.53|32.8|30.8|32.45|30.45|0
1647491700000|2022-03-17 04:35:00|32.51|30.51|32.63|30.63|32.63|30.63|32.5|30.5|0
1647492000000|2022-03-17 04:40:00|32.61|30.61|32.51|30.51|32.63|30.63|32.49|30.49|0
1647492300000|2022-03-17 04:45:00|32.5|30.5|32.56|30.56|32.56|30.56|32.5|30.5|0
1647492600000|2022-03-17 04:50:00|32.57|30.57|32.45|30.45|32.57|30.57|32.42|30.42|0
1647492900000|2022-03-17 04:55:00|32.43|30.43|32.49|30.49|32.49|30.49|32.42|30.42|0
1647493200000|2022-03-17 05:00:00|32.48|30.48|32.59|30.59|32.64|30.64|32.44|30.44|0
1647493500000|2022-03-17 05:05:00|32.58|30.58|32.61|30.61|32.66|30.66|32.56|30.56|0
1647493800000|2022-03-17 05:10:00|32.6|30.6|32.34|30.34|32.63|30.63|32.32|30.32|0
1647494100000|2022-03-17 05:15:00|32.35|30.35|32.33|30.33|32.49|30.49|32.32|30.32|0
1647494400000|2022-03-17 05:20:00|32.32|30.32|32.53|30.53|32.58|30.58|32.28|30.28|0
1647494700000|2022-03-17 05:25:00|32.54|30.54|33.5|31.5|33.52|31.52|32.54|30.54|0
1647495000000|2022-03-17 05:30:00|33.51|31.51|33.47|31.47|33.54|31.54|33.41|31.41|0
1647495300000|2022-03-17 05:35:00|33.48|31.48|33.43|31.43|33.57|31.57|33.42|31.42|0
1647495600000|2022-03-17 05:40:00|33.44|31.44|33.35|31.35|33.53|31.53|33.32|31.32|0
1647495900000|2022-03-17 05:45:00|33.37|31.37|33.4|31.4|33.44|31.44|33.34|31.34|0
1647496200000|2022-03-17 05:50:00|33.39|31.39|33.43|31.43|33.44|31.44|33.33|31.33|0
1647496500000|2022-03-17 05:55:00|33.44|31.44|33.44|31.44|33.52|31.52|33.38|31.38|0
1647496800000|2022-03-17 06:00:00|33.43|31.43|33.43|31.43|33.5|31.5|33.25|31.25|0
1647497100000|2022-03-17 06:05:00|33.41|31.41|33.29|31.29|33.43|31.43|33.29|31.29|0
1647497400000|2022-03-17 06:10:00|33.3|31.3|33.39|31.39|33.44|31.44|33.26|31.26|0
1647497700000|2022-03-17 06:15:00|33.38|31.38|33.35|31.35|33.45|31.45|33.34|31.34|0
1647498000000|2022-03-17 06:20:00|33.34|31.34|33.15|31.15|33.39|31.39|33.15|31.15|0
1647498300000|2022-03-17 06:25:00|33.17|31.17|33.2|31.2|33.27|31.27|33.14|31.14|0
1647498600000|2022-03-17 06:30:00|33.18|31.18|33.18|31.18|33.32|31.32|33.15|31.15|0
1647498900000|2022-03-17 06:35:00|33.19|31.19|33.14|31.14|33.19|31.19|33.1|31.1|0
1647499200000|2022-03-17 06:40:00|33.13|31.13|33.03|31.03|33.14|31.14|32.93|30.93|0
1647499500000|2022-03-17 06:45:00|33.02|31.02|32.97|30.97|33.08|31.08|32.97|30.97|0
1647499800000|2022-03-17 06:50:00|32.98|30.98|32.97|30.97|33.01|31.01|32.89|30.89|0
1647500100000|2022-03-17 06:55:00|32.96|30.96|32.83|30.83|32.98|30.98|32.74|30.74|0
1647500400000|2022-03-17 07:00:00|32.81|30.81|32.79|30.79|33|31|32.78|30.78|0
1647500700000|2022-03-17 07:05:00|32.55|30.95|31.73|30.13|32.56|30.96|31.46|29.86|0
1647501000000|2022-03-17 07:10:00|31.76|30.16|31.94|30.34|31.95|30.35|31.76|30.16|0
1647501300000|2022-03-17 07:15:00|31.93|30.33|32.26|30.66|32.26|30.66|31.9|30.3|0
1647501600000|2022-03-17 07:20:00|32.29|30.69|32.27|30.67|32.34|30.74|32.23|30.63|0
1647501900000|2022-03-17 07:25:00|32.26|30.66|32.38|30.78|32.39|30.79|32.26|30.66|0
1647502200000|2022-03-17 07:30:00|32.37|30.77|32.61|31.01|32.62|31.02|32.31|30.71|0
1647502500000|2022-03-17 07:35:00|32.62|31.02|32.55|30.95|32.75|31.15|32.55|30.95|0
1647502800000|2022-03-17 07:40:00|32.53|30.93|32.67|31.07|32.78|31.18|32.53|30.93|0
1647503100000|2022-03-17 07:45:00|32.66|31.06|32.39|30.79|32.72|31.12|32.39|30.79|0
1647503400000|2022-03-17 07:50:00|32.42|30.82|32.18|30.58|32.43|30.83|32.13|30.53|0
1647503700000|2022-03-17 07:55:00|32.15|30.55|32.15|30.55|32.27|30.67|32.08|30.48|0
1647504000000|2022-03-17 08:00:00|32.1|30.5|32.32|30.72|33.08|31.48|32.07|30.47|0
1647504300000|2022-03-17 08:05:00|32.33|30.73|32.62|31.02|32.76|31.16|32.29|30.69|0
1647504600000|2022-03-17 08:10:00|32.59|30.99|32.64|31.04|32.72|31.12|32.56|30.96|0
1647504900000|2022-03-17 08:15:00|32.63|31.03|32.53|30.93|32.69|31.09|32.5|30.9|0
1647505200000|2022-03-17 08:20:00|32.49|30.89|32.57|30.97|32.69|31.09|32.48|30.88|0
1647505500000|2022-03-17 08:25:00|32.56|30.96|32.47|30.87|32.56|30.96|32.32|30.72|0
1647505800000|2022-03-17 08:30:00|32.49|30.89|32.62|31.02|32.62|31.02|32.36|30.76|0
1647506100000|2022-03-17 08:35:00|32.52|30.92|32.69|31.09|32.74|31.14|32.52|30.92|0
1647506400000|2022-03-17 08:40:00|32.7|31.1|32.72|31.12|32.86|31.26|32.62|31.02|0
1647506700000|2022-03-17 08:45:00|32.71|31.11|32.71|31.11|32.71|31.11|32.51|30.91|0
1647507000000|2022-03-17 08:50:00|32.75|31.15|32.87|31.27|32.9|31.3|32.64|31.04|0
1647507300000|2022-03-17 08:55:00|32.88|31.28|32.82|31.22|33.03|31.43|32.74|31.14|0
1647507600000|2022-03-17 09:00:00|32.81|31.21|32.79|31.19|32.81|31.21|32.68|31.08|0
1647507900000|2022-03-17 09:05:00|32.8|31.2|32.89|31.29|32.96|31.36|32.79|31.19|0
1647508200000|2022-03-17 09:10:00|32.88|31.28|32.95|31.35|33.03|31.43|32.84|31.24|0
1647508500000|2022-03-17 09:15:00|32.94|31.34|33.03|31.43|33.06|31.46|32.84|31.24|0
1647508800000|2022-03-17 09:20:00|33.05|31.45|32.93|31.33|33.13|31.53|32.89|31.29|0
1647509100000|2022-03-17 09:25:00|32.94|31.34|32.82|31.22|32.97|31.37|32.79|31.19|0
1647509400000|2022-03-17 09:30:00|32.83|31.23|33.05|31.45|33.05|31.45|32.82|31.22|0
1647509700000|2022-03-17 09:35:00|33.06|31.46|33.16|31.56|33.26|31.66|33.06|31.46|0
1647510000000|2022-03-17 09:40:00|33.15|31.55|33.17|31.57|33.23|31.63|33.07|31.47|0
1647510300000|2022-03-17 09:45:00|33.15|31.55|33.19|31.59|33.21|31.61|33.1|31.5|0
1647510600000|2022-03-17 09:50:00|33.18|31.58|33.1|31.5|33.24|31.64|33.05|31.45|0
1647510900000|2022-03-17 09:55:00|33.08|31.48|32.95|31.35|33.08|31.48|32.93|31.33|0
1647511200000|2022-03-17 10:00:00|32.98|31.38|33.26|31.66|33.84|32.24|32.36|30.76|0
1647511500000|2022-03-17 10:05:00|33.28|31.68|33.5|31.9|33.63|32.03|33.26|31.66|0
1647511800000|2022-03-17 10:10:00|33.53|31.93|33.34|31.74|33.59|31.99|33.25|31.65|0
1647512100000|2022-03-17 10:15:00|33.33|31.73|33.13|31.53|33.45|31.85|33.09|31.49|0
1647512400000|2022-03-17 10:20:00|33.14|31.54|32.98|31.38|33.23|31.63|32.92|31.32|0
1647512700000|2022-03-17 10:25:00|32.94|31.34|33.01|31.41|33.13|31.53|32.93|31.33|0
1647513000000|2022-03-17 10:30:00|33|31.4|32.84|31.24|33.04|31.44|32.79|31.19|0
1647513300000|2022-03-17 10:35:00|32.86|31.26|32.89|31.29|33.09|31.49|32.84|31.24|0
1647513600000|2022-03-17 10:40:00|32.91|31.31|32.86|31.26|33.03|31.43|32.85|31.25|0
1647513900000|2022-03-17 10:45:00|32.89|31.29|32.78|31.18|32.98|31.38|32.78|31.18|0
1647514200000|2022-03-17 10:50:00|32.76|31.16|32.83|31.23|32.92|31.32|32.76|31.16|0
1647514500000|2022-03-17 10:55:00|32.82|31.22|32.62|31.02|32.88|31.28|32.6|31|0
1647514800000|2022-03-17 11:00:00|32.6|31|32.49|30.89|32.72|31.12|32.48|30.88|0
1647515100000|2022-03-17 11:05:00|32.48|30.88|32.48|30.88|32.55|30.95|32.39|30.79|0
1647515400000|2022-03-17 11:10:00|32.46|30.86|32.52|30.92|32.58|30.98|32.46|30.86|0
1647515700000|2022-03-17 11:15:00|32.54|30.94|32.34|30.74|32.55|30.95|31.57|29.97|0
1647516000000|2022-03-17 11:20:00|32.33|30.73|32.42|30.82|32.49|30.89|32.31|30.71|0
1647516300000|2022-03-17 11:25:00|32.4|30.8|32.48|30.88|32.59|30.99|32.39|30.79|0
1647516600000|2022-03-17 11:30:00|32.49|30.89|32.48|30.88|32.53|30.93|32.38|30.78|0
1647516900000|2022-03-17 11:35:00|32.49|30.89|32.67|31.07|32.67|31.07|32.44|30.84|0
1647517200000|2022-03-17 11:40:00|32.65|31.05|32.7|31.1|32.77|31.17|32.59|30.99|0
1647517500000|2022-03-17 11:45:00|32.71|31.11|32.66|31.06|32.75|31.15|32.56|30.96|0
1647517800000|2022-03-17 11:50:00|32.65|31.05|32.52|30.92|32.69|31.09|32.5|30.9|0
1647518100000|2022-03-17 11:55:00|32.54|30.94|32.47|30.87|32.56|30.96|32.35|30.75|0
1647518400000|2022-03-17 12:00:00|32.48|30.88|32.24|30.64|32.6|31|32.1|30.5|0
1647518700000|2022-03-17 12:05:00|32.23|30.63|32.27|30.67|32.34|30.74|32.09|30.49|0
1647519000000|2022-03-17 12:10:00|32.28|30.68|32.42|30.82|32.47|30.87|32.28|30.68|0
1647519300000|2022-03-17 12:15:00|32.43|30.83|32.57|30.97|32.61|31.01|32.39|30.79|0
1647519600000|2022-03-17 12:20:00|32.61|31.01|32.67|31.07|32.68|31.08|32.57|30.97|0
1647519900000|2022-03-17 12:25:00|32.66|31.06|32.62|31.02|32.66|31.06|32.57|30.97|0
1647520200000|2022-03-17 12:30:00|32.6|31|32.62|31.02|32.67|31.07|32.42|30.82|0
1647520500000|2022-03-17 12:35:00|32.58|30.98|32.61|31.01|32.61|31.01|32.52|30.92|0
1647520800000|2022-03-17 12:40:00|32.6|31|32.83|31.23|32.87|31.27|32.53|30.93|0
1647521100000|2022-03-17 12:45:00|32.81|31.21|32.67|31.07|32.81|31.21|32.62|31.02|0
1647521400000|2022-03-17 12:50:00|32.69|31.09|32.79|31.19|32.9|31.3|32.69|31.09|0
1647521700000|2022-03-17 12:55:00|32.8|31.2|32.73|31.13|33|31.4|32.72|31.12|0
1647522000000|2022-03-17 13:00:00|32.72|31.12|32.86|31.26|32.86|31.26|32.71|31.11|0
1647522300000|2022-03-17 13:05:00|32.87|31.27|32.78|31.18|32.87|31.27|32.75|31.15|0
1647522600000|2022-03-17 13:10:00|32.8|31.2|32.76|31.16|32.87|31.27|32.74|31.14|0
1647522900000|2022-03-17 13:15:00|32.77|31.17|32.77|31.17|32.79|31.19|32.69|31.09|0
1647523200000|2022-03-17 13:20:00|32.78|31.18|32.73|31.13|32.79|31.19|32.72|31.12|0
1647523500000|2022-03-17 13:25:00|32.72|31.12|32.81|31.21|32.81|31.21|32.68|31.08|0
1647523800000|2022-03-17 13:30:00|32.74|31.14|32.52|30.92|32.96|31.36|32.45|30.85|0
1647524100000|2022-03-17 13:35:00|32.51|30.91|32.41|30.81|32.92|31.32|32.39|30.79|0
1647524400000|2022-03-17 13:40:00|32.38|30.78|32.33|30.73|32.6|31|32.32|30.72|0
1647524700000|2022-03-17 13:45:00|32.34|30.74|32.17|30.57|32.34|30.74|31.78|30.18|0
1647525000000|2022-03-17 13:50:00|32.22|30.62|32.13|30.53|32.24|30.64|31.9|30.3|0
1647525300000|2022-03-17 13:55:00|32.07|30.47|31.45|29.85|32.14|30.54|31.45|29.85|0
1647525600000|2022-03-17 14:00:00|31.47|29.87|31.35|29.75|31.61|30.01|31.31|29.71|0
1647525900000|2022-03-17 14:05:00|31.32|29.72|31.48|29.88|32.45|30.85|30.87|29.27|0
1647526200000|2022-03-17 14:10:00|31.51|29.91|31.78|30.18|31.83|30.23|31.46|29.86|0
1647526500000|2022-03-17 14:15:00|31.74|30.14|31.21|29.61|31.9|30.3|31.21|29.61|0
1647526800000|2022-03-17 14:20:00|31.24|29.64|30.96|29.36|31.25|29.65|30.92|29.32|0
1647527100000|2022-03-17 14:25:00|30.97|29.37|31.07|29.47|31.1|29.5|30.92|29.32|0
1647527400000|2022-03-17 14:30:00|31.03|29.43|31.28|29.68|31.48|29.88|31.01|29.41|0
1647527700000|2022-03-17 14:35:00|31.26|29.66|31.33|29.73|31.55|29.95|30.92|29.32|0
1647528000000|2022-03-17 14:40:00|31.28|29.68|31.51|29.91|31.66|30.06|31.26|29.66|0
1647528300000|2022-03-17 14:45:00|31.53|29.93|31.83|30.23|32.12|30.52|31.4|29.8|0
1647528600000|2022-03-17 14:50:00|31.8|30.2|32.17|30.57|32.23|30.63|31.77|30.17|0
1647528900000|2022-03-17 14:55:00|32.16|30.56|31.87|30.27|32.16|30.56|31.81|30.21|0
1647529200000|2022-03-17 15:00:00|31.88|30.28|32.59|30.99|32.63|31.03|31.77|30.17|0
1647529500000|2022-03-17 15:05:00|31.46|29.86|31.38|29.78|31.79|30.19|31.32|29.72|0
1647529800000|2022-03-17 15:10:00|31.42|29.82|31.36|29.76|31.5|29.9|30.82|29.22|0
1647530100000|2022-03-17 15:15:00|31.25|29.65|31.03|29.43|31.31|29.71|30.99|29.39|0
1647530400000|2022-03-17 15:20:00|31.07|29.47|30.79|29.19|31.11|29.51|30.78|29.18|0
1647530700000|2022-03-17 15:25:00|30.81|29.21|30.91|29.31|31|29.4|30.76|29.16|0
1647531000000|2022-03-17 15:30:00|30.92|29.32|30.78|29.18|31.04|29.44|30.7|29.1|0
1647531300000|2022-03-17 15:35:00|30.76|29.16|30.6|29|30.88|29.28|30.59|28.99|0
1647531600000|2022-03-17 15:40:00|30.58|28.98|30.43|28.83|31.09|29.49|30.42|28.82|0
1647531900000|2022-03-17 15:45:00|30.41|28.81|30.86|29.26|30.87|29.27|30.41|28.81|0
1647532200000|2022-03-17 15:50:00|30.88|29.28|30.44|28.84|30.92|29.32|30.39|28.79|0
1647532500000|2022-03-17 15:55:00|30.42|28.82|30.43|28.83|30.5|28.9|30.29|28.69|0
1647532800000|2022-03-17 16:00:00|30.39|28.79|30.41|28.81|30.59|28.99|30.36|28.76|0
1647533100000|2022-03-17 16:05:00|30.42|28.82|30.23|28.63|30.42|28.82|30.19|28.59|0
1647533400000|2022-03-17 16:10:00|30.22|28.62|30.29|28.69|30.38|28.78|30.21|28.61|0
1647533700000|2022-03-17 16:15:00|30.28|28.68|30.2|28.6|30.47|28.87|30.2|28.6|0
1647534000000|2022-03-17 16:20:00|30.16|28.56|29.81|28.21|30.17|28.57|29.77|28.17|0
1647534300000|2022-03-17 16:25:00|29.8|28.2|29.75|28.15|29.88|28.28|29.74|28.14|0
1647534600000|2022-03-17 16:30:00|29.78|28.18|29.76|28.16|29.89|28.29|29.69|28.09|0
1647534900000|2022-03-17 16:35:00|29.8|28.2|29.72|28.12|29.8|28.2|29.72|28.12|0
1647535200000|2022-03-17 16:40:00|29.73|28.13|29.77|28.17|29.9|28.3|29.73|28.13|0
1647535500000|2022-03-17 16:45:00|29.74|28.14|29.84|28.24|29.9|28.3|29.7|28.1|0
1647535800000|2022-03-17 16:50:00|29.82|28.22|29.71|28.11|29.83|28.23|29.68|28.08|0
1647536100000|2022-03-17 16:55:00|29.72|28.12|29.64|28.04|29.76|28.16|29.58|27.98|0
1647536400000|2022-03-17 17:00:00|29.65|28.05|29.67|28.07|29.86|28.26|29.63|28.03|0
1647536700000|2022-03-17 17:05:00|29.65|28.05|29.75|28.15|29.79|28.19|29.59|27.99|0
1647537000000|2022-03-17 17:10:00|29.77|28.17|29.3|27.7|29.77|28.17|29.06|27.46|0
1647537300000|2022-03-17 17:15:00|29.28|27.68|29.1|27.5|29.38|27.78|29.09|27.49|0
1647537600000|2022-03-17 17:20:00|29.09|27.49|28.93|27.33|29.14|27.54|28.91|27.31|0
1647537900000|2022-03-17 17:25:00|28.91|27.31|28.61|27.01|28.95|27.35|28.6|27|0
1647538200000|2022-03-17 17:30:00|28.6|27|28.6|27|28.67|27.07|28.55|26.95|0
1647538500000|2022-03-17 17:35:00|28.61|27.01|28.58|26.98|28.66|27.06|28.56|26.96|0
1647538800000|2022-03-17 17:40:00|28.6|27|28.33|26.73|28.6|27|28.27|26.67|0
1647539100000|2022-03-17 17:45:00|28.31|26.71|27.66|26.06|28.36|26.76|27.65|26.05|0
1647539400000|2022-03-17 17:50:00|27.65|26.05|27.59|25.99|27.68|26.08|27.5|25.9|0
1647539700000|2022-03-17 17:55:00|27.57|25.97|27.95|26.35|28.16|26.56|27.52|25.92|0
1647540000000|2022-03-17 18:00:00|27.96|26.36|28.04|26.44|28.15|26.55|27.94|26.34|0
1647540300000|2022-03-17 18:05:00|28.03|26.43|27.97|26.37|28.06|26.46|27.85|26.25|0
1647540600000|2022-03-17 18:10:00|27.98|26.38|28.16|26.56|28.25|26.65|27.95|26.35|0
1647540900000|2022-03-17 18:15:00|28.15|26.55|28.16|26.56|28.18|26.58|28.1|26.5|0
1647541200000|2022-03-17 18:20:00|28.15|26.55|28.29|26.69|28.3|26.7|28.08|26.48|0
1647541500000|2022-03-17 18:25:00|28.31|26.71|28.48|26.88|28.48|26.88|28.19|26.59|0
1647541800000|2022-03-17 18:30:00|28.46|26.86|28.18|26.58|28.46|26.86|28.15|26.55|0
1647542100000|2022-03-17 18:35:00|28.21|26.61|28.25|26.65|28.31|26.71|28.12|26.52|0
1647542400000|2022-03-17 18:40:00|28.26|26.66|28.12|26.52|28.34|26.74|28.11|26.51|0
1647542700000|2022-03-17 18:45:00|28.13|26.53|27.98|26.38|28.22|26.62|27.98|26.38|0
1647543000000|2022-03-17 18:50:00|28|26.4|28.09|26.49|28.13|26.53|27.96|26.36|0
1647543300000|2022-03-17 18:55:00|28.08|26.48|27.98|26.38|28.2|26.6|27.9|26.3|0
1647543600000|2022-03-17 19:00:00|27.99|26.39|27.8|26.2|28.05|26.45|27.8|26.2|0
1647543900000|2022-03-17 19:05:00|27.82|26.22|28.11|26.51|28.16|26.56|27.8|26.2|0
1647544200000|2022-03-17 19:10:00|28.1|26.5|28.37|26.77|28.55|26.95|28.08|26.48|0
1647544500000|2022-03-17 19:15:00|28.36|26.76|28.14|26.54|28.45|26.85|28.11|26.51|0
1647544800000|2022-03-17 19:20:00|28.13|26.53|28.32|26.72|28.37|26.77|28.12|26.52|0
1647545100000|2022-03-17 19:25:00|28.29|26.69|28.07|26.47|28.29|26.69|28.04|26.44|0
1647545400000|2022-03-17 19:30:00|28.06|26.46|28.09|26.49|28.19|26.59|28.02|26.42|0
1647545700000|2022-03-17 19:35:00|28.1|26.5|28.03|26.43|28.13|26.53|27.97|26.37|0
1647546000000|2022-03-17 19:40:00|28|26.4|27.58|25.98|28|26.4|27.57|25.97|0
1647546300000|2022-03-17 19:45:00|27.65|26.05|27.54|25.94|27.66|26.06|27.46|25.86|0
1647546600000|2022-03-17 19:50:00|27.66|26.06|28.37|26.77|29.4|27.8|27.57|25.97|0
1647546900000|2022-03-17 19:55:00|28.39|26.79|28.07|26.47|28.47|26.87|28.03|26.43|0
1647547200000|2022-03-17 20:00:00|27.9|26.3|28.09|26.49|28.09|26.49|27.87|26.27|0
1647547500000|2022-03-17 20:05:00|28.08|26.48|28.3|26.7|28.32|26.72|28.08|26.48|0
1647547800000|2022-03-17 20:10:00|28.32|26.72|28.33|26.73|28.39|26.79|28.25|26.65|0
1647548100000|2022-03-17 20:15:00|28.54|26.54|28.52|26.52|28.58|26.58|28.48|26.48|0
1647548400000|2022-03-17 20:20:00|28.51|26.51|28.52|26.52|28.56|26.56|28.51|26.51|0
1647548700000|2022-03-17 20:25:00|28.51|26.51|28.78|26.78|29.1|27.1|28.51|26.51|0
1647549000000|2022-03-17 20:30:00|28.75|26.75|28.86|26.86|28.9|26.9|28.73|26.73|0
1647549300000|2022-03-17 20:35:00|28.87|26.87|29.04|27.04|29.1|27.1|28.81|26.81|0
1647549600000|2022-03-17 20:40:00|29.03|27.03|29.09|27.09|29.19|27.19|28.99|26.99|0
1647549900000|2022-03-17 20:45:00|29.02|27.02|29.04|27.04|29.05|27.05|28.91|26.91|0
1647550200000|2022-03-17 20:50:00|29.05|27.05|29.02|27.02|29.13|27.13|29|27|0
1647550500000|2022-03-17 20:55:00|29.01|27.01|29.02|27.02|29.09|27.09|29.01|27.01|0
1647550800000|2022-03-17 21:00:00|29|27|29|27|29.03|27.03|29|27|0
1647551100000|2022-03-17 21:05:00|29.01|27.01|28.97|26.97|29.01|27.01|28.96|26.96|0
1647551400000|2022-03-17 21:10:00|28.96|26.96|28.96|26.96|28.98|26.98|28.96|26.96|0
1647551700000|2022-03-17 21:15:00|28.97|26.97|28.95|26.95|28.97|26.97|28.95|26.95|0
1647552000000|2022-03-17 21:20:00|28.96|26.96|28.98|26.98|28.99|26.99|28.96|26.96|0
1647552300000|2022-03-17 21:25:00|28.97|26.97|28.98|26.98|28.99|26.99|28.97|26.97|0
1647552600000|2022-03-17 21:30:00|28.97|26.97|28.98|26.98|28.98|26.98|28.95|26.95|0
1647552900000|2022-03-17 21:35:00|28.94|26.94|28.94|26.94|28.97|26.97|28.94|26.94|0
1647553200000|2022-03-17 21:40:00|28.96|26.96|28.95|26.95|28.98|26.98|28.95|26.95|0
1647553500000|2022-03-17 21:45:00|28.96|26.96|28.96|26.96|28.96|26.96|28.95|26.95|0
1647553800000|2022-03-17 21:50:00|28.98|26.98|28.97|26.97|28.98|26.98|28.96|26.96|0
1647554100000|2022-03-17 21:55:00|28.96|26.96|28.94|26.94|28.97|26.97|28.94|26.94|0
1647554400000|2022-03-17 22:00:00|28.92|26.92|28.88|26.88|29.01|27.01|28.76|26.76|0
1647554700000|2022-03-17 22:05:00|28.86|26.86|28.95|26.95|29.07|27.07|28.86|26.86|0
1647555000000|2022-03-17 22:10:00|28.96|26.96|29.12|27.12|29.13|27.13|28.86|26.86|0
1647555300000|2022-03-17 22:15:00|29.13|27.13|29.21|27.21|29.23|27.23|29.06|27.06|0
1647555600000|2022-03-17 22:20:00|29.2|27.2|29.13|27.13|29.25|27.25|29.12|27.12|0
1647555900000|2022-03-17 22:25:00|29.12|27.12|29.13|27.13|29.15|27.15|29.12|27.12|0
1647556200000|2022-03-17 22:30:00|29.14|27.14|29.15|27.15|29.16|27.16|29.12|27.12|0
1647556500000|2022-03-17 22:35:00|29.14|27.14|29.15|27.15|29.15|27.15|29.08|27.08|0
1647556800000|2022-03-17 22:40:00|29.14|27.14|29.18|27.18|29.23|27.23|29.11|27.11|0
1647557100000|2022-03-17 22:45:00|29.19|27.19|29.21|27.21|29.25|27.25|29.17|27.17|0
1647557400000|2022-03-17 22:50:00|29.2|27.2|29.15|27.15|29.26|27.26|29.15|27.15|0
1647557700000|2022-03-17 22:55:00|29.16|27.16|29.22|27.22|29.34|27.34|29.14|27.14|0
1647558000000|2022-03-17 23:00:00|29.23|27.23|29.26|27.26|29.32|27.32|29.18|27.18|0
1647558300000|2022-03-17 23:05:00|29.25|27.25|29.24|27.24|29.28|27.28|29.2|27.2|0
1647558600000|2022-03-17 23:10:00|29.25|27.25|29.21|27.21|29.25|27.25|29.18|27.18|0
1647558900000|2022-03-17 23:15:00|29.19|27.19|29.16|27.16|29.22|27.22|29.12|27.12|0
1647559200000|2022-03-17 23:20:00|29.15|27.15|29.17|27.17|29.19|27.19|29.12|27.12|0
1647559500000|2022-03-17 23:25:00|29.16|27.16|29.16|27.16|29.25|27.25|29.13|27.13|0
1647559800000|2022-03-17 23:30:00|29.15|27.15|29.16|27.16|29.21|27.21|29.08|27.08|0
1647560100000|2022-03-17 23:35:00|29.17|27.17|29.13|27.13|29.18|27.18|29.11|27.11|0
1647560400000|2022-03-17 23:40:00|29.11|27.11|29.14|27.14|29.17|27.17|29.1|27.1|0
1647560700000|2022-03-17 23:45:00|29.16|27.16|29.12|27.12|29.18|27.18|29.11|27.11|0
1647561000000|2022-03-17 23:50:00|29.11|27.11|29.11|27.11|29.16|27.16|29.09|27.09|0
1647561300000|2022-03-17 23:55:00|29.12|27.12|29.19|27.19|29.2|27.2|29.1|27.1|0
1647561600000|2022-03-18 00:00:00|29.17|27.17|29.13|27.13|29.26|27.26|29.07|27.07|0
1647561900000|2022-03-18 00:05:00|29.11|27.11|28.89|26.89|29.13|27.13|28.89|26.89|0
1647562200000|2022-03-18 00:10:00|28.87|26.87|28.95|26.95|28.98|26.98|28.82|26.82|0
1647562500000|2022-03-18 00:15:00|28.94|26.94|29.06|27.06|29.13|27.13|28.93|26.93|0
1647562800000|2022-03-18 00:20:00|29.07|27.07|28.97|26.97|29.13|27.13|28.96|26.96|0
1647563100000|2022-03-18 00:25:00|28.98|26.98|29.13|27.13|29.14|27.14|28.97|26.97|0
1647563400000|2022-03-18 00:30:00|29.11|27.11|29.03|27.03|29.17|27.17|29.02|27.02|0
1647563700000|2022-03-18 00:35:00|29.04|27.04|29.2|27.2|29.2|27.2|29.01|27.01|0
1647564000000|2022-03-18 00:40:00|29.19|27.19|29.36|27.36|29.4|27.4|29.16|27.16|0
1647564300000|2022-03-18 00:45:00|29.35|27.35|29.39|27.39|29.47|27.47|29.33|27.33|0
1647564600000|2022-03-18 00:50:00|29.4|27.4|29.46|27.46|29.48|27.48|29.4|27.4|0
1647564900000|2022-03-18 00:55:00|29.45|27.45|29.42|27.42|29.51|27.51|29.39|27.39|0
1647565200000|2022-03-18 01:00:00|29.39|27.39|29.5|27.5|29.51|27.51|29.39|27.39|0
1647565500000|2022-03-18 01:05:00|29.51|27.51|29.5|27.5|29.62|27.62|29.44|27.44|0
1647565800000|2022-03-18 01:10:00|29.51|27.51|29.44|27.44|29.56|27.56|29.42|27.42|0
1647566100000|2022-03-18 01:15:00|29.45|27.45|29.46|27.46|29.5|27.5|29.4|27.4|0
1647566400000|2022-03-18 01:20:00|29.45|27.45|29.42|27.42|29.47|27.47|29.41|27.41|0
1647566700000|2022-03-18 01:25:00|29.4|27.4|29.48|27.48|29.54|27.54|29.39|27.39|0
1647567000000|2022-03-18 01:30:00|29.46|27.46|29.43|27.43|29.51|27.51|29.4|27.4|0
1647567300000|2022-03-18 01:35:00|29.44|27.44|29.45|27.45|29.55|27.55|29.42|27.42|0
1647567600000|2022-03-18 01:40:00|29.46|27.46|29.49|27.49|29.53|27.53|29.41|27.41|0
1647567900000|2022-03-18 01:45:00|29.5|27.5|29.32|27.32|29.5|27.5|29.31|27.31|0
1647568200000|2022-03-18 01:50:00|29.33|27.33|29.37|27.37|29.39|27.39|29.31|27.31|0
1647568500000|2022-03-18 01:55:00|29.36|27.36|29.33|27.33|29.38|27.38|29.31|27.31|0
1647568800000|2022-03-18 02:00:00|29.32|27.32|29.4|27.4|29.4|27.4|29.29|27.29|0
1647569100000|2022-03-18 02:05:00|29.41|27.41|29.47|27.47|29.53|27.53|29.41|27.41|0
1647569400000|2022-03-18 02:10:00|29.46|27.46|29.49|27.49|29.54|27.54|29.46|27.46|0
1647569700000|2022-03-18 02:15:00|29.5|27.5|29.48|27.48|29.54|27.54|29.43|27.43|0
1647570000000|2022-03-18 02:20:00|29.47|27.47|30.16|28.16|30.17|28.17|29.47|27.47|0
1647570300000|2022-03-18 02:25:00|30.15|28.15|30.09|28.09|30.15|28.15|30.04|28.04|0
1647570600000|2022-03-18 02:30:00|30.08|28.08|30.06|28.06|30.12|28.12|30.05|28.05|0
1647570900000|2022-03-18 02:35:00|30.07|28.07|30.14|28.14|30.15|28.15|30.05|28.05|0
1647571200000|2022-03-18 02:40:00|30.15|28.15|30.12|28.12|30.15|28.15|30.07|28.07|0
1647571500000|2022-03-18 02:45:00|30.11|28.11|30.12|28.12|30.13|28.13|30.05|28.05|0
1647571800000|2022-03-18 02:50:00|30.13|28.13|30.14|28.14|30.15|28.15|30.1|28.1|0
1647572100000|2022-03-18 02:55:00|30.15|28.15|30.08|28.08|30.15|28.15|30.08|28.08|0
1647572400000|2022-03-18 03:00:00|30.09|28.09|30.1|28.1|30.11|28.11|30.05|28.05|0
1647572700000|2022-03-18 03:05:00|30.13|28.13|30.11|28.11|30.14|28.14|30.09|28.09|0
1647573000000|2022-03-18 03:10:00|30.13|28.13|30.13|28.13|30.24|28.24|30.11|28.11|0
1647573300000|2022-03-18 03:15:00|30.14|28.14|30.21|28.21|30.21|28.21|30.09|28.09|0
1647573600000|2022-03-18 03:20:00|30.2|28.2|30.22|28.22|30.28|28.28|30.14|28.14|0
1647573900000|2022-03-18 03:25:00|30.23|28.23|30.22|28.22|30.24|28.24|30.19|28.19|0
1647574200000|2022-03-18 03:30:00|30.2|28.2|30.17|28.17|30.23|28.23|30.14|28.14|0
1647574500000|2022-03-18 03:35:00|30.16|28.16|30.21|28.21|30.21|28.21|30.13|28.13|0
1647574800000|2022-03-18 03:40:00|30.22|28.22|30.16|28.16|30.22|28.22|30.15|28.15|0
1647575100000|2022-03-18 03:45:00|30.17|28.17|30.13|28.13|30.17|28.17|30.09|28.09|0
1647575400000|2022-03-18 03:50:00|30.1|28.1|30.16|28.16|30.17|28.17|30.1|28.1|0
1647575700000|2022-03-18 03:55:00|30.15|28.15|30.06|28.06|30.17|28.17|30.03|28.03|0
1647576000000|2022-03-18 04:00:00|30.07|28.07|30.05|28.05|30.08|28.08|30.01|28.01|0
1647576300000|2022-03-18 04:05:00|30.04|28.04|30.01|28.01|30.04|28.04|29.96|27.96|0
1647576600000|2022-03-18 04:10:00|29.98|27.98|30.02|28.02|30.04|28.04|29.98|27.98|0
1647576900000|2022-03-18 04:15:00|30.01|28.01|30.06|28.06|30.06|28.06|29.97|27.97|0
1647577200000|2022-03-18 04:20:00|30.07|28.07|29.98|27.98|30.12|28.12|29.97|27.97|0
1647577500000|2022-03-18 04:25:00|29.99|27.99|30.02|28.02|30.05|28.05|29.98|27.98|0
1647577800000|2022-03-18 04:30:00|30.01|28.01|29.99|27.99|30.01|28.01|29.93|27.93|0
1647578100000|2022-03-18 04:35:00|30|28|29.96|27.96|30|28|29.95|27.95|0
1647578400000|2022-03-18 04:40:00|29.95|27.95|29.97|27.97|29.98|27.98|29.95|27.95|0
1647578700000|2022-03-18 04:45:00|29.96|27.96|30.02|28.02|30.02|28.02|29.95|27.95|0
1647579000000|2022-03-18 04:50:00|30.01|28.01|30.02|28.02|30.02|28.02|30.01|28.01|0
1647579300000|2022-03-18 04:55:00|30.01|28.01|30.01|28.01|30.02|28.02|29.99|27.99|0
1647579600000|2022-03-18 05:00:00|30.02|28.02|29.99|27.99|30.02|28.02|29.96|27.96|0
1647579900000|2022-03-18 05:05:00|30|28|29.96|27.96|30.07|28.07|29.89|27.89|0
1647580200000|2022-03-18 05:10:00|29.97|27.97|29.87|27.87|29.99|27.99|29.86|27.86|0
1647580500000|2022-03-18 05:15:00|29.85|27.85|29.83|27.83|29.87|27.87|29.81|27.81|0
1647580800000|2022-03-18 05:20:00|29.81|27.81|29.79|27.79|29.87|27.87|29.78|27.78|0
1647581100000|2022-03-18 05:25:00|29.8|27.8|29.77|27.77|29.82|27.82|29.75|27.75|0
1647581400000|2022-03-18 05:30:00|29.78|27.78|29.74|27.74|29.85|27.85|29.74|27.74|0
1647581700000|2022-03-18 05:35:00|29.76|27.76|29.72|27.72|29.78|27.78|29.72|27.72|0
1647582000000|2022-03-18 05:40:00|29.7|27.7|29.66|27.66|29.73|27.73|29.65|27.65|0
1647582300000|2022-03-18 05:45:00|29.63|27.63|29.56|27.56|29.69|27.69|29.55|27.55|0
1647582600000|2022-03-18 05:50:00|29.57|27.57|29.65|27.65|29.65|27.65|29.53|27.53|0
1647582900000|2022-03-18 05:55:00|29.67|27.67|29.6|27.6|29.67|27.67|29.55|27.55|0
1647583200000|2022-03-18 06:00:00|29.58|27.58|29.16|27.16|29.61|27.61|29.16|27.16|0
1647583500000|2022-03-18 06:05:00|29.14|27.14|29.04|27.04|29.15|27.15|29.04|27.04|0
1647583800000|2022-03-18 06:10:00|29.05|27.05|28.94|26.94|29.08|27.08|28.87|26.87|0
1647584100000|2022-03-18 06:15:00|28.93|26.93|28.95|26.95|29.04|27.04|28.93|26.93|0
1647584400000|2022-03-18 06:20:00|28.94|26.94|28.87|26.87|29.03|27.03|28.86|26.86|0
1647584700000|2022-03-18 06:25:00|28.88|26.88|28.92|26.92|28.93|26.93|28.85|26.85|0
1647585000000|2022-03-18 06:30:00|28.89|26.89|29.08|27.08|29.08|27.08|28.73|26.73|0
1647585300000|2022-03-18 06:35:00|29.1|27.1|29.02|27.02|29.13|27.13|28.96|26.96|0
1647585600000|2022-03-18 06:40:00|28.99|26.99|29.05|27.05|29.08|27.08|28.95|26.95|0
1647585900000|2022-03-18 06:45:00|29.06|27.06|29.1|27.1|29.1|27.1|29.04|27.04|0
1647586200000|2022-03-18 06:50:00|29.11|27.11|29.09|27.09|29.19|27.19|29.07|27.07|0
1647586500000|2022-03-18 06:55:00|29.1|27.1|29.1|27.1|29.16|27.16|29.09|27.09|0
1647586800000|2022-03-18 07:00:00|29.11|27.11|29.18|27.18|29.24|27.24|29.06|27.06|0
1647587100000|2022-03-18 07:05:00|28.97|27.37|29.03|27.43|29.11|27.51|28.96|27.36|0
1647587400000|2022-03-18 07:10:00|29.05|27.45|29.11|27.51|29.12|27.52|28.99|27.39|0
1647587700000|2022-03-18 07:15:00|29.12|27.52|29.26|27.66|29.26|27.66|29.03|27.43|0
1647588000000|2022-03-18 07:20:00|29.27|27.67|29.46|27.86|30.32|28.72|28.74|27.14|0
1647588300000|2022-03-18 07:25:00|29.47|27.87|29.38|27.78|29.47|27.87|29.31|27.71|0
1647588600000|2022-03-18 07:30:00|29.36|27.76|29.19|27.59|29.38|27.78|29.19|27.59|0
1647588900000|2022-03-18 07:35:00|29.2|27.6|29.32|27.72|29.33|27.73|29.19|27.59|0
1647589200000|2022-03-18 07:40:00|29.33|27.73|29.17|27.57|29.39|27.79|29.15|27.55|0
1647589500000|2022-03-18 07:45:00|29.16|27.56|29.12|27.52|29.18|27.58|29.07|27.47|0
1647589800000|2022-03-18 07:50:00|29.14|27.54|29.21|27.61|29.25|27.65|29.02|27.42|0
1647590100000|2022-03-18 07:55:00|29.24|27.64|29.06|27.46|29.25|27.65|29.06|27.46|0
1647590400000|2022-03-18 08:00:00|29.04|27.44|29.26|27.66|29.29|27.69|29|27.4|0
1647590700000|2022-03-18 08:05:00|29.27|27.67|29.27|27.67|29.36|27.76|29.19|27.59|0
1647591000000|2022-03-18 08:10:00|29.29|27.69|29.02|27.42|29.36|27.76|28.46|26.86|0
1647591300000|2022-03-18 08:15:00|29.04|27.44|29.25|27.65|29.27|27.67|29.03|27.43|0
1647591600000|2022-03-18 08:20:00|29.23|27.63|29.02|27.42|29.26|27.66|29|27.4|0
1647591900000|2022-03-18 08:25:00|29.03|27.43|29.22|27.62|29.22|27.62|29|27.4|0
1647592200000|2022-03-18 08:30:00|29.2|27.6|29.08|27.48|29.48|27.88|29.08|27.48|0
1647592500000|2022-03-18 08:35:00|29.04|27.44|28.95|27.35|29.09|27.49|28.89|27.29|0
1647592800000|2022-03-18 08:40:00|28.97|27.37|29.05|27.45|29.16|27.56|28.93|27.33|0
1647593100000|2022-03-18 08:45:00|29.06|27.46|29.55|27.95|29.56|27.96|29.06|27.46|0
1647593400000|2022-03-18 08:50:00|29.56|27.96|29.51|27.91|29.56|27.96|29.48|27.88|0
1647593700000|2022-03-18 08:55:00|29.53|27.93|29.35|27.75|29.56|27.96|29.35|27.75|0
1647594000000|2022-03-18 09:00:00|29.34|27.74|29.43|27.83|29.5|27.9|29.28|27.68|0
1647594300000|2022-03-18 09:05:00|29.44|27.84|29.38|27.78|29.51|27.91|29.35|27.75|0
1647594600000|2022-03-18 09:10:00|29.39|27.79|29.5|27.9|29.52|27.92|29.39|27.79|0
1647594900000|2022-03-18 09:15:00|29.51|27.91|29.59|27.99|29.63|28.03|29.51|27.91|0
1647595200000|2022-03-18 09:20:00|29.58|27.98|29.56|27.96|29.64|28.04|29.51|27.91|0
1647595500000|2022-03-18 09:25:00|29.59|27.99|29.56|27.96|29.77|28.17|29.51|27.91|0
1647595800000|2022-03-18 09:30:00|29.55|27.95|29.49|27.89|29.59|27.99|29.26|27.66|0
1647596100000|2022-03-18 09:35:00|29.5|27.9|29.64|28.04|29.65|28.05|29.5|27.9|0
1647596400000|2022-03-18 09:40:00|29.63|28.03|29.56|27.96|29.68|28.08|29.54|27.94|0
1647596700000|2022-03-18 09:45:00|29.55|27.95|29.67|28.07|29.69|28.09|29.05|27.45|0
1647597000000|2022-03-18 09:50:00|29.66|28.06|29.63|28.03|29.69|28.09|29.61|28.01|0
1647597300000|2022-03-18 09:55:00|29.62|28.02|29.64|28.04|29.66|28.06|29.54|27.94|0
1647597600000|2022-03-18 10:00:00|29.63|28.03|29.53|27.93|29.67|28.07|29.53|27.93|0
1647597900000|2022-03-18 10:05:00|29.51|27.91|29.48|27.88|29.64|28.04|29.47|27.87|0
1647598200000|2022-03-18 10:10:00|29.5|27.9|29.57|27.97|29.62|28.02|29.42|27.82|0
1647598500000|2022-03-18 10:15:00|29.56|27.96|29.83|28.23|29.85|28.25|29.56|27.96|0
1647598800000|2022-03-18 10:20:00|29.85|28.25|29.73|28.13|29.85|28.25|29.69|28.09|0
1647599100000|2022-03-18 10:25:00|29.74|28.14|29.68|28.08|29.75|28.15|29.65|28.05|0
1647599400000|2022-03-18 10:30:00|29.67|28.07|29.75|28.15|29.83|28.23|29.67|28.07|0
1647599700000|2022-03-18 10:35:00|29.76|28.16|29.73|28.13|29.79|28.19|29.7|28.1|0
1647600000000|2022-03-18 10:40:00|29.75|28.15|29.84|28.24|29.9|28.3|29.66|28.06|0
1647600300000|2022-03-18 10:45:00|29.82|28.22|29.87|28.27|29.91|28.31|29.8|28.2|0
1647600600000|2022-03-18 10:50:00|29.88|28.28|29.96|28.36|30.02|28.42|29.86|28.26|0
1647600900000|2022-03-18 10:55:00|29.97|28.37|30.11|28.51|30.29|28.69|29.96|28.36|0
1647601200000|2022-03-18 11:00:00|30.17|28.57|30.19|28.59|30.27|28.67|30.14|28.54|0
1647601500000|2022-03-18 11:05:00|30.2|28.6|30.31|28.71|30.41|28.81|30.2|28.6|0
1647601800000|2022-03-18 11:10:00|30.32|28.72|30.34|28.74|30.5|28.9|30.31|28.71|0
1647602100000|2022-03-18 11:15:00|30.33|28.73|30.17|28.57|30.33|28.73|30.17|28.57|0
1647602400000|2022-03-18 11:20:00|30.18|28.58|30.24|28.64|30.28|28.68|30.17|28.57|0
1647602700000|2022-03-18 11:25:00|30.22|28.62|30.3|28.7|30.5|28.9|30.22|28.62|0
1647603000000|2022-03-18 11:30:00|30.31|28.71|30.15|28.55|30.31|28.71|30.15|28.55|0
1647603300000|2022-03-18 11:35:00|30.16|28.56|30.1|28.5|30.23|28.63|30.04|28.44|0
1647603600000|2022-03-18 11:40:00|30.09|28.49|30.03|28.43|30.12|28.52|29.97|28.37|0
1647603900000|2022-03-18 11:45:00|30.04|28.44|30.12|28.52|30.15|28.55|30.03|28.43|0
1647604200000|2022-03-18 11:50:00|30.13|28.53|30.18|28.58|30.21|28.61|30.11|28.51|0
1647604500000|2022-03-18 11:55:00|30.19|28.59|30.32|28.72|30.32|28.72|30.1|28.5|0
1647604800000|2022-03-18 12:00:00|30.29|28.69|30.23|28.63|30.35|28.75|30.2|28.6|0
1647605100000|2022-03-18 12:05:00|30.18|28.58|30.14|28.54|30.23|28.63|30.1|28.5|0
1647605400000|2022-03-18 12:10:00|30.12|28.52|30.09|28.49|30.2|28.6|30.08|28.48|0
1647605700000|2022-03-18 12:15:00|30.08|28.48|30.18|28.58|30.26|28.66|30.06|28.46|0
1647606000000|2022-03-18 12:20:00|30.17|28.57|30.02|28.42|30.19|28.59|29.99|28.39|0
1647606300000|2022-03-18 12:25:00|30.01|28.41|29.93|28.33|30.02|28.42|29.91|28.31|0
1647606600000|2022-03-18 12:30:00|29.94|28.34|30.04|28.44|30.07|28.47|29.94|28.34|0
1647606900000|2022-03-18 12:35:00|30.05|28.45|29.93|28.33|30.06|28.46|29.91|28.31|0
1647607200000|2022-03-18 12:40:00|29.92|28.32|29.8|28.2|29.92|28.32|29.76|28.16|0
1647607500000|2022-03-18 12:45:00|29.81|28.21|29.95|28.35|29.99|28.39|29.81|28.21|0
1647607800000|2022-03-18 12:50:00|29.97|28.37|30.15|28.55|30.29|28.69|29.97|28.37|0
1647608100000|2022-03-18 12:55:00|30.16|28.56|30.03|28.43|30.16|28.56|30.02|28.42|0
1647608400000|2022-03-18 13:00:00|30.04|28.44|30.03|28.43|30.08|28.48|30.02|28.42|0
1647608700000|2022-03-18 13:05:00|30.05|28.45|30.13|28.53|30.17|28.57|30|28.4|0
1647609000000|2022-03-18 13:10:00|30.12|28.52|29.85|28.25|30.17|28.57|29.81|28.21|0
1647609300000|2022-03-18 13:15:00|29.86|28.26|29.9|28.3|29.92|28.32|29.85|28.25|0
1647609600000|2022-03-18 13:20:00|29.92|28.32|29.8|28.2|29.94|28.34|29.8|28.2|0
1647609900000|2022-03-18 13:25:00|29.79|28.19|29.08|27.48|29.79|28.19|29.06|27.46|0
1647610200000|2022-03-18 13:30:00|29.06|27.46|29.3|27.7|29.47|27.87|28.96|27.36|0
1647610500000|2022-03-18 13:35:00|29.34|27.74|29.09|27.49|29.39|27.79|28.71|27.11|0
1647610800000|2022-03-18 13:40:00|29.11|27.51|29.06|27.46|29.23|27.63|28.94|27.34|0
1647611100000|2022-03-18 13:45:00|29.05|27.45|28.75|27.15|29.09|27.49|28.74|27.14|0
1647611400000|2022-03-18 13:50:00|28.76|27.16|28.92|27.32|28.95|27.35|28.59|26.99|0
1647611700000|2022-03-18 13:55:00|28.89|27.29|28.62|27.02|28.96|27.36|28.62|27.02|0
1647612000000|2022-03-18 14:00:00|28.58|26.98|28.27|26.67|28.74|27.14|28.15|26.55|0
1647612300000|2022-03-18 14:05:00|28.29|26.69|28.18|26.58|28.31|26.71|28.12|26.52|0
1647612600000|2022-03-18 14:10:00|28.15|26.55|27.93|26.33|29.47|27.87|27.65|26.05|0
1647612900000|2022-03-18 14:15:00|27.95|26.35|28.15|26.55|28.26|26.66|27.88|26.28|0
1647613200000|2022-03-18 14:20:00|28.16|26.56|28.11|26.51|28.32|26.72|28|26.4|0
1647613500000|2022-03-18 14:25:00|28.12|26.52|28.08|26.48|28.13|26.53|27.99|26.39|0
1647613800000|2022-03-18 14:30:00|28.09|26.49|28.17|26.57|28.22|26.62|27.88|26.28|0
1647614100000|2022-03-18 14:35:00|28.18|26.58|28.48|26.88|28.56|26.96|28.1|26.5|0
1647614400000|2022-03-18 14:40:00|28.49|26.89|27.99|26.39|28.59|26.99|27.78|26.18|0
1647614700000|2022-03-18 14:45:00|28.02|26.42|28.13|26.53|28.13|26.53|27.82|26.22|0
1647615000000|2022-03-18 14:50:00|28.15|26.55|27.98|26.38|28.3|26.7|27.98|26.38|0
1647615300000|2022-03-18 14:55:00|27.99|26.39|27.84|26.24|28.06|26.46|27.77|26.17|0
1647615600000|2022-03-18 15:00:00|27.83|26.23|27.58|25.98|27.88|26.28|27.56|25.96|0
1647615900000|2022-03-18 15:05:00|27.62|26.02|27.5|25.9|27.67|26.07|27.41|25.81|0
1647616200000|2022-03-18 15:10:00|27.49|25.89|27.57|25.97|27.59|25.99|27.34|25.74|0
1647616500000|2022-03-18 15:15:00|27.56|25.96|27.49|25.89|27.74|26.14|27.46|25.86|0
1647616800000|2022-03-18 15:20:00|27.48|25.88|27.69|26.09|27.75|26.15|27.48|25.88|0
1647617100000|2022-03-18 15:25:00|27.65|26.05|27.71|26.11|27.89|26.29|27.63|26.03|0
1647617400000|2022-03-18 15:30:00|27.72|26.12|27.5|25.9|27.72|26.12|27.45|25.85|0
1647617700000|2022-03-18 15:35:00|27.51|25.91|27.39|25.79|27.59|25.99|27.2|25.6|0
1647618000000|2022-03-18 15:40:00|27.42|25.82|27.59|25.99|27.61|26.01|27.41|25.81|0
1647618300000|2022-03-18 15:45:00|27.56|25.96|27.6|26|28.16|26.56|27.41|25.81|0
1647618600000|2022-03-18 15:50:00|27.59|25.99|27.89|26.29|27.89|26.29|27.44|25.84|0
1647618900000|2022-03-18 15:55:00|27.83|26.23|27.55|25.95|27.83|26.23|27.5|25.9|0
1647619200000|2022-03-18 16:00:00|27.54|25.94|28.03|26.43|28.23|26.63|27.54|25.94|0
1647619500000|2022-03-18 16:05:00|28.02|26.42|28.04|26.44|28.09|26.49|27.93|26.33|0
1647619800000|2022-03-18 16:10:00|28.02|26.42|27.95|26.35|28.06|26.46|27.88|26.28|0
1647620100000|2022-03-18 16:15:00|27.94|26.34|27.84|26.24|27.94|26.34|27.71|26.11|0
1647620400000|2022-03-18 16:20:00|27.85|26.25|27.72|26.12|27.95|26.35|27.71|26.11|0
1647620700000|2022-03-18 16:25:00|27.73|26.13|27.53|25.93|27.94|26.34|27.52|25.92|0
1647621000000|2022-03-18 16:30:00|27.51|25.91|27.45|25.85|27.58|25.98|27.44|25.84|0
1647621300000|2022-03-18 16:35:00|27.44|25.84|27.32|25.72|27.45|25.85|27.31|25.71|0
1647621600000|2022-03-18 16:40:00|27.31|25.71|27.24|25.64|27.33|25.73|27.23|25.63|0
1647621900000|2022-03-18 16:45:00|27.23|25.63|27.43|25.83|27.47|25.87|27.23|25.63|0
1647622200000|2022-03-18 16:50:00|27.41|25.81|27.33|25.73|27.41|25.81|27.29|25.69|0
1647622500000|2022-03-18 16:55:00|27.32|25.72|27.32|25.72|27.37|25.77|27.21|25.61|0
1647622800000|2022-03-18 17:00:00|27.31|25.71|26.83|25.23|27.61|26.01|26.75|25.15|0
1647623100000|2022-03-18 17:05:00|26.84|25.24|26.65|25.05|26.91|25.31|26.58|24.98|0
1647623400000|2022-03-18 17:10:00|26.67|25.07|26.93|25.33|26.98|25.38|26.65|25.05|0
1647623700000|2022-03-18 17:15:00|26.92|25.32|27.03|25.43|27.03|25.43|26.89|25.29|0
1647624000000|2022-03-18 17:20:00|27.02|25.42|26.88|25.28|27.05|25.45|26.85|25.25|0
1647624300000|2022-03-18 17:25:00|26.89|25.29|26.74|25.14|26.9|25.3|26.73|25.13|0
1647624600000|2022-03-18 17:30:00|26.73|25.13|26.72|25.12|26.83|25.23|26.72|25.12|0
1647624900000|2022-03-18 17:35:00|26.73|25.13|26.8|25.2|26.81|25.21|26.72|25.12|0
1647625200000|2022-03-18 17:40:00|26.82|25.22|26.85|25.25|26.9|25.3|26.81|25.21|0
1647625500000|2022-03-18 17:45:00|26.86|25.26|26.79|25.19|26.87|25.27|26.78|25.18|0
1647625800000|2022-03-18 17:50:00|26.8|25.2|26.81|25.21|26.84|25.24|26.78|25.18|0
1647626100000|2022-03-18 17:55:00|26.83|25.23|26.84|25.24|26.92|25.32|26.75|25.15|0
1647626400000|2022-03-18 18:00:00|26.83|25.23|26.86|25.26|26.86|25.26|26.78|25.18|0
1647626700000|2022-03-18 18:05:00|26.85|25.25|27.01|25.41|27.04|25.44|26.85|25.25|0
1647627000000|2022-03-18 18:10:00|27.02|25.42|26.82|25.22|27.06|25.46|26.82|25.22|0
1647627300000|2022-03-18 18:15:00|26.83|25.23|26.75|25.15|26.83|25.23|26.65|25.05|0
1647627600000|2022-03-18 18:20:00|26.76|25.16|26.74|25.14|26.84|25.24|26.72|25.12|0
1647627900000|2022-03-18 18:25:00|26.73|25.13|26.77|25.17|26.87|25.27|26.73|25.13|0
1647628200000|2022-03-18 18:30:00|26.76|25.16|26.77|25.17|26.94|25.34|26.74|25.14|0
1647628500000|2022-03-18 18:35:00|26.78|25.18|26.62|25.02|26.78|25.18|26.57|24.97|0
1647628800000|2022-03-18 18:40:00|26.63|25.03|24.73|23.13|30.6|29|24.7|23.1|0
1647629100000|2022-03-18 18:45:00|24.74|23.14|23.83|22.23|24.74|23.14|23.79|22.19|0
1647629400000|2022-03-18 18:50:00|23.82|22.22|23.74|22.14|23.82|22.22|23.72|22.12|0
1647629700000|2022-03-18 18:55:00|23.75|22.15|21.54|19.94|23.82|22.22|21.54|19.94|0
1647630000000|2022-03-18 19:00:00|21.55|19.95|24.28|22.68|25.56|23.96|21.54|19.94|0
1647630300000|2022-03-18 19:05:00|24.29|22.69|24.17|22.57|24.31|22.71|24.17|22.57|0
1647630600000|2022-03-18 19:10:00|24.18|22.58|24.11|22.51|24.21|22.61|24.08|22.48|0
1647630900000|2022-03-18 19:15:00|24.12|22.52|23.98|22.38|24.13|22.53|23.98|22.38|0
1647631200000|2022-03-18 19:20:00|23.99|22.39|23.88|22.28|24.02|22.42|23.87|22.27|0
1647631500000|2022-03-18 19:25:00|23.87|22.27|23.84|22.24|23.87|22.27|23.77|22.17|0
1647631800000|2022-03-18 19:30:00|23.82|22.22|23.56|21.96|23.85|22.25|23.56|21.96|0
1647632100000|2022-03-18 19:35:00|23.55|21.95|24.22|22.62|24.98|23.38|23.53|21.93|0
1647632400000|2022-03-18 19:40:00|24.19|22.59|23.9|22.3|24.24|22.64|23.89|22.29|0
1647632700000|2022-03-18 19:45:00|23.91|22.31|23.94|22.34|24.05|22.45|23.85|22.25|0
1647633000000|2022-03-18 19:50:00|23.93|22.33|23.99|22.39|24.18|22.58|23.9|22.3|0
1647633300000|2022-03-18 19:55:00|24|22.4|23.98|22.38|24.05|22.45|23.81|22.21|0
1647633600000|2022-03-18 20:00:00|23.99|22.39|23.89|22.29|24.01|22.41|23.82|22.22|0
1647633900000|2022-03-18 20:05:00|23.9|22.3|23.82|22.22|23.91|22.31|23.8|22.2|0
1647634200000|2022-03-18 20:10:00|23.84|22.24|23.76|22.16|23.84|22.24|23.73|22.13|0
1653487200000|2022-05-25 14:00:00|22.16|20.05|22.13|20.02|22.24|20.13|21.96|19.87|0
1653487500000|2022-05-25 14:05:00|22.22|20.1|22.41|20.27|22.69|20.53|22.18|20.07|0
1653487800000|2022-05-25 14:10:00|22.37|20.24|21.93|19.84|22.6|20.45|21.88|19.79|0
1653488100000|2022-05-25 14:15:00|21.94|19.85|21.18|19.17|22.05|19.95|21.03|19.03|0
1653488400000|2022-05-25 14:20:00|21.2|19.18|21.16|19.14|21.35|19.31|21.01|19.01|0
1653488700000|2022-05-25 14:25:00|21.11|19.1|20.52|18.57|21.13|19.12|20.5|18.55|0
1653489000000|2022-05-25 14:30:00|20.49|18.54|20.19|18.27|20.65|18.69|20.14|18.22|0
1653489300000|2022-05-25 14:35:00|21.2|19.18|20.75|18.77|21.2|19.18|20.61|18.65|0
1653489600000|2022-05-25 14:40:00|20.68|18.71|21|19|21.23|19.2|20.67|18.7|0
1653489900000|2022-05-25 14:45:00|21.01|19.01|21.32|19.29|21.49|19.44|20.98|18.98|0
1653490200000|2022-05-25 14:50:00|21.3|19.27|21.34|19.3|21.36|19.33|21.15|19.13|0
1653490500000|2022-05-25 14:55:00|21.31|19.28|21.13|19.12|21.37|19.33|21.02|19.02|0
1653490800000|2022-05-25 15:00:00|21.11|19.1|21.56|19.51|21.66|19.6|21.11|19.1|0
1653491100000|2022-05-25 15:05:00|21.52|19.47|21.32|19.29|21.61|19.55|21.17|19.15|0
1653491400000|2022-05-25 15:10:00|21.33|19.3|21.24|19.22|21.41|19.37|21.12|19.11|0
1653491700000|2022-05-25 15:15:00|21.25|19.23|21.25|19.23|21.35|19.32|21.09|19.08|0
1653492000000|2022-05-25 15:20:00|20.88|18.89|20.52|18.56|21.37|19.34|20.45|18.5|0
1653492300000|2022-05-25 15:25:00|20.47|18.52|20.64|18.67|20.69|18.72|20.47|18.52|0
1653548400000|2022-05-26 07:00:00|20.05|16.69|19.97|16.61|20.05|16.69|19.85|16.49|0
1653548700000|2022-05-26 07:05:00|19.73|16.85|19.67|16.79|19.79|16.91|19.62|16.74|0
1653549000000|2022-05-26 07:10:00|19.64|16.76|19.72|16.84|19.75|16.87|19.62|16.74|0
1653549300000|2022-05-26 07:15:00|19.74|16.86|19.56|16.68|19.74|16.86|19.55|16.67|0
1653549600000|2022-05-26 07:20:00|19.55|16.67|19.45|16.57|19.57|16.69|19.43|16.55|0
1653549900000|2022-05-26 07:25:00|19.44|16.56|19.4|16.52|19.47|16.59|19.4|16.52|0
1653550200000|2022-05-26 07:30:00|19.39|16.51|19.22|16.34|19.39|16.51|19.22|16.34|0
1653550500000|2022-05-26 07:35:00|19.23|16.35|19.03|16.15|19.29|16.41|19.03|16.15|0
1653550800000|2022-05-26 07:40:00|19.02|16.14|19.18|16.3|19.56|16.68|18.94|16.06|0
1653551100000|2022-05-26 07:45:00|19.19|16.31|19.29|16.41|19.33|16.45|19.15|16.27|0
1653551400000|2022-05-26 07:50:00|19.3|16.42|19.22|16.34|19.32|16.44|19.21|16.33|0
1653551700000|2022-05-26 07:55:00|19.21|16.33|19|16.12|19.21|16.33|18.99|16.11|0
1653552000000|2022-05-26 08:00:00|18.99|16.11|19.16|16.28|19.2|16.32|18.99|16.11|0
1653552300000|2022-05-26 08:05:00|19.15|16.27|19.18|16.3|19.22|16.34|19.09|16.21|0
1653552600000|2022-05-26 08:10:00|19.2|16.32|19.36|16.48|19.36|16.48|19.14|16.26|0
1653552900000|2022-05-26 08:15:00|19.38|16.5|19.48|16.6|19.48|16.6|19.35|16.47|0
1653553200000|2022-05-26 08:20:00|19.47|16.59|19.53|16.65|19.54|16.66|19.41|16.53|0
1653553500000|2022-05-26 08:25:00|19.54|16.66|19.63|16.75|19.65|16.77|19.52|16.64|0
1653553800000|2022-05-26 08:30:00|19.62|16.74|19.28|16.4|19.75|16.87|19.27|16.39|0
1653554100000|2022-05-26 08:35:00|19.7|16.82|19.83|16.95|19.87|16.99|19.7|16.82|0
1653554400000|2022-05-26 08:40:00|19.82|16.94|19.8|16.92|19.85|16.97|19.77|16.89|0
1653554700000|2022-05-26 08:45:00|19.81|16.93|19.9|17.02|19.99|17.11|19.79|16.91|0
1653555000000|2022-05-26 08:50:00|19.89|17.01|19.82|16.94|19.9|17.02|19.77|16.89|0
1653555300000|2022-05-26 08:55:00|19.8|16.92|19.77|16.89|19.83|16.95|19.74|16.86|0
1653555600000|2022-05-26 09:00:00|19.76|16.88|19.68|16.8|19.91|17.03|19.62|16.74|0
1653555900000|2022-05-26 09:05:00|19.67|16.79|19.6|16.72|19.72|16.84|19.57|16.69|0
1653556200000|2022-05-26 09:10:00|19.59|16.71|19.57|16.69|19.63|16.75|19.56|16.68|0
1653556500000|2022-05-26 09:15:00|19.56|16.68|19.56|16.68|19.58|16.7|19.49|16.61|0
1653556800000|2022-05-26 09:20:00|19.55|16.67|19.34|16.46|19.56|16.68|19.34|16.46|0
1653557100000|2022-05-26 09:25:00|19.32|16.44|19.35|16.47|19.36|16.48|19.22|16.34|0
1653557400000|2022-05-26 09:30:00|19.33|16.45|19.34|16.46|19.4|16.52|19.3|16.42|0
1653557700000|2022-05-26 09:35:00|19.33|16.45|19.34|16.46|19.39|16.51|19.3|16.42|0
1653558000000|2022-05-26 09:40:00|19.35|16.47|19.16|16.28|19.38|16.5|19.15|16.27|0
1653558300000|2022-05-26 09:45:00|19.17|16.29|18.97|16.09|19.17|16.29|18.96|16.08|0
1653558600000|2022-05-26 09:50:00|18.98|16.1|18.98|16.1|19.04|16.16|18.94|16.06|0
1653558900000|2022-05-26 09:55:00|18.97|16.09|18.95|16.07|19.01|16.13|18.88|16|0
1653559200000|2022-05-26 10:00:00|18.96|16.08|18.92|16.04|19.01|16.13|18.89|16.01|0
1653559500000|2022-05-26 10:05:00|18.91|16.03|18.81|15.93|18.97|16.09|18.81|15.93|0
1653559800000|2022-05-26 10:10:00|18.8|15.92|18.96|16.08|18.99|16.11|18.8|15.92|0
1653560100000|2022-05-26 10:15:00|18.97|16.09|19.06|16.18|19.08|16.2|18.97|16.09|0
1653560400000|2022-05-26 10:20:00|19.05|16.17|19.06|16.18|19.08|16.2|19|16.12|0
1653560700000|2022-05-26 10:25:00|19.08|16.2|19.12|16.24|19.12|16.24|19.03|16.15|0
1653561000000|2022-05-26 10:30:00|19.13|16.25|19.17|16.29|19.22|16.34|19.1|16.22|0
1653561300000|2022-05-26 10:35:00|19.18|16.3|19.13|16.25|19.2|16.32|19.13|16.25|0
1653561600000|2022-05-26 10:40:00|19.14|16.26|19.12|16.24|19.22|16.34|19.12|16.24|0
1653561900000|2022-05-26 10:45:00|19.11|16.23|19.03|16.15|19.11|16.23|19.02|16.14|0
1653562200000|2022-05-26 10:50:00|19.02|16.14|18.84|15.96|19.02|16.14|18.81|15.93|0
1653562500000|2022-05-26 10:55:00|18.85|15.97|18.84|15.96|18.88|16|18.71|15.83|0
1653562800000|2022-05-26 11:00:00|18.83|15.95|18.59|15.71|18.85|15.97|18.57|15.69|0
1653563100000|2022-05-26 11:05:00|18.57|15.69|18.63|15.75|18.69|15.81|18.56|15.68|0
1653563400000|2022-05-26 11:10:00|18.64|15.76|18.4|15.52|18.66|15.78|18.38|15.5|0
1653563700000|2022-05-26 11:15:00|18.41|15.53|18.93|16.05|19.1|16.22|18.28|15.4|0
1653564000000|2022-05-26 11:20:00|18.92|16.04|18.68|15.8|18.97|16.09|18.68|15.8|0
1653564300000|2022-05-26 11:25:00|18.69|15.81|18.58|15.7|18.77|15.89|18.54|15.66|0
1653564600000|2022-05-26 11:30:00|18.57|15.69|18.81|15.93|18.82|15.94|18.55|15.67|0
1653564900000|2022-05-26 11:35:00|18.82|15.94|18.75|15.87|18.91|16.03|18.73|15.85|0
1653565200000|2022-05-26 11:40:00|18.76|15.88|18.8|15.92|18.8|15.92|18.7|15.82|0
1653565500000|2022-05-26 11:45:00|18.79|15.91|18.69|15.81|18.82|15.94|18.66|15.78|0
1653565800000|2022-05-26 11:50:00|18.7|15.82|18.81|15.93|18.82|15.94|18.64|15.76|0
1653566100000|2022-05-26 11:55:00|18.82|15.94|18.85|15.97|18.94|16.06|18.82|15.94|0
1653566400000|2022-05-26 12:00:00|18.87|15.99|18.93|16.05|18.99|16.11|18.86|15.98|0
1653566700000|2022-05-26 12:05:00|18.94|16.06|19.05|16.17|19.07|16.19|18.94|16.06|0
1653567000000|2022-05-26 12:10:00|19.06|16.18|19.03|16.15|19.06|16.18|18.97|16.09|0
1653567300000|2022-05-26 12:15:00|19.02|16.14|19.1|16.22|19.16|16.28|19.02|16.14|0
1653567600000|2022-05-26 12:20:00|19.09|16.21|19.07|16.19|19.1|16.22|18.98|16.1|0
1653567900000|2022-05-26 12:25:00|19.08|16.2|19.1|16.22|19.12|16.24|19.03|16.15|0
1653568200000|2022-05-26 12:30:00|19.09|16.21|19.23|16.35|19.35|16.47|18.94|16.06|0
1653568500000|2022-05-26 12:35:00|19.2|16.32|19.16|16.28|19.36|16.48|19.14|16.26|0
1653568800000|2022-05-26 12:40:00|19.15|16.27|17.63|14.75|19.19|16.31|17.26|14.38|0
1653569100000|2022-05-26 12:45:00|17.62|14.74|17.58|14.7|17.7|14.82|17.53|14.65|0
1653569400000|2022-05-26 12:50:00|17.6|14.72|17.5|14.62|17.68|14.8|17.45|14.57|0
1653569700000|2022-05-26 12:55:00|17.51|14.63|17.62|14.74|17.66|14.78|17.51|14.63|0
1653570000000|2022-05-26 13:00:00|17.63|14.75|17.75|14.87|17.75|14.87|17.6|14.72|0
1653570300000|2022-05-26 13:05:00|17.76|14.88|17.83|14.95|17.86|14.98|17.73|14.85|0
1653570600000|2022-05-26 13:10:00|17.85|14.97|17.84|14.96|17.9|15.02|17.8|14.92|0
1653570900000|2022-05-26 13:15:00|17.83|14.95|18.05|15.17|18.07|15.19|17.83|14.95|0
1653571200000|2022-05-26 13:20:00|18.04|15.16|18|15.12|18.14|15.26|17.96|15.08|0
1653571500000|2022-05-26 13:25:00|17.99|15.11|18.05|15.17|18.08|15.2|17.98|15.1|0
1653571800000|2022-05-26 13:30:00|18.1|15.22|17.5|14.62|18.11|15.23|17.38|14.5|0
1653572100000|2022-05-26 13:35:00|17.51|14.63|17.19|14.31|17.57|14.69|17.03|14.15|0
1653572400000|2022-05-26 13:40:00|17.16|14.28|17.51|14.63|17.71|14.83|17.13|14.25|0
1653572700000|2022-05-26 13:45:00|17.5|14.62|17.37|14.49|17.68|14.8|17.28|14.4|0
1653573000000|2022-05-26 13:50:00|17.3|14.42|17.21|14.33|17.41|14.53|17.03|14.15|0
1653573300000|2022-05-26 13:55:00|17.23|14.35|17.11|14.23|17.29|14.41|17.04|14.16|0
1653573600000|2022-05-26 14:00:00|17.06|14.18|17.09|14.21|17.14|14.26|16.96|14.08|0
1653573900000|2022-05-26 14:05:00|17.08|14.2|16.86|13.98|17.14|14.26|16.76|13.88|0
1653574200000|2022-05-26 14:10:00|16.85|13.97|16.64|13.76|16.98|14.1|16.59|13.71|0
1653574500000|2022-05-26 14:15:00|16.65|13.77|16.9|14.02|16.98|14.1|16.54|13.66|0
1653574800000|2022-05-26 14:20:00|16.89|14.01|16.83|13.95|17.01|14.13|16.79|13.91|0
1653575100000|2022-05-26 14:25:00|16.82|13.94|17.03|14.15|17.06|14.18|16.82|13.94|0
1653575400000|2022-05-26 14:30:00|17.01|14.13|16.95|14.07|17.09|14.21|16.82|13.94|0
1653575700000|2022-05-26 14:35:00|16.94|14.06|16.74|13.86|16.94|14.06|16.73|13.85|0
1653576000000|2022-05-26 14:40:00|16.75|13.87|16.62|13.74|16.86|13.98|16.58|13.7|0
1653576300000|2022-05-26 14:45:00|16.63|13.75|16.56|13.68|16.76|13.88|16.54|13.66|0
1653576600000|2022-05-26 14:50:00|16.55|13.67|16.5|13.62|16.56|13.68|16.41|13.53|0
1653576900000|2022-05-26 14:55:00|16.51|13.63|16.42|13.54|16.55|13.67|16.39|13.51|0
1653577200000|2022-05-26 15:00:00|16.4|13.52|16.17|13.29|16.44|13.56|16.15|13.27|0
1653577500000|2022-05-26 15:05:00|16.18|13.3|16.44|13.56|16.46|13.58|16.14|13.26|0
1653577800000|2022-05-26 15:10:00|16.43|13.55|16.35|13.47|16.49|13.61|16.35|13.47|0
1653578100000|2022-05-26 15:15:00|16.34|13.46|16.38|13.5|16.42|13.54|16.29|13.41|0
1653578400000|2022-05-26 15:20:00|16.4|13.52|16.39|13.51|16.48|13.6|16.27|13.39|0
1653578700000|2022-05-26 15:25:00|16.38|13.5|16.52|13.64|16.56|13.68|16.33|13.45|0
1653634800000|2022-05-27 07:00:00|16.73|13.69|16.69|13.66|16.81|13.75|16.62|13.59|0
1653635100000|2022-05-27 07:05:00|16.62|13.74|16.65|13.77|16.68|13.8|16.61|13.73|0
1653635400000|2022-05-27 07:10:00|16.64|13.76|16.75|13.87|16.83|13.95|16.52|13.64|0
1653635700000|2022-05-27 07:15:00|16.73|13.85|16.87|13.99|16.89|14.01|16.71|13.83|0
1653636000000|2022-05-27 07:20:00|16.88|14|16.79|13.91|16.88|14|16.77|13.89|0
1653636300000|2022-05-27 07:25:00|16.8|13.92|16.75|13.87|16.83|13.95|16.68|13.8|0
1653636600000|2022-05-27 07:30:00|16.74|13.86|16.74|13.86|16.82|13.94|16.68|13.8|0
1653636900000|2022-05-27 07:35:00|16.7|13.82|16.7|13.82|16.74|13.86|16.63|13.75|0
1653637200000|2022-05-27 07:40:00|16.71|13.83|16.73|13.85|16.81|13.93|16.69|13.81|0
1653637500000|2022-05-27 07:45:00|16.74|13.86|16.77|13.89|16.8|13.92|16.7|13.82|0
1653637800000|2022-05-27 07:50:00|16.76|13.88|16.63|13.75|16.77|13.89|16.61|13.73|0
1653638100000|2022-05-27 07:55:00|16.64|13.76|16.72|13.84|16.74|13.86|16.62|13.74|0
1653638400000|2022-05-27 08:00:00|16.73|13.85|16.72|13.84|16.79|13.91|16.71|13.83|0
1653638700000|2022-05-27 08:05:00|16.73|13.85|16.6|13.72|16.76|13.88|16.58|13.7|0
1653639000000|2022-05-27 08:10:00|16.61|13.73|16.56|13.68|16.7|13.82|16.53|13.65|0
1653639300000|2022-05-27 08:15:00|16.54|13.66|16.58|13.7|16.62|13.74|16.44|13.56|0
1653639600000|2022-05-27 08:20:00|16.57|13.69|16.41|13.53|16.58|13.7|16.4|13.52|0
1653639900000|2022-05-27 08:25:00|16.4|13.52|16.09|13.21|16.41|13.53|16.08|13.2|0
1653640200000|2022-05-27 08:30:00|16.07|13.19|15.97|13.09|16.07|13.19|15.93|13.05|0
1653640500000|2022-05-27 08:35:00|15.96|13.08|16.04|13.16|16.04|13.16|15.92|13.04|0
1653640800000|2022-05-27 08:40:00|16.03|13.15|16.06|13.18|16.08|13.2|15.97|13.09|0
1653641100000|2022-05-27 08:45:00|16.07|13.19|16.13|13.25|16.14|13.26|16.07|13.19|0
1653641400000|2022-05-27 08:50:00|16.12|13.24|16.09|13.21|16.18|13.3|16.09|13.21|0
1653641700000|2022-05-27 08:55:00|16.1|13.22|16|13.12|16.11|13.23|15.99|13.11|0
1653642000000|2022-05-27 09:00:00|15.99|13.11|16.16|13.28|16.17|13.29|15.98|13.1|0
1653642300000|2022-05-27 09:05:00|16.17|13.29|16.16|13.28|16.2|13.32|16.14|13.26|0
1653642600000|2022-05-27 09:10:00|16.17|13.29|16.22|13.34|16.23|13.35|16.16|13.28|0
1653642900000|2022-05-27 09:15:00|16.23|13.35|16.15|13.27|16.24|13.36|16.15|13.27|0
1653643200000|2022-05-27 09:20:00|16.16|13.28|16.15|13.27|16.18|13.3|16.13|13.25|0
1653643500000|2022-05-27 09:25:00|16.16|13.28|16.05|13.17|16.17|13.29|16.04|13.16|0
1653643800000|2022-05-27 09:30:00|16.06|13.18|16.05|13.17|16.11|13.23|16|13.12|0
1653644100000|2022-05-27 09:35:00|16.06|13.18|16|13.12|16.08|13.2|16|13.12|0
1653644400000|2022-05-27 09:40:00|16.01|13.13|15.97|13.09|16.01|13.13|15.93|13.05|0
1653644700000|2022-05-27 09:45:00|15.98|13.1|15.93|13.05|16.02|13.14|15.9|13.02|0
1653645000000|2022-05-27 09:50:00|15.91|13.03|15.82|12.95|15.91|13.03|15.82|12.95|0
1653645300000|2022-05-27 09:55:00|15.8|12.93|16.3|13.42|16.49|13.61|15.67|12.82|0
1653645600000|2022-05-27 10:00:00|16.29|13.41|16.44|13.56|16.54|13.66|16.29|13.41|0
1653645900000|2022-05-27 10:05:00|16.45|13.57|16.61|13.73|16.61|13.73|16.44|13.56|0
1653646200000|2022-05-27 10:10:00|16.6|13.72|16.49|13.61|16.6|13.72|16.47|13.59|0
1653646500000|2022-05-27 10:15:00|16.48|13.6|16.56|13.68|16.56|13.68|16.45|13.57|0
1653646800000|2022-05-27 10:20:00|16.57|13.69|16.53|13.65|16.61|13.73|16.52|13.64|0
1653647100000|2022-05-27 10:25:00|16.52|13.64|16.51|13.63|16.55|13.67|16.49|13.61|0
1653647400000|2022-05-27 10:30:00|16.5|13.62|16.54|13.66|16.57|13.69|16.48|13.6|0
1653647700000|2022-05-27 10:35:00|16.53|13.65|16.55|13.67|16.57|13.69|16.51|13.63|0
1653648000000|2022-05-27 10:40:00|16.56|13.68|16.53|13.65|16.56|13.68|16.48|13.6|0
1653648300000|2022-05-27 10:45:00|16.52|13.64|16.58|13.7|16.59|13.71|16.51|13.63|0
1653648600000|2022-05-27 10:50:00|16.57|13.69|16.43|13.55|16.64|13.76|16.42|13.54|0
1653648900000|2022-05-27 10:55:00|16.44|13.56|16.38|13.5|16.48|13.6|16.36|13.48|0
1653649200000|2022-05-27 11:00:00|16.42|13.54|16.52|13.64|16.52|13.64|16.41|13.53|0
1653649500000|2022-05-27 11:05:00|16.53|13.65|16.5|13.62|16.57|13.69|16.46|13.58|0
1653649800000|2022-05-27 11:10:00|16.51|13.63|16.48|13.6|16.55|13.67|16.45|13.57|0
1653650100000|2022-05-27 11:15:00|16.49|13.61|16.62|13.74|16.65|13.77|16.46|13.58|0
1653650400000|2022-05-27 11:20:00|16.61|13.73|16.67|13.79|16.71|13.83|16.59|13.71|0
1653650700000|2022-05-27 11:25:00|16.68|13.8|16.6|13.72|16.69|13.81|16.59|13.71|0
1653651000000|2022-05-27 11:30:00|16.61|13.73|16.65|13.77|16.71|13.83|16.6|13.72|0
1653651300000|2022-05-27 11:35:00|16.64|13.76|16.67|13.79|16.72|13.84|16.63|13.75|0
1653651600000|2022-05-27 11:40:00|16.68|13.8|16.58|13.7|16.68|13.8|16.54|13.66|0
1653651900000|2022-05-27 11:45:00|16.57|13.69|16.69|13.81|16.72|13.84|16.57|13.69|0
1653652200000|2022-05-27 11:50:00|16.71|13.83|16.1|13.22|16.89|14.01|16.05|13.17|0
1653652500000|2022-05-27 11:55:00|16.09|13.21|16.12|13.24|16.15|13.27|16.08|13.2|0
1653652800000|2022-05-27 12:00:00|16.11|13.23|15.96|13.08|16.16|13.28|15.96|13.08|0
1653653100000|2022-05-27 12:05:00|15.97|13.09|15.83|12.95|15.97|13.09|15.82|12.94|0
1653653400000|2022-05-27 12:10:00|15.82|12.94|15.85|12.97|15.86|12.98|15.77|12.9|0
1653653700000|2022-05-27 12:15:00|15.86|12.98|15.92|13.04|15.92|13.04|15.85|12.97|0
1653654000000|2022-05-27 12:20:00|15.91|13.03|15.85|12.97|15.93|13.05|15.8|12.93|0
1653654300000|2022-05-27 12:25:00|15.86|12.98|15.94|13.06|15.95|13.07|15.84|12.96|0
1653654600000|2022-05-27 12:30:00|15.93|13.05|15.71|12.85|16.06|13.18|15.62|12.78|0
1653654900000|2022-05-27 12:35:00|15.67|12.82|15.31|12.53|15.72|12.86|15.29|12.51|0
1653655200000|2022-05-27 12:40:00|15.33|12.54|15.31|12.53|15.39|12.59|15.29|12.51|0
1653655500000|2022-05-27 12:45:00|15.3|12.52|15.95|13.07|16.48|13.6|15.01|12.28|0
1653655800000|2022-05-27 12:50:00|15.96|13.08|16.04|13.16|16.08|13.2|15.94|13.06|0
1653656100000|2022-05-27 12:55:00|16.03|13.15|16|13.12|16.09|13.21|16|13.12|0
1653656400000|2022-05-27 13:00:00|15.98|13.1|16.02|13.14|16.05|13.17|15.92|13.04|0
1653656700000|2022-05-27 13:05:00|16.03|13.15|15.99|13.11|16.03|13.15|15.93|13.05|0
1653657000000|2022-05-27 13:10:00|16|13.12|15.99|13.11|16.04|13.16|15.96|13.08|0
1653657300000|2022-05-27 13:15:00|15.98|13.1|16.1|13.22|16.11|13.23|15.95|13.07|0
1653657600000|2022-05-27 13:20:00|16.11|13.23|16.22|13.34|16.24|13.36|16.09|13.21|0
1653657900000|2022-05-27 13:25:00|16.21|13.33|16.12|13.24|16.21|13.33|16.1|13.22|0
1653658200000|2022-05-27 13:30:00|16.14|13.26|15.84|12.96|16.16|13.28|15.7|12.85|0
1653658500000|2022-05-27 13:35:00|15.85|12.97|15.43|12.62|15.85|12.97|15.41|12.61|0
1653658800000|2022-05-27 13:40:00|15.42|12.65|15.55|12.72|15.62|12.78|15.27|12.49|0
1653659100000|2022-05-27 13:45:00|15.56|12.73|15.45|12.64|15.96|13.08|15.37|12.58|0
1653659400000|2022-05-27 13:50:00|15.42|12.62|15.25|12.48|15.56|12.73|15.22|12.46|0
1653659700000|2022-05-27 13:55:00|15.24|12.47|15.25|12.48|15.28|12.5|15.07|12.33|0
1653660000000|2022-05-27 14:00:00|15.24|12.47|15.1|12.36|15.37|12.57|15.07|12.33|0
1653660300000|2022-05-27 14:05:00|15.09|12.35|15.18|12.42|15.32|12.54|15.08|12.34|0
1653660600000|2022-05-27 14:10:00|15.15|12.39|15.05|12.32|15.2|12.44|15.02|12.29|0
1653660900000|2022-05-27 14:15:00|15.06|12.3|15.39|12.59|16.02|13.14|14.94|12.22|0
1653661200000|2022-05-27 14:20:00|15.38|12.6|15.28|12.5|15.4|12.6|15.2|12.44|0
1653661500000|2022-05-27 14:25:00|15.29|12.51|14.81|12.12|15.39|12.59|14.32|11.72|0
1653661800000|2022-05-27 14:30:00|14.75|12.07|14.75|12.07|14.78|12.1|14.65|11.99|0
1653662100000|2022-05-27 14:35:00|14.77|12.08|14.79|12.1|14.8|12.11|14.66|11.99|0
1653662400000|2022-05-27 14:40:00|14.76|12.08|15.22|12.45|15.25|12.48|14.76|12.08|0
1653662700000|2022-05-27 14:45:00|15.23|12.46|15.19|12.43|15.37|12.57|15.18|12.42|0
1653663000000|2022-05-27 14:50:00|15.18|12.42|15.2|12.44|15.27|12.49|15.15|12.39|0
1653663300000|2022-05-27 14:55:00|15.19|12.43|14.89|12.18|15.4|12.6|14.86|12.16|0
1653663600000|2022-05-27 15:00:00|14.87|12.17|14.94|12.23|15.05|12.31|14.82|12.13|0
1653663900000|2022-05-27 15:05:00|14.96|12.22|14.76|12.08|14.99|12.26|14.76|12.08|0
1653664200000|2022-05-27 15:10:00|14.75|12.07|14.61|11.95|14.8|12.11|14.6|11.95|0
1653664500000|2022-05-27 15:15:00|14.63|11.97|14.55|11.9|14.66|12|14.49|11.85|0
1653664800000|2022-05-27 15:20:00|14.54|11.89|14.53|11.89|14.59|11.94|14.47|11.84|0
1653665100000|2022-05-27 15:25:00|14.54|11.88|14.58|11.93|14.66|12|14.52|11.88|0
1653956400000|2022-05-31 00:20:00|13.38|11.98|13.45|12.05|13.48|12.08|13.38|11.98|0
1653956700000|2022-05-31 00:25:00|13.44|12.04|13.53|12.13|13.55|12.15|13.44|12.04|0
1653957000000|2022-05-31 00:30:00|13.55|12.15|13.68|12.28|13.72|12.32|13.53|12.13|0
1653969600000|2022-05-31 04:00:00|13.79|11.99|13.79|11.99|13.8|12|13.79|11.99|0
1653969900000|2022-05-31 04:05:00|13.78|11.98|13.74|11.94|13.79|11.99|13.71|11.91|0
1653970200000|2022-05-31 04:10:00|13.73|11.93|13.76|11.96|13.77|11.97|13.73|11.93|0
1653970500000|2022-05-31 04:15:00|13.75|11.95|13.78|11.98|13.79|11.99|13.75|11.95|0
1653970800000|2022-05-31 04:20:00|13.79|11.99|13.84|12.04|13.85|12.05|13.78|11.98|0
1653971100000|2022-05-31 04:25:00|13.85|12.05|13.78|11.98|13.85|12.05|13.78|11.98|0
1653971400000|2022-05-31 04:30:00|13.77|11.97|13.78|11.98|13.81|12.01|13.73|11.93|0
1653971700000|2022-05-31 04:35:00|13.77|11.97|13.78|11.98|13.81|12.01|13.75|11.95|0
1653972000000|2022-05-31 04:40:00|13.77|11.97|13.77|11.97|13.81|12.01|13.76|11.96|0
1653972300000|2022-05-31 04:45:00|13.78|11.98|13.76|11.96|13.79|11.99|13.75|11.95|0
1653972600000|2022-05-31 04:50:00|13.75|11.95|13.73|11.93|13.76|11.96|13.71|11.91|0
1653972900000|2022-05-31 04:55:00|13.74|11.94|13.74|11.94|13.77|11.97|13.72|11.92|0
1653973200000|2022-05-31 05:00:00|13.73|11.93|13.73|11.93|13.76|11.96|13.69|11.89|0
1653973500000|2022-05-31 05:05:00|13.72|11.92|13.75|11.95|13.76|11.96|13.7|11.9|0
1653973800000|2022-05-31 05:10:00|13.74|11.94|13.73|11.93|13.79|11.99|13.71|11.91|0
1653974100000|2022-05-31 05:15:00|13.74|11.94|13.74|11.94|13.75|11.95|13.71|11.91|0
1653974400000|2022-05-31 05:20:00|13.75|11.95|13.68|11.88|13.77|11.97|13.67|11.87|0
1653974700000|2022-05-31 05:25:00|13.69|11.89|13.65|11.85|13.72|11.92|13.65|11.85|0
1653975000000|2022-05-31 05:30:00|13.66|11.86|13.64|11.84|13.66|11.86|13.62|11.82|0
1653975300000|2022-05-31 05:35:00|13.63|11.83|13.73|11.93|13.75|11.95|13.62|11.82|0
1653975600000|2022-05-31 05:40:00|13.75|11.95|13.76|11.96|13.77|11.97|13.71|11.91|0
1653975900000|2022-05-31 05:45:00|13.77|11.97|13.78|11.98|13.79|11.99|13.76|11.96|0
1653976200000|2022-05-31 05:50:00|13.77|11.97|13.83|12.03|13.85|12.05|13.73|11.93|0
1653976500000|2022-05-31 05:55:00|13.82|12.02|13.81|12.01|13.82|12.02|13.69|11.89|0
1653976800000|2022-05-31 06:00:00|13.82|12.02|13.88|12.08|13.88|12.08|13.77|11.97|0
1653977100000|2022-05-31 06:05:00|13.87|12.07|13.93|12.13|13.97|12.17|13.79|11.99|0
1653977400000|2022-05-31 06:10:00|13.94|12.14|13.97|12.17|14.01|12.21|13.92|12.12|0
1653977700000|2022-05-31 06:15:00|13.96|12.16|14.05|12.25|14.17|12.37|13.95|12.15|0
1653978000000|2022-05-31 06:20:00|14.07|12.27|14|12.2|14.08|12.28|13.99|12.19|0
1653978300000|2022-05-31 06:25:00|13.98|12.18|13.9|12.1|14|12.2|13.89|12.09|0
1653978600000|2022-05-31 06:30:00|13.89|12.09|13.89|12.09|13.92|12.12|13.87|12.07|0
1653978900000|2022-05-31 06:35:00|13.88|12.08|14|12.2|14.01|12.21|13.88|12.08|0
1653979200000|2022-05-31 06:40:00|13.99|12.19|14.17|12.37|14.17|12.37|13.96|12.16|0
1653979500000|2022-05-31 06:45:00|14.16|12.36|14.35|12.55|14.37|12.57|14.14|12.34|0
1653979800000|2022-05-31 06:50:00|14.34|12.54|14.3|12.5|14.4|12.6|14.25|12.45|0
1653980100000|2022-05-31 06:55:00|14.29|12.49|14.24|12.44|14.32|12.52|14.19|12.39|0
1653980400000|2022-05-31 07:00:00|14.26|12.46|14.29|12.49|14.37|12.57|14.18|12.38|0
1653980700000|2022-05-31 07:05:00|14.07|12.67|13.81|12.41|14.3|12.9|13.64|12.24|0
1653981000000|2022-05-31 07:10:00|13.82|12.42|13.88|12.48|13.96|12.56|13.79|12.39|0
1653981300000|2022-05-31 07:15:00|13.87|12.47|14.05|12.65|14.06|12.66|13.84|12.44|0
1653981600000|2022-05-31 07:20:00|14.06|12.66|13.94|12.54|14.09|12.69|13.94|12.54|0
1653981900000|2022-05-31 07:25:00|13.93|12.53|13.97|12.57|14.01|12.61|13.88|12.48|0
1653982200000|2022-05-31 07:30:00|13.99|12.59|13.96|12.56|14.07|12.67|13.89|12.49|0
1653982500000|2022-05-31 07:35:00|13.97|12.57|14.09|12.69|14.12|12.72|13.92|12.52|0
1653982800000|2022-05-31 07:40:00|14.1|12.7|14|12.6|14.16|12.76|14|12.6|0
1653983100000|2022-05-31 07:45:00|14.01|12.61|14.15|12.75|14.15|12.75|14.01|12.61|0
1653983400000|2022-05-31 07:50:00|14.14|12.74|14.1|12.7|14.15|12.75|14.06|12.66|0
1653983700000|2022-05-31 07:55:00|14.09|12.69|14|12.6|14.09|12.69|13.96|12.56|0
1653984000000|2022-05-31 08:00:00|13.98|12.58|13.72|12.32|14|12.6|13.71|12.31|0
1653984300000|2022-05-31 08:05:00|13.71|12.31|13.69|12.29|13.78|12.38|13.69|12.29|0
1653984600000|2022-05-31 08:10:00|13.71|12.31|13.73|12.33|13.77|12.37|13.68|12.28|0
1653984900000|2022-05-31 08:15:00|13.72|12.32|13.49|12.09|13.73|12.33|13.45|12.05|0
1653985200000|2022-05-31 08:20:00|13.47|12.07|13.42|12.02|13.51|12.11|13.39|11.99|0
1653985500000|2022-05-31 08:25:00|13.43|12.03|13.35|11.95|13.48|12.08|13.32|11.92|0
1653985800000|2022-05-31 08:30:00|13.34|11.94|13.37|11.97|13.42|12.02|13.33|11.93|0
1653986100000|2022-05-31 08:35:00|13.38|11.98|13.34|11.94|13.45|12.05|13.33|11.93|0
1653986400000|2022-05-31 08:40:00|13.33|11.93|13.28|11.88|13.34|11.94|13.2|11.8|0
1653986700000|2022-05-31 08:45:00|13.29|11.89|13.38|11.98|13.42|12.02|13.26|11.86|0
1653987000000|2022-05-31 08:50:00|13.37|11.97|13.4|12|13.41|12.01|13.33|11.93|0
1653987300000|2022-05-31 08:55:00|13.39|11.99|13.46|12.06|13.51|12.11|13.34|11.94|0
1653987600000|2022-05-31 09:00:00|13.45|12.05|13.69|12.29|13.75|12.35|13.45|12.05|0
1653987900000|2022-05-31 09:05:00|13.7|12.3|13.82|12.42|13.82|12.42|13.69|12.29|0
1653988200000|2022-05-31 09:10:00|13.81|12.41|13.94|12.54|13.95|12.55|13.79|12.39|0
1653988500000|2022-05-31 09:15:00|13.93|12.53|13.92|12.52|14|12.6|13.89|12.49|0
1653988800000|2022-05-31 09:20:00|13.93|12.53|14.12|12.72|14.12|12.72|13.78|12.38|0
1653989100000|2022-05-31 09:25:00|14.13|12.73|13.96|12.56|14.13|12.73|13.95|12.55|0
1653989400000|2022-05-31 09:30:00|13.95|12.55|14.09|12.69|14.11|12.71|13.9|12.5|0
1653989700000|2022-05-31 09:35:00|14.1|12.7|14.36|12.96|14.38|12.98|14.08|12.68|0
1653990000000|2022-05-31 09:40:00|14.33|12.93|14.45|13.05|14.53|13.13|14.3|12.9|0
1653990300000|2022-05-31 09:45:00|14.46|13.06|14.37|12.97|14.46|13.06|14.26|12.86|0
1653990600000|2022-05-31 09:50:00|14.38|12.98|14.36|12.96|14.42|13.02|14.32|12.92|0
1653990900000|2022-05-31 09:55:00|14.37|12.97|14.3|12.9|14.38|12.98|14.27|12.87|0
1653991200000|2022-05-31 10:00:00|14.31|12.91|14.42|13.02|14.47|13.07|14.29|12.89|0
1653991500000|2022-05-31 10:05:00|14.41|13.01|14.35|12.95|14.53|13.13|14.35|12.95|0
1653991800000|2022-05-31 10:10:00|14.37|12.97|14.33|12.93|14.4|13|14.28|12.88|0
1653992100000|2022-05-31 10:15:00|14.34|12.94|14.34|12.94|14.35|12.95|14.25|12.85|0
1653992400000|2022-05-31 10:20:00|14.35|12.95|14.32|12.92|14.42|13.02|14.3|12.9|0
1653992700000|2022-05-31 10:25:00|14.33|12.93|14.3|12.9|14.37|12.97|14.26|12.86|0
1653993000000|2022-05-31 10:30:00|14.29|12.89|14.33|12.93|14.38|12.98|14.26|12.86|0
1653993300000|2022-05-31 10:35:00|14.32|12.92|13.66|12.26|14.32|12.92|13.66|12.26|0
1653993600000|2022-05-31 10:40:00|13.67|12.27|13.48|12.08|13.69|12.29|13.46|12.06|0
1653993900000|2022-05-31 10:45:00|13.47|12.07|13.87|12.47|13.91|12.51|13.42|12.02|0
1653994200000|2022-05-31 10:50:00|13.86|12.46|13.95|12.55|14|12.6|13.84|12.44|0
1653994500000|2022-05-31 10:55:00|13.94|12.54|13.95|12.55|13.97|12.57|13.87|12.47|0
1653994800000|2022-05-31 11:00:00|13.93|12.53|13.77|12.37|13.93|12.53|13.75|12.35|0
1653995100000|2022-05-31 11:05:00|13.76|12.36|13.64|12.24|13.78|12.38|13.63|12.23|0
1653995400000|2022-05-31 11:10:00|13.65|12.25|13.82|12.42|13.84|12.44|13.57|12.17|0
1653995700000|2022-05-31 11:15:00|13.83|12.43|13.89|12.49|13.93|12.53|13.83|12.43|0
1653996000000|2022-05-31 11:20:00|13.88|12.48|13.9|12.5|13.93|12.53|13.82|12.42|0
1653996300000|2022-05-31 11:25:00|13.91|12.51|13.95|12.55|13.97|12.57|13.9|12.5|0
1653996600000|2022-05-31 11:30:00|13.96|12.56|13.89|12.49|13.98|12.58|13.89|12.49|0
1653996900000|2022-05-31 11:35:00|13.91|12.51|13.83|12.43|13.91|12.51|13.76|12.36|0
1653997200000|2022-05-31 11:40:00|13.85|12.45|13.91|12.51|13.94|12.54|13.84|12.44|0
1653997500000|2022-05-31 11:45:00|13.9|12.5|13.93|12.53|13.93|12.53|13.88|12.48|0
1653997800000|2022-05-31 11:50:00|13.92|12.52|14.05|12.65|14.07|12.67|13.91|12.51|0
1653998100000|2022-05-31 11:55:00|14.04|12.64|13.91|12.51|14.06|12.66|13.9|12.5|0
1653998400000|2022-05-31 12:00:00|13.9|12.5|14.16|12.76|14.19|12.79|13.89|12.49|0
1653998700000|2022-05-31 12:05:00|14.17|12.77|14.2|12.8|14.24|12.84|14.15|12.75|0
1653999000000|2022-05-31 12:10:00|14.19|12.79|14.17|12.77|14.26|12.86|14.16|12.76|0
1653999300000|2022-05-31 12:15:00|14.18|12.78|14.11|12.71|14.26|12.86|14.08|12.68|0
1653999600000|2022-05-31 12:20:00|14.1|12.7|14.21|12.81|14.21|12.81|14.08|12.68|0
1653999900000|2022-05-31 12:25:00|14.2|12.8|14.16|12.76|14.29|12.89|14.13|12.73|0
1654000200000|2022-05-31 12:30:00|14.18|12.78|14.32|12.92|14.35|12.95|14.16|12.76|0
1654000500000|2022-05-31 12:35:00|14.31|12.91|13.85|12.45|14.35|12.95|13.81|12.41|0
1654000800000|2022-05-31 12:40:00|13.84|12.44|14.38|12.98|14.42|13.02|13.82|12.42|0
1654001100000|2022-05-31 12:45:00|14.37|12.97|14.23|12.83|14.42|13.02|14.23|12.83|0
1654001400000|2022-05-31 12:50:00|14.2|12.8|14.3|12.9|14.3|12.9|14.19|12.79|0
1654001700000|2022-05-31 12:55:00|14.29|12.89|14.38|12.98|14.39|12.99|14.22|12.82|0
1654002000000|2022-05-31 13:00:00|14.37|12.97|14.21|12.81|14.37|12.97|14.14|12.74|0
1654002300000|2022-05-31 13:05:00|14.2|12.8|14.14|12.74|14.21|12.81|14.11|12.71|0
1654002600000|2022-05-31 13:10:00|14.13|12.73|13.9|12.5|14.14|12.74|13.9|12.5|0
1654002900000|2022-05-31 13:15:00|13.89|12.49|13.99|12.59|14.04|12.64|13.89|12.49|0
1654003200000|2022-05-31 13:20:00|14|12.6|13.93|12.53|14.03|12.63|13.91|12.51|0
1654003500000|2022-05-31 13:25:00|13.94|12.54|13.86|12.46|13.94|12.54|13.74|12.34|0
1654003800000|2022-05-31 13:30:00|13.9|12.5|14.55|13.15|14.55|13.15|13.81|12.41|0
1654004100000|2022-05-31 13:35:00|14.58|13.18|14.78|13.37|14.78|13.37|13.69|12.29|0
1654004400000|2022-05-31 13:40:00|14.82|13.41|14.96|13.53|15.04|13.61|14.78|13.37|0
1654004700000|2022-05-31 13:45:00|14.88|13.46|14.93|13.51|14.93|13.51|14.64|13.24|0
1654005000000|2022-05-31 13:50:00|14.9|13.48|14.68|13.28|14.91|13.49|14.6|13.2|0
1654005300000|2022-05-31 13:55:00|14.67|13.27|14.67|13.27|14.71|13.31|14.31|12.91|0
1654005600000|2022-05-31 14:00:00|14.69|13.29|14.99|13.56|14.99|13.56|14.56|13.16|0
1654005900000|2022-05-31 14:05:00|14.98|13.55|15.09|13.66|15.09|13.66|14.78|13.37|0
1654006200000|2022-05-31 14:10:00|15.11|13.67|14.71|13.31|15.11|13.67|14.7|13.3|0
1654006500000|2022-05-31 14:15:00|14.7|13.3|14.47|13.07|14.71|13.31|14.47|13.07|0
1654006800000|2022-05-31 14:20:00|14.44|13.04|14.32|12.92|14.44|13.04|14.08|12.68|0
1654007100000|2022-05-31 14:25:00|14.33|12.93|14.18|12.78|14.46|13.06|13.92|12.52|0
1654007400000|2022-05-31 14:30:00|14.2|12.8|14.41|13.01|14.49|13.09|13.79|12.39|0
1654007700000|2022-05-31 14:35:00|14.43|13.03|14.44|13.04|14.55|13.15|14.31|12.91|0
1654008000000|2022-05-31 14:40:00|14.42|13.02|14.16|12.76|14.45|13.05|14.11|12.71|0
1654008300000|2022-05-31 14:45:00|14.15|12.75|14.28|12.88|14.31|12.91|14.02|12.62|0
1654008600000|2022-05-31 14:50:00|14.29|12.89|14.15|12.75|14.32|12.92|14.1|12.7|0
1654008900000|2022-05-31 14:55:00|14.13|12.73|14.19|12.79|14.31|12.91|14.09|12.69|0
1654009200000|2022-05-31 15:00:00|14.2|12.8|14.03|12.63|14.22|12.82|14|12.6|0
1654009500000|2022-05-31 15:05:00|14.02|12.62|14.32|12.92|14.48|13.08|13.98|12.58|0
1654009800000|2022-05-31 15:10:00|14.35|12.95|14.37|12.97|14.38|12.98|14.1|12.7|0
1654010100000|2022-05-31 15:15:00|14.4|13|14.39|12.99|14.41|13.01|14.28|12.88|0
1654010400000|2022-05-31 15:20:00|14.42|13.02|14.34|12.94|14.42|13.02|14.21|12.81|0
1654010700000|2022-05-31 15:25:00|14.32|12.92|14.17|12.77|14.4|13|14.17|12.77|0
1654011000000|2022-05-31 15:30:00|14.21|12.81|14.2|12.8|14.32|12.92|14.1|12.7|0
1654011300000|2022-05-31 15:35:00|14.23|12.83|13.88|12.48|14.25|12.85|13.88|12.48|0
1654011600000|2022-05-31 15:40:00|13.87|12.47|13.83|12.43|13.99|12.59|13.76|12.36|0
1654011900000|2022-05-31 15:45:00|13.81|12.41|13.62|12.22|13.82|12.42|13.6|12.2|0
1654012200000|2022-05-31 15:50:00|13.64|12.24|13.37|11.97|13.64|12.24|13.33|11.93|0
1654012500000|2022-05-31 15:55:00|13.36|11.96|13.26|11.86|13.37|11.97|13.17|11.77|0
1654012800000|2022-05-31 16:00:00|13.24|11.84|13.01|11.61|14.06|12.66|13.01|11.61|0
1654013100000|2022-05-31 16:05:00|13.03|11.63|13.2|11.8|13.2|11.8|13.02|11.62|0
1654013400000|2022-05-31 16:10:00|13.21|11.81|13.37|11.97|13.37|11.97|13.14|11.74|0
1654013700000|2022-05-31 16:15:00|13.38|11.98|13.43|12.03|13.57|12.17|13.33|11.93|0
1654014000000|2022-05-31 16:20:00|13.42|12.02|13.54|12.14|13.63|12.23|13.42|12.02|0
1654014300000|2022-05-31 16:25:00|13.55|12.15|13.38|11.98|13.55|12.15|13.38|11.98|0
1654014600000|2022-05-31 16:30:00|13.36|11.96|13.32|11.92|13.45|12.05|13.32|11.92|0
1654014900000|2022-05-31 16:35:00|13.31|11.91|13.1|11.7|13.32|11.92|13.09|11.69|0
1654015200000|2022-05-31 16:40:00|13.09|11.69|13.08|11.68|13.13|11.73|12.97|11.57|0
1654015500000|2022-05-31 16:45:00|13.07|11.67|13.09|11.69|13.16|11.76|12.99|11.59|0
1654015800000|2022-05-31 16:50:00|13.1|11.7|13|11.6|13.11|11.71|12.97|11.57|0
1654016100000|2022-05-31 16:55:00|12.99|11.59|13.1|11.7|13.13|11.73|12.94|11.54|0
1654016400000|2022-05-31 17:00:00|13.13|11.73|13.3|11.9|13.39|11.99|13.05|11.65|0
1654016700000|2022-05-31 17:05:00|13.28|11.88|13.01|11.61|13.29|11.89|12.97|11.57|0
1654017000000|2022-05-31 17:10:00|13.02|11.62|13.18|11.78|13.21|11.81|13.02|11.62|0
1654017300000|2022-05-31 17:15:00|13.19|11.79|13.42|12.02|13.5|12.1|13.19|11.79|0
1654017600000|2022-05-31 17:20:00|13.4|12|13.47|12.07|13.51|12.11|13.38|11.98|0
1654017900000|2022-05-31 17:25:00|13.49|12.09|13.46|12.06|13.57|12.17|13.36|11.96|0
1654018200000|2022-05-31 17:30:00|13.47|12.07|13.16|11.76|13.5|12.1|13.16|11.76|0
1654018500000|2022-05-31 17:35:00|13.17|11.77|13.24|11.84|13.32|11.92|13.09|11.69|0
1654018800000|2022-05-31 17:40:00|13.23|11.83|13.09|11.69|13.28|11.88|13.09|11.69|0
1654019100000|2022-05-31 17:45:00|13.07|11.67|13.15|11.75|13.22|11.82|13.04|11.64|0
1654019400000|2022-05-31 17:50:00|13.17|11.77|12.95|11.55|13.18|11.78|12.86|11.46|0
1654019700000|2022-05-31 17:55:00|12.94|11.54|12.76|11.36|12.96|11.56|12.75|11.35|0
1654020000000|2022-05-31 18:00:00|12.79|11.39|12.86|11.46|12.89|11.49|12.71|11.31|0
1654020300000|2022-05-31 18:05:00|12.9|11.5|12.87|11.47|13|11.6|12.84|11.44|0
1654020600000|2022-05-31 18:10:00|12.85|11.45|12.85|11.45|12.93|11.53|12.8|11.4|0
1654020900000|2022-05-31 18:15:00|12.86|11.46|12.79|11.39|12.9|11.5|12.78|11.38|0
1654021200000|2022-05-31 18:20:00|12.77|11.37|12.95|11.55|13.06|11.66|12.75|11.35|0
1654021500000|2022-05-31 18:25:00|12.96|11.56|13.01|11.61|13.13|11.73|12.94|11.54|0
1654021800000|2022-05-31 18:30:00|13.02|11.62|13.46|12.06|13.49|12.09|13.01|11.61|0
1654022100000|2022-05-31 18:35:00|13.45|12.05|13.42|12.02|13.51|12.11|13.34|11.94|0
1654022400000|2022-05-31 18:40:00|13.4|12|13.73|12.33|13.75|12.35|13.4|12|0
1654022700000|2022-05-31 18:45:00|13.76|12.36|13.99|12.59|14.13|12.73|13.76|12.36|0
1654023000000|2022-05-31 18:50:00|14.01|12.61|14.24|12.84|14.24|12.84|13.92|12.52|0
1654023300000|2022-05-31 18:55:00|14.25|12.85|14.11|12.71|14.39|12.99|14.05|12.65|0
1654023600000|2022-05-31 19:00:00|14.12|12.72|14.22|12.82|14.45|13.05|14.1|12.7|0
1654023900000|2022-05-31 19:05:00|14.27|12.87|13.97|12.57|14.36|12.96|13.95|12.55|0
1654024200000|2022-05-31 19:10:00|14|12.6|13.96|12.56|14.18|12.78|13.96|12.56|0
1654024500000|2022-05-31 19:15:00|13.92|12.52|13.96|12.56|13.99|12.59|13.66|12.26|0
1654024800000|2022-05-31 19:20:00|13.95|12.55|13.73|12.33|13.97|12.57|13.66|12.26|0
1654025100000|2022-05-31 19:25:00|13.75|12.35|13.52|12.12|13.83|12.43|13.5|12.1|0
1654025400000|2022-05-31 19:30:00|13.53|12.13|13.29|11.89|13.53|12.13|13.24|11.84|0
1654025700000|2022-05-31 19:35:00|13.3|11.9|13.38|11.98|13.45|12.05|13.27|11.87|0
1654026000000|2022-05-31 19:40:00|13.39|11.99|13.65|12.25|13.65|12.25|13.29|11.89|0
1654026300000|2022-05-31 19:45:00|13.67|12.27|13.65|12.25|13.74|12.34|13.5|12.1|0
1654026600000|2022-05-31 19:50:00|13.55|12.15|13.76|12.36|13.79|12.39|13.3|11.9|0
1654026900000|2022-05-31 19:55:00|13.78|12.38|13.87|12.47|14.11|12.71|13.78|12.38|0
1654027200000|2022-05-31 20:00:00|14.01|12.61|14.14|12.74|14.14|12.74|13.88|12.48|0
1654027500000|2022-05-31 20:05:00|14.15|12.75|14.14|12.74|14.24|12.84|14.1|12.7|0
1654027800000|2022-05-31 20:10:00|14.13|12.73|13.89|12.49|14.13|12.73|13.76|12.36|0
1654028100000|2022-05-31 20:15:00|14.08|12.28|14.07|12.27|14.15|12.35|14.06|12.26|0
1654028400000|2022-05-31 20:20:00|14.08|12.28|14.05|12.25|14.1|12.3|14.05|12.25|0
1654028700000|2022-05-31 20:25:00|14.04|12.24|14.02|12.22|14.17|12.37|14.02|12.22|0
1654029000000|2022-05-31 20:30:00|14.01|12.21|14.05|12.25|14.09|12.29|14.01|12.21|0
1654029300000|2022-05-31 20:35:00|14.06|12.26|14.02|12.22|14.08|12.28|14.02|12.22|0
1654029600000|2022-05-31 20:40:00|14.03|12.23|14.01|12.21|14.04|12.24|13.98|12.18|0
1654029900000|2022-05-31 20:45:00|14|12.2|13.96|12.16|14.05|12.25|13.96|12.16|0
1654030200000|2022-05-31 20:50:00|13.97|12.17|13.96|12.16|13.97|12.17|13.92|12.12|0
1654030500000|2022-05-31 20:55:00|13.97|12.17|13.97|12.17|14.01|12.21|13.95|12.15|0
1654030800000|2022-05-31 21:00:00|13.99|12.19|13.99|12.19|14|12.2|13.99|12.19|0
1654031100000|2022-05-31 21:05:00|14|12.2|14.01|12.21|14.01|12.21|14|12.2|0
1654031400000|2022-05-31 21:10:00|14|12.2|13.97|12.17|14|12.2|13.96|12.16|0
1654031700000|2022-05-31 21:15:00|13.96|12.16|13.96|12.16|13.98|12.18|13.95|12.15|0
1654032000000|2022-05-31 21:20:00|13.97|12.17|13.97|12.17|13.97|12.17|13.96|12.16|0
1654032300000|2022-05-31 21:25:00|13.96|12.16|13.95|12.15|13.97|12.17|13.94|12.14|0
1654032600000|2022-05-31 21:30:00|13.94|12.14|13.92|12.12|13.94|12.14|13.92|12.12|0
1654032900000|2022-05-31 21:35:00|13.91|12.11|13.91|12.11|13.91|12.11|13.91|12.11|0
1654033200000|2022-05-31 21:40:00|13.92|12.12|13.93|12.13|13.93|12.13|13.92|12.12|0
1654033500000|2022-05-31 21:45:00|13.94|12.14|13.93|12.13|13.94|12.14|13.93|12.13|0
1654033800000|2022-05-31 21:50:00|13.94|12.14|13.93|12.13|13.94|12.14|13.93|12.13|0
1654034100000|2022-05-31 21:55:00|13.94|12.14|13.92|12.12|13.94|12.14|13.91|12.11|0
1654034400000|2022-05-31 22:00:00|13.83|12.03|13.82|12.02|13.86|12.06|13.79|11.99|0
1654034700000|2022-05-31 22:05:00|13.81|12.01|13.8|12|13.83|12.03|13.78|11.98|0
1654035000000|2022-05-31 22:10:00|13.81|12.01|13.85|12.05|13.87|12.07|13.81|12.01|0
1654035300000|2022-05-31 22:15:00|13.84|12.04|13.89|12.09|13.89|12.09|13.8|12|0
1654035600000|2022-05-31 22:20:00|13.88|12.08|13.87|12.07|13.9|12.1|13.86|12.06|0
1654035900000|2022-05-31 22:25:00|13.86|12.06|13.84|12.04|13.93|12.13|13.84|12.04|0
1654036200000|2022-05-31 22:30:00|13.83|12.03|13.81|12.01|13.83|12.03|13.78|11.98|0
1654036500000|2022-05-31 22:35:00|13.8|12|13.7|11.9|13.8|12|13.7|11.9|0
1654036800000|2022-05-31 22:40:00|13.69|11.89|13.77|11.97|13.77|11.97|13.69|11.89|0
1654037100000|2022-05-31 22:45:00|13.76|11.96|13.66|11.86|13.77|11.97|13.64|11.84|0
1654037400000|2022-05-31 22:50:00|13.65|11.85|13.69|11.89|13.71|11.91|13.64|11.84|0
1654037700000|2022-05-31 22:55:00|13.67|11.87|13.62|11.82|13.69|11.89|13.6|11.8|0
1654038000000|2022-05-31 23:00:00|13.6|11.8|13.64|11.84|13.67|11.87|13.59|11.79|0
1654038300000|2022-05-31 23:05:00|13.66|11.86|13.69|11.89|13.71|11.91|13.63|11.83|0
1654038600000|2022-05-31 23:10:00|13.7|11.9|13.67|11.87|13.71|11.91|13.65|11.85|0
1654038900000|2022-05-31 23:15:00|13.68|11.88|13.69|11.89|13.71|11.91|13.65|11.85|0
1654039200000|2022-05-31 23:20:00|13.7|11.9|13.66|11.86|13.71|11.91|13.66|11.86|0
1654039500000|2022-05-31 23:25:00|13.65|11.85|13.6|11.8|13.66|11.86|13.6|11.8|0
1654039800000|2022-05-31 23:30:00|13.59|11.79|13.6|11.8|13.62|11.82|13.58|11.78|0
1654040100000|2022-05-31 23:35:00|13.61|11.81|13.69|11.89|13.69|11.89|13.6|11.8|0
1654040400000|2022-05-31 23:40:00|13.68|11.88|13.55|11.75|13.68|11.88|13.55|11.75|0
1654040700000|2022-05-31 23:45:00|13.54|11.74|13.49|11.69|13.55|11.75|13.48|11.68|0
1654041000000|2022-05-31 23:50:00|13.48|11.68|13.46|11.66|13.49|11.69|13.45|11.65|0
1654041300000|2022-05-31 23:55:00|13.45|11.65|13.45|11.65|13.49|11.69|13.43|11.63|0
1654041600000|2022-06-01 00:00:00|13.44|11.64|13.37|11.57|13.45|11.65|13.34|11.54|0
1654041900000|2022-06-01 00:05:00|13.36|11.56|13.35|11.55|13.37|11.57|13.32|11.52|0
1654042200000|2022-06-01 00:10:00|13.34|11.54|13.34|11.54|13.38|11.58|13.34|11.54|0
1654042500000|2022-06-01 00:15:00|13.33|11.53|13.39|11.59|13.41|11.61|13.32|11.52|0
1654042800000|2022-06-01 00:20:00|13.41|11.61|13.36|11.56|13.41|11.61|13.34|11.54|0
1654043100000|2022-06-01 00:25:00|13.37|11.57|13.36|11.56|13.37|11.57|13.32|11.52|0
1654043400000|2022-06-01 00:30:00|13.37|11.57|13.33|11.53|13.39|11.59|13.33|11.53|0
1654043700000|2022-06-01 00:35:00|13.34|11.54|13.39|11.59|13.42|11.62|13.34|11.54|0
1654044000000|2022-06-01 00:40:00|13.38|11.58|13.35|11.55|13.39|11.59|13.34|11.54|0
1654044300000|2022-06-01 00:45:00|13.34|11.54|13.35|11.55|13.38|11.58|13.34|11.54|0
1654044600000|2022-06-01 00:50:00|13.34|11.54|13.35|11.55|13.36|11.56|13.33|11.53|0
1654044900000|2022-06-01 00:55:00|13.34|11.54|13.38|11.58|13.39|11.59|13.34|11.54|0
1654045200000|2022-06-01 01:00:00|13.4|11.6|13.34|11.54|13.42|11.62|13.34|11.54|0
1654045500000|2022-06-01 01:05:00|13.33|11.53|13.31|11.51|13.36|11.56|13.31|11.51|0
1654045800000|2022-06-01 01:10:00|13.3|11.5|13.23|11.43|13.3|11.5|13.21|11.41|0
1654046100000|2022-06-01 01:15:00|13.21|11.41|13.2|11.4|13.24|11.44|13.17|11.37|0
1654046400000|2022-06-01 01:20:00|13.19|11.39|13.23|11.43|13.23|11.43|13.18|11.38|0
1654046700000|2022-06-01 01:25:00|13.22|11.42|13.23|11.43|13.25|11.45|13.22|11.42|0
1654047000000|2022-06-01 01:30:00|13.24|11.44|13.29|11.49|13.29|11.49|13.22|11.42|0
1654047300000|2022-06-01 01:35:00|13.3|11.5|13.23|11.43|13.35|11.55|13.21|11.41|0
1654047600000|2022-06-01 01:40:00|13.24|11.44|13.27|11.47|13.3|11.5|13.23|11.43|0
1654047900000|2022-06-01 01:45:00|13.26|11.46|13.26|11.46|13.28|11.48|13.21|11.41|0
1654048200000|2022-06-01 01:50:00|13.27|11.47|13.25|11.45|13.27|11.47|13.21|11.41|0
1654048500000|2022-06-01 01:55:00|13.24|11.44|13.26|11.46|13.27|11.47|13.23|11.43|0
1654048800000|2022-06-01 02:00:00|13.27|11.47|13.28|11.48|13.32|11.52|13.27|11.47|0
1654049100000|2022-06-01 02:05:00|13.29|11.49|13.32|11.52|13.36|11.56|13.27|11.47|0
1654049400000|2022-06-01 02:10:00|13.33|11.53|13.29|11.49|13.33|11.53|13.28|11.48|0
1654049700000|2022-06-01 02:15:00|13.28|11.48|13.28|11.48|13.3|11.5|13.26|11.46|0
1654050000000|2022-06-01 02:20:00|13.27|11.47|13.29|11.49|13.32|11.52|13.23|11.43|0
1654050300000|2022-06-01 02:25:00|13.3|11.5|13.32|11.52|13.33|11.53|13.28|11.48|0
1654050600000|2022-06-01 02:30:00|13.33|11.53|13.32|11.52|13.34|11.54|13.3|11.5|0
1654050900000|2022-06-01 02:35:00|13.33|11.53|13.29|11.49|13.34|11.54|13.28|11.48|0
1654051200000|2022-06-01 02:40:00|13.3|11.5|13.31|11.51|13.32|11.52|13.29|11.49|0
1654051500000|2022-06-01 02:45:00|13.3|11.5|13.34|11.54|13.34|11.54|13.3|11.5|0
1654051800000|2022-06-01 02:50:00|13.33|11.53|13.44|11.64|13.46|11.66|13.32|11.52|0
1654052100000|2022-06-01 02:55:00|13.43|11.63|13.47|11.67|13.49|11.69|13.42|11.62|0
1654052400000|2022-06-01 03:00:00|13.48|11.68|13.51|11.71|13.55|11.75|13.47|11.67|0
1654052700000|2022-06-01 03:05:00|13.5|11.7|13.56|11.76|13.57|11.77|13.5|11.7|0
1654053000000|2022-06-01 03:10:00|13.55|11.75|13.55|11.75|13.57|11.77|13.51|11.71|0
1654053300000|2022-06-01 03:15:00|13.56|11.76|13.51|11.71|13.56|11.76|13.51|11.71|0
1654053600000|2022-06-01 03:20:00|13.52|11.72|13.51|11.71|13.53|11.73|13.46|11.66|0
1654053900000|2022-06-01 03:25:00|13.5|11.7|13.49|11.69|13.51|11.71|13.46|11.66|0
1654054200000|2022-06-01 03:30:00|13.5|11.7|13.51|11.71|13.52|11.72|13.49|11.69|0
1654054500000|2022-06-01 03:35:00|13.52|11.72|13.52|11.72|13.55|11.75|13.51|11.71|0
1654054800000|2022-06-01 03:40:00|13.51|11.71|13.51|11.71|13.53|11.73|13.49|11.69|0
1654055100000|2022-06-01 03:45:00|13.5|11.7|13.43|11.63|13.51|11.71|13.43|11.63|0
1654055400000|2022-06-01 03:50:00|13.44|11.64|13.46|11.66|13.47|11.67|13.43|11.63|0
1654055700000|2022-06-01 03:55:00|13.45|11.65|13.46|11.66|13.47|11.67|13.45|11.65|0
1654056000000|2022-06-01 04:00:00|13.45|11.65|13.42|11.62|13.46|11.66|13.41|11.61|0
1654056300000|2022-06-01 04:05:00|13.41|11.61|13.63|11.83|13.64|11.84|13.39|11.59|0
1654056600000|2022-06-01 04:10:00|13.62|11.82|13.64|11.84|13.69|11.89|13.62|11.82|0
1654056900000|2022-06-01 04:15:00|13.65|11.85|13.64|11.84|13.68|11.88|13.64|11.84|0
1654057200000|2022-06-01 04:20:00|13.65|11.85|13.6|11.8|13.65|11.85|13.59|11.79|0
1654057500000|2022-06-01 04:25:00|13.61|11.81|13.56|11.76|13.62|11.82|13.55|11.75|0
1654057800000|2022-06-01 04:30:00|13.55|11.75|13.58|11.78|13.58|11.78|13.55|11.75|0
1654058100000|2022-06-01 04:35:00|13.59|11.79|13.5|11.7|13.6|11.8|13.5|11.7|0
1654058400000|2022-06-01 04:40:00|13.51|11.71|13.52|11.72|13.55|11.75|13.5|11.7|0
1654058700000|2022-06-01 04:45:00|13.51|11.71|13.53|11.73|13.55|11.75|13.49|11.69|0
1654059000000|2022-06-01 04:50:00|13.55|11.75|13.54|11.74|13.58|11.78|13.53|11.73|0
1654059300000|2022-06-01 04:55:00|13.53|11.73|13.42|11.62|13.53|11.73|13.41|11.61|0
1654059600000|2022-06-01 05:00:00|13.41|11.61|13.4|11.6|13.45|11.65|13.38|11.58|0
1654059900000|2022-06-01 05:05:00|13.39|11.59|13.37|11.57|13.39|11.59|13.3|11.5|0
1654060200000|2022-06-01 05:10:00|13.36|11.56|13.43|11.63|13.44|11.64|13.36|11.56|0
1654060500000|2022-06-01 05:15:00|13.42|11.62|13.5|11.7|13.52|11.72|13.4|11.6|0
1654060800000|2022-06-01 05:20:00|13.49|11.69|13.58|11.78|13.59|11.79|13.49|11.69|0
1654061100000|2022-06-01 05:25:00|13.57|11.77|13.58|11.78|13.6|11.8|13.55|11.75|0
1654061400000|2022-06-01 05:30:00|13.6|11.8|13.83|12.03|13.83|12.03|13.6|11.8|0
1654061700000|2022-06-01 05:35:00|13.82|12.02|13.78|11.98|13.82|12.02|13.75|11.95|0
1654062000000|2022-06-01 05:40:00|13.77|11.97|13.77|11.97|13.78|11.98|13.72|11.92|0
1654062300000|2022-06-01 05:45:00|13.76|11.96|13.91|12.11|13.91|12.11|13.74|11.94|0
1654062600000|2022-06-01 05:50:00|13.9|12.1|13.91|12.11|13.91|12.11|13.81|12.01|0
1654062900000|2022-06-01 05:55:00|13.89|12.09|13.81|12.01|13.92|12.12|13.81|12.01|0
1654063200000|2022-06-01 06:00:00|13.8|12|13.76|11.96|13.89|12.09|13.75|11.95|0
1654063500000|2022-06-01 06:05:00|13.75|11.95|13.62|11.82|13.76|11.96|13.62|11.82|0
1654063800000|2022-06-01 06:10:00|13.61|11.81|13.61|11.81|13.64|11.84|13.53|11.73|0
1654064100000|2022-06-01 06:15:00|13.62|11.82|13.69|11.89|13.69|11.89|13.57|11.77|0
1654064400000|2022-06-01 06:20:00|13.68|11.88|13.56|11.76|13.7|11.9|13.56|11.76|0
1654064700000|2022-06-01 06:25:00|13.57|11.77|13.65|11.85|13.66|11.86|13.56|11.76|0
1654065000000|2022-06-01 06:30:00|13.64|11.84|13.66|11.86|13.66|11.86|13.61|11.81|0
1654065300000|2022-06-01 06:35:00|13.67|11.87|13.65|11.85|13.75|11.95|13.62|11.82|0
1654065600000|2022-06-01 06:40:00|13.63|11.83|13.57|11.77|13.64|11.84|13.53|11.73|0
1654065900000|2022-06-01 06:45:00|13.58|11.78|13.47|11.67|13.6|11.8|13.47|11.67|0
1654066200000|2022-06-01 06:50:00|13.48|11.68|13.53|11.73|13.56|11.76|13.48|11.68|0
1654066500000|2022-06-01 06:55:00|13.52|11.72|13.49|11.69|13.54|11.74|13.48|11.68|0
1654066800000|2022-06-01 07:00:00|13.52|11.72|13.48|11.68|13.59|11.79|13.38|11.58|0
1654067100000|2022-06-01 07:05:00|13.28|11.88|13.33|11.93|13.37|11.97|13.15|11.75|0
1654067400000|2022-06-01 07:10:00|13.35|11.95|13.28|11.88|13.35|11.95|13.19|11.79|0
1654067700000|2022-06-01 07:15:00|13.27|11.87|13.26|11.86|13.32|11.92|13.22|11.82|0
1654068000000|2022-06-01 07:20:00|13.27|11.87|13.34|11.94|13.41|12.01|13.25|11.85|0
1654068300000|2022-06-01 07:25:00|13.36|11.96|13.3|11.9|13.39|11.99|13.25|11.85|0
1654068600000|2022-06-01 07:30:00|13.31|11.91|13.19|11.79|13.39|11.99|13.19|11.79|0
1654068900000|2022-06-01 07:35:00|13.2|11.8|13.24|11.84|13.24|11.84|13.15|11.75|0
1654069200000|2022-06-01 07:40:00|13.28|11.88|13.37|11.97|13.54|12.14|13.24|11.84|0
1654069500000|2022-06-01 07:45:00|13.36|11.96|13.33|11.93|13.42|12.02|13.3|11.9|0
1654069800000|2022-06-01 07:50:00|13.32|11.92|13.36|11.96|13.39|11.99|13.26|11.86|0
1654070100000|2022-06-01 07:55:00|13.37|11.97|13.33|11.93|13.37|11.97|13.24|11.84|0
1654070400000|2022-06-01 08:00:00|13.32|11.92|13.35|11.95|13.39|11.99|13.29|11.89|0
1654070700000|2022-06-01 08:05:00|13.33|11.93|13.55|12.15|13.68|12.28|13.33|11.93|0
1654071000000|2022-06-01 08:10:00|13.56|12.16|13.75|12.35|13.75|12.35|13.56|12.16|0
1654071300000|2022-06-01 08:15:00|13.73|12.33|13.71|12.31|13.73|12.33|13.65|12.25|0
1654071600000|2022-06-01 08:20:00|13.7|12.3|13.63|12.23|13.77|12.37|13.63|12.23|0
1654071900000|2022-06-01 08:25:00|13.62|12.22|13.59|12.19|13.66|12.26|13.57|12.17|0
1654072200000|2022-06-01 08:30:00|13.58|12.18|13.55|12.15|13.58|12.18|13.48|12.08|0
1654072500000|2022-06-01 08:35:00|13.54|12.14|13.6|12.2|13.63|12.23|13.5|12.1|0
1654072800000|2022-06-01 08:40:00|13.58|12.18|13.59|12.19|13.67|12.27|13.54|12.14|0
1654073100000|2022-06-01 08:45:00|13.56|12.16|13.43|12.03|13.58|12.18|13.43|12.03|0
1654073400000|2022-06-01 08:50:00|13.44|12.04|13.47|12.07|13.48|12.08|13.43|12.03|0
1654073700000|2022-06-01 08:55:00|13.46|12.06|13.55|12.15|13.55|12.15|13.46|12.06|0
1654074000000|2022-06-01 09:00:00|13.52|12.12|13.51|12.11|13.54|12.14|13.43|12.03|0
1654074300000|2022-06-01 09:05:00|13.49|12.09|13.42|12.02|13.5|12.1|13.37|11.97|0
1654074600000|2022-06-01 09:10:00|13.43|12.03|13.44|12.04|13.46|12.06|13.42|12.02|0
1654074900000|2022-06-01 09:15:00|13.43|12.03|13.43|12.03|13.44|12.04|13.39|11.99|0
1654075200000|2022-06-01 09:20:00|13.42|12.02|13.35|11.95|13.46|12.06|13.31|11.91|0
1654075500000|2022-06-01 09:25:00|13.36|11.96|13.33|11.93|13.36|11.96|13.3|11.9|0
1654075800000|2022-06-01 09:30:00|13.31|11.91|13.28|11.88|13.33|11.93|13.28|11.88|0
1654076100000|2022-06-01 09:35:00|13.26|11.86|13.34|11.94|13.34|11.94|13.26|11.86|0
1654076400000|2022-06-01 09:40:00|13.35|11.95|13.34|11.94|13.38|11.98|13.34|11.94|0
1654076700000|2022-06-01 09:45:00|13.35|11.95|13.41|12.01|13.42|12.02|13.34|11.94|0
1654077000000|2022-06-01 09:50:00|13.42|12.02|13.38|11.98|13.45|12.05|13.38|11.98|0
1654077300000|2022-06-01 09:55:00|13.39|11.99|13.45|12.05|13.46|12.06|13.38|11.98|0
1654077600000|2022-06-01 10:00:00|13.46|12.06|13.45|12.05|13.48|12.08|13.41|12.01|0
1654077900000|2022-06-01 10:05:00|13.44|12.04|13.52|12.12|13.56|12.16|13.42|12.02|0
1654078200000|2022-06-01 10:10:00|13.51|12.11|13.53|12.13|13.57|12.17|13.5|12.1|0
1654078500000|2022-06-01 10:15:00|13.55|12.15|13.5|12.1|13.57|12.17|13.47|12.07|0
1654078800000|2022-06-01 10:20:00|13.49|12.09|13.56|12.16|13.61|12.21|13.49|12.09|0
1654079100000|2022-06-01 10:25:00|13.55|12.15|13.58|12.18|13.63|12.23|13.55|12.15|0
1654079400000|2022-06-01 10:30:00|13.59|12.19|13.53|12.13|13.59|12.19|13.47|12.07|0
1654079700000|2022-06-01 10:35:00|13.54|12.14|13.63|12.23|13.64|12.24|13.49|12.09|0
1654080000000|2022-06-01 10:40:00|13.62|12.22|13.5|12.1|13.62|12.22|13.49|12.09|0
1654080300000|2022-06-01 10:45:00|13.49|12.09|13.58|12.18|13.58|12.18|13.49|12.09|0
1654080600000|2022-06-01 10:50:00|13.57|12.17|13.66|12.26|13.66|12.26|13.57|12.17|0
1654080900000|2022-06-01 10:55:00|13.65|12.25|13.6|12.2|13.71|12.31|13.56|12.16|0
1654081200000|2022-06-01 11:00:00|13.61|12.21|13.49|12.09|13.61|12.21|13.48|12.08|0
1654081500000|2022-06-01 11:05:00|13.48|12.08|13.37|11.97|13.5|12.1|13.3|11.9|0
1654081800000|2022-06-01 11:10:00|13.38|11.98|13.37|11.97|13.42|12.02|13.33|11.93|0
1654082100000|2022-06-01 11:15:00|13.36|11.96|13.43|12.03|13.43|12.03|13.36|11.96|0
1654082400000|2022-06-01 11:20:00|13.42|12.02|13.43|12.03|13.48|12.08|13.4|12|0
1654082700000|2022-06-01 11:25:00|13.42|12.02|13.39|11.99|13.43|12.03|13.39|11.99|0
1654083000000|2022-06-01 11:30:00|13.38|11.98|13.36|11.96|13.47|12.07|13.27|11.87|0
1654083300000|2022-06-01 11:35:00|13.37|11.97|13.32|11.92|13.37|11.97|13.25|11.85|0
1654083600000|2022-06-01 11:40:00|13.33|11.93|13.41|12.01|13.42|12.02|13.31|11.91|0
1654083900000|2022-06-01 11:45:00|13.43|12.03|13.31|11.91|13.43|12.03|13.21|11.81|0
1654084200000|2022-06-01 11:50:00|13.3|11.9|13.35|11.95|13.39|11.99|13.3|11.9|0
1654084500000|2022-06-01 11:55:00|13.34|11.94|13.16|11.76|13.35|11.95|13.16|11.76|0
1654084800000|2022-06-01 12:00:00|13.15|11.75|13.13|11.73|13.2|11.8|13.07|11.67|0
1654085100000|2022-06-01 12:05:00|13.12|11.72|13.15|11.75|13.17|11.77|13.06|11.66|0
1654085400000|2022-06-01 12:10:00|13.16|11.76|13.14|11.74|13.16|11.76|13.09|11.69|0
1654085700000|2022-06-01 12:15:00|13.13|11.73|13.2|11.8|13.2|11.8|13.1|11.7|0
1654086000000|2022-06-01 12:20:00|13.21|11.81|13.03|11.63|13.21|11.81|13.02|11.62|0
1654086300000|2022-06-01 12:25:00|13.04|11.64|12.98|11.58|13.06|11.66|12.92|11.52|0
1654086600000|2022-06-01 12:30:00|12.97|11.57|12.95|11.55|13.05|11.65|12.95|11.55|0
1654086900000|2022-06-01 12:35:00|12.94|11.54|12.95|11.55|12.99|11.59|12.93|11.53|0
1654087200000|2022-06-01 12:40:00|12.96|11.56|12.9|11.5|13.01|11.61|12.88|11.48|0
1654087500000|2022-06-01 12:45:00|12.89|11.49|12.98|11.58|13.01|11.61|12.89|11.49|0
1654087800000|2022-06-01 12:50:00|12.99|11.59|12.95|11.55|13|11.6|12.93|11.53|0
1654088100000|2022-06-01 12:55:00|12.94|11.54|13.05|11.65|13.05|11.65|12.91|11.51|0
1654088400000|2022-06-01 13:00:00|13.02|11.62|13.06|11.66|13.12|11.72|12.98|11.58|0
1654088700000|2022-06-01 13:05:00|13.07|11.67|12.93|11.53|13.08|11.68|12.93|11.53|0
1654089000000|2022-06-01 13:10:00|12.94|11.54|12.91|11.51|12.96|11.56|12.83|11.43|0
1654089300000|2022-06-01 13:15:00|12.9|11.5|12.82|11.42|12.97|11.57|12.81|11.41|0
1654089600000|2022-06-01 13:20:00|12.84|11.44|12.85|11.45|12.94|11.54|12.83|11.43|0
1654089900000|2022-06-01 13:25:00|12.82|11.42|12.83|11.43|12.87|11.47|12.82|11.42|0
1654090200000|2022-06-01 13:30:00|12.84|11.44|12.6|11.2|13.43|12.03|12.49|11.09|0
1654090500000|2022-06-01 13:35:00|12.57|11.17|12.86|11.46|12.87|11.47|12.42|11.02|0
1654090800000|2022-06-01 13:40:00|12.85|11.45|12.61|11.21|12.91|11.51|12.32|10.92|0
1654091100000|2022-06-01 13:45:00|12.56|11.16|12.75|11.35|12.85|11.45|12.5|11.1|0
1654091400000|2022-06-01 13:50:00|12.72|11.32|12.5|11.1|12.79|11.39|12.48|11.08|0
1654091700000|2022-06-01 13:55:00|12.47|11.07|12.59|11.19|12.67|11.27|12.43|11.03|0
1654092000000|2022-06-01 14:00:00|12.54|11.14|12.8|11.4|12.98|11.58|12.49|11.09|0
1654092300000|2022-06-01 14:05:00|12.84|11.44|13.26|11.86|13.37|11.97|12.81|11.41|0
1654092600000|2022-06-01 14:10:00|13.27|11.87|12.88|11.48|13.48|12.08|12.53|11.13|0
1654092900000|2022-06-01 14:15:00|12.91|11.51|13.26|11.86|13.27|11.87|12.91|11.51|0
1654093200000|2022-06-01 14:20:00|13.27|11.87|13.07|11.67|13.27|11.87|12.62|11.22|0
1654093500000|2022-06-01 14:25:00|13.08|11.68|13.22|11.82|13.24|11.84|12.97|11.57|0
1654093800000|2022-06-01 14:30:00|13.23|11.83|13.4|12|13.43|12.03|13.03|11.63|0
1654094100000|2022-06-01 14:35:00|13.43|12.03|13.37|11.97|13.6|12.2|13.34|11.94|0
1654094400000|2022-06-01 14:40:00|13.38|11.98|13.28|11.88|13.42|12.02|13.21|11.81|0
1654094700000|2022-06-01 14:45:00|13.27|11.87|13.45|12.05|13.45|12.05|13.23|11.83|0
1654095000000|2022-06-01 14:50:00|13.43|12.03|13.08|11.68|13.47|12.07|13.06|11.66|0
1654095300000|2022-06-01 14:55:00|13.09|11.69|13.07|11.67|13.17|11.77|13.01|11.61|0
1654095600000|2022-06-01 15:00:00|13.11|11.71|13.32|11.92|13.44|12.04|13.09|11.69|0
1654095900000|2022-06-01 15:05:00|13.33|11.93|13.47|12.07|13.47|12.07|13.22|11.82|0
1654096200000|2022-06-01 15:10:00|13.45|12.05|13.38|11.98|13.47|12.07|13.23|11.83|0
1654096500000|2022-06-01 15:15:00|13.39|11.99|13.51|12.11|13.66|12.26|13.34|11.94|0
1654096800000|2022-06-01 15:20:00|13.55|12.15|13.76|12.36|13.83|12.43|13.55|12.15|0
1654097100000|2022-06-01 15:25:00|13.77|12.37|13.36|11.96|13.81|12.41|13.08|11.68|0
1654097400000|2022-06-01 15:30:00|13.37|11.97|13.44|12.04|13.5|12.1|13.27|11.87|0
1654097700000|2022-06-01 15:35:00|13.42|12.02|13.46|12.06|13.6|12.2|13.38|11.98|0
1654098000000|2022-06-01 15:40:00|13.51|12.11|13.73|12.33|13.73|12.33|13.5|12.1|0
1654098300000|2022-06-01 15:45:00|13.75|12.35|13.71|12.31|13.77|12.37|13.26|11.86|0
1654098600000|2022-06-01 15:50:00|13.72|12.32|13.73|12.33|13.88|12.48|13.68|12.28|0
1654098900000|2022-06-01 15:55:00|13.7|12.3|13.8|12.4|13.82|12.42|13.62|12.22|0
1654099200000|2022-06-01 16:00:00|13.81|12.41|13.89|12.49|13.95|12.55|13.77|12.37|0
1654099500000|2022-06-01 16:05:00|13.9|12.5|13.8|12.4|13.9|12.5|13.71|12.31|0
1654099800000|2022-06-01 16:10:00|13.82|12.42|13.77|12.37|13.99|12.59|13.77|12.37|0
1654100100000|2022-06-01 16:15:00|13.78|12.38|13.62|12.22|13.8|12.4|13.62|12.22|0
1654100400000|2022-06-01 16:20:00|13.61|12.21|13.58|12.18|13.65|12.25|13.53|12.13|0
1654100700000|2022-06-01 16:25:00|13.59|12.19|13.82|12.42|13.82|12.42|13.56|12.16|0
1654101000000|2022-06-01 16:30:00|13.84|12.44|13.59|12.19|13.84|12.44|13.53|12.13|0
1654101300000|2022-06-01 16:35:00|13.62|12.22|13.64|12.24|13.74|12.34|13.54|12.14|0
1654101600000|2022-06-01 16:40:00|13.66|12.26|13.78|12.38|13.79|12.39|13.55|12.15|0
1654101900000|2022-06-01 16:45:00|13.79|12.39|13.89|12.49|13.96|12.56|13.75|12.35|0
1654102200000|2022-06-01 16:50:00|13.88|12.48|13.73|12.33|14.01|12.61|13.73|12.33|0
1654102500000|2022-06-01 16:55:00|13.74|12.34|13.67|12.27|13.8|12.4|13.61|12.21|0
1654102800000|2022-06-01 17:00:00|13.69|12.29|13.69|12.29|13.73|12.33|13.54|12.14|0
1654103100000|2022-06-01 17:05:00|13.7|12.3|13.35|11.95|13.7|12.3|13.35|11.95|0
1654103400000|2022-06-01 17:10:00|13.33|11.93|13.49|12.09|13.5|12.1|13.27|11.87|0
1654103700000|2022-06-01 17:15:00|13.47|12.07|13.3|11.9|13.47|12.07|13.26|11.86|0
1654104000000|2022-06-01 17:20:00|13.29|11.89|13.34|11.94|13.39|11.99|13.16|11.76|0
1654104300000|2022-06-01 17:25:00|13.33|11.93|13.28|11.88|13.33|11.93|13.16|11.76|0
1654104600000|2022-06-01 17:30:00|13.29|11.89|12.86|11.46|13.32|11.92|12.73|11.33|0
1654104900000|2022-06-01 17:35:00|12.87|11.47|12.7|11.3|12.89|11.49|12.65|11.25|0
1654105200000|2022-06-01 17:40:00|12.71|11.31|12.67|11.27|12.76|11.36|12.63|11.23|0
1654105500000|2022-06-01 17:45:00|12.65|11.25|12.71|11.31|12.76|11.36|12.59|11.19|0
1654105800000|2022-06-01 17:50:00|12.73|11.33|12.89|11.49|12.91|11.51|12.66|11.26|0
1654106100000|2022-06-01 17:55:00|12.91|11.51|12.76|11.36|12.91|11.51|12.61|11.21|0
1654106400000|2022-06-01 18:00:00|12.77|11.37|12.58|11.18|12.79|11.39|12.56|11.16|0
1654106700000|2022-06-01 18:05:00|12.6|11.2|12.59|11.19|12.73|11.33|12.51|11.11|0
1654107000000|2022-06-01 18:10:00|12.6|11.2|12.62|11.22|12.74|11.34|12.57|11.17|0
1654107300000|2022-06-01 18:15:00|12.66|11.26|12.68|11.28|12.75|11.35|12.53|11.13|0
1654107600000|2022-06-01 18:20:00|12.66|11.26|12.29|10.89|12.73|11.33|12.28|10.88|0
1654107900000|2022-06-01 18:25:00|12.28|10.88|12.21|10.81|12.32|10.92|12.08|10.68|0
1654108200000|2022-06-01 18:30:00|12.19|10.79|12.15|10.75|12.21|10.81|12.12|10.72|0
1654108500000|2022-06-01 18:35:00|12.16|10.76|12.27|10.87|12.27|10.87|12.07|10.67|0
1654108800000|2022-06-01 18:40:00|12.28|10.88|12.05|10.65|12.29|10.89|12.02|10.62|0
1654109100000|2022-06-01 18:45:00|12.03|10.63|12.15|10.75|12.25|10.85|12.03|10.63|0
1654109400000|2022-06-01 18:50:00|12.17|10.77|12.34|10.94|12.36|10.96|12.16|10.76|0
1654109700000|2022-06-01 18:55:00|12.33|10.93|12.35|10.95|12.44|11.04|12.24|10.84|0
1654110000000|2022-06-01 19:00:00|12.32|10.92|12.41|11.01|12.52|11.12|12.26|10.86|0
1654110300000|2022-06-01 19:05:00|12.43|11.03|12.26|10.86|12.43|11.03|12.2|10.8|0
1654110600000|2022-06-01 19:10:00|12.29|10.89|12.08|10.68|12.32|10.92|12.04|10.64|0
1654110900000|2022-06-01 19:15:00|12.09|10.69|12.09|10.69|12.18|10.78|11.95|10.55|0
1654111200000|2022-06-01 19:20:00|12.08|10.68|12.08|10.68|12.14|10.74|11.98|10.58|0
1654111500000|2022-06-01 19:25:00|12.1|10.7|12.14|10.74|12.24|10.84|12.08|10.68|0
1654111800000|2022-06-01 19:30:00|12.17|10.77|12.66|11.26|13.42|12.02|11.97|10.57|0
1654112100000|2022-06-01 19:35:00|12.68|11.28|12.44|11.04|12.76|11.36|12.44|11.04|0
1654112400000|2022-06-01 19:40:00|12.43|11.03|12.54|11.14|12.54|11.14|12.34|10.94|0
1654112700000|2022-06-01 19:45:00|12.57|11.17|12.51|11.11|12.65|11.25|12.45|11.05|0
1654113000000|2022-06-01 19:50:00|12.4|11|12.91|11.51|12.93|11.53|12.4|11|0
1654113300000|2022-06-01 19:55:00|12.94|11.54|13.18|11.78|13.21|11.81|12.91|11.51|0
1654113600000|2022-06-01 20:00:00|13.17|11.77|13.18|11.78|13.23|11.83|13.08|11.68|0
1654113900000|2022-06-01 20:05:00|13.17|11.77|13.22|11.82|13.32|11.92|13.16|11.76|0
1654114200000|2022-06-01 20:10:00|13.21|11.81|13.17|11.77|13.27|11.87|13.17|11.77|0
1654114500000|2022-06-01 20:15:00|13.36|11.56|13.45|11.65|13.45|11.65|13.36|11.56|0
1654114800000|2022-06-01 20:20:00|13.46|11.66|13.42|11.62|13.49|11.69|13.42|11.62|0
1654115100000|2022-06-01 20:25:00|13.41|11.61|13.4|11.6|13.43|11.63|13.39|11.59|0
1654115400000|2022-06-01 20:30:00|13.41|11.61|13.44|11.64|13.45|11.65|13.37|11.57|0
1654115700000|2022-06-01 20:35:00|13.45|11.65|13.45|11.65|13.46|11.66|13.42|11.62|0
1654116000000|2022-06-01 20:40:00|13.46|11.66|13.49|11.69|13.5|11.7|13.46|11.66|0
1654116300000|2022-06-01 20:45:00|13.5|11.7|13.41|11.61|13.52|11.72|13.41|11.61|0
1654116600000|2022-06-01 20:50:00|13.43|11.63|13.49|11.69|13.49|11.69|13.39|11.59|0
1654116900000|2022-06-01 20:55:00|13.48|11.68|13.43|11.63|13.54|11.74|13.42|11.62|0
1654117200000|2022-06-01 21:00:00|13.42|11.62|13.45|11.65|13.45|11.65|13.4|11.6|0
1654117500000|2022-06-01 21:05:00|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1654117800000|2022-06-01 21:10:00|13.45|11.65|13.45|11.65|13.45|11.65|13.44|11.64|0
1654118100000|2022-06-01 21:15:00|13.43|11.63|13.42|11.62|13.43|11.63|13.42|11.62|0
1654118400000|2022-06-01 21:20:00|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1654118700000|2022-06-01 21:25:00|13.42|11.62|13.41|11.61|13.42|11.62|13.41|11.61|0
1654119000000|2022-06-01 21:30:00|13.42|11.62|13.42|11.62|13.43|11.63|13.42|11.62|0
1654119600000|2022-06-01 21:40:00|13.41|11.61|13.42|11.62|13.42|11.62|13.41|11.61|0
1654119900000|2022-06-01 21:45:00|13.43|11.63|13.44|11.64|13.44|11.64|13.43|11.63|0
1654120200000|2022-06-01 21:50:00|13.45|11.65|13.44|11.64|13.45|11.65|13.44|11.64|0
1654120500000|2022-06-01 21:55:00|13.43|11.63|13.42|11.62|13.44|11.64|13.41|11.61|0
1654120800000|2022-06-01 22:00:00|13.39|11.59|13.38|11.58|13.44|11.64|13.35|11.55|0
1654121100000|2022-06-01 22:05:00|13.37|11.57|13.43|11.63|13.44|11.64|13.37|11.57|0
1654121400000|2022-06-01 22:10:00|13.44|11.64|13.45|11.65|13.5|11.7|13.44|11.64|0
1654121700000|2022-06-01 22:15:00|13.44|11.64|13.38|11.58|13.44|11.64|13.34|11.54|0
1654122000000|2022-06-01 22:20:00|13.37|11.57|13.46|11.66|13.5|11.7|13.35|11.55|0
1654122300000|2022-06-01 22:25:00|13.45|11.65|13.49|11.69|13.49|11.69|13.44|11.64|0
1654122600000|2022-06-01 22:30:00|13.5|11.7|13.51|11.71|13.56|11.76|13.46|11.66|0
1654122900000|2022-06-01 22:35:00|13.49|11.69|13.56|11.76|13.57|11.77|13.49|11.69|0
1654123200000|2022-06-01 22:40:00|13.57|11.77|13.54|11.74|13.57|11.77|13.48|11.68|0
1654123500000|2022-06-01 22:45:00|13.53|11.73|13.6|11.8|13.62|11.82|13.51|11.71|0
1654123800000|2022-06-01 22:50:00|13.59|11.79|13.58|11.78|13.62|11.82|13.57|11.77|0
1654124100000|2022-06-01 22:55:00|13.57|11.77|13.61|11.81|13.62|11.82|13.57|11.77|0
1654124400000|2022-06-01 23:00:00|13.6|11.8|13.57|11.77|13.63|11.83|13.55|11.75|0
1654124700000|2022-06-01 23:05:00|13.58|11.78|13.6|11.8|13.61|11.81|13.57|11.77|0
1654125000000|2022-06-01 23:10:00|13.62|11.82|13.56|11.76|13.65|11.85|13.55|11.75|0
1654125300000|2022-06-01 23:15:00|13.55|11.75|13.57|11.77|13.6|11.8|13.54|11.74|0
1654125600000|2022-06-01 23:20:00|13.56|11.76|13.55|11.75|13.58|11.78|13.52|11.72|0
1654125900000|2022-06-01 23:25:00|13.54|11.74|13.52|11.72|13.55|11.75|13.51|11.71|0
1654126200000|2022-06-01 23:30:00|13.51|11.71|13.56|11.76|13.56|11.76|13.5|11.7|0
1654126500000|2022-06-01 23:35:00|13.57|11.77|13.58|11.78|13.59|11.79|13.55|11.75|0
1654126800000|2022-06-01 23:40:00|13.57|11.77|13.69|11.89|13.72|11.92|13.57|11.77|0
1654127100000|2022-06-01 23:45:00|13.71|11.91|13.68|11.88|13.73|11.93|13.68|11.88|0
1654127400000|2022-06-01 23:50:00|13.69|11.89|13.72|11.92|13.74|11.94|13.69|11.89|0
1654127700000|2022-06-01 23:55:00|13.7|11.9|13.69|11.89|13.74|11.94|13.68|11.88|0
1654128000000|2022-06-02 00:00:00|13.68|11.88|13.77|11.97|13.77|11.97|13.63|11.83|0
1654128300000|2022-06-02 00:05:00|13.76|11.96|13.67|11.87|13.81|12.01|13.66|11.86|0
1654128600000|2022-06-02 00:10:00|13.66|11.86|13.58|11.78|13.7|11.9|13.55|11.75|0
1654128900000|2022-06-02 00:15:00|13.57|11.77|12.9|11.1|13.58|11.78|12.9|11.1|0
1654129200000|2022-06-02 00:20:00|12.89|11.09|12.81|11.01|12.92|11.12|12.8|11|0
1654129500000|2022-06-02 00:25:00|12.82|11.02|12.79|10.99|12.84|11.04|12.7|10.9|0
1654129800000|2022-06-02 00:30:00|12.78|10.98|12.81|11.01|12.82|11.02|12.76|10.96|0
1654130100000|2022-06-02 00:35:00|12.8|11|12.69|10.89|12.82|11.02|12.67|10.87|0
1654130400000|2022-06-02 00:40:00|12.66|10.86|12.72|10.92|12.74|10.94|12.65|10.85|0
1654130700000|2022-06-02 00:45:00|12.71|10.91|12.63|10.83|12.74|10.94|12.62|10.82|0
1654131000000|2022-06-02 00:50:00|12.62|10.82|12.71|10.91|12.71|10.91|12.62|10.82|0
1654131300000|2022-06-02 00:55:00|12.72|10.92|12.69|10.89|12.72|10.92|12.65|10.85|0
1654131600000|2022-06-02 01:00:00|12.66|10.86|12.73|10.93|12.75|10.95|12.65|10.85|0
1654131900000|2022-06-02 01:05:00|12.75|10.95|12.7|10.9|12.77|10.97|12.7|10.9|0
1654132200000|2022-06-02 01:10:00|12.69|10.89|12.73|10.93|12.75|10.95|12.69|10.89|0
1654132500000|2022-06-02 01:15:00|12.72|10.92|12.73|10.93|12.76|10.96|12.7|10.9|0
1654132800000|2022-06-02 01:20:00|12.72|10.92|12.69|10.89|12.73|10.93|12.63|10.83|0
1654133100000|2022-06-02 01:25:00|12.68|10.88|12.62|10.82|12.72|10.92|12.62|10.82|0
1654133400000|2022-06-02 01:30:00|12.61|10.81|12.62|10.82|12.65|10.85|12.57|10.77|0
1654133700000|2022-06-02 01:35:00|12.61|10.81|12.66|10.86|12.68|10.88|12.61|10.81|0
1654134000000|2022-06-02 01:40:00|12.65|10.85|12.73|10.93|12.74|10.94|12.64|10.84|0
1654134300000|2022-06-02 01:45:00|12.71|10.91|12.7|10.9|12.73|10.93|12.68|10.88|0
1654134600000|2022-06-02 01:50:00|12.69|10.89|12.69|10.89|12.76|10.96|12.65|10.85|0
1654134900000|2022-06-02 01:55:00|12.68|10.88|12.79|10.99|12.79|10.99|12.68|10.88|0
1654135200000|2022-06-02 02:00:00|12.78|10.98|12.88|11.08|12.9|11.1|12.78|10.98|0
1654135500000|2022-06-02 02:05:00|12.9|11.1|12.8|11|12.93|11.13|12.79|10.99|0
1654135800000|2022-06-02 02:10:00|12.81|11.01|12.72|10.92|12.83|11.03|12.71|10.91|0
1654136100000|2022-06-02 02:15:00|12.7|10.9|12.68|10.88|12.73|10.93|12.67|10.87|0
1654136400000|2022-06-02 02:20:00|12.67|10.87|12.7|10.9|12.73|10.93|12.66|10.86|0
1654136700000|2022-06-02 02:25:00|12.69|10.89|12.69|10.89|12.72|10.92|12.67|10.87|0
1654137000000|2022-06-02 02:30:00|12.68|10.88|12.65|10.85|12.72|10.92|12.64|10.84|0
1654137300000|2022-06-02 02:35:00|12.66|10.86|12.71|10.91|12.74|10.94|12.64|10.84|0
1654137600000|2022-06-02 02:40:00|12.73|10.93|12.78|10.98|12.79|10.99|12.72|10.92|0
1654137900000|2022-06-02 02:45:00|12.79|10.99|12.73|10.93|12.8|11|12.71|10.91|0
1654138200000|2022-06-02 02:50:00|12.72|10.92|12.75|10.95|12.78|10.98|12.72|10.92|0
1654138500000|2022-06-02 02:55:00|12.76|10.96|12.83|11.03|12.84|11.04|12.72|10.92|0
1654138800000|2022-06-02 03:00:00|12.82|11.02|12.82|11.02|12.83|11.03|12.77|10.97|0
1654139100000|2022-06-02 03:05:00|12.8|11|12.81|11.01|12.83|11.03|12.74|10.94|0
1654139400000|2022-06-02 03:10:00|12.83|11.03|12.84|11.04|12.87|11.07|12.81|11.01|0
1654139700000|2022-06-02 03:15:00|12.83|11.03|12.81|11.01|12.84|11.04|12.78|10.98|0
1654140000000|2022-06-02 03:20:00|12.8|11|12.8|11|12.8|11|12.77|10.97|0
1654140300000|2022-06-02 03:25:00|12.81|11.01|12.81|11.01|12.82|11.02|12.79|10.99|0
1654140600000|2022-06-02 03:30:00|12.8|11|12.82|11.02|12.84|11.04|12.79|10.99|0
1654140900000|2022-06-02 03:35:00|12.83|11.03|12.84|11.04|12.89|11.09|12.82|11.02|0
1654141200000|2022-06-02 03:40:00|12.83|11.03|12.82|11.02|12.83|11.03|12.77|10.97|0
1654141500000|2022-06-02 03:45:00|12.83|11.03|12.79|10.99|12.85|11.05|12.78|10.98|0
1654141800000|2022-06-02 03:50:00|12.78|10.98|12.82|11.02|12.83|11.03|12.78|10.98|0
1654142100000|2022-06-02 03:55:00|12.83|11.03|12.8|11|12.84|11.04|12.79|10.99|0
1654142400000|2022-06-02 04:00:00|12.79|10.99|12.8|11|12.82|11.02|12.77|10.97|0
1654142700000|2022-06-02 04:05:00|12.79|10.99|12.82|11.02|12.83|11.03|12.78|10.98|0
1654143000000|2022-06-02 04:10:00|12.81|11.01|12.8|11|12.82|11.02|12.78|10.98|0
1654143300000|2022-06-02 04:15:00|12.79|10.99|13.01|11.21|13.1|11.3|12.79|10.99|0
1654143600000|2022-06-02 04:20:00|13.02|11.22|13.04|11.24|13.04|11.24|13.02|11.22|0
1654143900000|2022-06-02 04:25:00|13.03|11.23|13.03|11.23|13.05|11.25|13.02|11.22|0
1654144200000|2022-06-02 04:30:00|13.02|11.22|13.01|11.21|13.03|11.23|13.01|11.21|0
1654144500000|2022-06-02 04:35:00|13.02|11.22|12.98|11.18|13.03|11.23|12.97|11.17|0
1654144800000|2022-06-02 04:40:00|12.97|11.17|12.99|11.19|12.99|11.19|12.96|11.16|0
1654145100000|2022-06-02 04:45:00|12.98|11.18|13.01|11.21|13.01|11.21|12.96|11.16|0
1654145400000|2022-06-02 04:50:00|13.02|11.22|12.99|11.19|13.03|11.23|12.98|11.18|0
1654145700000|2022-06-02 04:55:00|12.98|11.18|12.98|11.18|12.99|11.19|12.97|11.17|0
1654146000000|2022-06-02 05:00:00|12.97|11.17|12.99|11.19|12.99|11.19|12.94|11.14|0
1654146300000|2022-06-02 05:05:00|12.98|11.18|13.03|11.23|13.04|11.24|12.96|11.16|0
1654146600000|2022-06-02 05:10:00|13.05|11.25|13.2|11.4|13.2|11.4|13.05|11.25|0
1654146900000|2022-06-02 05:15:00|13.21|11.41|13.22|11.42|13.3|11.5|13.16|11.36|0
1654147200000|2022-06-02 05:20:00|13.21|11.41|13.21|11.41|13.24|11.44|13.18|11.38|0
1654147500000|2022-06-02 05:25:00|13.22|11.42|13.15|11.35|13.25|11.45|13.15|11.35|0
1654147800000|2022-06-02 05:30:00|13.16|11.36|13.21|11.41|13.21|11.41|13.14|11.34|0
1654148100000|2022-06-02 05:35:00|13.2|11.4|13.21|11.41|13.27|11.47|13.16|11.36|0
1654148400000|2022-06-02 05:40:00|13.2|11.4|13.14|11.34|13.21|11.41|13.13|11.33|0
1654148700000|2022-06-02 05:45:00|13.15|11.35|13.09|11.29|13.15|11.35|13.06|11.26|0
1654149000000|2022-06-02 05:50:00|13.08|11.28|13.02|11.22|13.09|11.29|13.01|11.21|0
1654149300000|2022-06-02 05:55:00|13.01|11.21|13.03|11.23|13.04|11.24|12.99|11.19|0
1654149600000|2022-06-02 06:00:00|13.04|11.24|12.95|11.15|13.05|11.25|12.94|11.14|0
1654149900000|2022-06-02 06:05:00|12.94|11.14|12.89|11.09|13|11.2|12.88|11.08|0
1654150200000|2022-06-02 06:10:00|12.88|11.08|12.96|11.16|12.97|11.17|12.88|11.08|0
1654150500000|2022-06-02 06:15:00|12.95|11.15|13.05|11.25|13.05|11.25|12.95|11.15|0
1654150800000|2022-06-02 06:20:00|13.04|11.24|13.02|11.22|13.06|11.26|13.02|11.22|0
1654151100000|2022-06-02 06:25:00|13.03|11.23|13.06|11.26|13.06|11.26|12.99|11.19|0
1654151400000|2022-06-02 06:30:00|13.05|11.25|13.07|11.27|13.08|11.28|13.03|11.23|0
1654151700000|2022-06-02 06:35:00|13.08|11.28|13.1|11.3|13.11|11.31|13.06|11.26|0
1654152000000|2022-06-02 06:40:00|13.11|11.31|13.07|11.27|13.11|11.31|13.03|11.23|0
1654152300000|2022-06-02 06:45:00|13.06|11.26|12.95|11.15|13.07|11.27|12.94|11.14|0
1654152600000|2022-06-02 06:50:00|12.94|11.14|12.89|11.09|12.97|11.17|12.87|11.07|0
1654152900000|2022-06-02 06:55:00|12.88|11.08|12.82|11.02|12.9|11.1|12.81|11.01|0
1654153200000|2022-06-02 07:00:00|12.81|11.01|12.9|11.1|12.96|11.16|12.74|10.94|0
1654153500000|2022-06-02 07:05:00|12.7|11.3|12.73|11.33|12.74|11.34|12.7|11.3|0
1654153800000|2022-06-02 07:10:00|12.72|11.32|12.71|11.31|12.79|11.39|12.69|11.29|0
1654154100000|2022-06-02 07:15:00|12.72|11.32|12.69|11.29|12.74|11.34|12.69|11.29|0
1654154400000|2022-06-02 07:20:00|12.7|11.3|12.7|11.3|12.74|11.34|12.69|11.29|0
1654154700000|2022-06-02 07:25:00|12.72|11.32|12.56|11.16|12.73|11.33|12.52|11.12|0
1654155000000|2022-06-02 07:30:00|12.57|11.17|12.27|10.87|12.59|11.19|12.2|10.8|0
1654155300000|2022-06-02 07:35:00|12.28|10.88|12.19|10.79|12.3|10.9|12.19|10.79|0
1654155600000|2022-06-02 07:40:00|12.2|10.8|12.22|10.82|12.25|10.85|12.19|10.79|0
1654155900000|2022-06-02 07:45:00|12.23|10.83|12.38|10.98|12.41|11.01|12.23|10.83|0
1654156200000|2022-06-02 07:50:00|12.37|10.97|12.33|10.93|12.4|11|12.29|10.89|0
1654156500000|2022-06-02 07:55:00|12.32|10.92|12.33|10.93|12.38|10.98|12.3|10.9|0
1654156800000|2022-06-02 08:00:00|12.32|10.92|12.35|10.95|12.43|11.03|12.32|10.92|0
1654157100000|2022-06-02 08:05:00|12.36|10.96|12.34|10.94|12.37|10.97|12.3|10.9|0
1654157400000|2022-06-02 08:10:00|12.33|10.93|12.18|10.78|12.34|10.94|12.16|10.76|0
1654157700000|2022-06-02 08:15:00|12.19|10.79|12.07|10.67|12.22|10.82|12.05|10.65|0
1654158000000|2022-06-02 08:20:00|12.05|10.65|12.04|10.64|12.08|10.68|12.02|10.62|0
1654158300000|2022-06-02 08:25:00|12.03|10.63|12.03|10.63|12.06|10.66|12|10.6|0
1654158600000|2022-06-02 08:30:00|12.02|10.62|12.03|10.63|12.07|10.67|12|10.6|0
1654158900000|2022-06-02 08:35:00|12.02|10.62|12.02|10.62|12.04|10.64|12|10.6|0
1654159200000|2022-06-02 08:40:00|12.01|10.61|12.01|10.61|12.03|10.63|12|10.6|0
1654159500000|2022-06-02 08:45:00|12.02|10.62|12.04|10.64|12.06|10.66|12.01|10.61|0
1654159800000|2022-06-02 08:50:00|12.03|10.63|12.09|10.69|12.09|10.69|12.03|10.63|0
1654160100000|2022-06-02 08:55:00|12.1|10.7|12.16|10.76|12.16|10.76|12.08|10.68|0
1654160400000|2022-06-02 09:00:00|12.17|10.77|12.13|10.73|12.33|10.93|12.1|10.7|0
1654160700000|2022-06-02 09:05:00|12.15|10.75|12.08|10.68|12.15|10.75|12.06|10.66|0
1654161000000|2022-06-02 09:10:00|12.09|10.69|12.07|10.67|12.11|10.71|12.06|10.66|0
1654161300000|2022-06-02 09:15:00|12.08|10.68|12.01|10.61|12.08|10.68|12.01|10.61|0
1654161600000|2022-06-02 09:20:00|12.02|10.62|12|10.6|12.03|10.63|11.98|10.58|0
1654161900000|2022-06-02 09:25:00|11.99|10.59|11.98|10.58|12|10.6|11.96|10.56|0
1654162200000|2022-06-02 09:30:00|11.97|10.57|12.06|10.66|12.08|10.68|11.97|10.57|0
1654162500000|2022-06-02 09:35:00|12.07|10.67|12.07|10.67|12.1|10.7|12.04|10.64|0
1654162800000|2022-06-02 09:40:00|12.06|10.66|12.07|10.67|12.08|10.68|12.03|10.63|0
1654163100000|2022-06-02 09:45:00|12.06|10.66|12.08|10.68|12.09|10.69|12.04|10.64|0
1654163400000|2022-06-02 09:50:00|12.09|10.69|12.13|10.73|12.16|10.76|12.08|10.68|0
1654163700000|2022-06-02 09:55:00|12.12|10.72|12.14|10.74|12.14|10.74|12.11|10.71|0
1654164000000|2022-06-02 10:00:00|12.13|10.73|12.11|10.71|12.15|10.75|12.1|10.7|0
1654164300000|2022-06-02 10:05:00|12.08|10.68|12.09|10.69|12.15|10.75|12.05|10.65|0
1654164600000|2022-06-02 10:10:00|12.1|10.7|12.05|10.65|12.1|10.7|12.05|10.65|0
1654164900000|2022-06-02 10:15:00|12.04|10.64|12.09|10.69|12.09|10.69|12.03|10.63|0
1654165200000|2022-06-02 10:20:00|12.08|10.68|12.19|10.79|12.19|10.79|12.08|10.68|0
1654165500000|2022-06-02 10:25:00|12.18|10.78|12.21|10.81|12.25|10.85|12.17|10.77|0
1654165800000|2022-06-02 10:30:00|12.22|10.82|12.19|10.79|12.22|10.82|12.15|10.75|0
1654166100000|2022-06-02 10:35:00|12.18|10.78|12.08|10.68|12.19|10.79|12.08|10.68|0
1654166400000|2022-06-02 10:40:00|12.07|10.67|11.97|10.57|12.07|10.67|11.97|10.57|0
1654166700000|2022-06-02 10:45:00|11.95|10.55|11.89|10.49|11.97|10.57|11.87|10.47|0
1654167000000|2022-06-02 10:50:00|11.9|10.5|11.89|10.49|11.94|10.54|11.88|10.48|0
1654167300000|2022-06-02 10:55:00|11.88|10.48|11.9|10.5|11.91|10.51|11.86|10.46|0
1654167600000|2022-06-02 11:00:00|11.91|10.51|12.02|10.62|12.02|10.62|11.91|10.51|0
1654167900000|2022-06-02 11:05:00|12.01|10.61|12.01|10.61|12.02|10.62|12|10.6|0
1654168200000|2022-06-02 11:10:00|12|10.6|12.02|10.62|12.03|10.63|11.98|10.58|0
1654168500000|2022-06-02 11:15:00|12.03|10.63|12.06|10.66|12.06|10.66|12.01|10.61|0
1654168800000|2022-06-02 11:20:00|12.05|10.65|11.94|10.54|12.06|10.66|11.92|10.52|0
1654169100000|2022-06-02 11:25:00|11.93|10.53|11.92|10.52|11.98|10.58|11.92|10.52|0
1654169400000|2022-06-02 11:30:00|11.93|10.53|11.97|10.57|12.02|10.62|11.92|10.52|0
1654169700000|2022-06-02 11:35:00|11.96|10.56|11.93|10.53|11.98|10.58|11.9|10.5|0
1654170000000|2022-06-02 11:40:00|11.92|10.52|11.98|10.58|11.99|10.59|11.9|10.5|0
1654170300000|2022-06-02 11:45:00|12|10.6|11.95|10.55|12.01|10.61|11.89|10.49|0
1654170600000|2022-06-02 11:50:00|11.97|10.57|11.95|10.55|11.98|10.58|11.95|10.55|0
1654170900000|2022-06-02 11:55:00|11.96|10.56|11.96|10.56|12|10.6|11.96|10.56|0
1654171200000|2022-06-02 12:00:00|11.97|10.57|11.97|10.57|11.98|10.58|11.92|10.52|0
1654171500000|2022-06-02 12:05:00|11.98|10.58|12.14|10.74|12.15|10.75|11.98|10.58|0
1654171800000|2022-06-02 12:10:00|12.15|10.75|12.09|10.69|12.18|10.78|12.09|10.69|0
1654172100000|2022-06-02 12:15:00|12.08|10.68|12.1|10.7|12.21|10.81|11.91|10.51|0
1654172400000|2022-06-02 12:20:00|12.11|10.71|12.07|10.67|12.11|10.71|12.02|10.62|0
1654172700000|2022-06-02 12:25:00|12.06|10.66|12.1|10.7|12.14|10.74|12.04|10.64|0
1654173000000|2022-06-02 12:30:00|12.12|10.72|12.21|10.81|12.22|10.82|12.04|10.64|0
1654173300000|2022-06-02 12:35:00|12.22|10.82|12.1|10.7|12.22|10.82|12.06|10.66|0
1654173600000|2022-06-02 12:40:00|12.09|10.69|12.14|10.74|12.14|10.74|12.01|10.61|0
1654173900000|2022-06-02 12:45:00|12.15|10.75|12.12|10.72|12.19|10.79|12.07|10.67|0
1654174200000|2022-06-02 12:50:00|12.11|10.71|12.05|10.65|12.12|10.72|12.04|10.64|0
1654174500000|2022-06-02 12:55:00|12.04|10.64|12.22|10.82|12.23|10.83|12.03|10.63|0
1654174800000|2022-06-02 13:00:00|12.2|10.8|12.47|11.07|12.47|11.07|12.13|10.73|0
1654175100000|2022-06-02 13:05:00|12.48|11.08|12.66|11.26|12.71|11.31|12.37|10.97|0
1654175400000|2022-06-02 13:10:00|12.63|11.23|12.61|11.21|12.79|11.39|12.61|11.21|0
1654175700000|2022-06-02 13:15:00|12.62|11.22|12.58|11.18|12.72|11.32|12.56|11.16|0
1654176000000|2022-06-02 13:20:00|12.59|11.19|12.66|11.26|12.66|11.26|12.55|11.15|0
1654176300000|2022-06-02 13:25:00|12.67|11.27|12.66|11.26|12.78|11.38|12.61|11.21|0
1654176600000|2022-06-02 13:30:00|12.65|11.25|12.73|11.33|13.12|11.72|12.6|11.2|0
1654176900000|2022-06-02 13:35:00|12.72|11.32|12.85|11.45|13.22|11.82|12.72|11.32|0
1654177200000|2022-06-02 13:40:00|12.9|11.5|12.79|11.39|13.08|11.68|12.71|11.31|0
1654177500000|2022-06-02 13:45:00|12.8|11.4|12.72|11.32|13.1|11.7|12.72|11.32|0
1654177800000|2022-06-02 13:50:00|12.76|11.36|12.95|11.55|13|11.6|12.76|11.36|0
1654178100000|2022-06-02 13:55:00|12.99|11.59|13.02|11.62|13.32|11.92|12.99|11.59|0
1654178400000|2022-06-02 14:00:00|13.08|11.68|12.92|11.52|13.14|11.74|12.75|11.35|0
1654178700000|2022-06-02 14:05:00|12.93|11.53|12.16|10.76|13.02|11.62|11.84|10.44|0
1654179000000|2022-06-02 14:10:00|12.13|10.73|11.54|10.14|12.16|10.76|11.5|10.1|0
1654179300000|2022-06-02 14:15:00|11.59|10.19|11.97|10.57|11.97|10.57|11.55|10.15|0
1654179600000|2022-06-02 14:20:00|11.95|10.55|12.4|11|12.44|11.04|11.86|10.46|0
1654179900000|2022-06-02 14:25:00|12.42|11.02|12.25|10.85|12.52|11.12|12.25|10.85|0
1654180200000|2022-06-02 14:30:00|12.26|10.86|12.04|10.64|12.34|10.94|11.97|10.57|0
1654180500000|2022-06-02 14:35:00|12.08|10.68|11.97|10.57|12.17|10.77|11.94|10.54|0
1654180800000|2022-06-02 14:40:00|11.95|10.55|11.92|10.52|12.06|10.66|11.86|10.46|0
1654181100000|2022-06-02 14:45:00|11.94|10.54|11.85|10.45|12.07|10.67|11.81|10.41|0
1654181400000|2022-06-02 14:50:00|11.86|10.46|11.85|10.45|11.95|10.55|11.78|10.38|0
1654181700000|2022-06-02 14:55:00|11.84|10.44|11.7|10.3|11.89|10.49|11.68|10.28|0
1654182000000|2022-06-02 15:00:00|11.75|10.35|11.44|10.04|11.75|10.35|11.38|9.98|0
1654182300000|2022-06-02 15:05:00|11.43|10.03|11.36|9.96|11.5|10.1|11.35|9.95|0
1654182600000|2022-06-02 15:10:00|11.35|9.95|10.73|9.33|11.36|9.96|10.69|9.29|0
1654182900000|2022-06-02 15:15:00|10.71|9.31|10.8|9.4|10.85|9.45|10.67|9.27|0
1654183200000|2022-06-02 15:20:00|10.79|9.39|10.78|9.38|10.87|9.47|10.75|9.35|0
1654183500000|2022-06-02 15:25:00|10.77|9.37|10.75|9.35|10.86|9.46|10.67|9.27|0
1654183800000|2022-06-02 15:30:00|10.74|9.34|10.82|9.42|10.92|9.52|10.73|9.33|0
1654184100000|2022-06-02 15:35:00|10.83|9.43|10.89|9.49|10.98|9.58|10.83|9.43|0
1654184400000|2022-06-02 15:40:00|10.87|9.47|10.58|9.18|10.87|9.47|10.56|9.16|0
1654184700000|2022-06-02 15:45:00|10.61|9.21|11.23|9.83|11.91|10.51|10.44|9.04|0
1654185000000|2022-06-02 15:50:00|11.24|9.84|11.32|9.92|11.33|9.93|11.17|9.77|0
1654185300000|2022-06-02 15:55:00|11.31|9.91|11.46|10.06|11.49|10.09|11.29|9.89|0
1654185600000|2022-06-02 16:00:00|11.43|10.03|11.37|9.97|11.52|10.12|11.37|9.97|0
1654185900000|2022-06-02 16:05:00|11.38|9.98|11.41|10.01|11.47|10.07|11.37|9.97|0
1654186200000|2022-06-02 16:10:00|11.43|10.03|11.39|9.99|11.46|10.06|11.34|9.94|0
1654186500000|2022-06-02 16:15:00|11.38|9.98|11.25|9.85|11.39|9.99|11.23|9.83|0
1654186800000|2022-06-02 16:20:00|11.24|9.84|11.08|9.68|11.29|9.89|11.08|9.68|0
1654187100000|2022-06-02 16:25:00|11.07|9.67|11.01|9.61|11.12|9.72|11|9.6|0
1654187400000|2022-06-02 16:30:00|10.99|9.59|10.96|9.56|11.03|9.63|10.92|9.52|0
1654187700000|2022-06-02 16:35:00|10.95|9.55|10.85|9.45|10.97|9.57|10.84|9.44|0
1654188000000|2022-06-02 16:40:00|10.84|9.44|11.38|9.98|11.38|9.98|10.84|9.44|0
1654188300000|2022-06-02 16:45:00|11.37|9.97|11.09|9.69|11.37|9.97|11.04|9.64|0
1654188600000|2022-06-02 16:50:00|11.08|9.68|10.94|9.54|11.09|9.69|10.92|9.52|0
1654188900000|2022-06-02 16:55:00|10.95|9.55|11.01|9.61|11.07|9.67|10.95|9.55|0
1654189200000|2022-06-02 17:00:00|11|9.6|10.94|9.54|11.04|9.64|10.94|9.54|0
1654189500000|2022-06-02 17:05:00|10.95|9.55|10.98|9.58|11|9.6|10.93|9.53|0
1654189800000|2022-06-02 17:10:00|11|9.6|11.14|9.74|11.19|9.79|10.96|9.56|0
1654190100000|2022-06-02 17:15:00|11.12|9.72|11.43|10.03|11.49|10.09|11.03|9.63|0
1654190400000|2022-06-02 17:20:00|11.44|10.04|11.43|10.03|11.5|10.1|11.37|9.97|0
1654190700000|2022-06-02 17:25:00|11.42|10.02|11.42|10.02|11.56|10.16|11.39|9.99|0
1654191000000|2022-06-02 17:30:00|11.41|10.01|11.31|9.91|11.44|10.04|11.31|9.91|0
1654191300000|2022-06-02 17:35:00|11.32|9.92|11.32|9.92|11.39|9.99|11.31|9.91|0
1654191600000|2022-06-02 17:40:00|11.31|9.91|11.26|9.86|11.41|10.01|11.25|9.85|0
1654191900000|2022-06-02 17:45:00|11.25|9.85|11.2|9.8|11.31|9.91|11.2|9.8|0
1654192200000|2022-06-02 17:50:00|11.19|9.79|11.26|9.86|11.29|9.89|11.17|9.77|0
1654192500000|2022-06-02 17:55:00|11.28|9.88|11.22|9.82|11.36|9.96|11.21|9.81|0
1654192800000|2022-06-02 18:00:00|11.23|9.83|11.17|9.77|11.28|9.88|11.13|9.73|0
1654193100000|2022-06-02 18:05:00|11.15|9.75|11.11|9.71|11.17|9.77|11.05|9.65|0
1654193400000|2022-06-02 18:10:00|11.13|9.73|11.07|9.67|11.19|9.79|11.06|9.66|0
1654193700000|2022-06-02 18:15:00|11.06|9.66|11.1|9.7|11.14|9.74|11.06|9.66|0
1654194000000|2022-06-02 18:20:00|11.09|9.69|11.1|9.7|11.13|9.73|11.06|9.66|0
1654194300000|2022-06-02 18:25:00|11.11|9.71|11.7|10.3|11.76|10.36|11.1|9.7|0
1654194600000|2022-06-02 18:30:00|11.69|10.29|11.58|10.18|11.7|10.3|11.55|10.15|0
1654194900000|2022-06-02 18:35:00|11.59|10.19|11.57|10.17|11.62|10.22|11.55|10.15|0
1654195200000|2022-06-02 18:40:00|11.58|10.18|11.61|10.21|11.67|10.27|11.56|10.16|0
1654195500000|2022-06-02 18:45:00|11.59|10.19|11.65|10.25|11.65|10.25|11.54|10.14|0
1654195800000|2022-06-02 18:50:00|11.63|10.23|11.63|10.23|11.72|10.32|11.56|10.16|0
1654196100000|2022-06-02 18:55:00|11.64|10.24|11.84|10.44|11.85|10.45|11.62|10.22|0
1654196400000|2022-06-02 19:00:00|11.85|10.45|11.68|10.28|11.87|10.47|11.63|10.23|0
1654196700000|2022-06-02 19:05:00|11.69|10.29|11.66|10.26|11.72|10.32|11.61|10.21|0
1654197000000|2022-06-02 19:10:00|11.7|10.3|11.58|10.18|11.72|10.32|11.56|10.16|0
1654197300000|2022-06-02 19:15:00|11.57|10.17|11.55|10.15|11.62|10.22|11.52|10.12|0
1654197600000|2022-06-02 19:20:00|11.56|10.16|11.53|10.13|11.62|10.22|11.51|10.11|0
1654197900000|2022-06-02 19:25:00|11.52|10.12|11.65|10.25|11.74|10.34|11.46|10.06|0
1654198200000|2022-06-02 19:30:00|11.67|10.27|11.56|10.16|11.69|10.29|11.55|10.15|0
1654198500000|2022-06-02 19:35:00|11.55|10.15|11.56|10.16|11.6|10.2|11.49|10.09|0
1654198800000|2022-06-02 19:40:00|11.57|10.17|11.44|10.04|11.58|10.18|11.44|10.04|0
1654199100000|2022-06-02 19:45:00|11.45|10.05|11.4|10|11.52|10.12|11.36|9.96|0
1654199400000|2022-06-02 19:50:00|11.32|9.92|11.34|9.94|11.74|10.34|11.25|9.85|0
1654199700000|2022-06-02 19:55:00|11.38|9.98|11.35|9.95|11.53|10.13|11.22|9.82|0
1654200000000|2022-06-02 20:00:00|11.39|9.99|11.4|10|11.47|10.07|11.34|9.94|0
1654200300000|2022-06-02 20:05:00|11.41|10.01|11.39|9.99|11.41|10.01|11.36|9.96|0
1654200600000|2022-06-02 20:10:00|11.41|10.01|11.53|10.13|11.53|10.13|11.4|10|0
1654200900000|2022-06-02 20:15:00|11.7|9.9|11.67|9.87|11.73|9.93|11.65|9.85|0
1654201200000|2022-06-02 20:20:00|11.66|9.86|11.57|9.77|11.67|9.87|11.56|9.76|0
1654201500000|2022-06-02 20:25:00|11.56|9.76|11.57|9.77|11.58|9.78|11.52|9.72|0
1654201800000|2022-06-02 20:30:00|11.56|9.76|11.56|9.76|11.57|9.77|11.55|9.75|0
1654202100000|2022-06-02 20:35:00|11.55|9.75|11.54|9.74|11.56|9.76|11.53|9.73|0
1654202400000|2022-06-02 20:40:00|11.55|9.75|11.48|9.68|11.55|9.75|11.48|9.68|0
1654202700000|2022-06-02 20:45:00|11.49|9.69|11.49|9.69|11.5|9.7|11.48|9.68|0
1654203000000|2022-06-02 20:50:00|11.48|9.68|11.48|9.68|11.48|9.68|11.47|9.67|0
1654203300000|2022-06-02 20:55:00|11.49|9.69|11.5|9.7|11.5|9.7|11.48|9.68|0
1654203600000|2022-06-02 21:00:00|11.49|9.69|11.49|9.69|11.5|9.7|11.48|9.68|0
1654203900000|2022-06-02 21:05:00|11.48|9.68|11.48|9.68|11.49|9.69|11.47|9.67|0
1654204200000|2022-06-02 21:10:00|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1654204500000|2022-06-02 21:15:00|11.48|9.68|11.48|9.68|11.49|9.69|11.47|9.67|0
1654204800000|2022-06-02 21:20:00|11.49|9.69|11.47|9.67|11.49|9.69|11.47|9.67|0
1654205100000|2022-06-02 21:25:00|11.48|9.68|11.47|9.67|11.48|9.68|11.47|9.67|0
1654205400000|2022-06-02 21:30:00|11.46|9.66|11.46|9.66|11.46|9.66|11.46|9.66|0
1654205700000|2022-06-02 21:35:00|11.47|9.67|11.47|9.67|11.48|9.68|11.46|9.66|0
1654206000000|2022-06-02 21:40:00|11.46|9.66|11.5|9.7|11.5|9.7|11.46|9.66|0
1654206300000|2022-06-02 21:45:00|11.49|9.69|11.5|9.7|11.5|9.7|11.49|9.69|0
1654207200000|2022-06-02 22:00:00|11.49|9.69|11.42|9.62|11.49|9.69|11.4|9.6|0
1654207500000|2022-06-02 22:05:00|11.4|9.6|11.2|9.4|11.4|9.6|11.19|9.39|0
1654207800000|2022-06-02 22:10:00|11.21|9.41|11.28|9.48|11.29|9.49|11.21|9.41|0
1654208100000|2022-06-02 22:15:00|11.29|9.49|11.32|9.52|11.32|9.52|11.28|9.48|0
1654208400000|2022-06-02 22:20:00|11.31|9.51|11.34|9.54|11.35|9.55|11.31|9.51|0
1654208700000|2022-06-02 22:25:00|11.33|9.53|11.4|9.6|11.41|9.61|11.33|9.53|0
1654209000000|2022-06-02 22:30:00|11.41|9.61|11.37|9.57|11.41|9.61|11.36|9.56|0
1654209300000|2022-06-02 22:35:00|11.38|9.58|11.39|9.59|11.39|9.59|11.36|9.56|0
1654209600000|2022-06-02 22:40:00|11.38|9.58|11.39|9.59|11.39|9.59|11.38|9.58|0
1654209900000|2022-06-02 22:45:00|11.38|9.58|11.36|9.56|11.39|9.59|11.35|9.55|0
1654210200000|2022-06-02 22:50:00|11.35|9.55|11.37|9.57|11.37|9.57|11.34|9.54|0
1654210500000|2022-06-02 22:55:00|11.36|9.56|11.39|9.59|11.4|9.6|11.35|9.55|0
1654210800000|2022-06-02 23:00:00|11.38|9.58|11.35|9.55|11.38|9.58|11.34|9.54|0
1654211100000|2022-06-02 23:05:00|11.36|9.56|11.36|9.56|11.37|9.57|11.31|9.51|0
1654211400000|2022-06-02 23:10:00|11.35|9.55|11.31|9.51|11.35|9.55|11.29|9.49|0
1654211700000|2022-06-02 23:15:00|11.3|9.5|11.29|9.49|11.33|9.53|11.29|9.49|0
1654212000000|2022-06-02 23:20:00|11.28|9.48|11.3|9.5|11.32|9.52|11.28|9.48|0
1654212300000|2022-06-02 23:25:00|11.31|9.51|11.31|9.51|11.32|9.52|11.3|9.5|0
1654212600000|2022-06-02 23:30:00|11.3|9.5|11.29|9.49|11.32|9.52|11.27|9.47|0
1654212900000|2022-06-02 23:35:00|11.31|9.51|11.31|9.51|11.33|9.53|11.29|9.49|0
1654213200000|2022-06-02 23:40:00|11.32|9.52|11.33|9.53|11.35|9.55|11.31|9.51|0
1654213500000|2022-06-02 23:45:00|11.34|9.54|11.38|9.58|11.38|9.58|11.34|9.54|0
1654213800000|2022-06-02 23:50:00|11.37|9.57|11.35|9.55|11.39|9.59|11.34|9.54|0
1654214100000|2022-06-02 23:55:00|11.34|9.54|11.35|9.55|11.37|9.57|11.33|9.53|0
1654214400000|2022-06-03 00:00:00|11.36|9.56|11.38|9.58|11.43|9.63|11.35|9.55|0
1654214700000|2022-06-03 00:05:00|11.39|9.59|11.34|9.54|11.39|9.59|11.32|9.52|0
1654215000000|2022-06-03 00:10:00|11.33|9.53|11.36|9.56|11.39|9.59|11.32|9.52|0
1654215300000|2022-06-03 00:15:00|11.35|9.55|11.39|9.59|11.42|9.62|11.35|9.55|0
1654215600000|2022-06-03 00:20:00|11.38|9.58|11.35|9.55|11.4|9.6|11.32|9.52|0
1654215900000|2022-06-03 00:25:00|11.34|9.54|11.34|9.54|11.39|9.59|11.34|9.54|0
1654216200000|2022-06-03 00:30:00|11.3|9.5|11.35|9.55|11.35|9.55|11.29|9.49|0
1654216500000|2022-06-03 00:35:00|11.34|9.54|11.36|9.56|11.38|9.58|11.32|9.52|0
1654216800000|2022-06-03 00:40:00|11.37|9.57|11.39|9.59|11.41|9.61|11.36|9.56|0
1654217100000|2022-06-03 00:45:00|11.4|9.6|11.43|9.63|11.47|9.67|11.39|9.59|0
1654217400000|2022-06-03 00:50:00|11.42|9.62|11.43|9.63|11.48|9.68|11.42|9.62|0
1654217700000|2022-06-03 00:55:00|11.44|9.64|11.52|9.72|11.52|9.72|11.44|9.64|0
1654218000000|2022-06-03 01:00:00|11.51|9.71|11.47|9.67|11.52|9.72|11.47|9.67|0
1654218300000|2022-06-03 01:05:00|11.48|9.68|11.48|9.68|11.52|9.72|11.43|9.63|0
1654218600000|2022-06-03 01:10:00|11.47|9.67|11.45|9.65|11.5|9.7|11.43|9.63|0
1654218900000|2022-06-03 01:15:00|11.46|9.66|11.45|9.65|11.47|9.67|11.44|9.64|0
1654219200000|2022-06-03 01:20:00|11.46|9.66|11.46|9.66|11.46|9.66|11.42|9.62|0
1654219500000|2022-06-03 01:25:00|11.45|9.65|11.46|9.66|11.48|9.68|11.45|9.65|0
1654219800000|2022-06-03 01:30:00|11.44|9.64|11.46|9.66|11.46|9.66|11.42|9.62|0
1654220100000|2022-06-03 01:35:00|11.48|9.68|11.44|9.64|11.48|9.68|11.39|9.59|0
1654220400000|2022-06-03 01:40:00|11.43|9.63|11.4|9.6|11.43|9.63|11.38|9.58|0
1654220700000|2022-06-03 01:45:00|11.39|9.59|11.38|9.58|11.4|9.6|11.35|9.55|0
1654221000000|2022-06-03 01:50:00|11.39|9.59|11.36|9.56|11.39|9.59|11.36|9.56|0
1654221300000|2022-06-03 01:55:00|11.37|9.57|11.37|9.57|11.38|9.58|11.34|9.54|0
1654221600000|2022-06-03 02:00:00|11.38|9.58|11.39|9.59|11.39|9.59|11.35|9.55|0
1654221900000|2022-06-03 02:05:00|11.38|9.58|11.43|9.63|11.43|9.63|11.38|9.58|0
1654222200000|2022-06-03 02:10:00|11.44|9.64|11.41|9.61|11.45|9.65|11.4|9.6|0
1654222500000|2022-06-03 02:15:00|11.4|9.6|11.41|9.61|11.41|9.61|11.39|9.59|0
1654222800000|2022-06-03 02:20:00|11.42|9.62|11.4|9.6|11.42|9.62|11.39|9.59|0
1654223100000|2022-06-03 02:25:00|11.41|9.61|11.41|9.61|11.42|9.62|11.4|9.6|0
1654223400000|2022-06-03 02:30:00|11.4|9.6|11.43|9.63|11.43|9.63|11.39|9.59|0
1654223700000|2022-06-03 02:35:00|11.44|9.64|11.44|9.64|11.44|9.64|11.41|9.61|0
1654224000000|2022-06-03 02:40:00|11.45|9.65|11.42|9.62|11.46|9.66|11.42|9.62|0
1654224300000|2022-06-03 02:45:00|11.43|9.63|11.42|9.62|11.43|9.63|11.39|9.59|0
1654224600000|2022-06-03 02:50:00|11.41|9.61|11.41|9.61|11.42|9.62|11.4|9.6|0
1654224900000|2022-06-03 02:55:00|11.4|9.6|11.42|9.62|11.43|9.63|11.4|9.6|0
1654225200000|2022-06-03 03:00:00|11.41|9.61|11.41|9.61|11.43|9.63|11.4|9.6|0
1654225500000|2022-06-03 03:05:00|11.4|9.6|11.45|9.65|11.45|9.65|11.4|9.6|0
1654225800000|2022-06-03 03:10:00|11.46|9.66|11.46|9.66|11.49|9.69|11.46|9.66|0
1654226100000|2022-06-03 03:15:00|11.47|9.67|11.48|9.68|11.48|9.68|11.45|9.65|0
1654226400000|2022-06-03 03:20:00|11.49|9.69|11.47|9.67|11.49|9.69|11.46|9.66|0
1654226700000|2022-06-03 03:25:00|11.45|9.65|11.46|9.66|11.47|9.67|11.45|9.65|0
1654227000000|2022-06-03 03:30:00|11.47|9.67|11.48|9.68|11.49|9.69|11.46|9.66|0
1654227300000|2022-06-03 03:35:00|11.47|9.67|11.47|9.67|11.48|9.68|11.46|9.66|0
1654227600000|2022-06-03 03:40:00|11.46|9.66|11.43|9.63|11.46|9.66|11.43|9.63|0
1654227900000|2022-06-03 03:45:00|11.44|9.64|11.46|9.66|11.47|9.67|11.43|9.63|0
1654228200000|2022-06-03 03:50:00|11.45|9.65|11.45|9.65|11.48|9.68|11.45|9.65|0
1654228500000|2022-06-03 03:55:00|11.44|9.64|11.46|9.66|11.47|9.67|11.43|9.63|0
1654228800000|2022-06-03 04:00:00|11.45|9.65|11.42|9.62|11.45|9.65|11.41|9.61|0
1654229100000|2022-06-03 04:05:00|11.43|9.63|11.4|9.6|11.43|9.63|11.4|9.6|0
1654229400000|2022-06-03 04:10:00|11.41|9.61|11.39|9.59|11.41|9.61|11.38|9.58|0
1654229700000|2022-06-03 04:15:00|11.38|9.58|11.38|9.58|11.38|9.58|11.37|9.57|0
1654230000000|2022-06-03 04:20:00|11.37|9.57|11.38|9.58|11.39|9.59|11.37|9.57|0
1654230300000|2022-06-03 04:25:00|11.37|9.57|11.37|9.57|11.38|9.58|11.37|9.57|0
1654230600000|2022-06-03 04:30:00|11.36|9.56|11.34|9.54|11.36|9.56|11.32|9.52|0
1654230900000|2022-06-03 04:35:00|11.35|9.55|11.35|9.55|11.36|9.56|11.34|9.54|0
1654231200000|2022-06-03 04:40:00|11.36|9.56|11.36|9.56|11.37|9.57|11.35|9.55|0
1654231500000|2022-06-03 04:45:00|11.35|9.55|11.37|9.57|11.37|9.57|11.35|9.55|0
1654231800000|2022-06-03 04:50:00|11.38|9.58|11.42|9.62|11.43|9.63|11.38|9.58|0
1654232100000|2022-06-03 04:55:00|11.43|9.63|11.44|9.64|11.45|9.65|11.42|9.62|0
1654232400000|2022-06-03 05:00:00|11.45|9.65|11.43|9.63|11.45|9.65|11.41|9.61|0
1654232700000|2022-06-03 05:05:00|11.42|9.62|11.42|9.62|11.43|9.63|11.41|9.61|0
1654233000000|2022-06-03 05:10:00|11.43|9.63|11.41|9.61|11.43|9.63|11.41|9.61|0
1654233300000|2022-06-03 05:15:00|11.42|9.62|11.41|9.61|11.42|9.62|11.41|9.61|0
1654233600000|2022-06-03 05:20:00|11.4|9.6|11.36|9.56|11.41|9.61|11.35|9.55|0
1654233900000|2022-06-03 05:25:00|11.35|9.55|11.34|9.54|11.36|9.56|11.33|9.53|0
1654234200000|2022-06-03 05:30:00|11.33|9.53|11.34|9.54|11.34|9.54|11.31|9.51|0
1654234500000|2022-06-03 05:35:00|11.35|9.55|11.3|9.5|11.35|9.55|11.3|9.5|0
1654234800000|2022-06-03 05:40:00|11.32|9.52|11.35|9.55|11.35|9.55|11.28|9.48|0
1654235100000|2022-06-03 05:45:00|11.36|9.56|11.35|9.55|11.36|9.56|11.33|9.53|0
1654235400000|2022-06-03 05:50:00|11.34|9.54|11.33|9.53|11.37|9.57|11.33|9.53|0
1654235700000|2022-06-03 05:55:00|11.35|9.55|11.32|9.52|11.37|9.57|11.32|9.52|0
1654236000000|2022-06-03 06:00:00|11.33|9.53|11.35|9.55|11.4|9.6|11.32|9.52|0
1654236300000|2022-06-03 06:05:00|11.36|9.56|11.34|9.54|11.4|9.6|11.34|9.54|0
1654236600000|2022-06-03 06:10:00|11.35|9.55|11.34|9.54|11.36|9.56|11.31|9.51|0
1654236900000|2022-06-03 06:15:00|11.35|9.55|11.32|9.52|11.36|9.56|11.3|9.5|0
1654237200000|2022-06-03 06:20:00|11.31|9.51|11.27|9.47|11.33|9.53|11.27|9.47|0
1654237500000|2022-06-03 06:25:00|11.26|9.46|11.48|9.68|11.48|9.68|11.25|9.45|0
1654237800000|2022-06-03 06:30:00|11.49|9.69|11.46|9.66|11.49|9.69|11.43|9.63|0
1654238100000|2022-06-03 06:35:00|11.45|9.65|11.47|9.67|11.49|9.69|11.43|9.63|0
1654238400000|2022-06-03 06:40:00|11.46|9.66|11.44|9.64|11.47|9.67|11.44|9.64|0
1654238700000|2022-06-03 06:45:00|11.45|9.65|11.48|9.68|11.48|9.68|11.43|9.63|0
1654239000000|2022-06-03 06:50:00|11.47|9.67|11.52|9.72|11.54|9.74|11.47|9.67|0
1654239300000|2022-06-03 06:55:00|11.53|9.73|11.52|9.72|11.53|9.73|11.5|9.7|0
1654239600000|2022-06-03 07:00:00|11.53|9.73|11.66|9.86|11.68|9.88|11.53|9.73|0
1654239900000|2022-06-03 07:05:00|11.46|10.06|11.46|10.06|11.52|10.12|11.45|10.05|0
1654240200000|2022-06-03 07:10:00|11.45|10.05|11.47|10.07|11.52|10.12|11.45|10.05|0
1654240500000|2022-06-03 07:15:00|11.46|10.06|11.48|10.08|11.5|10.1|11.45|10.05|0
1654240800000|2022-06-03 07:20:00|11.47|10.07|11.51|10.11|11.52|10.12|11.46|10.06|0
1654241100000|2022-06-03 07:25:00|11.52|10.12|11.59|10.19|11.6|10.2|11.51|10.11|0
1654241400000|2022-06-03 07:30:00|11.6|10.2|11.6|10.2|11.6|10.2|11.55|10.15|0
1654241700000|2022-06-03 07:35:00|11.63|10.23|11.59|10.19|11.65|10.25|11.56|10.16|0
1654242000000|2022-06-03 07:40:00|11.58|10.18|11.55|10.15|11.61|10.21|11.54|10.14|0
1654242300000|2022-06-03 07:45:00|11.56|10.16|11.6|10.2|11.6|10.2|11.55|10.15|0
1654242600000|2022-06-03 07:50:00|11.59|10.19|11.59|10.19|11.62|10.22|11.57|10.17|0
1654242900000|2022-06-03 07:55:00|11.6|10.2|11.66|10.26|11.66|10.26|11.59|10.19|0
1654243200000|2022-06-03 08:00:00|11.65|10.25|11.68|10.28|11.75|10.35|11.64|10.24|0
1654243500000|2022-06-03 08:05:00|11.67|10.27|11.66|10.26|11.7|10.3|11.63|10.23|0
1654243800000|2022-06-03 08:10:00|11.65|10.25|11.59|10.19|11.66|10.26|11.55|10.15|0
1654244100000|2022-06-03 08:15:00|11.58|10.18|11.56|10.16|11.6|10.2|11.52|10.12|0
1654244400000|2022-06-03 08:20:00|11.55|10.15|11.63|10.23|11.63|10.23|11.54|10.14|0
1654244700000|2022-06-03 08:25:00|11.64|10.24|11.63|10.23|11.67|10.27|11.62|10.22|0
1654245000000|2022-06-03 08:30:00|11.64|10.24|11.64|10.24|11.65|10.25|11.59|10.19|0
1654245300000|2022-06-03 08:35:00|11.63|10.23|11.7|10.3|11.7|10.3|11.61|10.21|0
1654245600000|2022-06-03 08:40:00|11.69|10.29|11.67|10.27|11.71|10.31|11.65|10.25|0
1654245900000|2022-06-03 08:45:00|11.68|10.28|11.69|10.29|11.71|10.31|11.63|10.23|0
1654246200000|2022-06-03 08:50:00|11.7|10.3|11.71|10.31|11.76|10.36|11.69|10.29|0
1654246500000|2022-06-03 08:55:00|11.72|10.32|11.65|10.25|11.73|10.33|11.64|10.24|0
1654246800000|2022-06-03 09:00:00|11.64|10.24|11.71|10.31|11.71|10.31|11.63|10.23|0
1654247100000|2022-06-03 09:05:00|11.7|10.3|11.67|10.27|11.7|10.3|11.66|10.26|0
1654247400000|2022-06-03 09:10:00|11.68|10.28|11.7|10.3|11.7|10.3|11.66|10.26|0
1654247700000|2022-06-03 09:15:00|11.69|10.29|11.76|10.36|11.76|10.36|11.68|10.28|0
1654248000000|2022-06-03 09:20:00|11.75|10.35|11.75|10.35|11.76|10.36|11.73|10.33|0
1654248300000|2022-06-03 09:25:00|11.74|10.34|11.76|10.36|11.78|10.38|11.74|10.34|0
1654248600000|2022-06-03 09:30:00|11.78|10.38|11.78|10.38|11.85|10.45|11.75|10.35|0
1654248900000|2022-06-03 09:35:00|11.79|10.39|11.8|10.4|11.84|10.44|11.76|10.36|0
1654249200000|2022-06-03 09:40:00|11.79|10.39|11.79|10.39|11.81|10.41|11.78|10.38|0
1654249500000|2022-06-03 09:45:00|11.8|10.4|11.84|10.44|11.86|10.46|11.8|10.4|0
1654249800000|2022-06-03 09:50:00|11.83|10.43|11.75|10.35|11.83|10.43|11.73|10.33|0
1654250100000|2022-06-03 09:55:00|11.74|10.34|11.69|10.29|11.75|10.35|11.69|10.29|0
1654250400000|2022-06-03 10:00:00|11.68|10.28|11.72|10.32|11.73|10.33|11.68|10.28|0
1654250700000|2022-06-03 10:05:00|11.73|10.33|11.75|10.35|11.76|10.36|11.72|10.32|0
1654251000000|2022-06-03 10:10:00|11.76|10.36|11.79|10.39|11.79|10.39|11.72|10.32|0
1654251300000|2022-06-03 10:15:00|11.8|10.4|11.77|10.37|11.82|10.42|11.77|10.37|0
1654251600000|2022-06-03 10:20:00|11.78|10.38|11.73|10.33|11.78|10.38|11.7|10.3|0
1654251900000|2022-06-03 10:25:00|11.74|10.34|11.72|10.32|11.75|10.35|11.7|10.3|0
1654252200000|2022-06-03 10:30:00|11.71|10.31|11.68|10.28|11.72|10.32|11.67|10.27|0
1654252500000|2022-06-03 10:35:00|11.69|10.29|11.87|10.47|11.87|10.47|11.67|10.27|0
1654252800000|2022-06-03 10:40:00|11.85|10.45|11.94|10.54|11.96|10.56|11.82|10.42|0
1654253100000|2022-06-03 10:45:00|11.95|10.55|11.92|10.52|11.96|10.56|11.89|10.49|0
1654253400000|2022-06-03 10:50:00|11.91|10.51|11.95|10.55|11.99|10.59|11.91|10.51|0
1654253700000|2022-06-03 10:55:00|11.96|10.56|11.95|10.55|12|10.6|11.95|10.55|0
1654254000000|2022-06-03 11:00:00|11.96|10.56|11.94|10.54|11.96|10.56|11.9|10.5|0
1654254300000|2022-06-03 11:05:00|11.95|10.55|12.1|10.7|12.13|10.73|11.95|10.55|0
1654254600000|2022-06-03 11:10:00|12.11|10.71|12.13|10.73|12.13|10.73|12.09|10.69|0
1654254900000|2022-06-03 11:15:00|12.14|10.74|11.65|10.25|12.2|10.8|11.2|9.8|0
1654255200000|2022-06-03 11:20:00|11.67|10.27|11.61|10.21|11.69|10.29|11.61|10.21|0
1654255500000|2022-06-03 11:25:00|11.62|10.22|11.56|10.16|11.63|10.23|11.55|10.15|0
1654255800000|2022-06-03 11:30:00|11.55|10.15|11.51|10.11|11.61|10.21|11.51|10.11|0
1654256100000|2022-06-03 11:35:00|11.52|10.12|11.6|10.2|11.63|10.23|11.47|10.07|0
1654256400000|2022-06-03 11:40:00|11.61|10.21|11.67|10.27|11.69|10.29|11.58|10.18|0
1654256700000|2022-06-03 11:45:00|11.68|10.28|11.74|10.34|11.74|10.34|11.67|10.27|0
1654257000000|2022-06-03 11:50:00|11.72|10.32|11.69|10.29|11.76|10.36|11.66|10.26|0
1654257300000|2022-06-03 11:55:00|11.7|10.3|11.79|10.39|11.83|10.43|11.69|10.29|0
1654257600000|2022-06-03 12:00:00|11.78|10.38|11.65|10.25|11.78|10.38|11.63|10.23|0
1654257900000|2022-06-03 12:05:00|11.64|10.24|11.63|10.23|11.68|10.28|11.62|10.22|0
1654258200000|2022-06-03 12:10:00|11.62|10.22|11.58|10.18|11.63|10.23|11.57|10.17|0
1654258500000|2022-06-03 12:15:00|11.59|10.19|11.58|10.18|11.6|10.2|11.55|10.15|0
1654258800000|2022-06-03 12:20:00|11.57|10.17|11.57|10.17|11.71|10.31|11.55|10.15|0
1654259100000|2022-06-03 12:25:00|11.58|10.18|11.61|10.21|11.72|10.32|11.54|10.14|0
1654259400000|2022-06-03 12:30:00|11.58|10.18|11.28|9.88|11.85|10.45|11.25|9.85|0
1654259700000|2022-06-03 12:35:00|11.33|9.93|11.81|10.41|11.85|10.45|11.32|9.92|0
1654260000000|2022-06-03 12:40:00|11.82|10.42|11.93|10.53|12|10.6|11.81|10.41|0
1654260300000|2022-06-03 12:45:00|11.95|10.55|11.95|10.55|12|10.6|11.78|10.38|0
1654260600000|2022-06-03 12:50:00|11.98|10.58|11.94|10.54|12.06|10.66|11.91|10.51|0
1654260900000|2022-06-03 12:55:00|11.93|10.53|11.93|10.53|12.07|10.67|11.9|10.5|0
1654261200000|2022-06-03 13:00:00|11.91|10.51|11.93|10.53|12|10.6|11.85|10.45|0
1654261500000|2022-06-03 13:05:00|11.91|10.51|11.96|10.56|11.97|10.57|11.84|10.44|0
1654261800000|2022-06-03 13:10:00|11.97|10.57|11.99|10.59|12.04|10.64|11.94|10.54|0
1654262100000|2022-06-03 13:15:00|12|10.6|11.96|10.56|12.04|10.64|11.95|10.55|0
1654262400000|2022-06-03 13:20:00|11.98|10.58|12.04|10.64|12.08|10.68|11.97|10.57|0
1654262700000|2022-06-03 13:25:00|12.05|10.65|12.22|10.82|12.22|10.82|12.04|10.64|0
1654263000000|2022-06-03 13:30:00|12.24|10.84|11.71|10.31|12.32|10.92|11.43|10.03|0
1654263300000|2022-06-03 13:35:00|11.73|10.33|11.83|10.43|12.12|10.72|11.63|10.23|0
1654263600000|2022-06-03 13:40:00|11.82|10.42|12.19|10.79|12.19|10.79|11.72|10.32|0
1654263900000|2022-06-03 13:45:00|12.22|10.82|12.07|10.67|12.27|10.87|12|10.6|0
1654264200000|2022-06-03 13:50:00|12.04|10.64|12.06|10.66|12.22|10.82|11.96|10.56|0
1654264500000|2022-06-03 13:55:00|12.03|10.63|11.76|10.36|12.03|10.63|11.73|10.33|0
1654264800000|2022-06-03 14:00:00|11.74|10.34|11.75|10.35|11.84|10.44|11.52|10.12|0
1654265100000|2022-06-03 14:05:00|11.77|10.37|11.56|10.16|12|10.6|11.53|10.13|0
1654265400000|2022-06-03 14:10:00|11.6|10.2|11.6|10.2|11.88|10.48|11.53|10.13|0
1654265700000|2022-06-03 14:15:00|11.62|10.22|11.57|10.17|11.68|10.28|11.44|10.04|0
1654266000000|2022-06-03 14:20:00|11.61|10.21|11.71|10.31|11.86|10.46|11.55|10.15|0
1654266300000|2022-06-03 14:25:00|11.73|10.33|11.76|10.36|11.9|10.5|11.64|10.24|0
1654266600000|2022-06-03 14:30:00|11.8|10.4|11.75|10.35|11.97|10.57|11.72|10.32|0
1654266900000|2022-06-03 14:35:00|11.74|10.34|11.71|10.31|12.05|10.65|11.45|10.05|0
1654267200000|2022-06-03 14:40:00|11.73|10.33|11.69|10.29|11.85|10.45|11.69|10.29|0
1654267500000|2022-06-03 14:45:00|11.67|10.27|11.6|10.2|11.76|10.36|11.53|10.13|0
1654267800000|2022-06-03 14:50:00|11.63|10.23|11.7|10.3|11.7|10.3|11.55|10.15|0
1654268100000|2022-06-03 14:55:00|11.69|10.29|11.69|10.29|11.76|10.36|11.57|10.17|0
1654268400000|2022-06-03 15:00:00|11.72|10.32|11.88|10.48|11.95|10.55|11.68|10.28|0
1654268700000|2022-06-03 15:05:00|11.87|10.47|12.05|10.65|12.05|10.65|11.48|10.08|0
1654269000000|2022-06-03 15:10:00|12.04|10.64|12.15|10.75|12.21|10.81|12.04|10.64|0
1654269300000|2022-06-03 15:15:00|12.17|10.77|12.07|10.67|12.19|10.79|12.02|10.62|0
1654269600000|2022-06-03 15:20:00|12.09|10.69|12.14|10.74|12.16|10.76|12.04|10.64|0
1654269900000|2022-06-03 15:25:00|12.15|10.75|12.11|10.71|12.25|10.85|12.08|10.68|0
1654270200000|2022-06-03 15:30:00|12.12|10.72|11.96|10.56|12.18|10.78|11.94|10.54|0
1654270500000|2022-06-03 15:35:00|11.94|10.54|11.82|10.42|11.98|10.58|11.78|10.38|0
1654270800000|2022-06-03 15:40:00|11.83|10.43|11.88|10.48|11.93|10.53|11.79|10.39|0
1654271100000|2022-06-03 15:45:00|11.9|10.5|12.07|10.67|12.09|10.69|11.87|10.47|0
1654271400000|2022-06-03 15:50:00|12.08|10.68|12.14|10.74|12.18|10.78|12.02|10.62|0
1654271700000|2022-06-03 15:55:00|12.11|10.71|11.98|10.58|12.15|10.75|11.96|10.56|0
1654272000000|2022-06-03 16:00:00|12.01|10.61|11.79|10.39|12.01|10.61|11.74|10.34|0
1654272300000|2022-06-03 16:05:00|11.78|10.38|11.99|10.59|11.99|10.59|11.73|10.33|0
1654272600000|2022-06-03 16:10:00|11.97|10.57|11.97|10.57|12.03|10.63|11.9|10.5|0
1654272900000|2022-06-03 16:15:00|11.96|10.56|12.13|10.73|12.13|10.73|11.83|10.43|0
1654273200000|2022-06-03 16:20:00|12.15|10.75|11.8|10.4|12.17|10.77|11.74|10.34|0
1654273500000|2022-06-03 16:25:00|11.81|10.41|11.79|10.39|11.89|10.49|11.76|10.36|0
1654273800000|2022-06-03 16:30:00|11.78|10.38|11.83|10.43|11.87|10.47|11.75|10.35|0
1654274100000|2022-06-03 16:35:00|11.84|10.44|11.63|10.23|11.87|10.47|11.6|10.2|0
1654274400000|2022-06-03 16:40:00|11.64|10.24|11.72|10.32|11.79|10.39|11.62|10.22|0
1654274700000|2022-06-03 16:45:00|11.71|10.31|11.64|10.24|11.77|10.37|11.6|10.2|0
1654275000000|2022-06-03 16:50:00|11.67|10.27|11.61|10.21|11.78|10.38|11.6|10.2|0
1654275300000|2022-06-03 16:55:00|11.6|10.2|11.47|10.07|11.62|10.22|11.47|10.07|0
1654275600000|2022-06-03 17:00:00|11.48|10.08|11.22|9.82|11.51|10.11|11.2|9.8|0
1654275900000|2022-06-03 17:05:00|12.12|10.72|11.67|10.27|12.12|10.72|11.49|10.09|0
1654276200000|2022-06-03 17:10:00|11.66|10.26|11.79|10.39|11.8|10.4|11.63|10.23|0
1654276500000|2022-06-03 17:15:00|11.78|10.38|12.12|10.72|12.15|10.75|11.78|10.38|0
1654276800000|2022-06-03 17:20:00|12.1|10.7|11.9|10.5|12.13|10.73|11.4|10|0
1654277100000|2022-06-03 17:25:00|11.88|10.48|11.89|10.49|11.97|10.57|11.84|10.44|0
1654277400000|2022-06-03 17:30:00|11.9|10.5|11.95|10.55|12.06|10.66|11.9|10.5|0
1654277700000|2022-06-03 17:35:00|11.93|10.53|11.94|10.54|11.99|10.59|11.85|10.45|0
1654278000000|2022-06-03 17:40:00|11.93|10.53|12.15|10.75|12.2|10.8|11.93|10.53|0
1654278300000|2022-06-03 17:45:00|12.14|10.74|12.04|10.64|12.21|10.81|12.04|10.64|0
1654278600000|2022-06-03 17:50:00|12.02|10.62|12.07|10.67|12.09|10.69|11.98|10.58|0
1654278900000|2022-06-03 17:55:00|12.09|10.69|12.09|10.69|12.13|10.73|12.04|10.64|0
1654279200000|2022-06-03 18:00:00|12.12|10.72|12.06|10.66|12.23|10.83|12.01|10.61|0
1654279500000|2022-06-03 18:05:00|12.09|10.69|12.03|10.63|12.12|10.72|11.97|10.57|0
1654279800000|2022-06-03 18:10:00|12.04|10.64|11.95|10.55|12.05|10.65|11.93|10.53|0
1654280100000|2022-06-03 18:15:00|11.96|10.56|11.87|10.47|12.03|10.63|11.86|10.46|0
1654280400000|2022-06-03 18:20:00|11.86|10.46|11.93|10.53|11.99|10.59|11.86|10.46|0
1654280700000|2022-06-03 18:25:00|11.94|10.54|11.72|10.32|11.95|10.55|11.72|10.32|0
1654281000000|2022-06-03 18:30:00|11.71|10.31|11.82|10.42|12.03|10.63|11.71|10.31|0
1654281300000|2022-06-03 18:35:00|11.81|10.41|12|10.6|12.07|10.67|11.79|10.39|0
1654281600000|2022-06-03 18:40:00|12.01|10.61|11.91|10.51|12.07|10.67|11.91|10.51|0
1654281900000|2022-06-03 18:45:00|11.88|10.48|11.84|10.44|11.98|10.58|11.83|10.43|0
1654282200000|2022-06-03 18:50:00|11.83|10.43|11.85|10.45|11.91|10.51|11.79|10.39|0
1654282500000|2022-06-03 18:55:00|11.86|10.46|11.8|10.4|11.88|10.48|11.76|10.36|0
1654282800000|2022-06-03 19:00:00|11.79|10.39|11.8|10.4|11.95|10.55|11.75|10.35|0
1654283100000|2022-06-03 19:05:00|11.82|10.42|12.04|10.64|12.11|10.71|11.81|10.41|0
1654283400000|2022-06-03 19:10:00|12.05|10.65|12.21|10.81|12.22|10.82|11.97|10.57|0
1654283700000|2022-06-03 19:15:00|12.23|10.83|12.2|10.8|12.27|10.87|12.17|10.77|0
1654284000000|2022-06-03 19:20:00|12.19|10.79|12.21|10.81|12.26|10.86|12.12|10.72|0
1654284300000|2022-06-03 19:25:00|12.2|10.8|11.97|10.57|12.23|10.83|11.97|10.57|0
1654284600000|2022-06-03 19:30:00|11.98|10.58|12.06|10.66|12.12|10.72|11.98|10.58|0
1654284900000|2022-06-03 19:35:00|12.07|10.67|12.02|10.62|12.14|10.74|11.9|10.5|0
1654285200000|2022-06-03 19:40:00|12.01|10.61|12.18|10.78|12.2|10.8|11.95|10.55|0
1654285500000|2022-06-03 19:45:00|12.16|10.76|12.13|10.73|12.3|10.9|12.03|10.63|0
1654285800000|2022-06-03 19:50:00|12.23|10.83|11.97|10.57|12.28|10.88|11.93|10.53|0
1654286100000|2022-06-03 19:55:00|11.91|10.51|12.08|10.68|12.12|10.72|11.89|10.49|0
1654286400000|2022-06-03 20:00:00|12.1|10.7|12.09|10.69|12.19|10.79|12.07|10.67|0
1654286700000|2022-06-03 20:05:00|12.08|10.68|11.98|10.58|12.1|10.7|11.96|10.56|0
1654287000000|2022-06-03 20:10:00|11.97|10.57|11.92|10.52|12|10.6|11.9|10.5|0
1654499100000|2022-06-06 07:05:00|9.71|8.31|10.06|8.66|10.07|8.67|9.69|8.29|0
1654499400000|2022-06-06 07:10:00|10.05|8.65|10.06|8.66|10.1|8.7|10.05|8.65|0
1654499700000|2022-06-06 07:15:00|10.05|8.65|10.08|8.68|10.09|8.69|10.05|8.65|0
1654500000000|2022-06-06 07:20:00|10.09|8.69|10.02|8.62|10.13|8.73|10.01|8.61|0
1654500300000|2022-06-06 07:25:00|10.03|8.63|10.06|8.66|10.08|8.68|10.01|8.61|0
1654500600000|2022-06-06 07:30:00|10.07|8.67|10.12|8.72|10.15|8.75|10.07|8.67|0
1654500900000|2022-06-06 07:35:00|10.11|8.71|10.07|8.67|10.15|8.75|10.06|8.66|0
1654501200000|2022-06-06 07:40:00|10.05|8.65|10.07|8.67|10.09|8.69|10.02|8.62|0
1654501500000|2022-06-06 07:45:00|10.08|8.68|10.03|8.63|10.09|8.69|10.01|8.61|0
1654501800000|2022-06-06 07:50:00|10.04|8.64|9.88|8.48|10.06|8.66|9.8|8.4|0
1654502100000|2022-06-06 07:55:00|9.87|8.47|9.77|8.37|9.91|8.51|9.77|8.37|0
1654502400000|2022-06-06 08:00:00|9.76|8.36|9.71|8.31|9.77|8.37|9.69|8.29|0
1654502700000|2022-06-06 08:05:00|9.72|8.32|10.06|8.66|10.32|8.92|9.71|8.31|0
1654503000000|2022-06-06 08:10:00|10.04|8.64|9.96|8.56|10.07|8.67|9.93|8.53|0
1654503300000|2022-06-06 08:15:00|9.95|8.55|9.98|8.58|9.99|8.59|9.9|8.5|0
1654503600000|2022-06-06 08:20:00|9.99|8.59|9.95|8.55|9.99|8.59|9.94|8.54|0
1654503900000|2022-06-06 08:25:00|9.94|8.54|9.94|8.54|9.96|8.56|9.94|8.54|0
1654504200000|2022-06-06 08:30:00|9.91|8.51|9.97|8.57|9.98|8.58|9.88|8.48|0
1654504500000|2022-06-06 08:35:00|9.98|8.58|9.97|8.57|9.99|8.59|9.96|8.56|0
1654504800000|2022-06-06 08:40:00|9.96|8.56|9.96|8.56|9.97|8.57|9.93|8.53|0
1654505100000|2022-06-06 08:45:00|9.97|8.57|9.94|8.54|10|8.6|9.94|8.54|0
1654505400000|2022-06-06 08:50:00|9.93|8.53|9.89|8.49|9.98|8.58|9.89|8.49|0
1654505700000|2022-06-06 08:55:00|9.9|8.5|9.9|8.5|9.94|8.54|9.89|8.49|0
1654506000000|2022-06-06 09:00:00|9.89|8.49|9.94|8.54|9.96|8.56|9.89|8.49|0
1654506300000|2022-06-06 09:05:00|9.93|8.53|9.97|8.57|9.97|8.57|9.93|8.53|0
1654506600000|2022-06-06 09:10:00|9.96|8.56|9.96|8.56|9.98|8.58|9.96|8.56|0
1654506900000|2022-06-06 09:15:00|9.97|8.57|9.99|8.59|10.01|8.61|9.96|8.56|0
1654507200000|2022-06-06 09:20:00|10|8.6|10|8.6|10.02|8.62|9.99|8.59|0
1654507500000|2022-06-06 09:25:00|9.99|8.59|10.02|8.62|10.05|8.65|9.99|8.59|0
1654507800000|2022-06-06 09:30:00|10.03|8.63|10.04|8.64|10.07|8.67|10.02|8.62|0
1654508100000|2022-06-06 09:35:00|10.05|8.65|10.13|8.73|10.13|8.73|10.05|8.65|0
1654508400000|2022-06-06 09:40:00|10.14|8.74|10.14|8.74|10.16|8.76|10.09|8.69|0
1654508700000|2022-06-06 09:45:00|10.13|8.73|10.08|8.68|10.13|8.73|10.08|8.68|0
1654509000000|2022-06-06 09:50:00|10.09|8.69|10.13|8.73|10.14|8.74|10.07|8.67|0
1654509300000|2022-06-06 09:55:00|10.12|8.72|10.08|8.68|10.14|8.74|10.08|8.68|0
1654509600000|2022-06-06 10:00:00|10.09|8.69|10.03|8.63|10.1|8.7|10.01|8.61|0
1654509900000|2022-06-06 10:05:00|10.02|8.62|10.02|8.62|10.06|8.66|10.02|8.62|0
1654510200000|2022-06-06 10:10:00|10.01|8.61|10.03|8.63|10.05|8.65|10.01|8.61|0
1654510500000|2022-06-06 10:15:00|10.04|8.64|10.04|8.64|10.05|8.65|10.02|8.62|0
1654510800000|2022-06-06 10:20:00|10.03|8.63|10|8.6|10.04|8.64|9.99|8.59|0
1654511100000|2022-06-06 10:25:00|9.99|8.59|10|8.6|10.01|8.61|9.98|8.58|0
1654511400000|2022-06-06 10:30:00|9.99|8.59|9.97|8.57|10.02|8.62|9.96|8.56|0
1654511700000|2022-06-06 10:35:00|9.96|8.56|10.01|8.61|10.02|8.62|9.96|8.56|0
1654512000000|2022-06-06 10:40:00|10|8.6|10|8.6|10.01|8.61|9.99|8.59|0
1654512300000|2022-06-06 10:45:00|10.01|8.61|10|8.6|10.01|8.61|9.98|8.58|0
1654512600000|2022-06-06 10:50:00|9.99|8.59|9.96|8.56|10.01|8.61|9.96|8.56|0
1654512900000|2022-06-06 10:55:00|9.97|8.57|9.97|8.57|9.98|8.58|9.94|8.54|0
1654513200000|2022-06-06 11:00:00|9.98|8.58|10.02|8.62|10.04|8.64|9.98|8.58|0
1654513500000|2022-06-06 11:05:00|10.03|8.63|10.03|8.63|10.04|8.64|10.01|8.61|0
1654513800000|2022-06-06 11:10:00|10.02|8.62|10.03|8.63|10.03|8.63|10.02|8.62|0
1654514100000|2022-06-06 11:15:00|10.02|8.62|9.99|8.59|10.03|8.63|9.98|8.58|0
1654514400000|2022-06-06 11:20:00|9.98|8.58|9.94|8.54|10|8.6|9.93|8.53|0
1654514700000|2022-06-06 11:25:00|9.93|8.53|9.96|8.56|9.99|8.59|9.93|8.53|0
1654515000000|2022-06-06 11:30:00|9.97|8.57|9.97|8.57|9.98|8.58|9.93|8.53|0
1654515300000|2022-06-06 11:35:00|9.98|8.58|9.99|8.59|9.99|8.59|9.96|8.56|0
1654515600000|2022-06-06 11:40:00|9.98|8.58|10.03|8.63|10.04|8.64|9.98|8.58|0
1654515900000|2022-06-06 11:45:00|10.02|8.62|10.1|8.7|10.13|8.73|10.02|8.62|0
1654516200000|2022-06-06 11:50:00|10.11|8.71|10.04|8.64|10.13|8.73|10.01|8.61|0
1654516500000|2022-06-06 11:55:00|9.99|8.59|9.93|8.53|10.01|8.61|9.93|8.53|0
1654516800000|2022-06-06 12:00:00|9.92|8.52|9.96|8.56|9.96|8.56|9.92|8.52|0
1654517100000|2022-06-06 12:05:00|9.95|8.55|9.93|8.53|9.97|8.57|9.88|8.48|0
1654517400000|2022-06-06 12:10:00|9.92|8.52|9.91|8.51|9.92|8.52|9.89|8.49|0
1654517700000|2022-06-06 12:15:00|9.9|8.5|9.94|8.54|9.94|8.54|9.88|8.48|0
1654518000000|2022-06-06 12:20:00|9.93|8.53|10.01|8.61|10.02|8.62|9.93|8.53|0
1654518300000|2022-06-06 12:25:00|10.02|8.62|9.93|8.53|10.09|8.69|9.88|8.48|0
1654518600000|2022-06-06 12:30:00|9.92|8.52|9.87|8.47|9.93|8.53|9.86|8.46|0
1654518900000|2022-06-06 12:35:00|9.86|8.46|10.15|8.75|10.16|8.76|9.8|8.4|0
1654519200000|2022-06-06 12:40:00|10.16|8.76|10.18|8.78|10.21|8.81|10.15|8.75|0
1654519500000|2022-06-06 12:45:00|10.19|8.79|10.13|8.73|10.19|8.79|10.07|8.67|0
1654519800000|2022-06-06 12:50:00|10.14|8.74|10.19|8.79|10.22|8.82|10.12|8.72|0
1654520100000|2022-06-06 12:55:00|10.2|8.8|10.22|8.82|10.23|8.83|10.18|8.78|0
1654520400000|2022-06-06 13:00:00|10.23|8.83|10.21|8.81|10.25|8.85|10.2|8.8|0
1654520700000|2022-06-06 13:05:00|10.22|8.82|10.16|8.76|10.22|8.82|10.14|8.74|0
1654521000000|2022-06-06 13:10:00|10.17|8.77|10.16|8.76|10.18|8.78|10.13|8.73|0
1654521300000|2022-06-06 13:15:00|10.17|8.77|10.24|8.84|10.3|8.9|10.17|8.77|0
1654521600000|2022-06-06 13:20:00|10.23|8.83|10.28|8.88|10.32|8.92|10.23|8.83|0
1654521900000|2022-06-06 13:25:00|10.29|8.89|10.28|8.88|10.32|8.92|10.28|8.88|0
1654522200000|2022-06-06 13:30:00|10.24|8.84|10.28|8.88|10.4|9|10.16|8.76|0
1654522500000|2022-06-06 13:35:00|10.29|8.89|10.4|9|10.51|9.11|10.27|8.87|0
1654522800000|2022-06-06 13:40:00|10.39|8.99|10.3|8.9|10.45|9.05|10.1|8.7|0
1654523100000|2022-06-06 13:45:00|10.29|8.89|10.43|9.03|10.54|9.14|10.26|8.86|0
1654523400000|2022-06-06 13:50:00|10.42|9.02|10.39|8.99|10.52|9.12|10.34|8.94|0
1654523700000|2022-06-06 13:55:00|10.41|9.01|10.19|8.79|10.44|9.04|10.19|8.79|0
1654524000000|2022-06-06 14:00:00|10.15|8.75|9.93|8.53|10.19|8.79|9.9|8.5|0
1654524300000|2022-06-06 14:05:00|9.91|8.51|10.12|8.72|10.38|8.98|9.91|8.51|0
1654524600000|2022-06-06 14:10:00|10.11|8.71|10.07|8.67|10.15|8.75|10.05|8.65|0
1654524900000|2022-06-06 14:15:00|10.08|8.68|10.17|8.77|10.26|8.86|10.06|8.66|0
1654525200000|2022-06-06 14:20:00|10.19|8.79|10.28|8.88|10.28|8.88|10.15|8.75|0
1654525500000|2022-06-06 14:25:00|10.3|8.9|10.38|8.98|10.5|9.1|10.29|8.89|0
1654525800000|2022-06-06 14:30:00|10.36|8.96|10.33|8.93|10.43|9.03|10.3|8.9|0
1654526100000|2022-06-06 14:35:00|10.31|8.91|10.36|8.96|10.45|9.05|10.3|8.9|0
1654526400000|2022-06-06 14:40:00|10.34|8.94|10.34|8.94|10.48|9.08|10.3|8.9|0
1654526700000|2022-06-06 14:45:00|10.32|8.92|10.3|8.9|10.39|8.99|10.3|8.9|0
1654527000000|2022-06-06 14:50:00|10.32|8.92|10.42|9.02|10.42|9.02|10.24|8.84|0
1654527300000|2022-06-06 14:55:00|10.4|9|10.34|8.94|10.44|9.04|10.32|8.92|0
1654527600000|2022-06-06 15:00:00|10.33|8.93|10.39|8.99|10.4|9|10.25|8.85|0
1654527900000|2022-06-06 15:05:00|10.38|8.98|10.53|9.13|10.55|9.15|10.33|8.93|0
1654528200000|2022-06-06 15:10:00|10.55|9.15|10.77|9.37|10.83|9.43|10.55|9.15|0
1654528500000|2022-06-06 15:15:00|10.79|9.39|10.79|9.39|11.13|9.73|10.26|8.86|0
1654528800000|2022-06-06 15:20:00|10.81|9.41|10.75|9.35|10.83|9.43|10.67|9.27|0
1654529100000|2022-06-06 15:25:00|10.74|9.34|10.66|9.26|10.78|9.38|10.63|9.23|0
1654529400000|2022-06-06 15:30:00|10.68|9.28|10.7|9.3|10.74|9.34|10.61|9.21|0
1654529700000|2022-06-06 15:35:00|10.74|9.34|10.74|9.34|10.78|9.38|10.66|9.26|0
1654530000000|2022-06-06 15:40:00|10.75|9.35|10.56|9.16|10.76|9.36|10.55|9.15|0
1654530300000|2022-06-06 15:45:00|10.57|9.17|10.64|9.24|10.64|9.24|10.46|9.06|0
1654530600000|2022-06-06 15:50:00|10.66|9.26|10.61|9.21|10.68|9.28|10.55|9.15|0
1654530900000|2022-06-06 15:55:00|10.6|9.2|10.59|9.19|10.66|9.26|10.55|9.15|0
1654531200000|2022-06-06 16:00:00|10.6|9.2|10.98|9.58|11.06|9.66|10.59|9.19|0
1654531500000|2022-06-06 16:05:00|10.97|9.57|11.08|9.68|11.09|9.69|10.91|9.51|0
1654531800000|2022-06-06 16:10:00|11.09|9.69|11.17|9.77|11.22|9.82|11.06|9.66|0
1654532100000|2022-06-06 16:15:00|11.2|9.8|11.11|9.71|11.23|9.83|11.06|9.66|0
1654532400000|2022-06-06 16:20:00|11.12|9.72|11.21|9.81|11.21|9.81|11.05|9.65|0
1654532700000|2022-06-06 16:25:00|11.19|9.79|11.23|9.83|11.28|9.88|11.1|9.7|0
1654533000000|2022-06-06 16:30:00|11.24|9.84|11.15|9.75|11.37|9.97|11.14|9.74|0
1654533300000|2022-06-06 16:35:00|11.16|9.76|11.07|9.67|11.18|9.78|11.06|9.66|0
1654533600000|2022-06-06 16:40:00|11.08|9.68|11.04|9.64|11.11|9.71|11|9.6|0
1654533900000|2022-06-06 16:45:00|11.02|9.62|11.02|9.62|11.06|9.66|10.97|9.57|0
1654534200000|2022-06-06 16:50:00|11.04|9.64|11.02|9.62|11.15|9.75|11.02|9.62|0
1654534500000|2022-06-06 16:55:00|11.03|9.63|10.95|9.55|11.05|9.65|10.92|9.52|0
1654534800000|2022-06-06 17:00:00|10.97|9.57|11.08|9.68|11.08|9.68|10.95|9.55|0
1654535100000|2022-06-06 17:05:00|11.07|9.67|10.99|9.59|11.08|9.68|10.95|9.55|0
1654535400000|2022-06-06 17:10:00|10.98|9.58|10.75|9.35|11.03|9.63|10.55|9.15|0
1654535700000|2022-06-06 17:15:00|10.76|9.36|10.78|9.38|10.88|9.48|10.73|9.33|0
1654536000000|2022-06-06 17:20:00|10.79|9.39|10.75|9.35|10.87|9.47|10.7|9.3|0
1654536300000|2022-06-06 17:25:00|10.77|9.37|10.72|9.32|10.8|9.4|10.71|9.31|0
1654536600000|2022-06-06 17:30:00|10.73|9.33|10.65|9.25|10.76|9.36|10.63|9.23|0
1654536900000|2022-06-06 17:35:00|10.66|9.26|10.46|9.06|10.68|9.28|10.41|9.01|0
1654537200000|2022-06-06 17:40:00|10.45|9.05|10.37|8.97|10.47|9.07|10.32|8.92|0
1654537500000|2022-06-06 17:45:00|10.36|8.96|10.35|8.95|10.46|9.06|10.34|8.94|0
1654537800000|2022-06-06 17:50:00|10.36|8.96|10.33|8.93|10.37|8.97|10.26|8.86|0
1654538100000|2022-06-06 17:55:00|10.32|8.92|10.24|8.84|10.32|8.92|10.24|8.84|0
1654538400000|2022-06-06 18:00:00|10.25|8.85|10.26|8.86|10.31|8.91|10.24|8.84|0
1654538700000|2022-06-06 18:05:00|10.27|8.87|10.32|8.92|10.4|9|10.24|8.84|0
1654539000000|2022-06-06 18:10:00|10.33|8.93|10.39|8.99|10.39|8.99|10.3|8.9|0
1654539300000|2022-06-06 18:15:00|10.4|9|10.41|9.01|10.48|9.08|10.35|8.95|0
1654539600000|2022-06-06 18:20:00|10.42|9.02|10.63|9.23|10.7|9.3|10.42|9.02|0
1654539900000|2022-06-06 18:25:00|10.66|9.26|10.74|9.34|10.81|9.41|10.62|9.22|0
1654540200000|2022-06-06 18:30:00|10.76|9.36|10.74|9.34|10.81|9.41|10.7|9.3|0
1654540500000|2022-06-06 18:35:00|10.73|9.33|10.83|9.43|10.86|9.46|10.68|9.28|0
1654540800000|2022-06-06 18:40:00|10.82|9.42|10.71|9.31|10.84|9.44|10.69|9.29|0
1654541100000|2022-06-06 18:45:00|10.69|9.29|10.74|9.34|10.75|9.35|10.62|9.22|0
1654541400000|2022-06-06 18:50:00|10.77|9.37|10.74|9.34|10.99|9.59|10.74|9.34|0
1654541700000|2022-06-06 18:55:00|10.78|9.38|10.74|9.34|10.8|9.4|10.64|9.24|0
1654542000000|2022-06-06 19:00:00|10.76|9.36|10.74|9.34|10.82|9.42|10.64|9.24|0
1654542300000|2022-06-06 19:05:00|10.76|9.36|10.84|9.44|10.88|9.48|10.71|9.31|0
1654542600000|2022-06-06 19:10:00|10.68|9.28|10.46|9.06|11.01|9.61|10.26|8.86|0
1654542900000|2022-06-06 19:15:00|10.47|9.07|10.58|9.18|10.59|9.19|10.36|8.96|0
1654543200000|2022-06-06 19:20:00|10.6|9.2|10.54|9.14|10.7|9.3|10.48|9.08|0
1654543500000|2022-06-06 19:25:00|10.53|9.13|10.56|9.16|10.59|9.19|10.49|9.09|0
1654543800000|2022-06-06 19:30:00|10.57|9.17|10.54|9.14|10.59|9.19|10.46|9.06|0
1654544100000|2022-06-06 19:35:00|10.53|9.13|10.6|9.2|10.69|9.29|10.51|9.11|0
1654544400000|2022-06-06 19:40:00|10.61|9.21|10.36|8.96|10.65|9.25|10.36|8.96|0
1654544700000|2022-06-06 19:45:00|10.37|8.97|10.5|9.1|10.55|9.15|10.32|8.92|0
1654545000000|2022-06-06 19:50:00|10.51|9.11|10.01|8.61|10.51|9.11|10.01|8.61|0
1654545300000|2022-06-06 19:55:00|10.04|8.64|10.09|8.69|10.18|8.78|9.96|8.56|0
1654545600000|2022-06-06 20:00:00|10.13|8.73|10.17|8.77|10.19|8.79|10.11|8.71|0
1654545900000|2022-06-06 20:05:00|10.16|8.76|10.17|8.77|10.18|8.78|10.12|8.72|0
1654546200000|2022-06-06 20:10:00|10.16|8.76|10.17|8.77|10.19|8.79|10.12|8.72|0
1654546500000|2022-06-06 20:15:00|10.39|8.59|10.33|8.53|10.39|8.59|10.32|8.52|0
1654546800000|2022-06-06 20:20:00|10.32|8.52|10.32|8.52|10.33|8.53|10.31|8.51|0
1654547100000|2022-06-06 20:25:00|10.31|8.51|10.36|8.56|10.36|8.56|10.31|8.51|0
1654547400000|2022-06-06 20:30:00|10.35|8.55|10.29|8.49|10.35|8.55|10.29|8.49|0
1654547700000|2022-06-06 20:35:00|10.3|8.5|10.27|8.47|10.31|8.51|10.26|8.46|0
1654548000000|2022-06-06 20:40:00|10.28|8.48|10.27|8.47|10.29|8.49|10.27|8.47|0
1654548300000|2022-06-06 20:45:00|10.28|8.48|10.28|8.48|10.29|8.49|10.27|8.47|0
1654548600000|2022-06-06 20:50:00|10.27|8.47|10.24|8.44|10.28|8.48|10.23|8.43|0
1654548900000|2022-06-06 20:55:00|10.23|8.43|10.28|8.48|10.28|8.48|10.23|8.43|0
1654549200000|2022-06-06 21:00:00|10.27|8.47|10.26|8.46|10.28|8.48|10.26|8.46|0
1654549500000|2022-06-06 21:05:00|10.25|8.45|10.26|8.46|10.26|8.46|10.25|8.45|0
1654549800000|2022-06-06 21:10:00|10.25|8.45|10.27|8.47|10.29|8.49|10.25|8.45|0
1654550100000|2022-06-06 21:15:00|10.26|8.46|10.27|8.47|10.27|8.47|10.25|8.45|0
1654550400000|2022-06-06 21:20:00|10.26|8.46|10.27|8.47|10.28|8.48|10.26|8.46|0
1654550700000|2022-06-06 21:25:00|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1654551000000|2022-06-06 21:30:00|10.27|8.47|10.29|8.49|10.29|8.49|10.27|8.47|0
1654551300000|2022-06-06 21:35:00|10.3|8.5|10.28|8.48|10.3|8.5|10.27|8.47|0
1654551600000|2022-06-06 21:40:00|10.27|8.47|10.27|8.47|10.27|8.47|10.27|8.47|0
1654551900000|2022-06-06 21:45:00|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1654552200000|2022-06-06 21:50:00|10.27|8.47|10.26|8.46|10.27|8.47|10.26|8.46|0
1654552500000|2022-06-06 21:55:00|10.25|8.45|10.24|8.44|10.26|8.46|10.24|8.44|0
1654552800000|2022-06-06 22:00:00|10.27|8.47|10.25|8.45|10.27|8.47|10.2|8.4|0
1654553100000|2022-06-06 22:05:00|10.23|8.43|10.28|8.48|10.28|8.48|10.21|8.41|0
1654553400000|2022-06-06 22:10:00|10.27|8.47|10.24|8.44|10.28|8.48|10.24|8.44|0
1654553700000|2022-06-06 22:15:00|10.26|8.46|10.28|8.48|10.3|8.5|10.24|8.44|0
1654554000000|2022-06-06 22:20:00|10.29|8.49|10.33|8.53|10.34|8.54|10.29|8.49|0
1654554300000|2022-06-06 22:25:00|10.34|8.54|10.32|8.52|10.34|8.54|10.31|8.51|0
1654554600000|2022-06-06 22:30:00|10.31|8.51|10.35|8.55|10.36|8.56|10.31|8.51|0
1654554900000|2022-06-06 22:35:00|10.34|8.54|10.39|8.59|10.41|8.61|10.32|8.52|0
1654555200000|2022-06-06 22:40:00|10.38|8.58|10.38|8.58|10.4|8.6|10.36|8.56|0
1654555500000|2022-06-06 22:45:00|10.37|8.57|10.36|8.56|10.38|8.58|10.33|8.53|0
1654555800000|2022-06-06 22:50:00|10.35|8.55|10.36|8.56|10.37|8.57|10.33|8.53|0
1654556100000|2022-06-06 22:55:00|10.37|8.57|10.37|8.57|10.4|8.6|10.37|8.57|0
1654556400000|2022-06-06 23:00:00|10.36|8.56|10.35|8.55|10.39|8.59|10.35|8.55|0
1654556700000|2022-06-06 23:05:00|10.36|8.56|10.31|8.51|10.36|8.56|10.31|8.51|0
1654557000000|2022-06-06 23:10:00|10.32|8.52|10.3|8.5|10.32|8.52|10.29|8.49|0
1654557300000|2022-06-06 23:15:00|10.29|8.49|10.3|8.5|10.3|8.5|10.29|8.49|0
1654557600000|2022-06-06 23:20:00|10.29|8.49|10.31|8.51|10.31|8.51|10.29|8.49|0
1654557900000|2022-06-06 23:25:00|10.3|8.5|10.3|8.5|10.31|8.51|10.29|8.49|0
1654558200000|2022-06-06 23:30:00|10.29|8.49|10.3|8.5|10.3|8.5|10.29|8.49|0
1654558500000|2022-06-06 23:35:00|10.29|8.49|10.3|8.5|10.31|8.51|10.29|8.49|0
1654558800000|2022-06-06 23:40:00|10.31|8.51|10.29|8.49|10.32|8.52|10.29|8.49|0
1654559100000|2022-06-06 23:45:00|10.28|8.48|10.2|8.4|10.29|8.49|10.2|8.4|0
1654559400000|2022-06-06 23:50:00|10.21|8.41|10.19|8.39|10.22|8.42|10.16|8.36|0
1654559700000|2022-06-06 23:55:00|10.2|8.4|10.23|8.43|10.23|8.43|10.17|8.37|0
1654560000000|2022-06-07 00:00:00|10.22|8.42|10.41|8.61|10.41|8.61|10.22|8.42|0
1654560300000|2022-06-07 00:05:00|10.42|8.62|10.46|8.66|10.47|8.67|10.41|8.61|0
1654560600000|2022-06-07 00:10:00|10.45|8.65|10.49|8.69|10.5|8.7|10.45|8.65|0
1654560900000|2022-06-07 00:15:00|10.52|8.72|10.46|8.66|10.53|8.73|10.44|8.64|0
1654561200000|2022-06-07 00:20:00|10.47|8.67|10.53|8.73|10.54|8.74|10.46|8.66|0
1654561500000|2022-06-07 00:25:00|10.54|8.74|10.52|8.72|10.55|8.75|10.51|8.71|0
1654561800000|2022-06-07 00:30:00|10.53|8.73|10.62|8.82|10.63|8.83|10.53|8.73|0
1654562100000|2022-06-07 00:35:00|10.58|8.78|10.52|8.72|10.6|8.8|10.52|8.72|0
1654562400000|2022-06-07 00:40:00|10.51|8.71|10.5|8.7|10.54|8.74|10.5|8.7|0
1654562700000|2022-06-07 00:45:00|10.51|8.71|10.52|8.72|10.56|8.76|10.5|8.7|0
1654563000000|2022-06-07 00:50:00|10.51|8.71|10.56|8.76|10.57|8.77|10.5|8.7|0
1654563300000|2022-06-07 00:55:00|10.53|8.73|10.53|8.73|10.55|8.75|10.52|8.72|0
1654563600000|2022-06-07 01:00:00|10.52|8.72|10.45|8.65|10.52|8.72|10.45|8.65|0
1654563900000|2022-06-07 01:05:00|10.46|8.66|10.46|8.66|10.47|8.67|10.42|8.62|0
1654564200000|2022-06-07 01:10:00|10.45|8.65|10.49|8.69|10.51|8.71|10.44|8.64|0
1654564500000|2022-06-07 01:15:00|10.5|8.7|10.43|8.63|10.51|8.71|10.41|8.61|0
1654564800000|2022-06-07 01:20:00|10.44|8.64|10.48|8.68|10.5|8.7|10.44|8.64|0
1654565100000|2022-06-07 01:25:00|10.49|8.69|11.01|9.21|11.08|9.28|10.49|8.69|0
1654565400000|2022-06-07 01:30:00|10.99|9.19|10.94|9.14|11.05|9.25|10.93|9.13|0
1654565700000|2022-06-07 01:35:00|10.93|9.13|10.9|9.1|10.97|9.17|10.87|9.07|0
1654566000000|2022-06-07 01:40:00|10.91|9.11|10.81|9.01|10.92|9.12|10.81|9.01|0
1654566300000|2022-06-07 01:45:00|10.8|9|10.8|9|10.84|9.04|10.77|8.97|0
1654566600000|2022-06-07 01:50:00|10.79|8.99|10.81|9.01|10.82|9.02|10.79|8.99|0
1654566900000|2022-06-07 01:55:00|10.82|9.02|10.84|9.04|10.89|9.09|10.81|9.01|0
1654567200000|2022-06-07 02:00:00|10.83|9.03|10.86|9.06|10.87|9.07|10.81|9.01|0
1654567500000|2022-06-07 02:05:00|10.85|9.05|10.95|9.15|10.95|9.15|10.83|9.03|0
1654567800000|2022-06-07 02:10:00|10.96|9.16|10.98|9.18|10.99|9.19|10.96|9.16|0
1654568100000|2022-06-07 02:15:00|10.97|9.17|10.98|9.18|10.99|9.19|10.94|9.14|0
1654568400000|2022-06-07 02:20:00|10.97|9.17|10.91|9.11|10.97|9.17|10.9|9.1|0
1654568700000|2022-06-07 02:25:00|10.9|9.1|10.94|9.14|10.95|9.15|10.9|9.1|0
1654569000000|2022-06-07 02:30:00|10.93|9.13|10.97|9.17|10.97|9.17|10.93|9.13|0
1654569300000|2022-06-07 02:35:00|10.96|9.16|10.96|9.16|10.97|9.17|10.94|9.14|0
1654569600000|2022-06-07 02:40:00|10.97|9.17|10.98|9.18|10.98|9.18|10.96|9.16|0
1654569900000|2022-06-07 02:45:00|10.99|9.19|11.01|9.21|11.03|9.23|10.99|9.19|0
1654570200000|2022-06-07 02:50:00|11|9.2|10.98|9.18|11|9.2|10.98|9.18|0
1654570500000|2022-06-07 02:55:00|10.99|9.19|10.99|9.19|11.02|9.22|10.98|9.18|0
1654570800000|2022-06-07 03:00:00|10.98|9.18|10.37|8.57|11|9.2|10.36|8.56|0
1654571100000|2022-06-07 03:05:00|10.38|8.58|10.38|8.58|10.38|8.58|10.36|8.56|0
1654571400000|2022-06-07 03:10:00|10.37|8.57|10.33|8.53|10.37|8.57|10.32|8.52|0
1654571700000|2022-06-07 03:15:00|10.32|8.52|10.24|8.44|10.32|8.52|10.22|8.42|0
1654572000000|2022-06-07 03:20:00|10.25|8.45|10.2|8.4|10.25|8.45|10.2|8.4|0
1654572300000|2022-06-07 03:25:00|10.21|8.41|10.21|8.41|10.21|8.41|10.16|8.36|0
1654572600000|2022-06-07 03:30:00|10.22|8.42|10.23|8.43|10.23|8.43|10.21|8.41|0
1654572900000|2022-06-07 03:35:00|10.22|8.42|10.2|8.4|10.25|8.45|10.17|8.37|0
1654573200000|2022-06-07 03:40:00|10.21|8.41|10.19|8.39|10.21|8.41|10.18|8.38|0
1654573500000|2022-06-07 03:45:00|10.18|8.38|10.16|8.36|10.2|8.4|10.15|8.35|0
1654573800000|2022-06-07 03:50:00|10.17|8.37|10.15|8.35|10.19|8.39|10.14|8.34|0
1654574100000|2022-06-07 03:55:00|10.16|8.36|10.22|8.42|10.22|8.42|10.13|8.33|0
1654574400000|2022-06-07 04:00:00|10.21|8.41|10.51|8.71|10.51|8.71|10.21|8.41|0
1654574700000|2022-06-07 04:05:00|10.5|8.7|10.5|8.7|10.5|8.7|10.48|8.68|0
1654575000000|2022-06-07 04:10:00|10.51|8.71|10.49|8.69|10.51|8.71|10.48|8.68|0
1654575300000|2022-06-07 04:15:00|10.48|8.68|10.48|8.68|10.51|8.71|10.48|8.68|0
1654575600000|2022-06-07 04:20:00|10.49|8.69|10.46|8.66|10.49|8.69|10.45|8.65|0
1654575900000|2022-06-07 04:25:00|10.45|8.65|10.44|8.64|10.47|8.67|10.44|8.64|0
1654576200000|2022-06-07 04:30:00|10.45|8.65|10.61|8.81|10.61|8.81|10.44|8.64|0
1654576500000|2022-06-07 04:35:00|10.6|8.8|10.57|8.77|10.6|8.8|10.55|8.75|0
1654576800000|2022-06-07 04:40:00|10.56|8.76|10.56|8.76|10.59|8.79|10.56|8.76|0
1654577100000|2022-06-07 04:45:00|10.57|8.77|10.57|8.77|10.61|8.81|10.56|8.76|0
1654577400000|2022-06-07 04:50:00|10.58|8.78|10.58|8.78|10.58|8.78|10.55|8.75|0
1654577700000|2022-06-07 04:55:00|10.57|8.77|10.55|8.75|10.57|8.77|10.53|8.73|0
1654578000000|2022-06-07 05:00:00|10.54|8.74|10.53|8.73|10.56|8.76|10.51|8.71|0
1654578300000|2022-06-07 05:05:00|10.54|8.74|10.61|8.81|10.62|8.82|10.54|8.74|0
1654578600000|2022-06-07 05:10:00|10.62|8.82|10.64|8.84|10.66|8.86|10.59|8.79|0
1654578900000|2022-06-07 05:15:00|10.65|8.85|10.61|8.81|10.65|8.85|10.59|8.79|0
1654579200000|2022-06-07 05:20:00|10.62|8.82|10.71|8.91|10.72|8.92|10.59|8.79|0
1654579500000|2022-06-07 05:25:00|10.72|8.92|10.69|8.89|10.84|9.04|10.5|8.7|0
1654579800000|2022-06-07 05:30:00|10.68|8.88|10.76|8.96|10.79|8.99|10.65|8.85|0
1654580100000|2022-06-07 05:35:00|10.75|8.95|10.77|8.97|10.8|9|10.72|8.92|0
1654580400000|2022-06-07 05:40:00|10.76|8.96|10.74|8.94|10.76|8.96|10.7|8.9|0
1654580700000|2022-06-07 05:45:00|10.73|8.93|10.73|8.93|10.78|8.98|10.7|8.9|0
1654581000000|2022-06-07 05:50:00|10.72|8.92|10.72|8.92|10.74|8.94|10.69|8.89|0
1654581300000|2022-06-07 05:55:00|10.71|8.91|10.76|8.96|10.77|8.97|10.68|8.88|0
1654581600000|2022-06-07 06:00:00|10.75|8.95|10.54|8.74|10.75|8.95|10.51|8.71|0
1654581900000|2022-06-07 06:05:00|10.52|8.72|10.59|8.79|10.6|8.8|10.52|8.72|0
1654582200000|2022-06-07 06:10:00|10.57|8.77|10.55|8.75|10.59|8.79|10.55|8.75|0
1654582500000|2022-06-07 06:15:00|10.54|8.74|10.53|8.73|10.56|8.76|10.5|8.7|0
1654582800000|2022-06-07 06:20:00|10.52|8.72|10.54|8.74|10.56|8.76|10.49|8.69|0
1654583100000|2022-06-07 06:25:00|10.55|8.75|10.47|8.67|10.56|8.76|10.47|8.67|0
1654583400000|2022-06-07 06:30:00|10.46|8.66|10.51|8.71|10.51|8.71|10.43|8.63|0
1654583700000|2022-06-07 06:35:00|10.5|8.7|10.53|8.73|10.54|8.74|10.49|8.69|0
1654584000000|2022-06-07 06:40:00|10.52|8.72|10.55|8.75|10.55|8.75|10.48|8.68|0
1654584300000|2022-06-07 06:45:00|10.56|8.76|10.56|8.76|10.64|8.84|10.56|8.76|0
1654584600000|2022-06-07 06:50:00|10.58|8.78|10.55|8.75|10.58|8.78|10.5|8.7|0
1654584900000|2022-06-07 06:55:00|10.57|8.77|10.56|8.76|10.61|8.81|10.56|8.76|0
1654585200000|2022-06-07 07:00:00|10.53|8.73|10.54|8.74|10.55|8.75|10.43|8.63|0
1654585500000|2022-06-07 07:05:00|10.34|8.94|10.24|8.84|10.37|8.97|10.24|8.84|0
1654585800000|2022-06-07 07:10:00|10.25|8.85|10.14|8.74|10.27|8.87|10.13|8.73|0
1654586100000|2022-06-07 07:15:00|10.13|8.73|10.23|8.83|10.25|8.85|10.05|8.65|0
1654586400000|2022-06-07 07:20:00|10.21|8.81|10.51|9.11|10.59|9.19|10.21|8.81|0
1654586700000|2022-06-07 07:25:00|10.5|9.1|10.49|9.09|10.53|9.13|10.43|9.03|0
1654587000000|2022-06-07 07:30:00|10.47|9.07|10.44|9.04|10.47|9.07|10.37|8.97|0
1654587300000|2022-06-07 07:35:00|10.45|9.05|10.55|9.15|10.55|9.15|10.43|9.03|0
1654587600000|2022-06-07 07:40:00|10.56|9.16|10.46|9.06|10.56|9.16|10.44|9.04|0
1654587900000|2022-06-07 07:45:00|10.47|9.07|10.39|8.99|10.47|9.07|10.32|8.92|0
1654588200000|2022-06-07 07:50:00|10.4|9|10.41|9.01|10.43|9.03|10.36|8.96|0
1654588500000|2022-06-07 07:55:00|10.4|9|10.43|9.03|10.45|9.05|10.37|8.97|0
1654588800000|2022-06-07 08:00:00|10.42|9.02|10.39|8.99|10.47|9.07|10.37|8.97|0
1654589100000|2022-06-07 08:05:00|10.38|8.98|10.36|8.96|10.39|8.99|10.31|8.91|0
1654589400000|2022-06-07 08:10:00|10.35|8.95|10.38|8.98|10.4|9|10.34|8.94|0
1654589700000|2022-06-07 08:15:00|10.41|9.01|10.41|9.01|10.46|9.06|10.4|9|0
1654590000000|2022-06-07 08:20:00|10.4|9|10.38|8.98|10.44|9.04|10.37|8.97|0
1654590300000|2022-06-07 08:25:00|10.39|8.99|10.41|9.01|10.41|9.01|10.34|8.94|0
1654590600000|2022-06-07 08:30:00|10.4|9|10.37|8.97|10.42|9.02|10.35|8.95|0
1654590900000|2022-06-07 08:35:00|10.38|8.98|10.57|9.17|10.57|9.17|10.25|8.85|0
1654591200000|2022-06-07 08:40:00|10.56|9.16|10.36|8.96|10.58|9.18|10.32|8.92|0
1654591500000|2022-06-07 08:45:00|10.34|8.94|10.37|8.97|10.38|8.98|10.34|8.94|0
1654591800000|2022-06-07 08:50:00|10.38|8.98|10.38|8.98|10.41|9.01|10.37|8.97|0
1654592100000|2022-06-07 08:55:00|10.39|8.99|10.38|8.98|10.4|9|10.36|8.96|0
1654592400000|2022-06-07 09:00:00|10.39|8.99|10.46|9.06|10.46|9.06|10.35|8.95|0
1654592700000|2022-06-07 09:05:00|10.45|9.05|10.48|9.08|10.52|9.12|10.44|9.04|0
1654593000000|2022-06-07 09:10:00|10.49|9.09|10.53|9.13|10.53|9.13|10.47|9.07|0
1654593300000|2022-06-07 09:15:00|10.52|9.12|10.45|9.05|10.55|9.15|10.45|9.05|0
1654593600000|2022-06-07 09:20:00|10.46|9.06|10.42|9.02|10.47|9.07|10.41|9.01|0
1654593900000|2022-06-07 09:25:00|10.41|9.01|10.38|8.98|10.41|9.01|10.36|8.96|0
1654594200000|2022-06-07 09:30:00|10.37|8.97|10.36|8.96|10.39|8.99|10.33|8.93|0
1654594500000|2022-06-07 09:35:00|10.35|8.95|10.42|9.02|10.42|9.02|10.35|8.95|0
1654594800000|2022-06-07 09:40:00|10.43|9.03|10.49|9.09|10.5|9.1|10.43|9.03|0
1654595100000|2022-06-07 09:45:00|10.5|9.1|10.51|9.11|10.52|9.12|10.49|9.09|0
1654595400000|2022-06-07 09:50:00|10.52|9.12|10.54|9.14|10.55|9.15|10.51|9.11|0
1654595700000|2022-06-07 09:55:00|10.55|9.15|10.54|9.14|10.55|9.15|10.49|9.09|0
1654596000000|2022-06-07 10:00:00|10.55|9.15|10.5|9.1|10.55|9.15|10.49|9.09|0
1654596300000|2022-06-07 10:05:00|10.51|9.11|10.49|9.09|10.51|9.11|10.49|9.09|0
1654596600000|2022-06-07 10:10:00|10.5|9.1|10.5|9.1|10.51|9.11|10.49|9.09|0
1654596900000|2022-06-07 10:15:00|10.51|9.11|10.71|9.31|10.71|9.31|10.5|9.1|0
1654597200000|2022-06-07 10:20:00|10.72|9.32|10.71|9.31|10.78|9.38|10.68|9.28|0
1654597500000|2022-06-07 10:25:00|10.7|9.3|10.35|8.95|10.72|9.32|10.23|8.83|0
1654597800000|2022-06-07 10:30:00|10.34|8.94|10.25|8.85|10.34|8.94|10.24|8.84|0
1654598100000|2022-06-07 10:35:00|10.26|8.86|10.2|8.8|10.26|8.86|10.18|8.78|0
1654598400000|2022-06-07 10:40:00|10.19|8.79|10.49|9.09|10.49|9.09|10.19|8.79|0
1654598700000|2022-06-07 10:45:00|10.48|9.08|10.4|9|10.49|9.09|10.38|8.98|0
1654599000000|2022-06-07 10:50:00|10.39|8.99|10.39|8.99|10.42|9.02|10.35|8.95|0
1654599300000|2022-06-07 10:55:00|10.4|9|10.69|9.29|10.75|9.35|10.36|8.96|0
1654599600000|2022-06-07 11:00:00|10.7|9.3|10.47|9.07|10.7|9.3|10.35|8.95|0
1654599900000|2022-06-07 11:05:00|10.48|9.08|10.68|9.28|10.69|9.29|10.46|9.06|0
1654600200000|2022-06-07 11:10:00|10.7|9.3|10.55|9.15|10.94|9.54|10.45|9.05|0
1654600500000|2022-06-07 11:15:00|10.56|9.16|10.4|9|10.58|9.18|10.38|8.98|0
1654600800000|2022-06-07 11:20:00|10.39|8.99|10.39|8.99|10.45|9.05|10.39|8.99|0
1654601100000|2022-06-07 11:25:00|10.38|8.98|10.32|8.92|10.43|9.03|10.3|8.9|0
1654601400000|2022-06-07 11:30:00|10.33|8.93|10.3|8.9|10.35|8.95|10.29|8.89|0
1654601700000|2022-06-07 11:35:00|10.31|8.91|10.29|8.89|10.32|8.92|10.28|8.88|0
1654602000000|2022-06-07 11:40:00|10.3|8.9|10.35|8.95|10.36|8.96|10.3|8.9|0
1654602300000|2022-06-07 11:45:00|10.36|8.96|10.3|8.9|10.36|8.96|10.29|8.89|0
1654602600000|2022-06-07 11:50:00|10.31|8.91|10.36|8.96|10.36|8.96|10.3|8.9|0
1654602900000|2022-06-07 11:55:00|10.38|8.98|10.33|8.93|10.38|8.98|10.32|8.92|0
1654603200000|2022-06-07 12:00:00|10.32|8.92|10.39|8.99|10.39|8.99|10.27|8.87|0
1654603500000|2022-06-07 12:05:00|10.4|9|10.4|9|10.41|9.01|10.34|8.94|0
1654603800000|2022-06-07 12:10:00|10.38|8.98|10.4|9|10.44|9.04|10.37|8.97|0
1654604100000|2022-06-07 12:15:00|10.39|8.99|10.47|9.07|10.48|9.08|10.37|8.97|0
1654604400000|2022-06-07 12:20:00|10.46|9.06|10.36|8.96|10.47|9.07|10.33|8.93|0
1654604700000|2022-06-07 12:25:00|10.35|8.95|10.37|8.97|10.37|8.97|10.33|8.93|0
1654605000000|2022-06-07 12:30:00|10.36|8.96|10.36|8.96|10.52|9.12|10.35|8.95|0
1654605300000|2022-06-07 12:35:00|10.37|8.97|10.42|9.02|10.48|9.08|10.34|8.94|0
1654605600000|2022-06-07 12:40:00|10.43|9.03|10.41|9.01|10.49|9.09|10.39|8.99|0
1654605900000|2022-06-07 12:45:00|10.39|8.99|10.49|9.09|10.49|9.09|10.34|8.94|0
1654606200000|2022-06-07 12:50:00|10.48|9.08|10.51|9.11|10.53|9.13|10.43|9.03|0
1654606500000|2022-06-07 12:55:00|10.5|9.1|10.55|9.15|10.56|9.16|10.47|9.07|0
1654606800000|2022-06-07 13:00:00|10.56|9.16|10.48|9.08|10.57|9.17|10.48|9.08|0
1654607100000|2022-06-07 13:05:00|10.49|9.09|10.53|9.13|10.54|9.14|10.46|9.06|0
1654607400000|2022-06-07 13:10:00|10.52|9.12|10.6|9.2|10.63|9.23|10.51|9.11|0
1654607700000|2022-06-07 13:15:00|10.59|9.19|10.56|9.16|10.59|9.19|10.5|9.1|0
1654608000000|2022-06-07 13:20:00|10.57|9.17|10.53|9.13|10.57|9.17|10.49|9.09|0
1654608300000|2022-06-07 13:25:00|10.52|9.12|10.45|9.05|10.57|9.17|10.45|9.05|0
1654608600000|2022-06-07 13:30:00|10.46|9.06|10.16|8.76|10.57|9.17|10.14|8.74|0
1654608900000|2022-06-07 13:35:00|10.18|8.78|10.21|8.81|10.25|8.85|10.08|8.68|0
1654609200000|2022-06-07 13:40:00|10.18|8.78|10.11|8.71|10.25|8.85|10.08|8.68|0
1654609500000|2022-06-07 13:45:00|10.1|8.7|10.04|8.64|10.17|8.77|10.02|8.62|0
1654609800000|2022-06-07 13:50:00|10.03|8.63|9.95|8.55|10.06|8.66|9.82|8.42|0
1654610100000|2022-06-07 13:55:00|9.92|8.52|10.04|8.64|10.09|8.69|9.88|8.48|0
1654610400000|2022-06-07 14:00:00|10.03|8.63|9.89|8.49|10.1|8.7|9.88|8.48|0
1654610700000|2022-06-07 14:05:00|9.88|8.48|10.69|9.29|10.75|9.35|9.83|8.43|0
1654611000000|2022-06-07 14:10:00|10.67|9.27|10.77|9.37|10.85|9.45|10.62|9.22|0
1654611300000|2022-06-07 14:15:00|10.76|9.36|10.76|9.36|10.87|9.47|10.68|9.28|0
1654611600000|2022-06-07 14:20:00|10.75|9.35|10.59|9.19|10.8|9.4|10.48|9.08|0
1654611900000|2022-06-07 14:25:00|10.58|9.18|10.24|8.84|10.63|9.23|10.21|8.81|0
1654612200000|2022-06-07 14:30:00|10.23|8.83|10.04|8.64|10.28|8.88|10.03|8.63|0
1654612500000|2022-06-07 14:35:00|10.03|8.63|10.02|8.62|10.49|9.09|9.99|8.59|0
1654612800000|2022-06-07 14:40:00|10.03|8.63|10.14|8.74|10.24|8.84|9.95|8.55|0
1654613100000|2022-06-07 14:45:00|10.13|8.73|10.03|8.63|10.17|8.77|10.02|8.62|0
1654613400000|2022-06-07 14:50:00|10.01|8.61|10.06|8.66|10.13|8.73|10.01|8.61|0
1654613700000|2022-06-07 14:55:00|10.07|8.67|10.16|8.76|10.19|8.79|10.06|8.66|0
1654614000000|2022-06-07 15:00:00|10.15|8.75|10.21|8.81|10.22|8.82|10.08|8.68|0
1654614300000|2022-06-07 15:05:00|10.22|8.82|10.06|8.66|10.31|8.91|10.06|8.66|0
1654614600000|2022-06-07 15:10:00|10.08|8.68|9.98|8.58|10.09|8.69|9.94|8.54|0
1654614900000|2022-06-07 15:15:00|10|8.6|10.14|8.74|10.15|8.75|9.97|8.57|0
1654615200000|2022-06-07 15:20:00|10.12|8.72|10.28|8.88|10.28|8.88|10.09|8.69|0
1654615500000|2022-06-07 15:25:00|10.3|8.9|10.35|8.95|10.4|9|10.23|8.83|0
1654615800000|2022-06-07 15:30:00|9.91|8.51|10.18|8.78|10.25|8.85|9.91|8.51|0
1654616100000|2022-06-07 15:35:00|10.17|8.77|10.12|8.72|10.27|8.87|10.12|8.72|0
1654616400000|2022-06-07 15:40:00|10.13|8.73|10.17|8.77|10.2|8.8|10.11|8.71|0
1654616700000|2022-06-07 15:45:00|10.18|8.78|10.35|8.95|10.36|8.96|10.1|8.7|0
1654617000000|2022-06-07 15:50:00|10.36|8.96|10.32|8.92|10.38|8.98|10.24|8.84|0
1654617300000|2022-06-07 15:55:00|10.33|8.93|9.85|8.45|10.33|8.93|9.82|8.42|0
1654617600000|2022-06-07 16:00:00|9.84|8.44|9.89|8.49|9.92|8.52|9.79|8.39|0
1654617900000|2022-06-07 16:05:00|9.9|8.5|9.95|8.55|10.03|8.63|9.9|8.5|0
1654618200000|2022-06-07 16:10:00|9.94|8.54|10.28|8.88|10.29|8.89|9.9|8.5|0
1654618500000|2022-06-07 16:15:00|10.3|8.9|10.41|9.01|10.48|9.08|10.28|8.88|0
1654618800000|2022-06-07 16:20:00|10.42|9.02|10.37|8.97|10.46|9.06|10.35|8.95|0
1654619100000|2022-06-07 16:25:00|10.38|8.98|10.32|8.92|10.38|8.98|10.27|8.87|0
1654619400000|2022-06-07 16:30:00|10.31|8.91|10.21|8.81|10.37|8.97|10.18|8.78|0
1654619700000|2022-06-07 16:35:00|10.2|8.8|10.15|8.75|10.25|8.85|10.15|8.75|0
1654620000000|2022-06-07 16:40:00|10.14|8.74|10.09|8.69|10.14|8.74|10|8.6|0
1654620300000|2022-06-07 16:45:00|10.08|8.68|10.03|8.63|10.08|8.68|10.01|8.61|0
1654620600000|2022-06-07 16:50:00|10.04|8.64|9.99|8.59|10.11|8.71|9.97|8.57|0
1654620900000|2022-06-07 16:55:00|10|8.6|10.01|8.61|10.07|8.67|9.98|8.58|0
1654621200000|2022-06-07 17:00:00|10|8.6|9.93|8.53|10.06|8.66|9.91|8.51|0
1654621500000|2022-06-07 17:05:00|9.92|8.52|9.86|8.46|9.99|8.59|9.86|8.46|0
1654621800000|2022-06-07 17:10:00|9.84|8.44|9.84|8.44|9.9|8.5|9.82|8.42|0
1654622100000|2022-06-07 17:15:00|9.85|8.45|9.8|8.4|9.85|8.45|9.77|8.37|0
1654622400000|2022-06-07 17:20:00|9.81|8.41|9.87|8.47|10.27|8.87|9.74|8.34|0
1654622700000|2022-06-07 17:25:00|9.86|8.46|9.85|8.45|9.89|8.49|9.83|8.43|0
1654623000000|2022-06-07 17:30:00|9.81|8.41|9.85|8.45|9.9|8.5|9.8|8.4|0
1654623300000|2022-06-07 17:35:00|9.86|8.46|9.86|8.46|9.92|8.52|9.82|8.42|0
1654623600000|2022-06-07 17:40:00|9.85|8.45|9.87|8.47|9.93|8.53|9.85|8.45|0
1654623900000|2022-06-07 17:45:00|9.88|8.48|9.87|8.47|9.92|8.52|9.82|8.42|0
1654624200000|2022-06-07 17:50:00|9.86|8.46|9.88|8.48|9.9|8.5|9.8|8.4|0
1654624500000|2022-06-07 17:55:00|9.9|8.5|9.79|8.39|9.91|8.51|9.73|8.33|0
1654624800000|2022-06-07 18:00:00|9.78|8.38|9.71|8.31|9.82|8.42|9.7|8.3|0
1654625100000|2022-06-07 18:05:00|9.7|8.3|9.5|8.1|9.73|8.33|9.5|8.1|0
1654625400000|2022-06-07 18:10:00|9.49|8.09|9.43|8.03|9.51|8.11|9.42|8.02|0
1654625700000|2022-06-07 18:15:00|9.42|8.02|9.51|8.11|9.52|8.12|9.39|7.99|0
1654626000000|2022-06-07 18:20:00|9.52|8.12|9.48|8.08|9.53|8.13|9.47|8.07|0
1654626300000|2022-06-07 18:25:00|9.47|8.07|9.46|8.06|9.52|8.12|9.43|8.03|0
1654626600000|2022-06-07 18:30:00|9.45|8.05|9.37|7.97|9.48|8.08|9.34|7.94|0
1654626900000|2022-06-07 18:35:00|9.36|7.96|9.41|8.01|9.43|8.03|9.35|7.95|0
1654627200000|2022-06-07 18:40:00|9.4|8|9.6|8.2|9.65|8.25|9.4|8|0
1654627500000|2022-06-07 18:45:00|9.61|8.21|9.67|8.27|9.7|8.3|9.54|8.14|0
1654627800000|2022-06-07 18:50:00|9.66|8.26|9.6|8.2|9.69|8.29|9.58|8.18|0
1654628100000|2022-06-07 18:55:00|9.62|8.22|9.53|8.13|9.64|8.24|9.52|8.12|0
1654628400000|2022-06-07 19:00:00|9.52|8.12|9.43|8.03|9.55|8.15|9.41|8.01|0
1654628700000|2022-06-07 19:05:00|9.42|8.02|9.42|8.02|9.47|8.07|9.37|7.97|0
1654629000000|2022-06-07 19:10:00|9.41|8.01|9.45|8.05|9.5|8.1|9.37|7.97|0
1654629300000|2022-06-07 19:15:00|9.44|8.04|9.39|7.99|9.45|8.05|9.37|7.97|0
1654629600000|2022-06-07 19:20:00|9.38|7.98|9.36|7.96|9.41|8.01|9.32|7.92|0
1654629900000|2022-06-07 19:25:00|9.35|7.95|9.35|7.95|9.39|7.99|9.32|7.92|0
1654630200000|2022-06-07 19:30:00|9.37|7.97|9.44|8.04|9.86|8.46|9.29|7.89|0
1654630500000|2022-06-07 19:35:00|9.45|8.05|9.35|7.95|9.46|8.06|9.35|7.95|0
1654630800000|2022-06-07 19:40:00|9.34|7.94|9.37|7.97|9.41|8.01|9.33|7.93|0
1654631100000|2022-06-07 19:45:00|9.35|7.95|9.28|7.88|9.38|7.98|9.27|7.87|0
1654631400000|2022-06-07 19:50:00|9.29|7.89|9.25|7.85|9.33|7.93|9.23|7.83|0
1654631700000|2022-06-07 19:55:00|9.26|7.86|9.36|7.96|9.36|7.96|9.22|7.82|0
1654632000000|2022-06-07 20:00:00|9.33|7.93|9.45|8.05|9.49|8.09|9.33|7.93|0
1654632300000|2022-06-07 20:05:00|9.44|8.04|9.42|8.02|9.46|8.06|9.4|8|0
1654632600000|2022-06-07 20:10:00|9.43|8.03|9.42|8.02|9.43|8.03|9.41|8.01|0
1654632900000|2022-06-07 20:15:00|9.62|7.82|9.66|7.86|9.67|7.87|9.62|7.82|0
1654633200000|2022-06-07 20:20:00|9.65|7.85|9.66|7.86|9.68|7.88|9.62|7.82|0
1654633500000|2022-06-07 20:25:00|9.65|7.85|9.7|7.9|9.7|7.9|9.65|7.85|0
1654633800000|2022-06-07 20:30:00|9.69|7.89|9.69|7.89|9.72|7.92|9.69|7.89|0
1654634100000|2022-06-07 20:35:00|9.68|7.88|9.69|7.89|9.7|7.9|9.68|7.88|0
1654634400000|2022-06-07 20:40:00|9.7|7.9|9.72|7.92|9.73|7.93|9.67|7.87|0
1654634700000|2022-06-07 20:45:00|9.73|7.93|9.72|7.92|9.73|7.93|9.7|7.9|0
1654635000000|2022-06-07 20:50:00|9.71|7.91|9.72|7.92|9.75|7.95|9.71|7.91|0
1654635300000|2022-06-07 20:55:00|9.74|7.94|9.72|7.92|9.74|7.94|9.71|7.91|0
1654635600000|2022-06-07 21:00:00|9.73|7.93|9.73|7.93|9.74|7.94|9.73|7.93|0
1654636200000|2022-06-07 21:10:00|9.72|7.92|9.72|7.92|9.72|7.92|9.72|7.92|0
1654636500000|2022-06-07 21:15:00|9.73|7.93|9.72|7.92|9.73|7.93|9.72|7.92|0
1654637100000|2022-06-07 21:25:00|9.73|7.93|9.72|7.92|9.74|7.94|9.72|7.92|0
1654637400000|2022-06-07 21:30:00|9.71|7.91|9.7|7.9|9.72|7.92|9.7|7.9|0
1654637700000|2022-06-07 21:35:00|9.69|7.89|9.69|7.89|9.7|7.9|9.68|7.88|0
1654638000000|2022-06-07 21:40:00|9.7|7.9|9.7|7.9|9.7|7.9|9.7|7.9|0
1654638600000|2022-06-07 21:50:00|9.69|7.89|9.69|7.89|9.69|7.89|9.69|7.89|0
1654639200000|2022-06-07 22:00:00|9.72|7.92|9.64|7.84|9.72|7.92|9.62|7.82|0
1654639500000|2022-06-07 22:05:00|9.65|7.85|9.67|7.87|9.69|7.89|9.65|7.85|0
1654639800000|2022-06-07 22:10:00|9.66|7.86|9.61|7.81|9.66|7.86|9.59|7.79|0
1654640100000|2022-06-07 22:15:00|9.6|7.8|9.63|7.83|9.64|7.84|9.6|7.8|0
1654640400000|2022-06-07 22:20:00|9.64|7.84|9.64|7.84|9.67|7.87|9.64|7.84|0
1654640700000|2022-06-07 22:25:00|9.63|7.83|9.64|7.84|9.67|7.87|9.61|7.81|0
1654641000000|2022-06-07 22:30:00|9.65|7.85|9.66|7.86|9.66|7.86|9.64|7.84|0
1654641300000|2022-06-07 22:35:00|9.65|7.85|9.68|7.88|9.69|7.89|9.65|7.85|0
1654641600000|2022-06-07 22:40:00|9.67|7.87|9.65|7.85|9.68|7.88|9.65|7.85|0
1654641900000|2022-06-07 22:45:00|9.64|7.84|9.69|7.89|9.69|7.89|9.64|7.84|0
1654642200000|2022-06-07 22:50:00|9.68|7.88|9.66|7.86|9.7|7.9|9.66|7.86|0
1654642500000|2022-06-07 22:55:00|9.67|7.87|9.66|7.86|9.68|7.88|9.65|7.85|0
1654642800000|2022-06-07 23:00:00|9.65|7.85|9.64|7.84|9.66|7.86|9.64|7.84|0
1654643100000|2022-06-07 23:05:00|9.63|7.83|9.64|7.84|9.65|7.85|9.63|7.83|0
1654643400000|2022-06-07 23:10:00|9.63|7.83|9.66|7.86|9.66|7.86|9.63|7.83|0
1654643700000|2022-06-07 23:15:00|9.65|7.85|9.63|7.83|9.65|7.85|9.63|7.83|0
1654644000000|2022-06-07 23:20:00|9.64|7.84|9.63|7.83|9.65|7.85|9.63|7.83|0
1654644300000|2022-06-07 23:25:00|9.62|7.82|9.63|7.83|9.63|7.83|9.6|7.8|0
1654644600000|2022-06-07 23:30:00|9.62|7.82|9.7|7.9|9.7|7.9|9.62|7.82|0
1654644900000|2022-06-07 23:35:00|9.69|7.89|9.7|7.9|9.71|7.91|9.67|7.87|0
1654645200000|2022-06-07 23:40:00|9.71|7.91|9.76|7.96|9.78|7.98|9.69|7.89|0
1654645500000|2022-06-07 23:45:00|9.75|7.95|9.79|7.99|9.79|7.99|9.74|7.94|0
1654645800000|2022-06-07 23:50:00|9.8|8|9.78|7.98|9.81|8.01|9.76|7.96|0
1654646100000|2022-06-07 23:55:00|9.79|7.99|9.78|7.98|9.79|7.99|9.76|7.96|0
1654646400000|2022-06-08 00:00:00|9.77|7.97|9.76|7.96|9.82|8.02|9.71|7.91|0
1654646700000|2022-06-08 00:05:00|9.77|7.97|9.76|7.96|9.8|8|9.76|7.96|0
1654647000000|2022-06-08 00:10:00|9.75|7.95|9.71|7.91|9.77|7.97|9.7|7.9|0
1654647300000|2022-06-08 00:15:00|9.7|7.9|9.75|7.95|9.75|7.95|9.68|7.88|0
1654647600000|2022-06-08 00:20:00|9.76|7.96|9.76|7.96|9.81|8.01|9.73|7.93|0
1654647900000|2022-06-08 00:25:00|9.75|7.95|9.74|7.94|9.77|7.97|9.73|7.93|0
1654648200000|2022-06-08 00:30:00|9.73|7.93|9.69|7.89|9.73|7.93|9.69|7.89|0
1654648500000|2022-06-08 00:35:00|9.7|7.9|9.62|7.82|9.7|7.9|9.6|7.8|0
1654648800000|2022-06-08 00:40:00|9.61|7.81|9.61|7.81|9.62|7.82|9.58|7.78|0
1654649100000|2022-06-08 00:45:00|9.62|7.82|9.63|7.83|9.64|7.84|9.59|7.79|0
1654649400000|2022-06-08 00:50:00|9.64|7.84|9.6|7.8|9.64|7.84|9.6|7.8|0
1654649700000|2022-06-08 00:55:00|9.59|7.79|9.62|7.82|9.63|7.83|9.59|7.79|0
1654650000000|2022-06-08 01:00:00|9.6|7.8|9.61|7.81|9.61|7.81|9.58|7.78|0
1654650300000|2022-06-08 01:05:00|9.6|7.8|9.61|7.81|9.63|7.83|9.59|7.79|0
1654650600000|2022-06-08 01:10:00|9.6|7.8|9.6|7.8|9.62|7.82|9.6|7.8|0
1654650900000|2022-06-08 01:15:00|9.58|7.78|9.55|7.75|9.59|7.79|9.51|7.71|0
1654651200000|2022-06-08 01:20:00|9.54|7.74|9.59|7.79|9.61|7.81|9.54|7.74|0
1654651500000|2022-06-08 01:25:00|9.6|7.8|9.62|7.82|9.63|7.83|9.59|7.79|0
1654651800000|2022-06-08 01:30:00|9.61|7.81|9.57|7.77|9.62|7.82|9.53|7.73|0
1654652100000|2022-06-08 01:35:00|9.56|7.76|9.59|7.79|9.59|7.79|9.53|7.73|0
1654652400000|2022-06-08 01:40:00|9.58|7.78|9.56|7.76|9.59|7.79|9.55|7.75|0
1654652700000|2022-06-08 01:45:00|9.57|7.77|9.61|7.81|9.67|7.87|9.55|7.75|0
1654653000000|2022-06-08 01:50:00|9.6|7.8|9.59|7.79|9.61|7.81|9.57|7.77|0
1654653300000|2022-06-08 01:55:00|9.58|7.78|9.59|7.79|9.59|7.79|9.55|7.75|0
1654653600000|2022-06-08 02:00:00|9.58|7.78|9.56|7.76|9.58|7.78|9.55|7.75|0
1654653900000|2022-06-08 02:05:00|9.55|7.75|9.52|7.72|9.55|7.75|9.52|7.72|0
1654654200000|2022-06-08 02:10:00|9.53|7.73|9.54|7.74|9.56|7.76|9.51|7.71|0
1654654500000|2022-06-08 02:15:00|9.53|7.73|9.54|7.74|9.56|7.76|9.53|7.73|0
1654654800000|2022-06-08 02:20:00|9.53|7.73|9.56|7.76|9.57|7.77|9.53|7.73|0
1654655100000|2022-06-08 02:25:00|9.55|7.75|9.54|7.74|9.55|7.75|9.53|7.73|0
1654655400000|2022-06-08 02:30:00|9.55|7.75|9.54|7.74|9.56|7.76|9.54|7.74|0
1654655700000|2022-06-08 02:35:00|9.55|7.75|9.52|7.72|9.55|7.75|9.5|7.7|0
1654656000000|2022-06-08 02:40:00|9.51|7.71|9.54|7.74|9.54|7.74|9.5|7.7|0
1654656300000|2022-06-08 02:45:00|9.53|7.73|9.62|7.82|9.63|7.83|9.53|7.73|0
1654656600000|2022-06-08 02:50:00|9.61|7.81|9.62|7.82|9.62|7.82|9.6|7.8|0
1654656900000|2022-06-08 02:55:00|9.63|7.83|9.65|7.85|9.66|7.86|9.61|7.81|0
1654657200000|2022-06-08 03:00:00|9.66|7.86|9.64|7.84|9.67|7.87|9.64|7.84|0
1654657500000|2022-06-08 03:05:00|9.65|7.85|9.71|7.91|9.71|7.91|9.63|7.83|0
1654657800000|2022-06-08 03:10:00|9.72|7.92|9.73|7.93|9.75|7.95|9.7|7.9|0
1654658100000|2022-06-08 03:15:00|9.74|7.94|9.85|8.05|9.87|8.07|9.72|7.92|0
1654658400000|2022-06-08 03:20:00|9.87|8.07|9.81|8.01|9.87|8.07|9.8|8|0
1654658700000|2022-06-08 03:25:00|9.82|8.02|9.79|7.99|9.85|8.05|9.79|7.99|0
1654659000000|2022-06-08 03:30:00|9.8|8|9.83|8.03|9.84|8.04|9.77|7.97|0
1654659300000|2022-06-08 03:35:00|9.82|8.02|9.82|8.02|9.82|8.02|9.8|8|0
1654659600000|2022-06-08 03:40:00|9.83|8.03|9.84|8.04|9.86|8.06|9.82|8.02|0
1654659900000|2022-06-08 03:45:00|9.85|8.05|9.8|8|9.86|8.06|9.79|7.99|0
1654660200000|2022-06-08 03:50:00|9.79|7.99|9.82|8.02|9.83|8.03|9.79|7.99|0
1654660500000|2022-06-08 03:55:00|9.83|8.03|9.82|8.02|9.83|8.03|9.81|8.01|0
1654660800000|2022-06-08 04:00:00|9.83|8.03|9.84|8.04|9.84|8.04|9.82|8.02|0
1654661100000|2022-06-08 04:05:00|9.83|8.03|9.84|8.04|9.84|8.04|9.82|8.02|0
1654661400000|2022-06-08 04:10:00|9.83|8.03|9.83|8.03|9.84|8.04|9.83|8.03|0
1654661700000|2022-06-08 04:15:00|9.82|8.02|9.82|8.02|9.83|8.03|9.78|7.98|0
1654662000000|2022-06-08 04:20:00|9.81|8.01|9.78|7.98|9.82|8.02|9.76|7.96|0
1654662300000|2022-06-08 04:25:00|9.77|7.97|9.77|7.97|9.8|8|9.76|7.96|0
1654662600000|2022-06-08 04:30:00|9.76|7.96|9.78|7.98|9.8|8|9.76|7.96|0
1654662900000|2022-06-08 04:35:00|9.77|7.97|9.8|8|9.8|8|9.77|7.97|0
1654663200000|2022-06-08 04:40:00|9.79|7.99|9.79|7.99|9.8|8|9.78|7.98|0
1654663500000|2022-06-08 04:45:00|9.78|7.98|9.79|7.99|9.8|8|9.78|7.98|0
1654663800000|2022-06-08 04:50:00|9.8|8|9.87|8.07|9.87|8.07|9.8|8|0
1654664100000|2022-06-08 04:55:00|9.86|8.06|9.9|8.1|9.91|8.11|9.85|8.05|0
1654664400000|2022-06-08 05:00:00|9.91|8.11|9.84|8.04|9.91|8.11|9.83|8.03|0
1654664700000|2022-06-08 05:05:00|9.83|8.03|9.76|7.96|9.83|8.03|9.76|7.96|0
1654665000000|2022-06-08 05:10:00|9.77|7.97|9.74|7.94|9.77|7.97|9.74|7.94|0
1654665300000|2022-06-08 05:15:00|9.75|7.95|9.78|7.98|9.8|8|9.73|7.93|0
1654665600000|2022-06-08 05:20:00|9.8|8|9.79|7.99|9.81|8.01|9.74|7.94|0
1654665900000|2022-06-08 05:25:00|9.8|8|9.79|7.99|9.84|8.04|9.78|7.98|0
1654666200000|2022-06-08 05:30:00|9.8|8|9.7|7.9|9.8|8|9.69|7.89|0
1654666500000|2022-06-08 05:35:00|9.71|7.91|9.72|7.92|9.75|7.95|9.71|7.91|0
1654666800000|2022-06-08 05:40:00|9.73|7.93|9.71|7.91|9.73|7.93|9.66|7.86|0
1654667100000|2022-06-08 05:45:00|9.7|7.9|9.71|7.91|9.72|7.92|9.69|7.89|0
1654667400000|2022-06-08 05:50:00|9.7|7.9|9.71|7.91|9.72|7.92|9.69|7.89|0
1654667700000|2022-06-08 05:55:00|9.7|7.9|9.7|7.9|9.75|7.95|9.69|7.89|0
1654668000000|2022-06-08 06:00:00|9.71|7.91|9.73|7.93|9.74|7.94|9.7|7.9|0
1654668300000|2022-06-08 06:05:00|9.72|7.92|9.72|7.92|9.76|7.96|9.7|7.9|0
1654668600000|2022-06-08 06:10:00|9.73|7.93|9.77|7.97|9.77|7.97|9.73|7.93|0
1654668900000|2022-06-08 06:15:00|9.78|7.98|9.75|7.95|9.8|8|9.75|7.95|0
1654669200000|2022-06-08 06:20:00|9.74|7.94|9.64|7.84|9.75|7.95|9.64|7.84|0
1654669500000|2022-06-08 06:25:00|9.65|7.85|9.66|7.86|9.68|7.88|9.62|7.82|0
1654669800000|2022-06-08 06:30:00|9.65|7.85|9.62|7.82|9.65|7.85|9.6|7.8|0
1654670100000|2022-06-08 06:35:00|9.63|7.83|9.64|7.84|9.64|7.84|9.62|7.82|0
1654670400000|2022-06-08 06:40:00|9.65|7.85|9.67|7.87|9.68|7.88|9.63|7.83|0
1654670700000|2022-06-08 06:45:00|9.68|7.88|9.69|7.89|9.69|7.89|9.67|7.87|0
1654671000000|2022-06-08 06:50:00|9.68|7.88|9.74|7.94|9.74|7.94|9.67|7.87|0
1654671300000|2022-06-08 06:55:00|9.73|7.93|9.68|7.88|9.73|7.93|9.68|7.88|0
1654671600000|2022-06-08 07:00:00|9.7|7.9|9.8|8|9.82|8.02|9.69|7.89|0
1654671900000|2022-06-08 07:05:00|9.6|8.2|9.55|8.15|9.79|8.39|9.31|7.91|0
1654672200000|2022-06-08 07:10:00|9.56|8.16|9.51|8.11|9.6|8.2|9.5|8.1|0
1654672500000|2022-06-08 07:15:00|9.52|8.12|9.49|8.09|9.54|8.14|9.45|8.05|0
1654672800000|2022-06-08 07:20:00|9.5|8.1|9.49|8.09|9.55|8.15|9.48|8.08|0
1654673100000|2022-06-08 07:25:00|9.5|8.1|9.5|8.1|9.54|8.14|9.46|8.06|0
1654673400000|2022-06-08 07:30:00|9.51|8.11|9.47|8.07|9.52|8.12|9.46|8.06|0
1654673700000|2022-06-08 07:35:00|9.48|8.08|9.45|8.05|9.54|8.14|9.45|8.05|0
1654674000000|2022-06-08 07:40:00|9.44|8.04|9.41|8.01|9.44|8.04|9.38|7.98|0
1654674300000|2022-06-08 07:45:00|9.42|8.02|9.44|8.04|9.45|8.05|9.39|7.99|0
1654674600000|2022-06-08 07:50:00|9.45|8.05|9.43|8.03|9.45|8.05|9.37|7.97|0
1654674900000|2022-06-08 07:55:00|9.42|8.02|9.48|8.08|9.48|8.08|9.4|8|0
1654675200000|2022-06-08 08:00:00|9.49|8.09|9.45|8.05|9.51|8.11|9.42|8.02|0
1654675500000|2022-06-08 08:05:00|9.46|8.06|9.46|8.06|9.52|8.12|9.44|8.04|0
1654675800000|2022-06-08 08:10:00|9.45|8.05|9.46|8.06|9.48|8.08|9.41|8.01|0
1654676100000|2022-06-08 08:15:00|9.47|8.07|9.5|8.1|9.56|8.16|9.46|8.06|0
1654676400000|2022-06-08 08:20:00|9.48|8.08|9.47|8.07|9.58|8.18|9.46|8.06|0
1654676700000|2022-06-08 08:25:00|9.48|8.08|9.44|8.04|9.5|8.1|9.44|8.04|0
1654677000000|2022-06-08 08:30:00|9.42|8.02|9.43|8.03|9.46|8.06|9.42|8.02|0
1654677300000|2022-06-08 08:35:00|9.42|8.02|9.41|8.01|9.43|8.03|9.37|7.97|0
1654677600000|2022-06-08 08:40:00|9.42|8.02|9.4|8|9.44|8.04|9.4|8|0
1654677900000|2022-06-08 08:45:00|9.39|7.99|9.54|8.14|9.57|8.17|9.39|7.99|0
1654678200000|2022-06-08 08:50:00|9.55|8.15|9.53|8.13|9.6|8.2|9.51|8.11|0
1654678500000|2022-06-08 08:55:00|9.54|8.14|9.57|8.17|9.6|8.2|9.54|8.14|0
1654678800000|2022-06-08 09:00:00|9.58|8.18|9.61|8.21|9.62|8.22|9.55|8.15|0
1654679100000|2022-06-08 09:05:00|9.63|8.23|9.69|8.29|9.7|8.3|9.62|8.22|0
1654679400000|2022-06-08 09:10:00|9.7|8.3|9.63|8.23|9.72|8.32|9.61|8.21|0
1654679700000|2022-06-08 09:15:00|9.62|8.22|9.59|8.19|9.65|8.25|9.59|8.19|0
1654680000000|2022-06-08 09:20:00|9.6|8.2|9.6|8.2|9.6|8.2|9.57|8.17|0
1654680300000|2022-06-08 09:25:00|9.59|8.19|9.63|8.23|9.63|8.23|9.56|8.16|0
1654680600000|2022-06-08 09:30:00|9.62|8.22|9.59|8.19|9.63|8.23|9.56|8.16|0
1654680900000|2022-06-08 09:35:00|9.6|8.2|9.59|8.19|9.62|8.22|9.55|8.15|0
1654681200000|2022-06-08 09:40:00|9.6|8.2|9.55|8.15|9.62|8.22|9.52|8.12|0
1654681500000|2022-06-08 09:45:00|9.54|8.14|9.55|8.15|9.55|8.15|9.52|8.12|0
1654681800000|2022-06-08 09:50:00|9.56|8.16|9.56|8.16|9.57|8.17|9.53|8.13|0
1654682100000|2022-06-08 09:55:00|9.57|8.17|9.57|8.17|9.57|8.17|9.54|8.14|0
1654682400000|2022-06-08 10:00:00|9.6|8.2|9.62|8.22|9.66|8.26|9.57|8.17|0
1654682700000|2022-06-08 10:05:00|9.61|8.21|9.56|8.16|9.72|8.32|9.54|8.14|0
1654683000000|2022-06-08 10:10:00|9.55|8.15|9.56|8.16|9.57|8.17|9.52|8.12|0
1654683300000|2022-06-08 10:15:00|9.57|8.17|9.55|8.15|9.57|8.17|9.51|8.11|0
1654683600000|2022-06-08 10:20:00|9.54|8.14|9.54|8.14|9.57|8.17|9.52|8.12|0
1654683900000|2022-06-08 10:25:00|9.55|8.15|9.55|8.15|9.56|8.16|9.52|8.12|0
1654684200000|2022-06-08 10:30:00|9.56|8.16|9.58|8.18|9.59|8.19|9.54|8.14|0
1654684500000|2022-06-08 10:35:00|9.57|8.17|9.52|8.12|9.58|8.18|9.51|8.11|0
1654684800000|2022-06-08 10:40:00|9.51|8.11|9.5|8.1|9.53|8.13|9.48|8.08|0
1654685100000|2022-06-08 10:45:00|9.51|8.11|9.44|8.04|9.53|8.13|9.44|8.04|0
1654685400000|2022-06-08 10:50:00|9.43|8.03|9.35|7.95|9.47|8.07|9.34|7.94|0
1654685700000|2022-06-08 10:55:00|9.36|7.96|9.37|7.97|9.39|7.99|9.35|7.95|0
1654686000000|2022-06-08 11:00:00|9.38|7.98|9.56|8.16|9.56|8.16|9.38|7.98|0
1654686300000|2022-06-08 11:05:00|9.55|8.15|9.53|8.13|9.57|8.17|9.53|8.13|0
1654686600000|2022-06-08 11:10:00|9.54|8.14|9.44|8.04|9.54|8.14|9.44|8.04|0
1654686900000|2022-06-08 11:15:00|9.46|8.06|9.6|8.2|9.61|8.21|9.45|8.05|0
1654687200000|2022-06-08 11:20:00|9.61|8.21|9.61|8.21|9.63|8.23|9.59|8.19|0
1654687500000|2022-06-08 11:25:00|9.6|8.2|9.58|8.18|9.6|8.2|9.58|8.18|0
1654687800000|2022-06-08 11:30:00|9.56|8.16|9.5|8.1|9.57|8.17|9.48|8.08|0
1654688100000|2022-06-08 11:35:00|9.51|8.11|9.29|7.89|9.51|8.11|8.06|6.66|0
1654688400000|2022-06-08 11:40:00|9.31|7.91|9.4|8|9.42|8.02|9.31|7.91|0
1654688700000|2022-06-08 11:45:00|9.41|8.01|9.45|8.05|9.45|8.05|9.39|7.99|0
1654689000000|2022-06-08 11:50:00|9.46|8.06|9.49|8.09|9.5|8.1|9.46|8.06|0
1654689300000|2022-06-08 11:55:00|9.48|8.08|9.49|8.09|9.49|8.09|9.46|8.06|0
1654689600000|2022-06-08 12:00:00|9.48|8.08|9.5|8.1|9.54|8.14|9.48|8.08|0
1654689900000|2022-06-08 12:05:00|9.51|8.11|9.5|8.1|9.51|8.11|9.46|8.06|0
1654690200000|2022-06-08 12:10:00|9.48|8.08|9.47|8.07|9.51|8.11|9.42|8.02|0
1654690500000|2022-06-08 12:15:00|9.48|8.08|9.49|8.09|9.53|8.13|9.48|8.08|0
1654690800000|2022-06-08 12:20:00|9.5|8.1|9.59|8.19|9.6|8.2|9.49|8.09|0
1654691100000|2022-06-08 12:25:00|9.6|8.2|9.6|8.2|9.63|8.23|9.57|8.17|0
1654691400000|2022-06-08 12:30:00|9.61|8.21|9.71|8.31|9.76|8.36|9.61|8.21|0
1654691700000|2022-06-08 12:35:00|9.72|8.32|9.48|8.08|9.73|8.33|9.37|7.97|0
1654692000000|2022-06-08 12:40:00|9.49|8.09|9.43|8.03|9.55|8.15|9.43|8.03|0
1654692300000|2022-06-08 12:45:00|9.42|8.02|9.58|8.18|9.58|8.18|9.41|8.01|0
1654692600000|2022-06-08 12:50:00|9.57|8.17|9.66|8.26|9.67|8.27|9.55|8.15|0
1654692900000|2022-06-08 12:55:00|9.67|8.27|9.54|8.14|9.67|8.27|9.47|8.07|0
1654693200000|2022-06-08 13:00:00|9.55|8.15|9.51|8.11|9.66|8.26|9.51|8.11|0
1654693500000|2022-06-08 13:05:00|9.52|8.12|9.46|8.06|9.53|8.13|9.45|8.05|0
1654693800000|2022-06-08 13:10:00|9.48|8.08|9.44|8.04|9.51|8.11|9.43|8.03|0
1654694100000|2022-06-08 13:15:00|9.47|8.07|9.48|8.08|9.5|8.1|9.45|8.05|0
1654694400000|2022-06-08 13:20:00|9.49|8.09|9.47|8.07|9.5|8.1|9.45|8.05|0
1654694700000|2022-06-08 13:25:00|9.46|8.06|9.41|8.01|9.46|8.06|9.39|7.99|0
1654695000000|2022-06-08 13:30:00|9.42|8.02|9.54|8.14|9.71|8.31|9.41|8.01|0
1654695300000|2022-06-08 13:35:00|9.55|8.15|9.36|7.96|9.59|8.19|9.32|7.92|0
1654695600000|2022-06-08 13:40:00|9.39|7.99|9.46|8.06|9.49|8.09|9.37|7.97|0
1654695900000|2022-06-08 13:45:00|9.45|8.05|9.17|7.77|9.54|8.14|9.1|7.7|0
1654696200000|2022-06-08 13:50:00|9.16|7.76|9.15|7.75|9.49|8.09|9.12|7.72|0
1654696500000|2022-06-08 13:55:00|9.16|7.76|9.22|7.82|9.24|7.84|9.12|7.72|0
1654696800000|2022-06-08 14:00:00|9.21|7.81|9.24|7.84|9.4|8|9.18|7.78|0
1654697100000|2022-06-08 14:05:00|9.23|7.83|9.24|7.84|9.29|7.89|9.18|7.78|0
1654697400000|2022-06-08 14:10:00|9.25|7.85|9.62|8.22|9.62|8.22|9.25|7.85|0
1654697700000|2022-06-08 14:15:00|9.63|8.23|9.46|8.06|9.68|8.28|9.46|8.06|0
1654698000000|2022-06-08 14:20:00|9.45|8.05|9.28|7.88|9.45|8.05|9.27|7.87|0
1654698300000|2022-06-08 14:25:00|9.31|7.91|9.41|8.01|9.41|8.01|9.28|7.88|0
1654698600000|2022-06-08 14:30:00|9.42|8.02|9.28|7.88|9.46|8.06|9.23|7.83|0
1654698900000|2022-06-08 14:35:00|9.27|7.87|9.29|7.89|9.31|7.91|9.18|7.78|0
1654699200000|2022-06-08 14:40:00|9.28|7.88|9.28|7.88|9.5|8.1|9.21|7.81|0
1654699500000|2022-06-08 14:45:00|9.27|7.87|9.2|7.8|9.27|7.87|9.15|7.75|0
1654699800000|2022-06-08 14:50:00|9.19|7.79|9.2|7.8|9.25|7.85|9.14|7.74|0
1654700100000|2022-06-08 14:55:00|9.21|7.81|9.33|7.93|9.4|8|9.2|7.8|0
1654700400000|2022-06-08 15:00:00|9.32|7.92|9.36|7.96|9.43|8.03|9.3|7.9|0
1654700700000|2022-06-08 15:05:00|9.38|7.98|9.31|7.91|9.38|7.98|9.29|7.89|0
1654701000000|2022-06-08 15:10:00|9.3|7.9|9.15|7.75|9.35|7.95|9.15|7.75|0
1654701300000|2022-06-08 15:15:00|9.13|7.73|9.15|7.75|9.41|8.01|8.99|7.59|0
1654701600000|2022-06-08 15:20:00|9.17|7.77|9.22|7.82|9.23|7.83|9.13|7.73|0
1654701900000|2022-06-08 15:25:00|9.23|7.83|9.18|7.78|9.23|7.83|9.15|7.75|0
1654702200000|2022-06-08 15:30:00|9.17|7.77|9.17|7.77|9.22|7.82|9.12|7.72|0
1654702500000|2022-06-08 15:35:00|9.16|7.76|9.15|7.75|9.19|7.79|9.13|7.73|0
1654702800000|2022-06-08 15:40:00|9.13|7.73|9.31|7.91|9.32|7.92|9.08|7.68|0
1654703100000|2022-06-08 15:45:00|9.28|7.88|9.05|7.65|9.3|7.9|8.99|7.59|0
1654703400000|2022-06-08 15:50:00|9.06|7.66|9.03|7.63|9.06|7.66|8.98|7.58|0
1654703700000|2022-06-08 15:55:00|9.02|7.62|9.07|7.67|9.09|7.69|8.99|7.59|0
1654704000000|2022-06-08 16:00:00|9.08|7.68|9.03|7.63|9.12|7.72|8.95|7.55|0
1654704300000|2022-06-08 16:05:00|9.04|7.64|9.08|7.68|9.15|7.75|9.02|7.62|0
1654704600000|2022-06-08 16:10:00|9.07|7.67|9.04|7.64|9.09|7.69|9.03|7.63|0
1654704900000|2022-06-08 16:15:00|9.05|7.65|9.06|7.66|9.13|7.73|9.04|7.64|0
1654705200000|2022-06-08 16:20:00|9.05|7.65|9.2|7.8|9.24|7.84|9.04|7.64|0
1654705500000|2022-06-08 16:25:00|9.19|7.79|9.26|7.86|9.38|7.98|9.19|7.79|0
1654705800000|2022-06-08 16:30:00|9.27|7.87|9.44|8.04|9.49|8.09|9.26|7.86|0
1654706100000|2022-06-08 16:35:00|9.43|8.03|9.67|8.27|9.67|8.27|9.43|8.03|0
1654706400000|2022-06-08 16:40:00|9.68|8.28|9.8|8.4|9.8|8.4|9.62|8.22|0
1654706700000|2022-06-08 16:45:00|9.81|8.41|9.66|8.26|9.85|8.45|9.65|8.25|0
1654707000000|2022-06-08 16:50:00|9.68|8.28|9.31|7.91|9.69|8.29|8.93|7.53|0
1654707300000|2022-06-08 16:55:00|9.33|7.93|9.23|7.83|9.34|7.94|9.22|7.82|0
1654707600000|2022-06-08 17:00:00|9.22|7.82|9.39|7.99|9.42|8.02|9.22|7.82|0
1654707900000|2022-06-08 17:05:00|9.4|8|9.29|7.89|9.41|8.01|9.27|7.87|0
1654708200000|2022-06-08 17:10:00|9.31|7.91|9.33|7.93|9.41|8.01|9.27|7.87|0
1654708500000|2022-06-08 17:15:00|9.34|7.94|9.26|7.86|9.38|7.98|9.25|7.85|0
1654708800000|2022-06-08 17:20:00|9.28|7.88|9.34|7.94|9.35|7.95|9.27|7.87|0
1654709100000|2022-06-08 17:25:00|9.33|7.93|9.29|7.89|9.43|8.03|9.2|7.8|0
1654709400000|2022-06-08 17:30:00|9.3|7.9|9.43|8.03|9.49|8.09|9.28|7.88|0
1654709700000|2022-06-08 17:35:00|9.44|8.04|9.56|8.16|9.57|8.17|9.43|8.03|0
1654710000000|2022-06-08 17:40:00|9.57|8.17|9.34|7.94|9.57|8.17|9.34|7.94|0
1654710300000|2022-06-08 17:45:00|9.36|7.96|9.3|7.9|9.39|7.99|9.26|7.86|0
1654710600000|2022-06-08 17:50:00|9.29|7.89|9.34|7.94|9.41|8.01|9.27|7.87|0
1654710900000|2022-06-08 17:55:00|9.33|7.93|9.36|7.96|9.38|7.98|9.26|7.86|0
1654711200000|2022-06-08 18:00:00|9.37|7.97|9.31|7.91|9.37|7.97|9.25|7.85|0
1654711500000|2022-06-08 18:05:00|9.3|7.9|9.31|7.91|9.35|7.95|9.25|7.85|0
1654711800000|2022-06-08 18:10:00|9.3|7.9|9.32|7.92|9.4|8|9.27|7.87|0
1654712100000|2022-06-08 18:15:00|9.31|7.91|9.38|7.98|9.43|8.03|9.29|7.89|0
1654712400000|2022-06-08 18:20:00|9.4|8|9.38|7.98|9.44|8.04|9.32|7.92|0
1654712700000|2022-06-08 18:25:00|9.39|7.99|9.49|8.09|9.59|8.19|9.35|7.95|0
1654713000000|2022-06-08 18:30:00|9.5|8.1|9.54|8.14|9.54|8.14|9.4|8|0
1654713300000|2022-06-08 18:35:00|9.55|8.15|9.53|8.13|9.62|8.22|9.5|8.1|0
1654713600000|2022-06-08 18:40:00|9.52|8.12|9.36|7.96|9.52|8.12|9.34|7.94|0
1654713900000|2022-06-08 18:45:00|9.37|7.97|9.37|7.97|9.4|8|9.29|7.89|0
1654714200000|2022-06-08 18:50:00|9.36|7.96|9.44|8.04|9.44|8.04|9.35|7.95|0
1654714500000|2022-06-08 18:55:00|9.45|8.05|9.42|8.02|9.46|8.06|9.39|7.99|0
1654714800000|2022-06-08 19:00:00|9.45|8.05|9.47|8.07|9.54|8.14|9.42|8.02|0
1654715100000|2022-06-08 19:05:00|9.48|8.08|9.53|8.13|9.62|8.22|9.44|8.04|0
1654715400000|2022-06-08 19:10:00|9.55|8.15|9.37|7.97|9.56|8.16|9.34|7.94|0
1654715700000|2022-06-08 19:15:00|9.39|7.99|9.19|7.79|9.39|7.99|9.11|7.71|0
1654716000000|2022-06-08 19:20:00|9.18|7.78|9.05|7.65|9.21|7.81|9.04|7.64|0
1654716300000|2022-06-08 19:25:00|9.04|7.64|9.07|7.67|9.09|7.69|9.01|7.61|0
1654716600000|2022-06-08 19:30:00|9.06|7.66|8.99|7.59|9.1|7.7|8.97|7.57|0
1654716900000|2022-06-08 19:35:00|8.98|7.58|9.05|7.65|9.26|7.86|8.96|7.56|0
1654717200000|2022-06-08 19:40:00|9.06|7.66|9.12|7.72|9.13|7.73|9.06|7.66|0
1654717500000|2022-06-08 19:45:00|9.11|7.71|9.35|7.95|9.35|7.95|9.11|7.71|0
1654717800000|2022-06-08 19:50:00|9.34|7.94|9.31|7.91|9.39|7.99|9.19|7.79|0
1654718100000|2022-06-08 19:55:00|9.29|7.89|9.29|7.89|9.35|7.95|9.22|7.82|0
1654718400000|2022-06-08 20:00:00|9.26|7.86|9.05|7.65|9.3|7.9|9|7.6|0
1654718700000|2022-06-08 20:05:00|9.04|7.64|9.01|7.61|9.07|7.67|9|7.6|0
1654719000000|2022-06-08 20:10:00|9|7.6|8.93|7.53|9.01|7.61|8.93|7.53|0
1654719300000|2022-06-08 20:15:00|9.14|7.34|9.16|7.36|9.19|7.39|9.14|7.34|0
1654719600000|2022-06-08 20:20:00|9.17|7.37|9.15|7.35|9.18|7.38|9.13|7.33|0
1654719900000|2022-06-08 20:25:00|9.14|7.34|9.14|7.34|9.15|7.35|9.13|7.33|0
1654720200000|2022-06-08 20:30:00|9.13|7.33|9.13|7.33|9.13|7.33|9.12|7.32|0
1654720500000|2022-06-08 20:35:00|9.12|7.32|9.13|7.33|9.14|7.34|9.11|7.31|0
1654720800000|2022-06-08 20:40:00|9.14|7.34|9.15|7.35|9.16|7.36|9.14|7.34|0
1654721100000|2022-06-08 20:45:00|9.14|7.34|9.16|7.36|9.17|7.37|9.14|7.34|0
1654721400000|2022-06-08 20:50:00|9.15|7.35|9.14|7.34|9.16|7.36|9.13|7.33|0
1654721700000|2022-06-08 20:55:00|9.13|7.33|9.26|7.46|9.26|7.46|9.13|7.33|0
1654722000000|2022-06-08 21:00:00|9.25|7.45|9.24|7.44|9.26|7.46|9.24|7.44|0
1654722300000|2022-06-08 21:05:00|9.25|7.45|9.24|7.44|9.25|7.45|9.24|7.44|0
1654722600000|2022-06-08 21:10:00|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1654723200000|2022-06-08 21:20:00|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1654723500000|2022-06-08 21:25:00|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1654723800000|2022-06-08 21:30:00|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1654724100000|2022-06-08 21:35:00|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1654724400000|2022-06-08 21:40:00|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1654724700000|2022-06-08 21:45:00|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1654725000000|2022-06-08 21:50:00|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1654725300000|2022-06-08 21:55:00|9.23|7.43|9.24|7.44|9.24|7.44|9.23|7.43|0
1654725600000|2022-06-08 22:00:00|9.25|7.45|9.31|7.51|9.31|7.51|9.24|7.44|0
1654725900000|2022-06-08 22:05:00|9.3|7.5|9.28|7.48|9.3|7.5|9.28|7.48|0
1654726200000|2022-06-08 22:10:00|9.29|7.49|9.27|7.47|9.29|7.49|9.27|7.47|0
1654726500000|2022-06-08 22:15:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1654726800000|2022-06-08 22:20:00|9.26|7.46|9.27|7.47|9.28|7.48|9.25|7.45|0
1654727100000|2022-06-08 22:25:00|9.26|7.46|9.24|7.44|9.26|7.46|9.23|7.43|0
1654727400000|2022-06-08 22:30:00|9.23|7.43|9.22|7.42|9.24|7.44|9.21|7.41|0
1654727700000|2022-06-08 22:35:00|9.24|7.44|9.22|7.42|9.25|7.45|9.21|7.41|0
1654728000000|2022-06-08 22:40:00|9.21|7.41|9.21|7.41|9.22|7.42|9.21|7.41|0
1654728300000|2022-06-08 22:45:00|9.22|7.42|9.2|7.4|9.22|7.42|9.2|7.4|0
1654728600000|2022-06-08 22:50:00|9.21|7.41|9.19|7.39|9.21|7.41|9.19|7.39|0
1654728900000|2022-06-08 22:55:00|9.18|7.38|9.19|7.39|9.19|7.39|9.17|7.37|0
1654729200000|2022-06-08 23:00:00|9.2|7.4|9.18|7.38|9.2|7.4|9.17|7.37|0
1654729500000|2022-06-08 23:05:00|9.19|7.39|9.18|7.38|9.19|7.39|9.17|7.37|0
1654729800000|2022-06-08 23:10:00|9.17|7.37|9.17|7.37|9.17|7.37|9.17|7.37|0
1654730100000|2022-06-08 23:15:00|9.16|7.36|9.16|7.36|9.17|7.37|9.16|7.36|0
1654730400000|2022-06-08 23:20:00|9.15|7.35|9.17|7.37|9.17|7.37|9.15|7.35|0
1654730700000|2022-06-08 23:25:00|9.18|7.38|9.2|7.4|9.21|7.41|9.18|7.38|0
1654731000000|2022-06-08 23:30:00|9.19|7.39|9.17|7.37|9.19|7.39|9.15|7.35|0
1654731300000|2022-06-08 23:35:00|9.18|7.38|9.2|7.4|9.2|7.4|9.18|7.38|0
1654731600000|2022-06-08 23:40:00|9.21|7.41|9.18|7.38|9.22|7.42|9.17|7.37|0
1654731900000|2022-06-08 23:45:00|9.17|7.37|9.16|7.36|9.17|7.37|9.15|7.35|0
1654732200000|2022-06-08 23:50:00|9.15|7.35|9.21|7.41|9.21|7.41|9.15|7.35|0
1654732500000|2022-06-08 23:55:00|9.22|7.42|9.18|7.38|9.22|7.42|9.18|7.38|0
1654732800000|2022-06-09 00:00:00|9.16|7.36|9.24|7.44|9.24|7.44|9.11|7.31|0
1654733100000|2022-06-09 00:05:00|9.23|7.43|9.23|7.43|9.26|7.46|9.2|7.4|0
1654733400000|2022-06-09 00:10:00|9.22|7.42|9.23|7.43|9.26|7.46|9.2|7.4|0
1654733700000|2022-06-09 00:15:00|9.24|7.44|9.28|7.48|9.32|7.52|9.23|7.43|0
1654734000000|2022-06-09 00:20:00|9.27|7.47|9.22|7.42|9.29|7.49|9.2|7.4|0
1654734300000|2022-06-09 00:25:00|9.23|7.43|9.22|7.42|9.25|7.45|9.22|7.42|0
1654734600000|2022-06-09 00:30:00|9.21|7.41|9.23|7.43|9.27|7.47|9.21|7.41|0
1654734900000|2022-06-09 00:35:00|9.22|7.42|9.29|7.49|9.32|7.52|9.21|7.41|0
1654735200000|2022-06-09 00:40:00|9.3|7.5|9.38|7.58|9.42|7.62|9.3|7.5|0
1654735500000|2022-06-09 00:45:00|9.37|7.57|9.34|7.54|9.39|7.59|9.34|7.54|0
1654735800000|2022-06-09 00:50:00|9.33|7.53|9.35|7.55|9.36|7.56|9.32|7.52|0
1654736100000|2022-06-09 00:55:00|9.36|7.56|9.38|7.58|9.39|7.59|9.34|7.54|0
1654736400000|2022-06-09 01:00:00|9.37|7.57|9.39|7.59|9.41|7.61|9.35|7.55|0
1654736700000|2022-06-09 01:05:00|9.4|7.6|9.36|7.56|9.4|7.6|9.36|7.56|0
1654737000000|2022-06-09 01:10:00|9.37|7.57|9.36|7.56|9.39|7.59|9.31|7.51|0
1654737300000|2022-06-09 01:15:00|9.34|7.54|9.36|7.56|9.39|7.59|9.32|7.52|0
1654737600000|2022-06-09 01:20:00|9.35|7.55|9.38|7.58|9.38|7.58|9.35|7.55|0
1654737900000|2022-06-09 01:25:00|9.37|7.57|9.44|7.64|9.45|7.65|9.37|7.57|0
1654738200000|2022-06-09 01:30:00|9.45|7.65|9.38|7.58|9.45|7.65|9.38|7.58|0
1654738500000|2022-06-09 01:35:00|9.37|7.57|9.54|7.74|9.54|7.74|9.37|7.57|0
1654738800000|2022-06-09 01:40:00|9.53|7.73|9.51|7.71|9.54|7.74|9.48|7.68|0
1654739100000|2022-06-09 01:45:00|9.52|7.72|9.51|7.71|9.56|7.76|9.51|7.71|0
1654739400000|2022-06-09 01:50:00|9.52|7.72|9.48|7.68|9.52|7.72|9.47|7.67|0
1654739700000|2022-06-09 01:55:00|9.49|7.69|9.48|7.68|9.49|7.69|9.46|7.66|0
1654740000000|2022-06-09 02:00:00|9.49|7.69|9.46|7.66|9.49|7.69|9.45|7.65|0
1654740300000|2022-06-09 02:05:00|9.45|7.65|9.42|7.62|9.46|7.66|9.42|7.62|0
1654740600000|2022-06-09 02:10:00|9.41|7.61|9.4|7.6|9.43|7.63|9.38|7.58|0
1654740900000|2022-06-09 02:15:00|9.39|7.59|9.44|7.64|9.46|7.66|9.39|7.59|0
1654741200000|2022-06-09 02:20:00|9.43|7.63|9.48|7.68|9.49|7.69|9.43|7.63|0
1654741500000|2022-06-09 02:25:00|9.47|7.67|9.47|7.67|9.49|7.69|9.47|7.67|0
1654741800000|2022-06-09 02:30:00|9.48|7.68|9.43|7.63|9.49|7.69|9.43|7.63|0
1654742100000|2022-06-09 02:35:00|9.44|7.64|9.41|7.61|9.44|7.64|9.4|7.6|0
1654742400000|2022-06-09 02:40:00|9.4|7.6|9.42|7.62|9.44|7.64|9.4|7.6|0
1654742700000|2022-06-09 02:45:00|9.41|7.61|9.37|7.57|9.42|7.62|9.36|7.56|0
1654743000000|2022-06-09 02:50:00|9.38|7.58|9.37|7.57|9.41|7.61|9.37|7.57|0
1654743300000|2022-06-09 02:55:00|9.36|7.56|9.38|7.58|9.4|7.6|9.36|7.56|0
1654743600000|2022-06-09 03:00:00|9.37|7.57|9.35|7.55|9.39|7.59|9.33|7.53|0
1654743900000|2022-06-09 03:05:00|9.36|7.56|9.38|7.58|9.38|7.58|9.35|7.55|0
1654744200000|2022-06-09 03:10:00|9.39|7.59|9.39|7.59|9.39|7.59|9.38|7.58|0
1654744500000|2022-06-09 03:15:00|9.38|7.58|9.36|7.56|9.42|7.62|9.36|7.56|0
1654744800000|2022-06-09 03:20:00|9.35|7.55|9.36|7.56|9.38|7.58|9.35|7.55|0
1654745100000|2022-06-09 03:25:00|9.37|7.57|9.34|7.54|9.37|7.57|9.34|7.54|0
1654745400000|2022-06-09 03:30:00|9.35|7.55|9.37|7.57|9.37|7.57|9.34|7.54|0
1654745700000|2022-06-09 03:35:00|9.36|7.56|9.37|7.57|9.37|7.57|9.36|7.56|0
1654746000000|2022-06-09 03:40:00|9.36|7.56|9.34|7.54|9.38|7.58|9.33|7.53|0
1654746300000|2022-06-09 03:45:00|9.33|7.53|9.3|7.5|9.35|7.55|9.29|7.49|0
1654746600000|2022-06-09 03:50:00|9.29|7.49|9.29|7.49|9.29|7.49|9.26|7.46|0
1654746900000|2022-06-09 03:55:00|9.28|7.48|9.29|7.49|9.3|7.5|9.28|7.48|0
1654747200000|2022-06-09 04:00:00|9.28|7.48|9.27|7.47|9.3|7.5|9.27|7.47|0
1654747500000|2022-06-09 04:05:00|9.28|7.48|9.3|7.5|9.3|7.5|9.28|7.48|0
1654747800000|2022-06-09 04:10:00|9.29|7.49|9.28|7.48|9.31|7.51|9.27|7.47|0
1654748100000|2022-06-09 04:15:00|9.27|7.47|9.29|7.49|9.29|7.49|9.27|7.47|0
1654748400000|2022-06-09 04:20:00|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1654748700000|2022-06-09 04:25:00|9.28|7.48|9.28|7.48|9.29|7.49|9.27|7.47|0
1654749000000|2022-06-09 04:30:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1654749300000|2022-06-09 04:35:00|9.28|7.48|9.29|7.49|9.3|7.5|9.28|7.48|0
1654749600000|2022-06-09 04:40:00|9.3|7.5|9.28|7.48|9.3|7.5|9.28|7.48|0
1654749900000|2022-06-09 04:45:00|9.29|7.49|9.29|7.49|9.31|7.51|9.29|7.49|0
1654750200000|2022-06-09 04:50:00|9.3|7.5|9.27|7.47|9.3|7.5|9.27|7.47|0
1654750500000|2022-06-09 04:55:00|9.28|7.48|9.29|7.49|9.3|7.5|9.27|7.47|0
1654750800000|2022-06-09 05:00:00|9.31|7.51|9.3|7.5|9.32|7.52|9.26|7.46|0
1654751100000|2022-06-09 05:05:00|9.29|7.49|9.2|7.4|9.29|7.49|9.2|7.4|0
1654751400000|2022-06-09 05:10:00|9.19|7.39|9.24|7.44|9.24|7.44|9.18|7.38|0
1654751700000|2022-06-09 05:15:00|9.25|7.45|9.26|7.46|9.26|7.46|9.23|7.43|0
1654752000000|2022-06-09 05:20:00|9.25|7.45|9.27|7.47|9.3|7.5|9.24|7.44|0
1654752300000|2022-06-09 05:25:00|9.26|7.46|9.23|7.43|9.26|7.46|9.22|7.42|0
1654752600000|2022-06-09 05:30:00|9.22|7.42|9.25|7.45|9.28|7.48|9.19|7.39|0
1654752900000|2022-06-09 05:35:00|9.26|7.46|9.34|7.54|9.34|7.54|9.25|7.45|0
1654753200000|2022-06-09 05:40:00|9.33|7.53|9.37|7.57|9.42|7.62|9.32|7.52|0
1654753500000|2022-06-09 05:45:00|9.38|7.58|9.36|7.56|9.43|7.63|9.36|7.56|0
1654753800000|2022-06-09 05:50:00|9.34|7.54|9.42|7.62|9.42|7.62|9.34|7.54|0
1654754100000|2022-06-09 05:55:00|9.41|7.61|9.44|7.64|9.44|7.64|9.41|7.61|0
1654754400000|2022-06-09 06:00:00|9.46|7.66|9.42|7.62|9.49|7.69|9.38|7.58|0
1654754700000|2022-06-09 06:05:00|9.41|7.61|9.38|7.58|9.49|7.69|9.38|7.58|0
1654755000000|2022-06-09 06:10:00|9.37|7.57|9.39|7.59|9.46|7.66|9.36|7.56|0
1654755300000|2022-06-09 06:15:00|9.38|7.58|9.42|7.62|9.43|7.63|9.38|7.58|0
1654755600000|2022-06-09 06:20:00|9.43|7.63|9.42|7.62|9.44|7.64|9.41|7.61|0
1654755900000|2022-06-09 06:25:00|9.43|7.63|9.44|7.64|9.47|7.67|9.42|7.62|0
1654756200000|2022-06-09 06:30:00|9.43|7.63|9.4|7.6|9.44|7.64|9.4|7.6|0
1654756500000|2022-06-09 06:35:00|9.41|7.61|9.37|7.57|9.41|7.61|9.34|7.54|0
1654756800000|2022-06-09 06:40:00|9.36|7.56|9.37|7.57|9.41|7.61|9.34|7.54|0
1654757100000|2022-06-09 06:45:00|9.38|7.58|9.35|7.55|9.38|7.58|9.32|7.52|0
1654757400000|2022-06-09 06:50:00|9.34|7.54|9.29|7.49|9.35|7.55|9.29|7.49|0
1654757700000|2022-06-09 06:55:00|9.28|7.48|9.25|7.45|9.29|7.49|9.25|7.45|0
1654758000000|2022-06-09 07:00:00|9.24|7.44|9.22|7.42|9.37|7.57|9.21|7.41|0
1654758300000|2022-06-09 07:05:00|9.03|7.63|8.94|7.54|9.05|7.65|8.93|7.53|0
1654758600000|2022-06-09 07:10:00|8.95|7.55|9.04|7.64|9.04|7.64|8.93|7.53|0
1654758900000|2022-06-09 07:15:00|9.05|7.65|9.04|7.64|9.08|7.68|9|7.6|0
1654759200000|2022-06-09 07:20:00|9.05|7.65|8.96|7.56|9.05|7.65|8.93|7.53|0
1654759500000|2022-06-09 07:25:00|8.97|7.57|8.96|7.56|8.99|7.59|8.94|7.54|0
1654759800000|2022-06-09 07:30:00|8.97|7.57|9.15|7.75|9.18|7.78|8.97|7.57|0
1654760100000|2022-06-09 07:35:00|9.14|7.74|9.1|7.7|9.18|7.78|9.09|7.69|0
1654760400000|2022-06-09 07:40:00|9.09|7.69|9.07|7.67|9.13|7.73|9.06|7.66|0
1654760700000|2022-06-09 07:45:00|9.08|7.68|9.03|7.63|9.08|7.68|9|7.6|0
1654761000000|2022-06-09 07:50:00|9.02|7.62|8.95|7.55|9.02|7.62|8.92|7.52|0
1654761300000|2022-06-09 07:55:00|8.96|7.56|8.96|7.56|9|7.6|8.94|7.54|0
1654761600000|2022-06-09 08:00:00|8.98|7.58|9|7.6|9.04|7.64|8.96|7.56|0
1654761900000|2022-06-09 08:05:00|9.01|7.61|9.05|7.65|9.11|7.71|9|7.6|0
1654762200000|2022-06-09 08:10:00|9.04|7.64|9.05|7.65|9.09|7.69|9.03|7.63|0
1654762500000|2022-06-09 08:15:00|9.06|7.66|9.03|7.63|9.06|7.66|9.01|7.61|0
1654762800000|2022-06-09 08:20:00|9.02|7.62|8.99|7.59|9.07|7.67|8.98|7.58|0
1654763100000|2022-06-09 08:25:00|9|7.6|8.97|7.57|9.01|7.61|8.97|7.57|0
1654763400000|2022-06-09 08:30:00|8.98|7.58|9.03|7.63|9.18|7.78|8.9|7.5|0
1654763700000|2022-06-09 08:35:00|9.02|7.62|9.01|7.61|9.02|7.62|8.95|7.55|0
1654764000000|2022-06-09 08:40:00|9|7.6|9.01|7.61|9.02|7.62|8.98|7.58|0
1654764300000|2022-06-09 08:45:00|9|7.6|8.84|7.44|9|7.6|8.84|7.44|0
1654764600000|2022-06-09 08:50:00|8.83|7.43|8.95|7.55|9.07|7.67|8.82|7.42|0
1654764900000|2022-06-09 08:55:00|8.94|7.54|8.87|7.47|8.96|7.56|8.86|7.46|0
1654765200000|2022-06-09 09:00:00|8.88|7.48|8.87|7.47|8.89|7.49|8.85|7.45|0
1654765500000|2022-06-09 09:05:00|8.88|7.48|8.88|7.48|8.92|7.52|8.85|7.45|0
1654765800000|2022-06-09 09:10:00|8.89|7.49|8.93|7.53|8.93|7.53|8.88|7.48|0
1654766100000|2022-06-09 09:15:00|8.92|7.52|8.94|7.54|8.95|7.55|8.9|7.5|0
1654766400000|2022-06-09 09:20:00|8.95|7.55|8.94|7.54|8.96|7.56|8.93|7.53|0
1654766700000|2022-06-09 09:25:00|8.92|7.52|8.94|7.54|8.95|7.55|8.91|7.51|0
1654767000000|2022-06-09 09:30:00|8.93|7.53|8.89|7.49|8.95|7.55|8.88|7.48|0
1654767300000|2022-06-09 09:35:00|8.9|7.5|8.89|7.49|8.9|7.5|8.87|7.47|0
1654767600000|2022-06-09 09:40:00|8.88|7.48|8.94|7.54|8.96|7.56|8.88|7.48|0
1654767900000|2022-06-09 09:45:00|8.93|7.53|8.91|7.51|8.95|7.55|8.91|7.51|0
1654768200000|2022-06-09 09:50:00|8.92|7.52|8.93|7.53|8.94|7.54|8.89|7.49|0
1654768500000|2022-06-09 09:55:00|8.94|7.54|8.95|7.55|9|7.6|8.94|7.54|0
1654768800000|2022-06-09 10:00:00|8.94|7.54|8.96|7.56|8.96|7.56|8.92|7.52|0
1654769100000|2022-06-09 10:05:00|8.97|7.57|8.97|7.57|8.98|7.58|8.94|7.54|0
1654769400000|2022-06-09 10:10:00|8.96|7.56|8.95|7.55|9.02|7.62|8.95|7.55|0
1654769700000|2022-06-09 10:15:00|8.96|7.56|8.88|7.48|8.96|7.56|8.87|7.47|0
1654770000000|2022-06-09 10:20:00|8.89|7.49|8.77|7.37|8.89|7.49|8.74|7.34|0
1654770300000|2022-06-09 10:25:00|8.76|7.36|8.84|7.44|8.93|7.53|8.76|7.36|0
1654770600000|2022-06-09 10:30:00|8.82|7.42|8.84|7.44|8.85|7.45|8.79|7.39|0
1654770900000|2022-06-09 10:35:00|8.85|7.45|8.9|7.5|8.9|7.5|8.82|7.42|0
1654771200000|2022-06-09 10:40:00|8.92|7.52|8.9|7.5|8.93|7.53|8.87|7.47|0
1654771500000|2022-06-09 10:45:00|8.91|7.51|8.91|7.51|8.93|7.53|8.88|7.48|0
1654771800000|2022-06-09 10:50:00|8.9|7.5|8.83|7.43|8.91|7.51|8.82|7.42|0
1654772100000|2022-06-09 10:55:00|8.84|7.44|8.89|7.49|8.89|7.49|8.84|7.44|0
1654772400000|2022-06-09 11:00:00|8.9|7.5|8.92|7.52|8.93|7.53|8.89|7.49|0
1654772700000|2022-06-09 11:05:00|8.93|7.53|8.92|7.52|8.96|7.56|8.9|7.5|0
1654773000000|2022-06-09 11:10:00|8.91|7.51|8.87|7.47|8.92|7.52|8.87|7.47|0
1654773300000|2022-06-09 11:15:00|8.88|7.48|8.94|7.54|8.95|7.55|8.86|7.46|0
1654773600000|2022-06-09 11:20:00|8.95|7.55|8.81|7.41|8.96|7.56|8.73|7.33|0
1654773900000|2022-06-09 11:25:00|8.83|7.43|8.9|7.5|8.93|7.53|8.81|7.41|0
1654774200000|2022-06-09 11:30:00|8.89|7.49|8.97|7.57|8.97|7.57|8.87|7.47|0
1654774500000|2022-06-09 11:35:00|8.99|7.59|8.95|7.55|8.99|7.59|8.93|7.53|0
1654774800000|2022-06-09 11:40:00|8.94|7.54|8.91|7.51|8.98|7.58|8.9|7.5|0
1654775100000|2022-06-09 11:45:00|8.9|7.5|8.96|7.56|9.09|7.69|8.78|7.38|0
1654775400000|2022-06-09 11:50:00|8.97|7.57|9|7.6|9|7.6|8.88|7.48|0
1654775700000|2022-06-09 11:55:00|8.99|7.59|8.99|7.59|9.06|7.66|8.98|7.58|0
1654776000000|2022-06-09 12:00:00|9|7.6|9.01|7.61|9.06|7.66|8.99|7.59|0
1654776300000|2022-06-09 12:05:00|9.03|7.63|9.03|7.63|9.07|7.67|8.99|7.59|0
1654776600000|2022-06-09 12:10:00|9.04|7.64|9.19|7.79|9.19|7.79|9.03|7.63|0
1654776900000|2022-06-09 12:15:00|9.2|7.8|9.17|7.77|9.23|7.83|9.13|7.73|0
1654777200000|2022-06-09 12:20:00|9.18|7.78|9.27|7.87|9.31|7.91|9.18|7.78|0
1654777500000|2022-06-09 12:25:00|9.28|7.88|9.05|7.65|9.3|7.9|8.88|7.48|0
1654777800000|2022-06-09 12:30:00|9.04|7.64|9.11|7.71|9.16|7.76|8.98|7.58|0
1654778100000|2022-06-09 12:35:00|9.12|7.72|9.1|7.7|9.19|7.79|9.09|7.69|0
1654778400000|2022-06-09 12:40:00|9.09|7.69|9.37|7.97|9.38|7.98|9.08|7.68|0
1654778700000|2022-06-09 12:45:00|9.38|7.98|9.38|7.98|9.38|7.98|9.29|7.89|0
1654779000000|2022-06-09 12:50:00|9.37|7.97|9.27|7.87|9.48|8.08|8.98|7.58|0
1654779300000|2022-06-09 12:55:00|9.28|7.88|9.2|7.8|9.28|7.88|9.15|7.75|0
1654779600000|2022-06-09 13:00:00|9.21|7.81|9.14|7.74|9.24|7.84|9.14|7.74|0
1654779900000|2022-06-09 13:05:00|9.15|7.75|9.26|7.86|9.27|7.87|9.14|7.74|0
1654780200000|2022-06-09 13:10:00|9.27|7.87|9.34|7.94|9.34|7.94|9.11|7.71|0
1654780500000|2022-06-09 13:15:00|9.33|7.93|9.35|7.95|9.41|8.01|9.29|7.89|0
1654780800000|2022-06-09 13:20:00|9.32|7.92|9.3|7.9|9.32|7.92|9.25|7.85|0
1654781100000|2022-06-09 13:25:00|9.29|7.89|9.35|7.95|9.35|7.95|9.26|7.86|0
1654781400000|2022-06-09 13:30:00|9.33|7.93|9.46|8.06|9.49|8.09|8.99|7.59|0
1654781700000|2022-06-09 13:35:00|9.41|8.01|9.49|8.09|9.5|8.1|9.17|7.77|0
1654782000000|2022-06-09 13:40:00|9.52|8.12|9.57|8.17|9.72|8.32|9.42|8.02|0
1654782300000|2022-06-09 13:45:00|9.61|8.21|8.93|7.53|9.7|8.3|8.82|7.42|0
1654782600000|2022-06-09 13:50:00|8.92|7.52|8.58|7.18|8.94|7.54|8.51|7.11|0
1654782900000|2022-06-09 13:55:00|8.59|7.19|8.99|7.59|9.34|7.94|8.52|7.12|0
1654783200000|2022-06-09 14:00:00|8.96|7.56|9.14|7.74|9.15|7.75|8.96|7.56|0
1654783500000|2022-06-09 14:05:00|9.16|7.76|9.41|8.01|9.43|8.03|9.14|7.74|0
1654783800000|2022-06-09 14:10:00|9.44|8.04|9.08|7.68|9.45|8.05|9.03|7.63|0
1654784100000|2022-06-09 14:15:00|9.07|7.67|8.96|7.56|9.11|7.71|8.81|7.41|0
1654784400000|2022-06-09 14:20:00|8.94|7.54|8.92|7.52|8.99|7.59|8.86|7.46|0
1654784700000|2022-06-09 14:25:00|8.9|7.5|8.84|7.44|8.97|7.57|8.84|7.44|0
1654785000000|2022-06-09 14:30:00|8.8|7.4|8.88|7.48|8.94|7.54|8.7|7.3|0
1654785300000|2022-06-09 14:35:00|8.86|7.46|8.79|7.39|8.91|7.51|8.76|7.36|0
1654785600000|2022-06-09 14:40:00|8.77|7.37|8.98|7.58|9.06|7.66|8.77|7.37|0
1654785900000|2022-06-09 14:45:00|8.97|7.57|9.06|7.66|9.11|7.71|8.97|7.57|0
1654786200000|2022-06-09 14:50:00|9.08|7.68|9.19|7.79|9.22|7.82|9.07|7.67|0
1654786500000|2022-06-09 14:55:00|9.2|7.8|9.07|7.67|9.25|7.85|9.03|7.63|0
1654786800000|2022-06-09 15:00:00|9.09|7.69|9.27|7.87|9.29|7.89|9.05|7.65|0
1654787100000|2022-06-09 15:05:00|9.28|7.88|9.18|7.78|9.37|7.97|9.06|7.66|0
1654787400000|2022-06-09 15:10:00|9.19|7.79|9.29|7.89|9.32|7.92|9.08|7.68|0
1654787700000|2022-06-09 15:15:00|9.28|7.88|9.32|7.92|9.35|7.95|9.25|7.85|0
1654788000000|2022-06-09 15:20:00|9.31|7.91|9.21|7.81|9.32|7.92|9.17|7.77|0
1654788300000|2022-06-09 15:25:00|9.2|7.8|9.31|7.91|9.34|7.94|9.19|7.79|0
1654788600000|2022-06-09 15:30:00|9.33|7.93|9.32|7.92|9.4|8|9.24|7.84|0
1654788900000|2022-06-09 15:35:00|9.3|7.9|9.26|7.86|9.35|7.95|9.2|7.8|0
1654789200000|2022-06-09 15:40:00|9.24|7.84|9.06|7.66|9.24|7.84|8.96|7.56|0
1654789500000|2022-06-09 15:45:00|9.08|7.68|9.32|7.92|9.34|7.94|9.03|7.63|0
1654789800000|2022-06-09 15:50:00|9.34|7.94|9.28|7.88|9.43|8.03|9.27|7.87|0
1654790100000|2022-06-09 15:55:00|9.27|7.87|9.18|7.78|9.29|7.89|9.17|7.77|0
1654790400000|2022-06-09 16:00:00|9.21|7.81|9.23|7.83|9.25|7.85|9.11|7.71|0
1654790700000|2022-06-09 16:05:00|9.24|7.84|9.3|7.9|9.35|7.95|9.21|7.81|0
1654791000000|2022-06-09 16:10:00|9.31|7.91|9.21|7.81|9.46|8.06|9.1|7.7|0
1654791300000|2022-06-09 16:15:00|9.22|7.82|9.19|7.79|9.27|7.87|9.18|7.78|0
1654791600000|2022-06-09 16:20:00|9.18|7.78|9.13|7.73|9.2|7.8|9.08|7.68|0
1654791900000|2022-06-09 16:25:00|9.14|7.74|9.01|7.61|9.16|7.76|8.97|7.57|0
1654792200000|2022-06-09 16:30:00|9|7.6|8.99|7.59|9.07|7.67|8.95|7.55|0
1654792500000|2022-06-09 16:35:00|9|7.6|8.97|7.57|9.01|7.61|8.92|7.52|0
1654792800000|2022-06-09 16:40:00|8.96|7.56|8.76|7.36|8.99|7.59|8.73|7.33|0
1654793100000|2022-06-09 16:45:00|8.77|7.37|8.82|7.42|8.85|7.45|8.75|7.35|0
1654793400000|2022-06-09 16:50:00|8.81|7.41|8.87|7.47|8.87|7.47|8.74|7.34|0
1654793700000|2022-06-09 16:55:00|8.89|7.49|8.69|7.29|8.93|7.53|8.65|7.25|0
1654794000000|2022-06-09 17:00:00|8.67|7.27|8.74|7.34|8.95|7.55|8.54|7.14|0
1654794300000|2022-06-09 17:05:00|8.73|7.33|8.74|7.34|8.74|7.34|8.61|7.21|0
1654794600000|2022-06-09 17:10:00|8.73|7.33|8.71|7.31|8.75|7.35|8.65|7.25|0
1654794900000|2022-06-09 17:15:00|8.72|7.32|8.73|7.33|8.79|7.39|8.69|7.29|0
1654795200000|2022-06-09 17:20:00|8.74|7.34|8.89|7.49|8.9|7.5|8.72|7.32|0
1654795500000|2022-06-09 17:25:00|8.9|7.5|8.98|7.58|9.01|7.61|8.87|7.47|0
1654795800000|2022-06-09 17:30:00|9.01|7.61|9.08|7.68|9.13|7.73|9.01|7.61|0
1654796100000|2022-06-09 17:35:00|9.09|7.69|9.09|7.69|9.18|7.78|9.06|7.66|0
1654796400000|2022-06-09 17:40:00|9.11|7.71|9.49|8.09|9.83|8.43|9.08|7.68|0
1654796700000|2022-06-09 17:45:00|9.51|8.11|10.25|8.85|11.52|10.12|9.1|7.7|0
1654797000000|2022-06-09 17:50:00|10.24|8.84|10.23|8.83|10.25|8.85|10.19|8.79|0
1654797300000|2022-06-09 17:55:00|10.24|8.84|10.08|8.68|10.24|8.84|10.08|8.68|0
1654797600000|2022-06-09 18:00:00|10.1|8.7|10.26|8.86|10.3|8.9|10.08|8.68|0
1654797900000|2022-06-09 18:05:00|10.27|8.87|10.26|8.86|10.32|8.92|10.2|8.8|0
1654798200000|2022-06-09 18:10:00|10.25|8.85|10.24|8.84|10.38|8.98|10.22|8.82|0
1654798500000|2022-06-09 18:15:00|10.25|8.85|10.28|8.88|10.31|8.91|10.21|8.81|0
1654798800000|2022-06-09 18:20:00|10.27|8.87|10.44|9.04|10.46|9.06|10.22|8.82|0
1654799100000|2022-06-09 18:25:00|10.43|9.03|10.35|8.95|10.48|9.08|10.3|8.9|0
1654799400000|2022-06-09 18:30:00|10.37|8.97|10.52|9.12|10.54|9.14|10.37|8.97|0
1654799700000|2022-06-09 18:35:00|10.53|9.13|10.58|9.18|10.62|9.22|10.48|9.08|0
1654800000000|2022-06-09 18:40:00|10.57|9.17|10.37|8.97|10.67|9.27|10.17|8.77|0
1654800300000|2022-06-09 18:45:00|10.38|8.98|10.31|8.91|10.38|8.98|10.25|8.85|0
1654800600000|2022-06-09 18:50:00|10.32|8.92|10.35|8.95|10.39|8.99|10.26|8.86|0
1654800900000|2022-06-09 18:55:00|10.36|8.96|10.55|9.15|10.56|9.16|10.3|8.9|0
1654801200000|2022-06-09 19:00:00|10.56|9.16|11.07|9.67|11.08|9.68|10.54|9.14|0
1654801500000|2022-06-09 19:05:00|11.09|9.69|11.17|9.77|11.22|9.82|11.05|9.65|0
1654801800000|2022-06-09 19:10:00|11.16|9.76|11.24|9.84|11.24|9.84|11.11|9.71|0
1654802100000|2022-06-09 19:15:00|11.25|9.85|11.13|9.73|11.25|9.85|11.07|9.67|0
1654802400000|2022-06-09 19:20:00|11.14|9.74|11.11|9.71|11.24|9.84|11.06|9.66|0
1654802700000|2022-06-09 19:25:00|11.12|9.72|11.41|10.01|11.41|10.01|11.12|9.72|0
1654803000000|2022-06-09 19:30:00|11.44|10.04|11.53|10.13|11.53|10.13|11.39|9.99|0
1654803300000|2022-06-09 19:35:00|11.54|10.14|11.49|10.09|11.55|10.15|11.41|10.01|0
1654803600000|2022-06-09 19:40:00|11.51|10.11|11.14|9.74|11.68|10.28|10.53|9.13|0
1654803900000|2022-06-09 19:45:00|11.16|9.76|11.32|9.92|11.43|10.03|11.13|9.73|0
1654804200000|2022-06-09 19:50:00|11.34|9.94|10.99|9.59|11.46|10.06|10.99|9.59|0
1654804500000|2022-06-09 19:55:00|11.01|9.61|11.39|9.99|11.39|9.99|10.97|9.57|0
1654804800000|2022-06-09 20:00:00|11.41|10.01|11.37|9.97|11.41|10.01|11.34|9.94|0
1654805100000|2022-06-09 20:05:00|11.38|9.98|11.39|9.99|11.4|10|11.28|9.88|0
1654805400000|2022-06-09 20:10:00|11.38|9.98|11.28|9.88|11.4|10|11.27|9.87|0
1654805700000|2022-06-09 20:15:00|11.5|9.7|11.51|9.71|11.58|9.78|11.48|9.68|0
1654806000000|2022-06-09 20:20:00|11.52|9.72|11.49|9.69|11.52|9.72|11.46|9.66|0
1654806300000|2022-06-09 20:25:00|11.48|9.68|11.47|9.67|11.52|9.72|11.47|9.67|0
1654806600000|2022-06-09 20:30:00|11.45|9.65|11.51|9.71|11.51|9.71|11.44|9.64|0
1654806900000|2022-06-09 20:35:00|11.52|9.72|11.53|9.73|11.54|9.74|11.49|9.69|0
1654807200000|2022-06-09 20:40:00|11.52|9.72|11.5|9.7|11.53|9.73|11.48|9.68|0
1654807500000|2022-06-09 20:45:00|11.49|9.69|11.43|9.63|11.49|9.69|11.42|9.62|0
1654807800000|2022-06-09 20:50:00|11.41|9.61|11.42|9.62|11.46|9.66|11.41|9.61|0
1654808100000|2022-06-09 20:55:00|11.43|9.63|11.37|9.57|11.44|9.64|11.34|9.54|0
1654808400000|2022-06-09 21:00:00|11.38|9.58|11.38|9.58|11.4|9.6|11.36|9.56|0
1654808700000|2022-06-09 21:05:00|11.39|9.59|11.38|9.58|11.39|9.59|11.37|9.57|0
1654809000000|2022-06-09 21:10:00|11.39|9.59|11.35|9.55|11.41|9.61|11.35|9.55|0
1654809300000|2022-06-09 21:15:00|11.36|9.56|11.36|9.56|11.39|9.59|11.33|9.53|0
1654809600000|2022-06-09 21:20:00|11.37|9.57|11.36|9.56|11.37|9.57|11.36|9.56|0
1654809900000|2022-06-09 21:25:00|11.35|9.55|11.36|9.56|11.36|9.56|11.35|9.55|0
1654810200000|2022-06-09 21:30:00|11.37|9.57|11.35|9.55|11.37|9.57|11.35|9.55|0
1654810500000|2022-06-09 21:35:00|11.34|9.54|11.35|9.55|11.36|9.56|11.34|9.54|0
1654811400000|2022-06-09 21:50:00|11.34|9.54|11.34|9.54|11.35|9.55|11.34|9.54|0
1654811700000|2022-06-09 21:55:00|11.35|9.55|11.3|9.5|11.35|9.55|11.29|9.49|0
1654812000000|2022-06-09 22:00:00|11.29|9.49|11.35|9.55|11.41|9.61|11.28|9.48|0
1654812300000|2022-06-09 22:05:00|11.36|9.56|11.41|9.61|11.41|9.61|11.36|9.56|0
1654812600000|2022-06-09 22:10:00|11.42|9.62|11.45|9.65|11.45|9.65|11.42|9.62|0
1654812900000|2022-06-09 22:15:00|11.46|9.66|11.44|9.64|11.48|9.68|11.41|9.61|0
1654813200000|2022-06-09 22:20:00|11.45|9.65|11.51|9.71|11.51|9.71|11.45|9.65|0
1654813500000|2022-06-09 22:25:00|11.5|9.7|11.49|9.69|11.51|9.71|11.48|9.68|0
1654813800000|2022-06-09 22:30:00|11.48|9.68|11.47|9.67|11.5|9.7|11.46|9.66|0
1654814100000|2022-06-09 22:35:00|11.46|9.66|11.45|9.65|11.46|9.66|11.44|9.64|0
1654814400000|2022-06-09 22:40:00|11.44|9.64|11.46|9.66|11.46|9.66|11.44|9.64|0
1654814700000|2022-06-09 22:45:00|11.45|9.65|11.39|9.59|11.46|9.66|11.39|9.59|0
1654815000000|2022-06-09 22:50:00|11.38|9.58|11.44|9.64|11.45|9.65|11.38|9.58|0
1654815300000|2022-06-09 22:55:00|11.43|9.63|11.45|9.65|11.45|9.65|11.43|9.63|0
1654815600000|2022-06-09 23:00:00|11.43|9.63|11.44|9.64|11.46|9.66|11.43|9.63|0
1654815900000|2022-06-09 23:05:00|11.45|9.65|11.44|9.64|11.45|9.65|11.44|9.64|0
1654816200000|2022-06-09 23:10:00|11.45|9.65|11.43|9.63|11.45|9.65|11.43|9.63|0
1654816500000|2022-06-09 23:15:00|11.44|9.64|11.38|9.58|11.44|9.64|11.38|9.58|0
1654816800000|2022-06-09 23:20:00|11.37|9.57|11.34|9.54|11.37|9.57|11.32|9.52|0
1654817100000|2022-06-09 23:25:00|11.35|9.55|11.37|9.57|11.4|9.6|11.33|9.53|0
1654817400000|2022-06-09 23:30:00|11.38|9.58|11.36|9.56|11.39|9.59|11.33|9.53|0
1654817700000|2022-06-09 23:35:00|11.37|9.57|11.35|9.55|11.4|9.6|11.34|9.54|0
1654818000000|2022-06-09 23:40:00|11.34|9.54|11.36|9.56|11.37|9.57|11.31|9.51|0
1654818300000|2022-06-09 23:45:00|11.37|9.57|11.35|9.55|11.4|9.6|11.35|9.55|0
1654818600000|2022-06-09 23:50:00|11.36|9.56|11.38|9.58|11.39|9.59|11.28|9.48|0
1654818900000|2022-06-09 23:55:00|11.39|9.59|11.37|9.57|11.39|9.59|11.36|9.56|0
1654819200000|2022-06-10 00:00:00|11.35|9.55|11.29|9.49|11.42|9.62|11.29|9.49|0
1654819500000|2022-06-10 00:05:00|11.3|9.5|11.41|9.61|11.42|9.62|11.29|9.49|0
1654819800000|2022-06-10 00:10:00|11.42|9.62|11.51|9.71|11.56|9.76|11.42|9.62|0
1654820100000|2022-06-10 00:15:00|11.5|9.7|11.53|9.73|11.56|9.76|11.49|9.69|0
1654820400000|2022-06-10 00:20:00|11.54|9.74|11.56|9.76|11.56|9.76|11.47|9.67|0
1654820700000|2022-06-10 00:25:00|11.59|9.79|11.51|9.71|11.59|9.79|11.5|9.7|0
1654821000000|2022-06-10 00:30:00|11.52|9.72|11.46|9.66|11.56|9.76|11.46|9.66|0
1654821300000|2022-06-10 00:35:00|11.47|9.67|11.46|9.66|11.51|9.71|11.45|9.65|0
1654821600000|2022-06-10 00:40:00|11.47|9.67|11.45|9.65|11.48|9.68|11.43|9.63|0
1654821900000|2022-06-10 00:45:00|11.46|9.66|11.47|9.67|11.48|9.68|11.42|9.62|0
1654822200000|2022-06-10 00:50:00|11.48|9.68|11.51|9.71|11.53|9.73|11.46|9.66|0
1654822500000|2022-06-10 00:55:00|11.52|9.72|11.51|9.71|11.56|9.76|11.5|9.7|0
1654822800000|2022-06-10 01:00:00|11.5|9.7|11.46|9.66|11.54|9.74|11.44|9.64|0
1654823100000|2022-06-10 01:05:00|11.47|9.67|11.47|9.67|11.51|9.71|11.46|9.66|0
1654823400000|2022-06-10 01:10:00|11.46|9.66|11.46|9.66|11.52|9.72|11.44|9.64|0
1654823700000|2022-06-10 01:15:00|11.47|9.67|11.46|9.66|11.51|9.71|11.43|9.63|0
1654824000000|2022-06-10 01:20:00|11.44|9.64|11.55|9.75|11.57|9.77|11.44|9.64|0
1654824300000|2022-06-10 01:25:00|11.54|9.74|11.49|9.69|11.55|9.75|11.48|9.68|0
1654824600000|2022-06-10 01:30:00|11.5|9.7|11.47|9.67|11.51|9.71|11.44|9.64|0
1654824900000|2022-06-10 01:35:00|11.46|9.66|11.46|9.66|11.48|9.68|11.43|9.63|0
1654825200000|2022-06-10 01:40:00|11.45|9.65|11.49|9.69|11.5|9.7|11.45|9.65|0
1654825500000|2022-06-10 01:45:00|11.48|9.68|11.51|9.71|11.54|9.74|11.47|9.67|0
1654825800000|2022-06-10 01:50:00|11.5|9.7|11.5|9.7|11.53|9.73|11.46|9.66|0
1654826100000|2022-06-10 01:55:00|11.49|9.69|11.49|9.69|11.51|9.71|11.46|9.66|0
1654826400000|2022-06-10 02:00:00|11.5|9.7|11.47|9.67|11.5|9.7|11.45|9.65|0
1654826700000|2022-06-10 02:05:00|11.48|9.68|11.5|9.7|11.51|9.71|11.45|9.65|0
1654827000000|2022-06-10 02:10:00|11.49|9.69|11.48|9.68|11.5|9.7|11.47|9.67|0
1654827300000|2022-06-10 02:15:00|11.49|9.69|11.46|9.66|11.5|9.7|11.46|9.66|0
1654827600000|2022-06-10 02:20:00|11.47|9.67|11.41|9.61|11.47|9.67|11.41|9.61|0
1654827900000|2022-06-10 02:25:00|11.42|9.62|11.38|9.58|11.43|9.63|11.38|9.58|0
1654828200000|2022-06-10 02:30:00|11.36|9.56|11.33|9.53|11.4|9.6|11.33|9.53|0
1654828500000|2022-06-10 02:35:00|11.32|9.52|11.36|9.56|11.37|9.57|11.32|9.52|0
1654828800000|2022-06-10 02:40:00|11.37|9.57|11.39|9.59|11.41|9.61|11.36|9.56|0
1654829100000|2022-06-10 02:45:00|11.38|9.58|11.37|9.57|11.4|9.6|11.36|9.56|0
1654829400000|2022-06-10 02:50:00|11.38|9.58|11.35|9.55|11.38|9.58|11.35|9.55|0
1654829700000|2022-06-10 02:55:00|11.36|9.56|11.37|9.57|11.37|9.57|11.35|9.55|0
1654830000000|2022-06-10 03:00:00|11.36|9.56|11.23|9.43|11.36|9.56|11.22|9.42|0
1654830300000|2022-06-10 03:05:00|11.24|9.44|11.22|9.42|11.27|9.47|11.22|9.42|0
1654830600000|2022-06-10 03:10:00|11.23|9.43|11.17|9.37|11.23|9.43|11.16|9.36|0
1654830900000|2022-06-10 03:15:00|11.16|9.36|11.18|9.38|11.2|9.4|11.16|9.36|0
1654831200000|2022-06-10 03:20:00|11.17|9.37|11.18|9.38|11.18|9.38|11.15|9.35|0
1654831500000|2022-06-10 03:25:00|11.17|9.37|11.13|9.33|11.18|9.38|11.13|9.33|0
1654831800000|2022-06-10 03:30:00|11.12|9.32|11.18|9.38|11.18|9.38|11.11|9.31|0
1654832100000|2022-06-10 03:35:00|11.17|9.37|11.18|9.38|11.2|9.4|11.17|9.37|0
1654832400000|2022-06-10 03:40:00|11.19|9.39|11.2|9.4|11.22|9.42|11.19|9.39|0
1654832700000|2022-06-10 03:45:00|11.19|9.39|11.2|9.4|11.21|9.41|11.18|9.38|0
1654833000000|2022-06-10 03:50:00|11.19|9.39|11.23|9.43|11.24|9.44|11.19|9.39|0
1654833300000|2022-06-10 03:55:00|11.24|9.44|11.24|9.44|11.26|9.46|11.23|9.43|0
1654833600000|2022-06-10 04:00:00|11.25|9.45|11.25|9.45|11.25|9.45|11.23|9.43|0
1654833900000|2022-06-10 04:05:00|11.26|9.46|11.27|9.47|11.28|9.48|11.25|9.45|0
1654834200000|2022-06-10 04:10:00|11.28|9.48|11.27|9.47|11.3|9.5|11.27|9.47|0
1654834500000|2022-06-10 04:15:00|11.28|9.48|11.3|9.5|11.31|9.51|11.28|9.48|0
1654834800000|2022-06-10 04:20:00|11.29|9.49|11.29|9.49|11.29|9.49|11.29|9.49|0
1654835100000|2022-06-10 04:25:00|11.31|9.51|11.36|9.56|11.37|9.57|11.3|9.5|0
1654835400000|2022-06-10 04:30:00|11.37|9.57|11.39|9.59|11.41|9.61|11.37|9.57|0
1654835700000|2022-06-10 04:35:00|11.4|9.6|11.46|9.66|11.46|9.66|11.4|9.6|0
1654836000000|2022-06-10 04:40:00|11.47|9.67|11.44|9.64|11.47|9.67|11.41|9.61|0
1654836300000|2022-06-10 04:45:00|11.43|9.63|11.43|9.63|11.45|9.65|11.43|9.63|0
1654836600000|2022-06-10 04:50:00|11.44|9.64|11.43|9.63|11.44|9.64|11.42|9.62|0
1654836900000|2022-06-10 04:55:00|11.44|9.64|11.43|9.63|11.44|9.64|11.42|9.62|0
1654837200000|2022-06-10 05:00:00|11.42|9.62|11.34|9.54|11.43|9.63|11.34|9.54|0
1654837500000|2022-06-10 05:05:00|11.33|9.53|11.38|9.58|11.38|9.58|11.32|9.52|0
1654837800000|2022-06-10 05:10:00|11.37|9.57|11.34|9.54|11.39|9.59|11.34|9.54|0
1654838100000|2022-06-10 05:15:00|11.35|9.55|11.23|9.43|11.35|9.55|11.22|9.42|0
1654838400000|2022-06-10 05:20:00|11.22|9.42|11.25|9.45|11.26|9.46|11.21|9.41|0
1654838700000|2022-06-10 05:25:00|11.24|9.44|11.23|9.43|11.27|9.47|11.23|9.43|0
1654839000000|2022-06-10 05:30:00|11.22|9.42|11.19|9.39|11.24|9.44|11.16|9.36|0
1654839300000|2022-06-10 05:35:00|11.2|9.4|11.18|9.38|11.21|9.41|11.16|9.36|0
1654839600000|2022-06-10 05:40:00|11.19|9.39|11.19|9.39|11.2|9.4|11.16|9.36|0
1654839900000|2022-06-10 05:45:00|11.2|9.4|11.27|9.47|11.28|9.48|11.2|9.4|0
1654840200000|2022-06-10 05:50:00|11.28|9.48|11.3|9.5|11.33|9.53|11.27|9.47|0
1654840500000|2022-06-10 05:55:00|11.29|9.49|11.3|9.5|11.3|9.5|11.26|9.46|0
1654840800000|2022-06-10 06:00:00|11.28|9.48|11.19|9.39|11.28|9.48|11.13|9.33|0
1654841100000|2022-06-10 06:05:00|11.2|9.4|11.16|9.36|11.25|9.45|11.16|9.36|0
1654841400000|2022-06-10 06:10:00|11.17|9.37|11.11|9.31|11.2|9.4|11.1|9.3|0
1654841700000|2022-06-10 06:15:00|11.1|9.3|11.16|9.36|11.17|9.37|11.1|9.3|0
1654842000000|2022-06-10 06:20:00|11.15|9.35|11.17|9.37|11.22|9.42|11.15|9.35|0
1654842300000|2022-06-10 06:25:00|11.18|9.38|11.13|9.33|11.22|9.42|11.12|9.32|0
1654842600000|2022-06-10 06:30:00|11.14|9.34|11.18|9.38|11.2|9.4|11.14|9.34|0
1654842900000|2022-06-10 06:35:00|11.19|9.39|11.23|9.43|11.25|9.45|11.18|9.38|0
1654843200000|2022-06-10 06:40:00|11.24|9.44|11.2|9.4|11.24|9.44|11.15|9.35|0
1654843500000|2022-06-10 06:45:00|11.19|9.39|11.24|9.44|11.28|9.48|11.17|9.37|0
1654843800000|2022-06-10 06:50:00|11.26|9.46|11.18|9.38|11.27|9.47|11.16|9.36|0
1654844100000|2022-06-10 06:55:00|11.19|9.39|11.16|9.36|11.23|9.43|11.14|9.34|0
1654844400000|2022-06-10 07:00:00|11.15|9.35|11.23|9.43|11.25|9.45|11.08|9.28|0
1654844700000|2022-06-10 07:05:00|11.04|9.64|11.23|9.83|11.23|9.83|11|9.6|0
1654845000000|2022-06-10 07:10:00|11.24|9.84|11.26|9.86|11.34|9.94|11.21|9.81|0
1654845300000|2022-06-10 07:15:00|11.28|9.88|11.26|9.86|11.31|9.91|11.16|9.76|0
1654845600000|2022-06-10 07:20:00|11.28|9.88|11.46|10.06|11.46|10.06|11.27|9.87|0
1654845900000|2022-06-10 07:25:00|11.45|10.05|11.25|9.85|11.47|10.07|10.81|9.41|0
1654846200000|2022-06-10 07:30:00|11.24|9.84|11.16|9.76|11.25|9.85|11.1|9.7|0
1654846500000|2022-06-10 07:35:00|11.14|9.74|10.97|9.57|11.14|9.74|10.97|9.57|0
1654846800000|2022-06-10 07:40:00|10.98|9.58|11.05|9.65|11.07|9.67|10.97|9.57|0
1654847100000|2022-06-10 07:45:00|11.08|9.68|11.18|9.78|11.18|9.78|10.91|9.51|0
1654847400000|2022-06-10 07:50:00|11.16|9.76|11.18|9.78|11.19|9.79|11.06|9.66|0
1654847700000|2022-06-10 07:55:00|11.17|9.77|11.21|9.81|11.22|9.82|11.03|9.63|0
1654848000000|2022-06-10 08:00:00|11.23|9.83|11|9.6|11.26|9.86|10.98|9.58|0
1654848300000|2022-06-10 08:05:00|10.99|9.59|10.91|9.51|11.06|9.66|10.88|9.48|0
1654848600000|2022-06-10 08:10:00|10.92|9.52|11.1|9.7|11.16|9.76|10.84|9.44|0
1654848900000|2022-06-10 08:15:00|11.09|9.69|11.08|9.68|11.13|9.73|11.04|9.64|0
1654849200000|2022-06-10 08:20:00|11.11|9.71|11.14|9.74|11.15|9.75|11.1|9.7|0
1654849500000|2022-06-10 08:25:00|11.15|9.75|11.14|9.74|11.19|9.79|11.06|9.66|0
1654849800000|2022-06-10 08:30:00|11.15|9.75|11.18|9.78|11.19|9.79|11.08|9.68|0
1654850100000|2022-06-10 08:35:00|11.19|9.79|11.18|9.78|11.3|9.9|11.18|9.78|0
1654850400000|2022-06-10 08:40:00|11.19|9.79|11.17|9.77|11.25|9.85|11.17|9.77|0
1654850700000|2022-06-10 08:45:00|11.18|9.78|11.12|9.72|11.19|9.79|11.08|9.68|0
1654851000000|2022-06-10 08:50:00|11.1|9.7|11.31|9.91|11.34|9.94|11.09|9.69|0
1654851300000|2022-06-10 08:55:00|11.32|9.92|11.09|9.69|11.34|9.94|10.94|9.54|0
1654851600000|2022-06-10 09:00:00|11.1|9.7|11.03|9.63|11.11|9.71|10.96|9.56|0
1654851900000|2022-06-10 09:05:00|11.02|9.62|11.02|9.62|11.03|9.63|10.96|9.56|0
1654852200000|2022-06-10 09:10:00|11.01|9.61|10.98|9.58|11.06|9.66|10.93|9.53|0
1654852500000|2022-06-10 09:15:00|10.97|9.57|11.02|9.62|11.02|9.62|10.91|9.51|0
1654852800000|2022-06-10 09:20:00|11.03|9.63|11.05|9.65|11.05|9.65|10.97|9.57|0
1654853100000|2022-06-10 09:25:00|11.04|9.64|10.96|9.56|11.08|9.68|10.94|9.54|0
1654853400000|2022-06-10 09:30:00|10.94|9.54|11.1|9.7|11.1|9.7|10.93|9.53|0
1654853700000|2022-06-10 09:35:00|11.09|9.69|11.15|9.75|11.2|9.8|11.09|9.69|0
1654854000000|2022-06-10 09:40:00|11.14|9.74|11.02|9.62|11.18|9.78|11.02|9.62|0
1654854300000|2022-06-10 09:45:00|11.03|9.63|11.2|9.8|11.2|9.8|11.01|9.61|0
1654854600000|2022-06-10 09:50:00|11.18|9.78|11.26|9.86|11.26|9.86|11.17|9.77|0
1654854900000|2022-06-10 09:55:00|11.27|9.87|11.23|9.83|11.28|9.88|11.22|9.82|0
1654855200000|2022-06-10 10:00:00|11.22|9.82|11.39|9.99|11.44|10.04|11.16|9.76|0
1654855500000|2022-06-10 10:05:00|11.41|10.01|11.44|10.04|11.48|10.08|11.37|9.97|0
1654855800000|2022-06-10 10:10:00|11.42|10.02|11.42|10.02|11.5|10.1|11.4|10|0
1654856100000|2022-06-10 10:15:00|11.41|10.01|11.45|10.05|11.45|10.05|11.36|9.96|0
1654856400000|2022-06-10 10:20:00|11.46|10.06|11.56|10.16|11.56|10.16|11.35|9.95|0
1654856700000|2022-06-10 10:25:00|11.55|10.15|11.4|10|11.61|10.21|11.25|9.85|0
1654857000000|2022-06-10 10:30:00|11.41|10.01|11.39|9.99|11.43|10.03|11.34|9.94|0
1654857300000|2022-06-10 10:35:00|11.38|9.98|11.33|9.93|11.39|9.99|11.3|9.9|0
1654857600000|2022-06-10 10:40:00|11.32|9.92|11.38|9.98|11.38|9.98|11.32|9.92|0
1654857900000|2022-06-10 10:45:00|11.37|9.97|11.38|9.98|11.39|9.99|11.31|9.91|0
1654858200000|2022-06-10 10:50:00|11.37|9.97|11.31|9.91|11.41|10.01|11.31|9.91|0
1654858500000|2022-06-10 10:55:00|11.32|9.92|11.28|9.88|11.43|10.03|11.28|9.88|0
1654858800000|2022-06-10 11:00:00|11.27|9.87|11.36|9.96|11.37|9.97|11.26|9.86|0
1654859100000|2022-06-10 11:05:00|11.37|9.97|11.22|9.82|11.37|9.97|11.21|9.81|0
1654859400000|2022-06-10 11:10:00|11.23|9.83|11.19|9.79|11.31|9.91|11.18|9.78|0
1654859700000|2022-06-10 11:15:00|11.22|9.82|11.32|9.92|11.32|9.92|11.21|9.81|0
1654860000000|2022-06-10 11:20:00|11.33|9.93|11.29|9.89|11.34|9.94|11.24|9.84|0
1654860300000|2022-06-10 11:25:00|11.28|9.88|11.26|9.86|11.32|9.92|11.23|9.83|0
1654860600000|2022-06-10 11:30:00|11.25|9.85|11.09|9.69|11.26|9.86|11.06|9.66|0
1654860900000|2022-06-10 11:35:00|11.1|9.7|11.48|10.08|11.49|10.09|10.98|9.58|0
1654861200000|2022-06-10 11:40:00|11.47|10.07|11.28|9.88|11.5|10.1|11.28|9.88|0
1654861500000|2022-06-10 11:45:00|11.27|9.87|11.31|9.91|11.34|9.94|11.24|9.84|0
1654861800000|2022-06-10 11:50:00|11.32|9.92|11.34|9.94|11.35|9.95|11.29|9.89|0
1654862100000|2022-06-10 11:55:00|11.35|9.95|11.39|9.99|11.39|9.99|11.28|9.88|0
1654862400000|2022-06-10 12:00:00|11.38|9.98|11.34|9.94|11.38|9.98|11.23|9.83|0
1654862700000|2022-06-10 12:05:00|11.33|9.93|11.24|9.84|11.33|9.93|11.22|9.82|0
1654863000000|2022-06-10 12:10:00|11.23|9.83|11.2|9.8|11.26|9.86|11.2|9.8|0
1654863300000|2022-06-10 12:15:00|11.19|9.79|11.22|9.82|11.25|9.85|11.18|9.78|0
1654863600000|2022-06-10 12:20:00|11.21|9.81|11.22|9.82|11.27|9.87|11.2|9.8|0
1654863900000|2022-06-10 12:25:00|11.21|9.81|11.24|9.84|11.26|9.86|11.08|9.68|0
1654864200000|2022-06-10 12:30:00|11.56|10.16|11.99|10.59|13.12|11.4|11.29|9.89|0
1654864500000|2022-06-10 12:35:00|12.05|10.65|11.59|10.19|12.16|10.76|11.53|10.13|0
1654864800000|2022-06-10 12:40:00|11.58|10.18|11.72|10.32|11.72|10.32|11.27|9.87|0
1654865100000|2022-06-10 12:45:00|11.74|10.34|11.95|10.55|11.95|10.55|11.55|10.15|0
1654865400000|2022-06-10 12:50:00|11.96|10.56|11.99|10.59|12.17|10.77|11.95|10.55|0
1654865700000|2022-06-10 12:55:00|12.04|10.64|12.82|11.42|12.82|11.42|11.97|10.57|0
1654866000000|2022-06-10 13:00:00|12.83|11.43|12.31|10.91|12.83|11.43|12.24|10.84|0
1654866300000|2022-06-10 13:05:00|12.33|10.93|12.63|11.23|12.66|11.26|12.28|10.88|0
1654866600000|2022-06-10 13:10:00|12.65|11.25|12.6|11.2|12.68|11.28|12.48|11.08|0
1654866900000|2022-06-10 13:15:00|12.64|11.24|12.81|11.41|12.81|11.41|12.54|11.14|0
1654867200000|2022-06-10 13:20:00|12.8|11.4|13.04|11.64|13.11|11.71|12.63|11.23|0
1654867500000|2022-06-10 13:25:00|13.06|11.66|12.78|11.38|13.1|11.7|12.78|11.38|0
1654867800000|2022-06-10 13:30:00|12.83|11.43|13.21|11.81|13.29|11.89|12.51|11.11|0
1654868100000|2022-06-10 13:35:00|13.23|11.83|13.2|11.8|13.49|12.09|13.05|11.65|0
1654868400000|2022-06-10 13:40:00|13.22|11.82|12.89|11.49|13.25|11.85|12.89|11.49|0
1654868700000|2022-06-10 13:45:00|12.87|11.47|13.06|11.66|13.16|11.76|12.78|11.38|0
1654869000000|2022-06-10 13:50:00|13.12|11.72|13.42|12.02|13.44|12.04|13|11.6|0
1654869300000|2022-06-10 13:55:00|13.43|12.03|13.38|11.98|13.55|12.15|13.26|11.86|0
1654869600000|2022-06-10 14:00:00|13.5|12.1|14.08|12.68|14.17|12.77|13.5|12.1|0
1654869900000|2022-06-10 14:05:00|14.07|12.67|14.26|12.86|14.27|12.87|13.64|12.24|0
1654870200000|2022-06-10 14:10:00|14.28|12.88|13.34|11.94|14.28|12.88|13.32|11.92|0
1654870500000|2022-06-10 14:15:00|13.36|11.96|13.48|12.08|13.54|12.14|13.32|11.92|0
1654870800000|2022-06-10 14:20:00|13.44|12.04|13.67|12.27|13.71|12.31|13.44|12.04|0
1654871100000|2022-06-10 14:25:00|13.64|12.24|13.71|12.31|13.71|12.31|13.41|12.01|0
1654871400000|2022-06-10 14:30:00|13.74|12.34|13.77|12.37|14.35|12.95|13.48|12.08|0
1654871700000|2022-06-10 14:35:00|13.8|12.4|13.55|12.15|13.83|12.43|13.54|12.14|0
1654872000000|2022-06-10 14:40:00|13.57|12.17|13.41|12.01|13.76|12.36|13.41|12.01|0
1654872300000|2022-06-10 14:45:00|13.47|12.07|13.54|12.14|13.67|12.27|13.42|12.02|0
1654872600000|2022-06-10 14:50:00|13.56|12.16|13.61|12.21|13.86|12.46|13.36|11.96|0
1654872900000|2022-06-10 14:55:00|13.58|12.18|14.05|12.65|14.05|12.65|13.56|12.16|0
1654873200000|2022-06-10 15:00:00|14.07|12.67|14.01|12.61|14.14|12.74|13.82|12.42|0
1654873500000|2022-06-10 15:05:00|14.02|12.62|14.05|12.65|14.19|12.79|14|12.6|0
1654873800000|2022-06-10 15:10:00|14.08|12.68|14.06|12.66|14.14|12.74|13.9|12.5|0
1654874100000|2022-06-10 15:15:00|14.05|12.65|14.04|12.64|14.16|12.76|13.89|12.49|0
1654874400000|2022-06-10 15:20:00|14.03|12.63|14.24|12.84|14.25|12.85|13.91|12.51|0
1654874700000|2022-06-10 15:25:00|14.26|12.86|14.32|12.92|14.44|13.04|14.22|12.82|0
1654875000000|2022-06-10 15:30:00|14.35|12.95|14.37|12.97|14.51|13.11|14.29|12.89|0
1654875300000|2022-06-10 15:35:00|14.38|12.98|14.67|13.27|14.85|13.44|14.35|12.95|0
1654875600000|2022-06-10 15:40:00|14.68|13.28|14.21|12.81|14.73|13.32|14.2|12.8|0
1654875900000|2022-06-10 15:45:00|14.23|12.83|14.45|13.05|14.45|13.05|14.11|12.71|0
1654876200000|2022-06-10 15:50:00|14.47|13.07|14.38|12.98|14.51|13.11|14.28|12.88|0
1654876500000|2022-06-10 15:55:00|14.37|12.97|14.08|12.68|14.44|13.04|14.01|12.61|0
1654876800000|2022-06-10 16:00:00|14.09|12.69|13.86|12.46|14.13|12.73|13.84|12.44|0
1654877100000|2022-06-10 16:05:00|13.88|12.48|13.34|11.94|13.88|12.48|13.34|11.94|0
1654877400000|2022-06-10 16:10:00|13.35|11.95|13.66|12.26|13.68|12.28|13.35|11.95|0
1654877700000|2022-06-10 16:15:00|13.7|12.3|13.75|12.35|13.84|12.44|13.64|12.24|0
1654878000000|2022-06-10 16:20:00|13.76|12.36|13.91|12.51|13.94|12.54|13.68|12.28|0
1654878300000|2022-06-10 16:25:00|13.92|12.52|13.78|12.38|14|12.6|13.78|12.38|0
1654878600000|2022-06-10 16:30:00|13.79|12.39|14.03|12.63|14.09|12.69|13.67|12.27|0
1654878900000|2022-06-10 16:35:00|14.06|12.66|13.92|12.52|14.08|12.68|13.89|12.49|0
1654879200000|2022-06-10 16:40:00|13.91|12.51|13.87|12.47|13.99|12.59|13.75|12.35|0
1654879500000|2022-06-10 16:45:00|13.85|12.45|13.99|12.59|14.05|12.65|13.82|12.42|0
1654879800000|2022-06-10 16:50:00|14.03|12.63|14.19|12.79|14.21|12.81|14.02|12.62|0
1654880100000|2022-06-10 16:55:00|14.2|12.8|14.2|12.8|14.37|12.97|14.03|12.63|0
1654880400000|2022-06-10 17:00:00|14.18|12.78|14.27|12.87|14.39|12.99|14.13|12.73|0
1654880700000|2022-06-10 17:05:00|14.31|12.91|14.23|12.83|14.41|13.01|14.21|12.81|0
1654881000000|2022-06-10 17:10:00|14.22|12.82|14.33|12.93|14.41|13.01|14.17|12.77|0
1654881300000|2022-06-10 17:15:00|14.36|12.96|14.05|12.65|14.38|12.98|14.04|12.64|0
1654881600000|2022-06-10 17:20:00|14.06|12.66|13.94|12.54|14.22|12.82|13.91|12.51|0
1654881900000|2022-06-10 17:25:00|13.93|12.53|13.7|12.3|13.96|12.56|13.7|12.3|0
1654882200000|2022-06-10 17:30:00|13.75|12.35|13.93|12.53|14.06|12.66|13.74|12.34|0
1654882500000|2022-06-10 17:35:00|13.9|12.5|13.61|12.21|13.9|12.5|13.61|12.21|0
1654882800000|2022-06-10 17:40:00|13.6|12.2|13.68|12.28|13.77|12.37|13.59|12.19|0
1654883100000|2022-06-10 17:45:00|13.67|12.27|13.39|11.99|13.75|12.35|13.37|11.97|0
1654883400000|2022-06-10 17:50:00|13.68|12.28|13.41|12.01|13.68|12.28|13|11.6|0
1654883700000|2022-06-10 17:55:00|13.44|12.04|13.51|12.11|13.61|12.21|13.43|12.03|0
1654884000000|2022-06-10 18:00:00|13.5|12.1|13.73|12.33|13.76|12.36|13.48|12.08|0
1654884300000|2022-06-10 18:05:00|13.75|12.35|13.58|12.18|13.76|12.36|13.51|12.11|0
1654884600000|2022-06-10 18:10:00|13.55|12.15|13.46|12.06|13.65|12.25|13.43|12.03|0
1654884900000|2022-06-10 18:15:00|13.47|12.07|13.18|11.78|13.53|12.13|13.12|11.72|0
1654885200000|2022-06-10 18:20:00|13.19|11.79|13.03|11.63|13.19|11.79|12.97|11.57|0
1654885500000|2022-06-10 18:25:00|13|11.6|13.27|11.87|13.35|11.95|13|11.6|0
1654885800000|2022-06-10 18:30:00|13.26|11.86|13.08|11.68|13.26|11.86|12.93|11.53|0
1654886100000|2022-06-10 18:35:00|13.09|11.69|13.23|11.83|13.25|11.85|13.09|11.69|0
1654886400000|2022-06-10 18:40:00|13.25|11.85|13.32|11.92|13.43|12.03|13.23|11.83|0
1654886700000|2022-06-10 18:45:00|13.33|11.93|12.98|11.58|13.33|11.93|12.98|11.58|0
1654887000000|2022-06-10 18:50:00|13|11.6|12.95|11.55|13.12|11.72|12.95|11.55|0
1654887300000|2022-06-10 18:55:00|12.93|11.53|12.78|11.38|13|11.6|12.7|11.3|0
1654887600000|2022-06-10 19:00:00|12.77|11.37|13.12|11.72|13.16|11.76|12.66|11.26|0
1654887900000|2022-06-10 19:05:00|13.13|11.73|13.15|11.75|13.31|11.91|13.08|11.68|0
1654888200000|2022-06-10 19:10:00|13.16|11.76|12.64|11.24|13.19|11.79|12.59|11.19|0
1654888500000|2022-06-10 19:15:00|12.63|11.23|12.44|11.04|12.67|11.27|12.42|11.02|0
1654888800000|2022-06-10 19:20:00|12.42|11.02|12.49|11.09|12.81|11.41|12.42|11.02|0
1654889100000|2022-06-10 19:25:00|12.45|11.05|12.24|10.84|12.45|11.05|11.92|10.52|0
1654889400000|2022-06-10 19:30:00|12.25|10.85|12.45|11.05|12.5|11.1|12.24|10.84|0
1654889700000|2022-06-10 19:35:00|12.46|11.06|12.34|10.94|12.55|11.15|12.16|10.76|0
1654890000000|2022-06-10 19:40:00|12.35|10.95|12.69|11.29|12.77|11.37|12.26|10.86|0
1654890300000|2022-06-10 19:45:00|12.68|11.28|13.08|11.68|13.09|11.69|12.66|11.26|0
1654890600000|2022-06-10 19:50:00|13.11|11.71|13.09|11.69|13.21|11.81|12.5|11.1|0
1654890900000|2022-06-10 19:55:00|13.08|11.68|13.58|12.18|13.58|12.18|12.99|11.59|0
1654891200000|2022-06-10 20:00:00|13.57|12.17|13.28|11.88|13.64|12.24|13.23|11.83|0
1654891500000|2022-06-10 20:05:00|13.27|11.87|13.31|11.91|13.37|11.97|13.26|11.86|0
1654891800000|2022-06-10 20:10:00|13.3|11.9|13.22|11.82|13.35|11.95|13.21|11.81|0
1655103900000|2022-06-13 07:05:00|18.05|16.33|17.66|15.98|18.07|16.34|17.62|15.94|0
1655104200000|2022-06-13 07:10:00|17.68|16|18.06|16.34|18.17|16.44|17.68|16|0
1655104500000|2022-06-13 07:15:00|18.15|16.42|18.27|16.53|18.28|16.54|17.99|16.27|0
1655104800000|2022-06-13 07:20:00|18.22|16.48|18.68|16.9|19.04|17.22|18.12|16.4|0
1655105100000|2022-06-13 07:25:00|18.7|16.92|18.95|17.15|19.05|17.24|18.64|16.86|0
1655105400000|2022-06-13 07:30:00|19.02|17.21|19.41|17.56|19.44|17.58|18.98|17.17|0
1655105700000|2022-06-13 07:35:00|19.38|17.54|19.4|17.55|19.45|17.59|18.99|17.18|0
1655106000000|2022-06-13 07:40:00|19.36|17.52|19.52|17.66|19.54|17.68|19.26|17.43|0
1655106300000|2022-06-13 07:45:00|19.5|17.65|19.2|17.37|19.54|17.68|19.14|17.32|0
1655106600000|2022-06-13 07:50:00|19.21|17.38|19.22|17.39|19.26|17.42|18.99|17.19|0
1655106900000|2022-06-13 07:55:00|19.28|17.45|19.37|17.53|19.45|17.6|19.15|17.33|0
1655107200000|2022-06-13 08:00:00|19.4|17.55|19.82|17.93|19.82|17.93|19.4|17.55|0
1655107500000|2022-06-13 08:05:00|19.81|17.92|19.71|17.84|19.86|17.97|19.65|17.78|0
1655107800000|2022-06-13 08:10:00|19.69|17.83|20.27|18.34|20.28|18.35|19.63|17.76|0
1655108100000|2022-06-13 08:15:00|20.26|18.33|20.72|18.74|20.77|18.79|20.18|18.26|0
1655108400000|2022-06-13 08:20:00|20.7|18.73|20.71|18.74|20.72|18.75|20.51|18.56|0
1655108700000|2022-06-13 08:25:00|20.73|18.75|20.63|18.66|20.73|18.76|20.48|18.53|0
1655109000000|2022-06-13 08:30:00|20.66|18.69|20.16|18.24|20.71|18.74|20.16|18.24|0
1655109300000|2022-06-13 08:35:00|20.18|18.25|20.28|18.35|20.47|18.52|20.15|18.23|0
1655109600000|2022-06-13 08:40:00|20.29|18.36|20.17|18.25|20.42|18.47|19.98|18.08|0
1655109900000|2022-06-13 08:45:00|20.24|18.31|20.42|18.47|20.48|18.53|20.19|18.26|0
1655110200000|2022-06-13 08:50:00|20.4|18.46|20.36|18.42|20.62|18.66|19.67|17.8|0
1655110500000|2022-06-13 08:55:00|20.33|18.39|20.55|18.6|20.56|18.6|20.29|18.36|0
1655110800000|2022-06-13 09:00:00|20.58|18.62|20.22|18.29|20.63|18.67|20.22|18.29|0
1655111100000|2022-06-13 09:05:00|20.23|18.3|20.17|18.25|20.43|18.49|20.15|18.23|0
1655111400000|2022-06-13 09:10:00|20.19|18.27|20.3|18.36|20.35|18.41|20.16|18.24|0
1655111700000|2022-06-13 09:15:00|20.31|18.38|20.19|18.26|20.47|18.52|20.13|18.22|0
1655112000000|2022-06-13 09:20:00|20.17|18.25|20.28|18.35|20.32|18.38|19.85|17.96|0
1655112300000|2022-06-13 09:25:00|20.29|18.34|20.29|18.36|20.34|18.4|20.17|18.25|0
1655112600000|2022-06-13 09:30:00|20.28|18.35|20.36|18.42|20.41|18.47|20.21|18.28|0
1655112900000|2022-06-13 09:35:00|20.26|18.33|20.38|18.44|20.55|18.59|20.22|18.3|0
1655113200000|2022-06-13 09:40:00|20.36|18.42|20.42|18.48|20.63|18.67|20.25|18.32|0
1655113500000|2022-06-13 09:45:00|20.4|18.45|20.23|18.3|20.48|18.53|20.18|18.26|0
1655113800000|2022-06-13 09:50:00|20.24|18.32|20.38|18.44|20.42|18.47|20.22|18.3|0
1655114100000|2022-06-13 09:55:00|20.41|18.46|20.17|18.25|20.52|18.56|20.06|18.15|0
1655114400000|2022-06-13 10:00:00|20.13|18.21|20.17|18.25|20.29|18.36|20.01|18.1|0
1655114700000|2022-06-13 10:05:00|20.18|18.26|19.89|17.99|20.22|18.3|19.89|17.99|0
1655115000000|2022-06-13 10:10:00|19.87|17.98|19.74|17.86|19.93|18.03|19.7|17.82|0
1655115300000|2022-06-13 10:15:00|19.76|17.88|20|18.09|20.06|18.15|19.76|17.88|0
1655115600000|2022-06-13 10:20:00|20.02|18.1|20.07|18.16|20.15|18.23|19.9|18|0
1655115900000|2022-06-13 10:25:00|20.1|18.18|20.02|18.11|20.12|18.2|19.89|18|0
1655116200000|2022-06-13 10:30:00|20.01|18.12|19.72|17.84|20.08|18.17|19.7|17.82|0
1655116500000|2022-06-13 10:35:00|19.71|17.83|19.89|18|19.96|18.06|19.65|17.78|0
1655116800000|2022-06-13 10:40:00|19.9|18.01|19.67|17.8|19.92|18.03|19.65|17.78|0
1655117100000|2022-06-13 10:45:00|19.69|17.81|19.87|17.98|19.95|18.05|19.66|17.79|0
1655117400000|2022-06-13 10:50:00|19.89|17.99|19.68|17.81|19.95|18.05|19.66|17.79|0
1655117700000|2022-06-13 10:55:00|19.69|17.8|19.85|17.96|19.9|18.01|19.64|17.77|0
1655118000000|2022-06-13 11:00:00|19.76|17.88|19.54|17.68|19.78|17.89|19.48|17.63|0
1655118300000|2022-06-13 11:05:00|19.57|17.71|19.81|17.93|19.85|17.96|19.47|17.62|0
1655118600000|2022-06-13 11:10:00|19.8|17.91|19.89|18|20.02|18.11|19.8|17.91|0
1655118900000|2022-06-13 11:15:00|19.9|18.01|19.92|18.02|19.96|18.06|19.7|17.82|0
1655119200000|2022-06-13 11:20:00|19.96|18.06|20.13|18.21|20.16|18.24|19.89|18|0
1655119500000|2022-06-13 11:25:00|20.1|18.19|19.93|18.03|20.18|18.26|19.78|17.9|0
1655119800000|2022-06-13 11:30:00|19.91|18.02|20.11|18.2|20.14|18.22|19.75|17.87|0
1655120100000|2022-06-13 11:35:00|20.09|18.19|19.92|18.03|20.15|18.23|19.83|17.94|0
1655120400000|2022-06-13 11:40:00|19.88|18.02|20.3|18.37|20.3|18.37|19.88|17.98|0
1655120700000|2022-06-13 11:45:00|20.29|18.35|20.38|18.44|20.38|18.44|20.2|18.27|0
1655121000000|2022-06-13 11:50:00|20.37|18.43|20.32|18.38|20.48|18.53|20.28|18.35|0
1655121300000|2022-06-13 11:55:00|20.3|18.37|20.42|18.47|20.46|18.51|20.28|18.35|0
1655121600000|2022-06-13 12:00:00|20.64|18.67|21.65|19.59|21.79|19.71|20.6|18.63|0
1655121900000|2022-06-13 12:05:00|21.67|19.6|21.58|19.52|21.82|19.74|21.48|19.43|0
1655122200000|2022-06-13 12:10:00|21.56|19.51|21.14|19.13|21.61|19.56|21.14|19.13|0
1655122500000|2022-06-13 12:15:00|21.16|19.15|21.02|19.02|21.74|19.67|20.98|18.98|0
1655122800000|2022-06-13 12:20:00|21.01|19.01|20.85|18.87|21.03|19.03|20.81|18.83|0
1655123100000|2022-06-13 12:25:00|20.88|18.89|20.96|18.97|21.03|19.03|20.83|18.84|0
1655123400000|2022-06-13 12:30:00|20.98|18.98|21.04|19.04|21.04|19.04|20.82|18.84|0
1655123700000|2022-06-13 12:35:00|21.06|19.05|20.82|18.84|21.26|19.23|20.82|18.84|0
1655124000000|2022-06-13 12:40:00|20.86|18.87|20.98|18.99|21.1|19.09|20.76|18.79|0
1655124300000|2022-06-13 12:45:00|21|19|21.11|19.1|21.19|19.17|20.89|18.9|0
1655124600000|2022-06-13 12:50:00|21.09|19.08|21.15|19.13|21.18|19.16|20.9|18.91|0
1655124900000|2022-06-13 12:55:00|21.13|19.12|21.29|19.26|21.31|19.28|21.02|19.02|0
1655125200000|2022-06-13 13:00:00|21.3|19.27|21.38|19.35|21.47|19.42|21.3|19.27|0
1655125500000|2022-06-13 13:05:00|21.37|19.33|21.34|19.31|21.46|19.42|21.24|19.22|0
1655125800000|2022-06-13 13:10:00|21.37|19.33|21.16|19.14|21.37|19.33|20.91|18.92|0
1655126100000|2022-06-13 13:15:00|21.14|19.13|21.36|19.33|21.36|19.33|21.09|19.08|0
1655126400000|2022-06-13 13:20:00|21.38|19.34|21.56|19.51|21.59|19.53|21.36|19.33|0
1655126700000|2022-06-13 13:25:00|21.55|19.49|21.73|19.66|21.73|19.66|21.46|19.42|0
1655127000000|2022-06-13 13:30:00|21.77|19.7|20.94|18.95|21.77|19.7|20.71|18.74|0
1655127300000|2022-06-13 13:35:00|20.97|18.97|21.25|19.22|21.25|19.22|20.47|18.52|0
1655127600000|2022-06-13 13:40:00|21.3|19.28|21.18|19.16|21.89|19.8|21.11|19.1|0
1655127900000|2022-06-13 13:45:00|21.27|19.24|21.5|19.45|21.55|19.5|20.71|18.74|0
1655128200000|2022-06-13 13:50:00|21.51|19.46|21.32|19.29|21.6|19.54|21.11|19.1|0
1655128500000|2022-06-13 13:55:00|21.33|19.3|21.36|19.33|21.41|19.38|21|19|0
1655128800000|2022-06-13 14:00:00|21.32|19.29|21.18|19.16|21.68|19.61|20.85|18.87|0
1655129100000|2022-06-13 14:05:00|21.08|19.07|21.07|19.06|21.18|19.16|20.58|18.62|0
1655129400000|2022-06-13 14:10:00|21.08|19.07|21.56|19.51|21.76|19.68|20.88|18.89|0
1655129700000|2022-06-13 14:15:00|21.6|19.54|22.52|20.37|22.67|20.51|21.58|19.53|0
1655130000000|2022-06-13 14:20:00|22.59|20.44|22.76|20.59|22.76|20.59|22.24|20.12|0
1655130300000|2022-06-13 14:25:00|22.77|20.6|23.15|20.94|23.31|21.09|22.63|20.47|0
1655130600000|2022-06-13 14:30:00|23.18|20.97|23.12|20.92|23.55|21.31|22.7|20.54|0
1655130900000|2022-06-13 14:35:00|23.15|20.95|23.12|20.92|23.18|20.97|22.83|20.66|0
1655131200000|2022-06-13 14:40:00|23.18|20.97|23.9|21.63|24.01|21.72|23.18|20.97|0
1655131500000|2022-06-13 14:45:00|23.92|21.64|24.29|21.97|24.32|22|23.62|21.37|0
1655131800000|2022-06-13 14:50:00|24.68|22.33|24.84|22.47|25.28|22.88|24.68|22.33|0
1655132100000|2022-06-13 14:55:00|24.82|22.46|24.9|22.53|24.97|22.59|24.6|22.26|0
1655132400000|2022-06-13 15:00:00|24.84|22.47|25.35|22.95|25.46|23.06|24.82|22.46|0
1655132700000|2022-06-13 15:05:00|25.36|22.96|25.18|22.78|25.47|23.07|25.05|22.66|0
1655133000000|2022-06-13 15:10:00|25.21|22.81|24.73|22.37|25.38|22.98|24.71|22.36|0
1655133300000|2022-06-13 15:15:00|24.77|22.41|23.68|21.42|24.82|22.46|23.65|21.39|0
1655133600000|2022-06-13 15:20:00|23.71|21.45|23.46|21.23|24.16|21.86|23.46|21.23|0
1655133900000|2022-06-13 15:25:00|23.41|21.18|24.03|21.74|24.08|21.78|23.35|21.13|0
1655134200000|2022-06-13 15:30:00|24.01|21.73|25.11|22.72|25.61|23.21|23.9|21.63|0
1655134500000|2022-06-13 15:35:00|25.21|22.81|24.43|22.1|25.21|22.81|24.43|22.1|0
1655134800000|2022-06-13 15:40:00|24.41|22.09|24.23|21.92|24.67|22.32|24.03|21.74|0
1655135100000|2022-06-13 15:45:00|24.21|21.9|24.34|22.02|25.12|22.72|24.19|21.89|0
1655135400000|2022-06-13 15:50:00|24.33|22.01|24.95|22.58|24.99|22.61|24.14|21.84|0
1655135700000|2022-06-13 15:55:00|24.94|22.56|24.48|22.15|24.95|22.58|24.45|22.12|0
1655136000000|2022-06-13 16:00:00|24.53|22.19|24.36|22.04|24.76|22.4|24.08|21.78|0
1655136300000|2022-06-13 16:05:00|24.29|21.97|24.1|21.8|24.57|22.23|23.69|21.43|0
1655136600000|2022-06-13 16:10:00|24.21|21.9|23.87|21.59|24.33|22.01|23.46|21.22|0
1655136900000|2022-06-13 16:15:00|23.84|21.57|23.91|21.63|24.17|21.87|23.58|21.33|0
1655137200000|2022-06-13 16:20:00|23.86|21.59|23.91|21.63|24.06|21.77|23.53|21.29|0
1655137500000|2022-06-13 16:25:00|23.89|21.62|23.78|21.52|23.97|21.69|23.5|21.26|0
1655137800000|2022-06-13 16:30:00|23.84|21.57|23.1|20.9|24.04|21.75|22.99|20.8|0
1655138100000|2022-06-13 16:35:00|23.15|20.94|22.78|20.61|23.81|21.54|22.65|20.49|0
1655138400000|2022-06-13 16:40:00|22.81|20.64|23.7|21.45|23.72|21.46|22.8|20.63|0
1655138700000|2022-06-13 16:45:00|23.64|21.39|23.82|21.56|23.86|21.58|23.52|21.28|0
1655139000000|2022-06-13 16:50:00|23.87|21.6|24.16|21.86|24.19|21.89|23.55|21.31|0
1655139300000|2022-06-13 16:55:00|24.19|21.89|24.5|22.17|24.56|22.22|24.02|21.73|0
1655139600000|2022-06-13 17:00:00|24.55|22.21|24.97|22.09|25.15|22.52|24.07|21.19|0
1655139900000|2022-06-13 17:05:00|25.01|22.13|24.8|21.92|25.13|22.25|24.8|21.92|0
1655140200000|2022-06-13 17:10:00|24.82|21.94|24.8|21.92|25.1|22.22|24.8|21.92|0
1655140500000|2022-06-13 17:15:00|24.83|21.95|24.81|21.93|24.96|22.08|24.73|21.85|0
1655140800000|2022-06-13 17:20:00|24.91|22.03|24.97|22.09|25.1|22.22|24.8|21.92|0
1655141100000|2022-06-13 17:25:00|24.96|22.08|25.05|22.17|25.31|22.43|24.85|21.97|0
1655141400000|2022-06-13 17:30:00|25.09|22.21|25.32|22.44|25.35|22.47|24.87|21.99|0
1655141700000|2022-06-13 17:35:00|25.34|22.46|24.82|21.94|25.38|22.5|24.82|21.94|0
1655142000000|2022-06-13 17:40:00|24.83|21.95|24.11|21.23|24.83|21.95|24.11|21.23|0
1655142300000|2022-06-13 17:45:00|24.08|21.2|23.87|20.99|24.45|21.57|23.79|20.91|0
1655142600000|2022-06-13 17:50:00|23.63|20.75|24.09|21.21|24.22|21.34|23.53|20.65|0
1655142900000|2022-06-13 17:55:00|23.96|21.08|23.87|20.99|24.04|21.16|23.74|20.86|0
1655143200000|2022-06-13 18:00:00|23.88|21|24.02|21.73|24.16|21.86|23.76|20.99|0
1655143500000|2022-06-13 18:05:00|24.04|21.75|24.28|21.97|24.97|22.59|24.03|21.74|0
1655143800000|2022-06-13 18:10:00|24.33|22.01|24.59|22.25|24.62|22.28|24.17|21.87|0
1655144100000|2022-06-13 18:15:00|24.94|22.06|24.56|21.68|24.94|22.06|24.49|21.61|0
1655144400000|2022-06-13 18:20:00|24.55|21.67|24.6|21.72|24.63|21.75|24.25|21.37|0
1655144700000|2022-06-13 18:25:00|24.62|21.74|24.6|21.72|24.66|21.78|24.38|21.5|0
1655145000000|2022-06-13 18:30:00|24.65|21.77|24.7|21.82|25.2|22.32|24.53|21.65|0
1655145300000|2022-06-13 18:35:00|24.72|21.84|24.42|21.54|24.75|21.87|24|21.12|0
1655145600000|2022-06-13 18:40:00|24.37|21.49|24.38|21.5|24.6|21.72|24.06|21.18|0
1655145900000|2022-06-13 18:45:00|24.33|21.45|24.46|21.58|24.66|21.78|24.14|21.26|0
1655146200000|2022-06-13 18:50:00|24.51|21.63|24.78|21.9|24.9|22.02|24.51|21.63|0
1655146500000|2022-06-13 18:55:00|24.85|21.97|25.24|22.36|25.36|22.48|24.85|21.97|0
1655146800000|2022-06-13 19:00:00|25.32|22.44|25.14|22.26|25.61|22.73|24.65|21.77|0
1655147100000|2022-06-13 19:05:00|25.18|22.3|25.56|22.68|25.62|22.74|24.98|22.1|0
1655147400000|2022-06-13 19:10:00|25.58|22.7|25.86|22.98|25.96|23.08|25.56|22.68|0
1655147700000|2022-06-13 19:15:00|25.9|23.02|25.62|22.74|26.22|23.34|24.67|21.79|0
1655148000000|2022-06-13 19:20:00|25.7|22.82|26.07|23.19|26.12|23.24|25.36|22.48|0
1655148300000|2022-06-13 19:25:00|26.12|23.24|26.47|23.59|26.47|23.59|25.9|23.02|0
1655148600000|2022-06-13 19:30:00|26.46|23.58|26.69|23.81|26.98|24.1|26.35|23.47|0
1655148900000|2022-06-13 19:35:00|26.66|23.78|26.85|23.97|26.89|24.01|26.04|23.16|0
1655149200000|2022-06-13 19:40:00|26.82|23.94|27.61|24.73|27.91|25.03|26.77|23.89|0
1655149500000|2022-06-13 19:45:00|27.63|24.75|27.47|24.59|27.69|24.81|27.05|24.17|0
1655149800000|2022-06-13 19:50:00|27.49|24.61|27.21|24.33|28.14|25.26|27.15|24.27|0
1655150100000|2022-06-13 19:55:00|27.13|24.25|26.63|23.75|27.55|24.67|26.63|23.75|0
1655150400000|2022-06-13 20:00:00|26.73|23.85|26.42|23.54|27.26|24.38|26.42|23.54|0
1655150700000|2022-06-13 20:05:00|26.44|23.56|25.92|23.52|26.48|23.6|25.91|23.32|0
1655151000000|2022-06-13 20:10:00|25.91|23.51|26.05|23.65|26.07|23.67|25.63|23.23|0
1655151300000|2022-06-13 20:15:00|26.07|23.59|26.13|23.64|26.25|23.75|25.88|23.41|0
1655151600000|2022-06-13 20:20:00|26.14|23.65|26.41|23.89|26.43|23.92|26.11|23.62|0
1655151900000|2022-06-13 20:25:00|26.42|23.91|26.22|23.72|26.46|23.94|26.17|23.68|0
1655152200000|2022-06-13 20:30:00|26.24|23.74|26.05|23.56|26.24|23.74|25.97|23.5|0
1655152500000|2022-06-13 20:35:00|26.06|23.58|25.85|23.39|26.15|23.66|25.82|23.36|0
1655152800000|2022-06-13 20:40:00|25.87|23.41|25.85|23.39|25.93|23.46|25.79|23.33|0
1655153100000|2022-06-13 20:45:00|25.83|23.37|25.95|23.48|25.96|23.49|25.76|23.31|0
1655153400000|2022-06-13 20:50:00|25.96|23.49|25.9|23.44|26.07|23.59|25.87|23.41|0
1655153700000|2022-06-13 20:55:00|25.89|23.42|25.95|23.48|26.12|23.63|25.86|23.4|0
1655154000000|2022-06-13 21:00:00|25.93|23.46|25.99|23.51|26|23.52|25.93|23.46|0
1655154300000|2022-06-13 21:05:00|26|23.52|25.96|23.49|26|23.52|25.94|23.47|0
1655154600000|2022-06-13 21:10:00|25.98|23.51|26|23.52|26.01|23.54|25.95|23.48|0
1655154900000|2022-06-13 21:15:00|25.99|23.51|25.95|23.48|25.99|23.51|25.94|23.47|0
1655155200000|2022-06-13 21:20:00|25.96|23.49|25.87|23.41|25.97|23.5|25.87|23.41|0
1655155500000|2022-06-13 21:25:00|25.86|23.4|25.88|23.41|25.89|23.42|25.83|23.37|0
1655155800000|2022-06-13 21:30:00|25.87|23.4|25.86|23.4|25.87|23.41|25.82|23.36|0
1655156100000|2022-06-13 21:35:00|25.85|23.39|25.82|23.36|25.85|23.39|25.8|23.35|0
1655156400000|2022-06-13 21:40:00|25.83|23.37|25.87|23.4|25.88|23.41|25.83|23.37|0
1655156700000|2022-06-13 21:45:00|25.85|23.39|25.89|23.43|25.9|23.43|25.85|23.39|0
1655157000000|2022-06-13 21:50:00|25.88|23.41|25.86|23.4|25.9|23.43|25.83|23.37|0
1655157300000|2022-06-13 21:55:00|25.87|23.41|25.84|23.38|25.89|23.43|25.81|23.35|0
1655157600000|2022-06-13 22:00:00|25.81|23.35|25.59|23.15|25.81|23.35|25.41|22.99|0
1655157900000|2022-06-13 22:05:00|25.57|23.14|25.33|22.92|25.57|23.14|25.33|22.92|0
1655158200000|2022-06-13 22:10:00|25.34|22.93|25.57|23.14|25.61|23.17|25.34|22.93|0
1655158500000|2022-06-13 22:15:00|25.55|23.12|25.44|23.02|25.55|23.12|25.42|23|0
1655158800000|2022-06-13 22:20:00|25.43|23.01|25.46|23.04|25.57|23.13|25.41|22.99|0
1655159100000|2022-06-13 22:25:00|25.45|23.03|25.44|23.01|25.52|23.09|25.44|23.01|0
1655159400000|2022-06-13 22:30:00|25.45|23.02|25.53|23.1|25.56|23.13|25.42|23|0
1655159700000|2022-06-13 22:35:00|25.56|23.13|25.54|23.11|25.6|23.16|25.54|23.11|0
1655160000000|2022-06-13 22:40:00|25.56|23.13|25.62|23.18|25.66|23.21|25.53|23.1|0
1655160300000|2022-06-13 22:45:00|25.63|23.19|25.64|23.2|25.7|23.25|25.62|23.18|0
1655160600000|2022-06-13 22:50:00|25.66|23.21|25.65|23.21|25.74|23.29|25.65|23.2|0
1655160900000|2022-06-13 22:55:00|25.64|23.2|25.72|23.27|25.72|23.27|25.58|23.14|0
1655161200000|2022-06-13 23:00:00|25.7|23.25|25.8|23.34|25.8|23.34|25.65|23.21|0
1655161500000|2022-06-13 23:05:00|25.78|23.32|25.79|23.34|25.81|23.35|25.71|23.26|0
1655161800000|2022-06-13 23:10:00|25.81|23.35|25.9|23.43|25.94|23.47|25.79|23.33|0
1655162100000|2022-06-13 23:15:00|25.91|23.44|26.01|23.54|26.11|23.62|25.91|23.44|0
1655162400000|2022-06-13 23:20:00|26.02|23.55|25.89|23.42|26.03|23.55|25.87|23.41|0
1655162700000|2022-06-13 23:25:00|25.88|23.41|25.87|23.41|25.99|23.51|25.84|23.38|0
1655163000000|2022-06-13 23:30:00|25.89|23.42|26.06|23.58|26.07|23.58|25.84|23.37|0
1655163300000|2022-06-13 23:35:00|26.04|23.56|26.19|23.69|26.19|23.69|26|23.52|0
1655163600000|2022-06-13 23:40:00|26.2|23.7|26.28|23.78|26.29|23.78|26.2|23.7|0
1655163900000|2022-06-13 23:45:00|26.27|23.77|26.11|23.62|26.29|23.79|26.09|23.61|0
1655164200000|2022-06-13 23:50:00|26.1|23.61|26.05|23.57|26.13|23.64|26.03|23.55|0
1655164500000|2022-06-13 23:55:00|26.06|23.58|25.79|23.34|26.06|23.58|25.79|23.34|0
1655164800000|2022-06-14 00:00:00|25.81|23.35|25.92|23.45|25.99|23.51|25.64|23.2|0
1655165100000|2022-06-14 00:05:00|25.9|23.44|25.5|23.07|26.01|23.53|25.5|23.07|0
1655165400000|2022-06-14 00:10:00|25.49|23.05|25.41|22.99|25.52|23.09|25.3|22.89|0
1655165700000|2022-06-14 00:15:00|25.43|23.01|25.79|23.34|25.91|23.44|25.3|22.89|0
1655166000000|2022-06-14 00:20:00|25.78|23.33|25.48|23.05|25.85|23.39|25.42|23|0
1655166300000|2022-06-14 00:25:00|25.49|23.06|25.58|23.15|25.63|23.19|25.33|22.92|0
1655166600000|2022-06-14 00:30:00|25.62|23.14|25.29|22.88|25.71|23.26|25.28|22.87|0
1655166900000|2022-06-14 00:35:00|25.26|22.85|25.08|22.69|25.31|22.9|25|22.62|0
1655167200000|2022-06-14 00:40:00|25.07|22.68|25.12|22.73|25.2|22.8|24.98|22.61|0
1655167500000|2022-06-14 00:45:00|25.13|22.72|25.33|22.91|25.33|22.92|25.1|22.71|0
1655167800000|2022-06-14 00:50:00|25.32|22.92|25.25|22.85|25.41|22.99|25.19|22.79|0
1655168100000|2022-06-14 00:55:00|25.22|22.82|25.19|22.79|25.36|22.95|25.11|22.72|0
1655168400000|2022-06-14 01:00:00|25.2|22.8|25.17|22.77|25.34|22.92|25.12|22.73|0
1655168700000|2022-06-14 01:05:00|25.16|22.76|25.41|22.99|25.42|23|25.1|22.71|0
1655169000000|2022-06-14 01:10:00|25.42|23|25.37|22.96|25.42|23|25.28|22.87|0
1655169300000|2022-06-14 01:15:00|25.38|22.91|25.45|23.03|25.47|23.04|25.24|22.84|0
1655169600000|2022-06-14 01:20:00|25.42|23|25.29|22.88|25.48|23.06|25.27|22.87|0
1655169900000|2022-06-14 01:25:00|25.3|22.89|25.63|23.19|25.63|23.19|25.26|22.85|0
1655170200000|2022-06-14 01:30:00|25.64|23.2|25.37|22.95|25.74|23.29|25.35|22.93|0
1655170500000|2022-06-14 01:35:00|25.4|22.96|25.4|22.98|25.45|23.03|25.25|22.85|0
1655170800000|2022-06-14 01:40:00|25.38|22.96|25.6|23.17|25.6|23.17|25.38|22.96|0
1655171100000|2022-06-14 01:45:00|25.64|23.2|25.78|23.33|25.88|23.42|25.64|23.2|0
1655171400000|2022-06-14 01:50:00|25.8|23.34|25.81|23.35|25.88|23.42|25.64|23.2|0
1655171700000|2022-06-14 01:55:00|25.85|23.38|25.86|23.4|25.98|23.51|25.8|23.34|0
1655172000000|2022-06-14 02:00:00|25.89|23.43|25.76|23.31|25.92|23.45|25.65|23.2|0
1655172300000|2022-06-14 02:05:00|25.74|23.29|25.48|23.05|25.81|23.35|25.43|23.01|0
1655172600000|2022-06-14 02:10:00|25.5|23.07|25.56|23.13|25.61|23.17|25.43|23.01|0
1655172900000|2022-06-14 02:15:00|25.54|23.11|25.64|23.2|25.67|23.23|25.43|23.01|0
1655173200000|2022-06-14 02:20:00|25.63|23.19|25.51|23.08|25.64|23.2|25.48|23.06|0
1655173500000|2022-06-14 02:25:00|25.52|23.09|25.54|23.11|25.65|23.2|25.47|23.05|0
1655173800000|2022-06-14 02:30:00|25.56|23.13|25.42|23|25.59|23.15|25.33|22.91|0
1655174100000|2022-06-14 02:35:00|25.41|22.99|25.37|22.96|25.44|23.02|25.31|22.9|0
1655174400000|2022-06-14 02:40:00|25.36|22.94|25.42|23|25.45|23.03|25.29|22.88|0
1655174700000|2022-06-14 02:45:00|25.43|23.01|25.42|23|25.5|23.07|25.32|22.91|0
1655175000000|2022-06-14 02:50:00|25.41|22.99|25.37|22.95|25.42|23|25.3|22.89|0
1655175300000|2022-06-14 02:55:00|25.38|22.96|25.25|22.85|25.38|22.96|25.21|22.81|0
1655175600000|2022-06-14 03:00:00|25.27|22.86|25.06|22.67|25.27|22.86|25.06|22.67|0
1655175900000|2022-06-14 03:05:00|25.07|22.69|25.17|22.77|25.2|22.8|25.07|22.68|0
1655176200000|2022-06-14 03:10:00|25.15|22.76|24.97|22.6|25.15|22.76|24.94|22.57|0
1655176500000|2022-06-14 03:15:00|24.98|22.65|25.07|22.68|25.08|22.69|24.98|22.61|0
1655176800000|2022-06-14 03:20:00|25.08|22.69|25.02|22.63|25.08|22.69|25|22.62|0
1655177100000|2022-06-14 03:25:00|25.03|22.64|25.01|22.63|25.06|22.68|24.95|22.58|0
1655177400000|2022-06-14 03:30:00|25|22.62|24.76|22.4|25.03|22.65|24.7|22.35|0
1655177700000|2022-06-14 03:35:00|24.78|22.42|24.85|22.49|24.87|22.5|24.71|22.36|0
1655178000000|2022-06-14 03:40:00|24.87|22.5|24.86|22.49|24.93|22.56|24.85|22.48|0
1655178300000|2022-06-14 03:45:00|24.87|22.5|24.85|22.48|24.91|22.54|24.77|22.41|0
1655178600000|2022-06-14 03:50:00|24.86|22.5|24.75|22.39|24.9|22.53|24.74|22.39|0
1655178900000|2022-06-14 03:55:00|24.77|22.41|24.8|22.44|24.85|22.48|24.7|22.35|0
1655179200000|2022-06-14 04:00:00|24.78|22.42|23.61|21.36|24.78|22.42|23.52|21.28|0
1655179500000|2022-06-14 04:05:00|23.58|21.33|23.48|21.24|23.62|21.37|23.47|21.23|0
1655179800000|2022-06-14 04:10:00|23.47|21.23|23.4|21.17|23.54|21.3|23.36|21.14|0
1655180100000|2022-06-14 04:15:00|23.36|21.14|23.36|21.13|23.45|21.22|23.3|21.08|0
1655180400000|2022-06-14 04:20:00|23.37|21.15|23.22|21|23.37|21.15|23.1|20.9|0
1655180700000|2022-06-14 04:25:00|23.23|21.02|23.15|20.95|23.37|21.14|23.14|20.94|0
1655181000000|2022-06-14 04:30:00|23.16|20.96|23.26|21.05|23.39|21.17|23.16|20.96|0
1655181300000|2022-06-14 04:35:00|23.28|21.06|23.32|21.1|23.44|21.2|23.27|21.06|0
1655181600000|2022-06-14 04:40:00|23.35|21.12|23.33|21.11|23.37|21.15|23.3|21.08|0
1655181900000|2022-06-14 04:45:00|23.34|21.12|23.45|21.21|23.51|21.27|23.33|21.11|0
1655182200000|2022-06-14 04:50:00|23.46|21.23|23.32|21.1|23.54|21.3|23.28|21.06|0
1655182500000|2022-06-14 04:55:00|23.34|21.12|23.29|21.07|23.35|21.13|23.25|21.03|0
1655182800000|2022-06-14 05:00:00|23.28|21.06|23.16|20.95|23.35|21.13|23.11|20.91|0
1655183100000|2022-06-14 05:05:00|23.13|20.92|23.08|20.88|23.15|20.94|22.98|20.79|0
1655183400000|2022-06-14 05:10:00|23.05|20.85|23.12|20.92|23.2|20.99|22.97|20.78|0
1655183700000|2022-06-14 05:15:00|23.14|20.93|23.21|21|23.27|21.05|23.14|20.93|0
1655184000000|2022-06-14 05:20:00|23.22|21.01|23.22|21.01|23.25|21.04|23.18|20.97|0
1655184300000|2022-06-14 05:25:00|23.24|21.03|23.24|21.02|23.28|21.07|23.13|20.93|0
1655184600000|2022-06-14 05:30:00|23.22|21.01|23.29|21.08|23.36|21.13|23.06|20.86|0
1655184900000|2022-06-14 05:35:00|23.28|21.06|23.23|21.01|23.29|21.08|23.08|20.89|0
1655185200000|2022-06-14 05:40:00|23.22|21.02|22.93|20.75|23.22|21.02|22.86|20.68|0
1655185500000|2022-06-14 05:45:00|22.95|20.76|22.93|20.75|22.99|20.8|22.81|20.64|0
1655185800000|2022-06-14 05:50:00|22.95|20.76|22.72|20.56|22.97|20.79|22.71|20.54|0
1655186100000|2022-06-14 05:55:00|22.71|20.54|22.81|20.64|22.84|20.66|22.65|20.49|0
1655186400000|2022-06-14 06:00:00|22.84|20.66|22.57|20.42|22.91|20.73|22.47|20.33|0
1655186700000|2022-06-14 06:05:00|22.59|20.44|22.52|20.37|22.66|20.5|22.5|20.36|0
1655187000000|2022-06-14 06:10:00|22.53|20.38|22.48|20.34|22.63|20.47|22.45|20.31|0
1655187300000|2022-06-14 06:15:00|22.5|20.35|22.42|20.29|22.55|20.41|22.38|20.25|0
1655187600000|2022-06-14 06:20:00|22.41|20.27|22.6|20.45|22.62|20.47|22.39|20.26|0
1655187900000|2022-06-14 06:25:00|22.61|20.46|22.78|20.61|22.78|20.61|22.45|20.32|0
1655188200000|2022-06-14 06:30:00|22.77|20.6|22.87|20.69|24.94|22.57|22.49|20.35|0
1655188500000|2022-06-14 06:35:00|22.85|20.68|23.12|20.92|23.14|20.94|22.85|20.68|0
1655188800000|2022-06-14 06:40:00|23.13|20.93|23.03|20.83|23.15|20.94|22.97|20.78|0
1655189100000|2022-06-14 06:45:00|23.01|20.82|22.8|20.63|23.03|20.83|22.8|20.63|0
1655189400000|2022-06-14 06:50:00|22.83|20.66|22.92|20.74|22.95|20.76|22.83|20.66|0
1655189700000|2022-06-14 06:55:00|22.93|20.75|22.95|20.76|23.05|20.86|22.87|20.7|0
1655190000000|2022-06-14 07:00:00|23.04|20.84|23.1|20.9|23.15|20.95|22.94|20.75|0
1655190300000|2022-06-14 07:05:00|23.08|20.88|23.27|21.05|23.33|21.11|22.87|20.69|0
1655190600000|2022-06-14 07:10:00|23.3|21.08|23.56|21.31|23.59|21.34|23.18|20.97|0
1655190900000|2022-06-14 07:15:00|23.53|21.28|23.54|21.3|23.74|21.48|23.4|21.18|0
1655191200000|2022-06-14 07:20:00|23.51|21.27|23.81|21.54|24.38|22.06|23.51|21.27|0
1655191500000|2022-06-14 07:25:00|23.82|21.55|23.99|21.7|24.21|21.9|23.78|21.51|0
1655191800000|2022-06-14 07:30:00|24|21.72|23.71|21.45|24.27|21.96|23.67|21.41|0
1655192100000|2022-06-14 07:35:00|23.73|21.47|23.8|21.53|23.91|21.63|23.67|21.41|0
1655192400000|2022-06-14 07:40:00|23.79|21.52|23.45|21.22|23.8|21.53|23.42|21.19|0
1655192700000|2022-06-14 07:45:00|23.44|21.2|23.3|21.08|23.49|21.25|23.19|20.98|0
1655193000000|2022-06-14 07:50:00|23.31|21.09|23.31|21.09|23.36|21.13|23.06|20.86|0
1655193300000|2022-06-14 07:55:00|23.33|21.1|23.37|21.14|23.65|21.4|23.25|21.04|0
1655193600000|2022-06-14 08:00:00|23.43|21.2|23.61|21.36|23.88|21.6|23.26|21.04|0
1655193900000|2022-06-14 08:05:00|23.63|21.38|23.91|21.63|24.02|21.74|23.54|21.3|0
1655194200000|2022-06-14 08:10:00|23.96|21.68|23.79|21.52|23.97|21.69|23.6|21.36|0
1655194500000|2022-06-14 08:15:00|23.74|21.48|23.91|21.63|23.94|21.66|23.6|21.36|0
1655194800000|2022-06-14 08:20:00|23.92|21.64|23.72|21.46|23.92|21.64|23.68|21.42|0
1655195100000|2022-06-14 08:25:00|23.74|21.48|23.61|21.36|23.84|21.57|23.55|21.31|0
1655195400000|2022-06-14 08:30:00|23.63|21.38|23.57|21.32|23.96|21.68|23.54|21.3|0
1655195700000|2022-06-14 08:35:00|23.58|21.34|24.04|21.75|24.04|21.75|23.55|21.31|0
1655196000000|2022-06-14 08:40:00|24.02|21.74|24.13|21.83|24.24|21.93|23.88|21.6|0
1655196300000|2022-06-14 08:45:00|24.12|21.82|24.38|22.05|24.38|22.05|24.05|21.76|0
1655196600000|2022-06-14 08:50:00|24.35|22.06|24.56|22.22|24.56|22.22|24.3|21.98|0
1655196900000|2022-06-14 08:55:00|24.54|22.2|24.73|22.38|25.09|22.7|24.36|22.04|0
1655197200000|2022-06-14 09:00:00|24.75|22.39|24.67|22.32|24.87|22.51|24.57|22.23|0
1655197500000|2022-06-14 09:05:00|24.68|22.33|24.86|22.49|24.9|22.53|24.65|22.3|0
1655197800000|2022-06-14 09:10:00|24.84|22.47|25.05|22.67|25.08|22.69|24.78|22.42|0
1655198100000|2022-06-14 09:15:00|25.06|22.65|24.8|22.44|25.11|22.72|24.76|22.4|0
1655198400000|2022-06-14 09:20:00|24.78|22.43|24.55|22.21|24.88|22.51|24.5|22.17|0
1655198700000|2022-06-14 09:25:00|24.58|22.24|25.01|22.63|25.02|22.64|24.58|22.24|0
1655199000000|2022-06-14 09:30:00|25|22.62|25.07|22.68|25.07|22.68|24.8|22.44|0
1655199300000|2022-06-14 09:35:00|25.04|22.65|24.73|22.38|25.05|22.66|24.56|22.22|0
1655199600000|2022-06-14 09:40:00|24.76|22.41|24.59|22.25|24.76|22.41|24.57|22.23|0
1655199900000|2022-06-14 09:45:00|24.58|22.24|24.54|22.2|24.7|22.35|24.46|22.13|0
1655200200000|2022-06-14 09:50:00|24.56|22.22|24.71|22.36|24.74|22.39|24.51|22.18|0
1655200500000|2022-06-14 09:55:00|24.72|22.37|24.64|22.3|24.88|22.51|24.52|22.18|0
1655200800000|2022-06-14 10:00:00|24.67|22.32|25.18|22.79|25.23|22.83|24.61|22.27|0
1655201100000|2022-06-14 10:05:00|25.19|22.8|24.99|22.61|25.2|22.8|24.94|22.57|0
1655201400000|2022-06-14 10:10:00|25.01|22.62|25.27|22.87|25.3|22.9|24.99|22.61|0
1655201700000|2022-06-14 10:15:00|25.31|22.91|25.4|23|25.47|23.07|25.21|22.81|0
1655202000000|2022-06-14 10:20:00|25.41|23.01|25.29|22.89|25.49|23.09|25.14|22.74|0
1655202300000|2022-06-14 10:25:00|25.27|22.87|25.35|22.95|25.47|23.07|25.27|22.87|0
1655202600000|2022-06-14 10:30:00|25.39|22.99|24.83|22.46|25.49|23.09|24.82|22.46|0
1655202900000|2022-06-14 10:35:00|24.84|22.47|24.91|22.54|25.07|22.69|24.77|22.41|0
1655203200000|2022-06-14 10:40:00|24.92|22.55|24.77|22.41|25.07|22.69|24.74|22.39|0
1655203500000|2022-06-14 10:45:00|24.75|22.39|24.5|22.16|24.75|22.39|24.39|22.06|0
1655203800000|2022-06-14 10:50:00|24.49|22.18|24.5|22.17|24.61|22.26|24.39|22.06|0
1655204100000|2022-06-14 10:55:00|24.51|22.18|24.7|22.35|24.72|22.36|24.51|22.18|0
1655204400000|2022-06-14 11:00:00|24.71|22.36|24.81|22.45|25.03|22.65|24.67|22.32|0
1655204700000|2022-06-14 11:05:00|24.82|22.46|25.18|22.78|25.21|22.81|24.79|22.43|0
1655205000000|2022-06-14 11:10:00|25.19|22.79|25.06|22.68|25.22|22.82|24.78|22.42|0
1655205300000|2022-06-14 11:15:00|25.05|22.66|25.11|22.72|25.22|22.82|25.01|22.63|0
1655205600000|2022-06-14 11:20:00|25.01|22.63|24.98|22.6|25.08|22.69|24.88|22.51|0
1655205900000|2022-06-14 11:25:00|24.96|22.59|25.11|22.71|25.11|22.71|24.91|22.53|0
1655206200000|2022-06-14 11:30:00|25.1|22.77|25.25|22.85|25.28|22.88|24.95|22.58|0
1655206500000|2022-06-14 11:35:00|25.26|22.86|25.35|22.95|25.51|23.11|25.26|22.86|0
1655206800000|2022-06-14 11:40:00|25.34|22.94|25.52|23.12|25.55|23.15|25.32|22.92|0
1655207100000|2022-06-14 11:45:00|25.53|23.13|25.44|23.04|25.68|23.28|25.33|22.93|0
1655207400000|2022-06-14 11:50:00|25.43|23.03|25.58|23.18|25.58|23.18|25.32|22.92|0
1655207700000|2022-06-14 11:55:00|25.63|23.23|25.74|23.34|25.78|23.38|25.49|23.09|0
1655208000000|2022-06-14 12:00:00|25.7|23.3|25.17|22.77|25.73|23.33|24.92|22.54|0
1655208300000|2022-06-14 12:05:00|25.14|22.75|25.34|22.94|25.34|22.94|25.04|22.66|0
1655208600000|2022-06-14 12:10:00|25.33|22.93|25.39|22.99|25.46|23.06|25.33|22.93|0
1655208900000|2022-06-14 12:15:00|25.4|23|25.28|22.88|25.42|23.02|25.15|22.76|0
1655209200000|2022-06-14 12:20:00|25.26|22.86|25.1|22.71|25.29|22.89|25.02|22.64|0
1655209500000|2022-06-14 12:25:00|25.12|22.72|25.31|22.91|25.31|22.91|25.05|22.67|0
1655209800000|2022-06-14 12:30:00|25.3|22.9|24.54|22.2|25.3|22.9|24.51|22.17|0
1655210100000|2022-06-14 12:35:00|24.51|22.17|24.54|22.2|24.78|22.42|24.51|22.17|0
1655210400000|2022-06-14 12:40:00|24.52|22.19|24.19|21.89|24.54|22.2|23.85|21.58|0
1655210700000|2022-06-14 12:45:00|24.18|21.87|24.74|22.38|24.74|22.38|24.18|21.87|0
1655211000000|2022-06-14 12:50:00|24.72|22.37|24.82|22.45|24.85|22.48|24.59|22.25|0
1655211300000|2022-06-14 12:55:00|24.8|22.44|24.73|22.38|24.83|22.47|24.51|22.18|0
1655211600000|2022-06-14 13:00:00|24.8|22.44|24.48|22.15|24.83|22.47|24.45|22.12|0
1655211900000|2022-06-14 13:05:00|24.51|22.18|24.81|22.45|25.02|22.64|24.51|22.18|0
1655212200000|2022-06-14 13:10:00|24.83|22.46|24.84|22.47|24.93|22.56|24.67|22.32|0
1655212500000|2022-06-14 13:15:00|24.82|22.46|24.41|22.09|24.82|22.46|24.29|21.98|0
1655212800000|2022-06-14 13:20:00|24.39|22.07|24.13|21.83|24.44|22.11|24.08|21.79|0
1655213100000|2022-06-14 13:25:00|24.11|21.82|24.83|22.47|24.83|22.47|24.11|21.82|0
1655213400000|2022-06-14 13:30:00|24.85|22.48|24.99|22.61|25.5|23.1|24.72|22.37|0
1655213700000|2022-06-14 13:35:00|25.17|22.77|25.23|22.83|25.32|22.92|24.85|22.48|0
1655214000000|2022-06-14 13:40:00|25.32|22.92|26.31|23.91|26.31|23.91|25.32|22.92|0
1655214300000|2022-06-14 13:45:00|25.32|22.92|24.61|22.27|25.32|22.92|24.25|21.94|0
1655214600000|2022-06-14 13:50:00|24.63|22.28|24.88|22.51|25.14|22.75|23.96|21.68|0
1655214900000|2022-06-14 13:55:00|24.83|22.46|23.39|21.16|24.89|22.52|23.32|21.1|0
1655215200000|2022-06-14 14:00:00|23.44|21.21|23.81|21.54|23.84|21.57|23.16|20.96|0
1655215500000|2022-06-14 14:05:00|23.79|21.52|24.22|21.91|24.34|22.02|23.56|21.31|0
1655215800000|2022-06-14 14:10:00|24.21|22.02|24.64|22.29|24.79|22.43|24.12|21.82|0
1655216100000|2022-06-14 14:15:00|24.73|22.38|24.93|22.55|24.98|22.6|24.59|22.25|0
1655216400000|2022-06-14 14:20:00|24.99|22.61|24.29|21.98|25.47|23.07|23.78|21.52|0
1655216700000|2022-06-14 14:25:00|24.37|22.05|25.64|23.24|25.64|23.24|24.15|21.85|0
1655217000000|2022-06-14 14:30:00|25.69|23.29|25.38|22.98|25.85|23.45|25.17|22.77|0
1655217300000|2022-06-14 14:35:00|25.37|22.97|25.52|23.12|25.73|23.33|25.2|22.8|0
1655217600000|2022-06-14 14:40:00|25.62|23.22|25.65|23.25|26.24|23.84|25.49|23.09|0
1655217900000|2022-06-14 14:45:00|25.53|23.13|24.26|21.95|25.7|23.3|24.26|21.95|0
1655218200000|2022-06-14 14:50:00|24.22|21.92|24.47|22.14|24.99|22.61|23.85|21.57|0
1655218500000|2022-06-14 14:55:00|24.55|22.21|24.52|22.18|24.66|22.31|24.22|21.91|0
1655218800000|2022-06-14 15:00:00|24.58|22.24|24.42|22.09|24.65|22.3|24.07|21.78|0
1655219100000|2022-06-14 15:05:00|24.36|22.04|25.18|22.78|25.23|22.83|24.36|22.04|0
1655219400000|2022-06-14 15:10:00|25.2|22.8|25.38|22.98|25.51|23.11|25.16|22.77|0
1655219700000|2022-06-14 15:15:00|25.4|23|25.23|22.83|25.7|23.3|24.6|22.25|0
1655220000000|2022-06-14 15:20:00|25.2|22.8|24.89|22.52|25.7|23.3|24.89|22.52|0
1655220300000|2022-06-14 15:25:00|24.92|22.55|25.08|22.69|25.11|22.72|24.59|22.25|0
1655220600000|2022-06-14 15:30:00|25.1|22.71|24.74|22.38|25.48|23.08|24.67|22.32|0
1655220900000|2022-06-14 15:35:00|24.75|22.39|25.26|22.86|25.34|22.94|24.37|22.05|0
1655221200000|2022-06-14 15:40:00|25.25|22.85|24.82|22.46|25.37|22.97|24.74|22.39|0
1655221500000|2022-06-14 15:45:00|24.81|22.45|25.24|22.84|25.31|22.91|24.66|22.31|0
1655221800000|2022-06-14 15:50:00|25.28|22.88|25.08|22.69|25.51|23.11|25|22.62|0
1655222100000|2022-06-14 15:55:00|25.06|22.68|24.83|22.47|25.11|22.72|24.63|22.28|0
1655222400000|2022-06-14 16:00:00|24.85|22.48|25.58|23.18|25.73|23.33|24.85|22.48|0
1655222700000|2022-06-14 16:05:00|25.63|23.23|25.69|23.29|25.82|23.42|25.57|23.17|0
1655223000000|2022-06-14 16:10:00|25.68|23.28|24.87|22.5|25.74|23.34|24.58|22.24|0
1655223300000|2022-06-14 16:15:00|24.89|22.52|24.28|21.97|25.03|22.65|24.2|21.9|0
1655223600000|2022-06-14 16:20:00|24.27|21.96|24.49|22.16|24.75|22.39|24.08|21.78|0
1655223900000|2022-06-14 16:25:00|24.47|22.14|24.7|22.35|24.77|22.41|24.47|22.14|0
1655224200000|2022-06-14 16:30:00|24.67|22.32|24.85|22.48|25.03|22.64|24.55|22.21|0
1655224500000|2022-06-14 16:35:00|24.86|22.49|25.09|22.7|25.24|22.84|24.79|22.43|0
1655224800000|2022-06-14 16:40:00|25.1|22.71|25.39|22.99|25.39|22.99|24.65|22.3|0
1655225100000|2022-06-14 16:45:00|25.43|23.03|25.22|22.82|25.51|23.11|25.2|22.8|0
1655225400000|2022-06-14 16:50:00|25.2|22.8|25.22|22.82|25.47|23.07|25.07|22.68|0
1655225700000|2022-06-14 16:55:00|25.12|22.73|24.77|22.41|25.15|22.76|24.76|22.4|0
1655226000000|2022-06-14 17:00:00|24.81|22.44|24.8|22.44|25.08|22.69|24.55|22.21|0
1655226300000|2022-06-14 17:05:00|24.82|22.46|24.27|21.96|24.93|22.56|24.19|21.89|0
1655226600000|2022-06-14 17:10:00|24.24|21.93|24.4|22.07|24.49|22.16|24.14|21.84|0
1655226900000|2022-06-14 17:15:00|24.36|22.04|23.6|21.36|24.4|22.07|23.48|21.24|0
1655227200000|2022-06-14 17:20:00|23.57|21.33|23.63|21.38|23.63|21.38|23.25|21.03|0
1655227500000|2022-06-14 17:25:00|23.62|21.37|24.21|21.91|24.21|21.91|23.62|21.37|0
1655227800000|2022-06-14 17:30:00|24.31|21.99|24.63|22.28|24.68|22.33|24.15|21.85|0
1655228100000|2022-06-14 17:35:00|24.66|22.31|25.04|22.65|25.04|22.65|24.55|22.21|0
1655228400000|2022-06-14 17:40:00|25.05|22.67|24.69|22.34|25.13|22.74|24.22|21.92|0
1655228700000|2022-06-14 17:45:00|24.67|22.32|24.69|22.34|24.91|22.53|24.4|22.08|0
1655229000000|2022-06-14 17:50:00|24.66|22.31|24.43|22.1|24.76|22.4|24.41|22.09|0
1655229300000|2022-06-14 17:55:00|24.48|22.15|24.59|22.25|24.61|22.27|24.25|21.94|0
1655229600000|2022-06-14 18:00:00|24.52|22.19|24.85|22.48|24.86|22.5|24.33|22.01|0
1655229900000|2022-06-14 18:05:00|24.81|22.45|24.39|22.07|24.91|22.54|24.25|21.94|0
1655230200000|2022-06-14 18:10:00|24.38|22.06|24.96|22.58|25.11|22.72|24.38|22.06|0
1655230500000|2022-06-14 18:15:00|24.92|22.55|24.78|22.42|25.01|22.62|24.74|22.39|0
1655230800000|2022-06-14 18:20:00|24.76|22.4|24.81|22.44|24.89|22.52|24.51|22.18|0
1655231100000|2022-06-14 18:25:00|24.83|22.47|24.79|22.43|25.02|22.64|24.64|22.3|0
1655231400000|2022-06-14 18:30:00|24.8|22.44|24.8|22.44|25.25|22.85|24.79|22.43|0
1655231700000|2022-06-14 18:35:00|24.79|22.43|24.72|22.36|24.97|22.59|24.59|22.25|0
1655232000000|2022-06-14 18:40:00|24.77|22.41|25.32|22.92|25.37|22.97|24.7|22.35|0
1655232300000|2022-06-14 18:45:00|25.33|22.93|25.59|23.19|25.64|23.24|25.11|22.72|0
1655232600000|2022-06-14 18:50:00|25.61|23.21|25.6|23.2|25.77|23.37|25.3|22.9|0
1655232900000|2022-06-14 18:55:00|25.62|23.22|25.65|23.25|25.72|23.32|25.46|23.06|0
1655233200000|2022-06-14 19:00:00|25.7|23.3|25.3|22.9|25.8|23.4|25.19|22.79|0
1655233500000|2022-06-14 19:05:00|25.33|22.93|25.8|23.4|25.81|23.41|25.28|22.88|0
1655233800000|2022-06-14 19:10:00|25.78|23.38|25.81|23.41|26.22|23.82|25.26|22.86|0
1655234100000|2022-06-14 19:15:00|25.83|23.43|25.93|23.53|26.04|23.64|25.75|23.35|0
1655234400000|2022-06-14 19:20:00|25.91|23.51|25.79|23.39|25.91|23.51|25.53|23.13|0
1655234700000|2022-06-14 19:25:00|25.78|23.38|24.86|22.49|25.81|23.41|24.78|22.42|0
1655235000000|2022-06-14 19:30:00|24.83|22.46|24.42|22.09|24.9|22.52|24.1|21.8|0
1655235300000|2022-06-14 19:35:00|24.41|22.05|23.66|21.41|24.41|22.08|23.46|21.23|0
1655235600000|2022-06-14 19:40:00|23.68|21.42|23.55|21.31|23.76|21.5|22.74|20.58|0
1655235900000|2022-06-14 19:45:00|23.45|21.22|22.87|20.69|23.6|21.35|22.69|20.53|0
1655236200000|2022-06-14 19:50:00|22.89|20.71|23.55|21.3|23.72|21.46|22.89|20.71|0
1655236500000|2022-06-14 19:55:00|23.51|21.27|23.5|21.26|23.74|21.47|23.36|21.13|0
1655236800000|2022-06-14 20:00:00|23.46|21.22|23.89|21.62|23.92|21.65|23.29|21.07|0
1655237100000|2022-06-14 20:05:00|23.91|21.63|23.73|21.47|23.91|21.63|23.66|21.41|0
1655237400000|2022-06-14 20:10:00|23.71|21.46|23.85|21.58|23.85|21.58|23.55|21.31|0
1655237700000|2022-06-14 20:15:00|23.86|21.6|23.85|21.58|23.92|21.64|23.78|21.51|0
1655238000000|2022-06-14 20:20:00|23.88|21.6|24.53|22.2|24.86|22.49|23.88|21.6|0
1655238300000|2022-06-14 20:25:00|24.48|22.15|24.61|22.27|24.61|22.27|24.48|22.15|0
1655238600000|2022-06-14 20:30:00|24.59|22.25|24.43|22.1|24.61|22.27|24.32|22|0
1655238900000|2022-06-14 20:35:00|24.44|22.11|24.33|22.01|24.44|22.11|24.32|22.01|0
1655239200000|2022-06-14 20:40:00|24.34|22.02|24.22|21.91|24.36|22.04|24.22|21.91|0
1655239500000|2022-06-14 20:45:00|24.21|21.9|24.12|21.82|24.31|22|24.1|21.81|0
1655239800000|2022-06-14 20:50:00|24.11|21.81|24.12|21.83|24.16|21.86|24.08|21.79|0
1655240100000|2022-06-14 20:55:00|24.16|21.82|24.06|21.77|24.32|22|24.06|21.77|0
1655240400000|2022-06-14 21:00:00|24.07|21.78|24.04|21.75|24.13|21.83|24.04|21.75|0
1655240700000|2022-06-14 21:05:00|24.03|21.74|24.12|21.82|24.18|21.87|24.03|21.74|0
1655241000000|2022-06-14 21:10:00|24.11|21.81|24.08|21.79|24.11|21.81|24.08|21.79|0
1655241300000|2022-06-14 21:15:00|24.09|21.8|24.13|21.83|24.13|21.83|24.08|21.8|0
1655241600000|2022-06-14 21:20:00|24.14|21.84|24.11|21.81|24.14|21.84|24.11|21.81|0
1655241900000|2022-06-14 21:25:00|24.12|21.82|24.12|21.83|24.13|21.83|24.12|21.82|0
1655242200000|2022-06-14 21:30:00||21.82||21.83||21.83||21.82|0
1655242500000|2022-06-14 21:35:00|24.13|21.81|24.1|21.81|24.13|21.81|24.1|21.81|0
1655242800000|2022-06-14 21:40:00|24.09|21.8|24.03|21.74|24.11|21.81|24.03|21.74|0
1655243100000|2022-06-14 21:45:00|24.04|21.75|24.02|21.74|24.04|21.75|24.02|21.74|0
1655243400000|2022-06-14 21:50:00|24.03|21.73|24.06|21.76|24.07|21.78|24.03|21.73|0
1655243700000|2022-06-14 21:55:00|24.07|21.78|24.06|21.77|24.08|21.78|24.05|21.76|0
1655244000000|2022-06-14 22:00:00|23.97|21.69|23.76|21.5|23.98|21.7|23.74|21.48|0
1655244300000|2022-06-14 22:05:00|23.75|21.49|23.85|21.58|23.87|21.59|23.68|21.42|0
1655244600000|2022-06-14 22:10:00|23.82|21.55|24.43|22.1|24.56|22.22|23.82|21.55|0
1655244900000|2022-06-14 22:15:00|24.42|22.11|24.58|22.24|24.62|22.27|24.41|22.08|0
1655245200000|2022-06-14 22:20:00|24.57|22.23|24.31|21.99|24.61|22.27|24.31|21.99|0
1655245500000|2022-06-14 22:25:00|24.32|22|24.35|22.03|24.37|22.05|24.29|21.98|0
1655245800000|2022-06-14 22:30:00|24.36|22.04|24.26|21.95|24.36|22.04|24.23|21.92|0
1655246100000|2022-06-14 22:35:00|24.24|21.93|24.21|21.9|24.32|22|24.21|21.9|0
1655246400000|2022-06-14 22:40:00|24.2|21.89|24.15|21.85|24.21|21.9|24.05|21.76|0
1655246700000|2022-06-14 22:45:00|24.14|21.84|24.11|21.81|24.14|21.84|24.08|21.78|0
1655247000000|2022-06-14 22:50:00|24.09|21.8|24.3|21.98|24.3|21.98|24.09|21.8|0
1655247300000|2022-06-14 22:55:00|24.33|21.99|24.38|22.06|24.38|22.06|24.29|21.98|0
1655247600000|2022-06-14 23:00:00|24.37|22.05|24.32|22.01|24.39|22.07|24.28|21.97|0
1655247900000|2022-06-14 23:05:00|24.31|22|24.39|22.06|24.39|22.06|24.31|21.99|0
1655248200000|2022-06-14 23:10:00|24.42|22.09|24.55|22.21|24.61|22.27|24.4|22.08|0
1655248500000|2022-06-14 23:15:00|24.52|22.19|24.56|22.22|24.66|22.31|24.52|22.19|0
1655248800000|2022-06-14 23:20:00|24.57|22.23|24.22|21.91|24.62|22.28|24.22|21.91|0
1655249100000|2022-06-14 23:25:00|24.2|21.9|24.22|21.91|24.22|21.91|24.16|21.86|0
1655249400000|2022-06-14 23:30:00|24.2|21.9|24.17|21.87|24.27|21.95|24.15|21.85|0
1655249700000|2022-06-14 23:35:00|24.18|21.88|24.17|21.87|24.34|22.03|24.17|21.87|0
1655250000000|2022-06-14 23:40:00|24.18|21.88|24.12|21.82|24.27|21.96|24.12|21.82|0
1655250300000|2022-06-14 23:45:00|24.1|21.81|23.93|21.65|24.13|21.83|23.93|21.65|0
1655250600000|2022-06-14 23:50:00|23.91|21.63|23.69|21.43|23.92|21.64|23.67|21.42|0
1655250900000|2022-06-14 23:55:00|23.67|21.42|23.59|21.35|23.69|21.43|23.39|21.16|0
1655251200000|2022-06-15 00:00:00|23.61|21.36|23.58|21.33|23.69|21.44|23.55|21.3|0
1655251500000|2022-06-15 00:05:00|23.59|21.34|23.75|21.48|23.87|21.6|23.59|21.34|0
1655251800000|2022-06-15 00:10:00|23.78|21.49|23.76|21.5|23.85|21.58|23.75|21.48|0
1655252100000|2022-06-15 00:15:00|23.81|21.54|23.65|21.4|23.88|21.61|23.59|21.35|0
1655252400000|2022-06-15 00:20:00|23.66|21.38|23.53|21.29|23.77|21.51|23.5|21.27|0
1655252700000|2022-06-15 00:25:00|23.52|21.28|23.64|21.39|23.71|21.45|23.52|21.28|0
1655253000000|2022-06-15 00:30:00|23.65|21.4|23.61|21.36|23.7|21.45|23.48|21.25|0
1655253300000|2022-06-15 00:35:00|23.6|21.35|23.54|21.3|23.7|21.45|23.51|21.27|0
1655253600000|2022-06-15 00:40:00|23.51|21.27|23.66|21.41|23.69|21.44|23.51|21.27|0
1655253900000|2022-06-15 00:45:00|23.68|21.42|23.74|21.48|23.82|21.55|23.65|21.4|0
1655254200000|2022-06-15 00:50:00|23.78|21.51|23.9|21.62|24|21.71|23.76|21.5|0
1655254500000|2022-06-15 00:55:00|23.89|21.6|23.82|21.55|23.98|21.69|23.77|21.51|0
1655254800000|2022-06-15 01:00:00|23.8|21.53|23.58|21.34|23.81|21.54|23.49|21.25|0
1655255100000|2022-06-15 01:05:00|23.57|21.32|23.6|21.35|23.83|21.56|23.57|21.32|0
1655255400000|2022-06-15 01:10:00|23.61|21.36|23.69|21.43|23.7|21.45|23.49|21.25|0
1655255700000|2022-06-15 01:15:00|23.74|21.47|23.58|21.33|23.8|21.53|23.53|21.29|0
1655256000000|2022-06-15 01:20:00|23.61|21.36|23.36|21.13|23.65|21.4|23.36|21.13|0
1655256300000|2022-06-15 01:25:00|23.31|21.09|23.39|21.16|23.43|21.2|23.17|20.96|0
1655256600000|2022-06-15 01:30:00|23.37|21.14|23.28|21.06|23.45|21.22|23.27|21.05|0
1655256900000|2022-06-15 01:35:00|23.27|21.05|23.29|21.07|23.44|21.21|23.26|21.04|0
1655257200000|2022-06-15 01:40:00|23.27|21.06|23.16|20.95|23.34|21.12|23.15|20.94|0
1655257500000|2022-06-15 01:45:00|23.13|20.93|22.98|20.79|23.32|21.1|22.85|20.68|0
1655257800000|2022-06-15 01:50:00|22.96|20.77|23.31|21.09|23.33|21.11|22.95|20.77|0
1655258100000|2022-06-15 01:55:00|23.3|21.08|23.25|21.03|23.31|21.09|23.19|20.98|0
1655258400000|2022-06-15 02:00:00|23.19|20.98|23.15|20.94|23.28|21.06|23.09|20.89|0
1655258700000|2022-06-15 02:05:00|23.14|20.92|22.85|20.67|23.25|21.03|22.84|20.67|0
1655259000000|2022-06-15 02:10:00|22.84|20.68|22.83|20.65|22.9|20.72|22.81|20.64|0
1655259300000|2022-06-15 02:15:00|22.84|20.67|22.82|20.65|22.94|20.76|22.79|20.62|0
1655259600000|2022-06-15 02:20:00|22.79|20.62|22.79|20.62|22.88|20.71|22.73|20.57|0
1655259900000|2022-06-15 02:25:00|22.78|20.61|22.94|20.75|22.94|20.75|22.76|20.59|0
1655260200000|2022-06-15 02:30:00|22.93|20.74|22.85|20.67|22.96|20.77|22.82|20.65|0
1655260500000|2022-06-15 02:35:00|22.83|20.66|22.72|20.55|22.85|20.67|22.7|20.53|0
1655260800000|2022-06-15 02:40:00|22.7|20.54|22.65|20.49|22.73|20.57|22.63|20.48|0
1655261100000|2022-06-15 02:45:00|22.63|20.48|22.8|20.63|22.81|20.64|22.6|20.44|0
1655261400000|2022-06-15 02:50:00|22.81|20.64|22.83|20.65|22.86|20.68|22.77|20.6|0
1655261700000|2022-06-15 02:55:00|22.82|20.66|22.84|20.66|22.85|20.67|22.7|20.54|0
1655262000000|2022-06-15 03:00:00|22.81|20.64|22.81|20.64|22.84|20.66|22.73|20.56|0
1655262300000|2022-06-15 03:05:00|22.79|20.62|22.78|20.61|22.82|20.65|22.7|20.54|0
1655262600000|2022-06-15 03:10:00|22.77|20.6|22.68|20.52|22.78|20.61|22.65|20.5|0
1655262900000|2022-06-15 03:15:00|22.65|20.49|22.73|20.56|22.79|20.62|22.64|20.48|0
1655263200000|2022-06-15 03:20:00|22.74|20.58|22.82|20.64|22.88|20.7|22.73|20.56|0
1655263500000|2022-06-15 03:25:00|22.83|20.66|22.78|20.61|22.9|20.72|22.78|20.61|0
1655263800000|2022-06-15 03:30:00|22.8|20.63|22.89|20.71|22.92|20.74|22.8|20.63|0
1655264100000|2022-06-15 03:35:00|22.9|20.72|22.99|20.8|23.04|20.85|22.89|20.71|0
1655264400000|2022-06-15 03:40:00|23|20.81|23.01|20.82|23.04|20.84|22.98|20.79|0
1655264700000|2022-06-15 03:45:00|23.02|20.83|23.01|20.81|23.07|20.87|22.98|20.79|0
1655265000000|2022-06-15 03:50:00|23|20.8|23.14|20.94|23.16|20.95|22.99|20.8|0
1655265300000|2022-06-15 03:55:00|23.13|20.92|23.22|21.01|23.23|21.02|23.08|20.88|0
1655265600000|2022-06-15 04:00:00|23.2|20.99|23.2|20.99|23.23|21.02|23.19|20.98|0
1655265900000|2022-06-15 04:05:00|23.19|20.98|23.23|21.02|23.23|21.02|23.16|20.96|0
1655266200000|2022-06-15 04:10:00|23.25|21.03|23.23|21.02|23.26|21.04|23.19|20.98|0
1655266500000|2022-06-15 04:15:00|23.22|21.01|23.12|20.92|23.22|21.01|23.09|20.89|0
1655266800000|2022-06-15 04:20:00|23.1|20.9|23.09|20.89|23.16|20.96|23.07|20.87|0
1655267100000|2022-06-15 04:25:00|23.08|20.88|23.25|21.03|23.25|21.04|23.07|20.87|0
1655267400000|2022-06-15 04:30:00|23.24|21.02|23.38|21.15|23.44|21.21|23.21|21|0
1655267700000|2022-06-15 04:35:00|23.39|21.16|23.37|21.15|23.43|21.2|23.34|21.12|0
1655268000000|2022-06-15 04:40:00|23.39|21.16|23.29|21.07|23.39|21.16|23.26|21.05|0
1655268300000|2022-06-15 04:45:00|23.28|21.06|23.4|21.17|23.43|21.2|23.28|21.06|0
1655268600000|2022-06-15 04:50:00|23.42|21.19|23.53|21.28|23.54|21.3|23.42|21.19|0
1655268900000|2022-06-15 04:55:00|23.51|21.27|23.65|21.4|23.74|21.48|23.51|21.27|0
1655269200000|2022-06-15 05:00:00|23.63|21.38|23.66|21.41|23.73|21.47|23.51|21.27|0
1655269500000|2022-06-15 05:05:00|23.68|21.42|23.65|21.39|23.8|21.53|23.55|21.31|0
1655269800000|2022-06-15 05:10:00|23.66|21.41|23.75|21.48|23.79|21.52|23.61|21.36|0
1655270100000|2022-06-15 05:15:00|23.74|21.46|23.59|21.35|23.74|21.48|23.58|21.33|0
1655270400000|2022-06-15 05:20:00|23.6|21.36|23.89|21.62|23.89|21.62|23.54|21.3|0
1655270700000|2022-06-15 05:25:00|23.88|21.6|23.91|21.63|24.04|21.75|23.86|21.59|0
1655271000000|2022-06-15 05:30:00|23.92|21.64|23.94|21.66|23.97|21.69|23.8|21.53|0
1655271300000|2022-06-15 05:35:00|23.91|21.64|23.74|21.48|23.95|21.67|23.73|21.47|0
1655271600000|2022-06-15 05:40:00|23.73|21.47|23.62|21.37|23.86|21.58|23.62|21.37|0
1655271900000|2022-06-15 05:45:00|23.64|21.39|23.33|21.11|23.68|21.42|23.33|21.1|0
1655272200000|2022-06-15 05:50:00|23.34|21.12|23.11|20.91|23.41|21.18|23.05|20.86|0
1655272500000|2022-06-15 05:55:00|23.08|20.88|23.27|21.05|23.27|21.05|22.88|20.7|0
1655272800000|2022-06-15 06:00:00|23.3|21.08|23.29|21.07|23.5|21.26|23.03|20.84|0
1655273100000|2022-06-15 06:05:00|23.28|21.06|22.89|20.71|23.28|21.06|22.89|20.71|0
1655273400000|2022-06-15 06:10:00|22.9|20.72|23.09|20.89|23.12|20.92|22.88|20.7|0
1655273700000|2022-06-15 06:15:00|23.11|20.91|23.07|20.87|23.29|21.07|23.01|20.82|0
1655274000000|2022-06-15 06:20:00|23.09|20.89|22.81|20.64|23.09|20.89|22.74|20.57|0
1655274300000|2022-06-15 06:25:00|22.86|20.68|22.86|20.68|23.01|20.82|22.73|20.57|0
1655274600000|2022-06-15 06:30:00|22.83|20.66|23.01|20.82|23.12|20.92|22.83|20.66|0
1655274900000|2022-06-15 06:35:00|23|20.81|22.93|20.74|23.05|20.86|22.87|20.69|0
1655275200000|2022-06-15 06:40:00|22.96|20.77|22.91|20.73|23.05|20.85|22.9|20.72|0
1655275500000|2022-06-15 06:45:00|22.93|20.74|23.14|20.94|23.16|20.95|22.91|20.73|0
1655275800000|2022-06-15 06:50:00|23.17|20.96|22.98|20.8|23.22|21.01|22.98|20.8|0
1655276100000|2022-06-15 06:55:00|22.99|20.84|23.24|21.03|23.97|21.69|22.85|20.67|0
1655276400000|2022-06-15 07:00:00|23.27|21.05|23.26|21.05|23.28|21.06|22.95|20.76|0
1655276700000|2022-06-15 07:05:00|23.28|21.06|23.46|21.22|23.57|21.32|23.23|21.02|0
1655277000000|2022-06-15 07:10:00|23.42|21.19|23.59|21.34|23.59|21.34|23.3|21.08|0
1655277300000|2022-06-15 07:15:00|23.56|21.31|23.22|21.01|23.57|21.33|23.13|20.93|0
1655277600000|2022-06-15 07:20:00|23.21|21|23.49|21.25|23.57|21.32|23.21|21|0
1655277900000|2022-06-15 07:25:00|23.51|21.27|23.34|21.12|23.65|21.39|23.33|21.11|0
1655278200000|2022-06-15 07:30:00|23.33|21.11|23.11|20.91|23.56|21.32|23.05|20.86|0
1655278500000|2022-06-15 07:35:00|23.13|20.93|22.89|20.71|23.17|20.96|22.87|20.69|0
1655278800000|2022-06-15 07:40:00|22.9|20.72|23.01|20.82|23.16|20.95|22.79|20.62|0
1655279100000|2022-06-15 07:45:00|23.03|20.83|23.45|21.22|23.78|21.51|23.03|20.83|0
1655279400000|2022-06-15 07:50:00|23.51|21.27|23.03|20.84|23.51|21.27|22.94|20.75|0
1655279700000|2022-06-15 07:55:00|23.01|20.82|22.84|20.67|23.04|20.84|22.82|20.65|0
1655280000000|2022-06-15 08:00:00|22.87|20.7|23.01|20.82|23.03|20.83|22.71|20.54|0
1655280300000|2022-06-15 08:05:00|22.99|20.8|22.63|20.47|23.01|20.82|22.48|20.34|0
1655280600000|2022-06-15 08:10:00|22.6|20.45|22.54|20.4|22.68|20.52|22.51|20.37|0
1655280900000|2022-06-15 08:15:00|22.57|20.42|22.47|20.33|22.66|20.5|22.43|20.29|0
1655281200000|2022-06-15 08:20:00|22.46|20.32|22.44|20.3|22.53|20.39|22.39|20.26|0
1655281500000|2022-06-15 08:25:00|22.41|20.28|22.79|20.62|22.98|20.79|22.19|20.07|0
1655281800000|2022-06-15 08:30:00|22.77|20.6|22.61|20.46|22.78|20.61|22.57|20.42|0
1655282100000|2022-06-15 08:35:00|22.63|20.47|22.63|20.47|22.78|20.61|22.61|20.46|0
1655282400000|2022-06-15 08:40:00|22.61|20.46|22.85|20.68|22.85|20.68|22.54|20.4|0
1655282700000|2022-06-15 08:45:00|22.84|20.66|23.12|20.91|23.15|20.95|22.81|20.63|0
1655283000000|2022-06-15 08:50:00|23.15|20.95|23.09|20.89|23.23|21.02|23.06|20.86|0
1655283300000|2022-06-15 08:55:00|23.1|20.9|23.14|20.93|23.2|20.99|23.06|20.86|0
1655283600000|2022-06-15 09:00:00|23.12|20.92|23.11|20.91|23.37|21.15|22.85|20.67|0
1655283900000|2022-06-15 09:05:00|23.13|20.92|23.02|20.82|23.14|20.94|22.97|20.78|0
1655284200000|2022-06-15 09:10:00|23.06|20.87|23.15|20.95|23.27|21.05|23.05|20.85|0
1655284500000|2022-06-15 09:15:00|23.17|20.96|23.07|20.88|23.2|20.99|22.95|20.77|0
1655284800000|2022-06-15 09:20:00|23.06|20.86|23.13|20.93|23.23|21.01|23.03|20.83|0
1655285100000|2022-06-15 09:25:00|23.11|20.91|22.96|20.78|23.18|20.97|22.93|20.75|0
1655285400000|2022-06-15 09:30:00|22.94|20.76|22.81|20.64|22.99|20.8|22.76|20.59|0
1655285700000|2022-06-15 09:35:00|22.82|20.65|23.07|20.87|23.11|20.91|22.81|20.64|0
1655286000000|2022-06-15 09:40:00|23.05|20.86|22.7|20.54|23.07|20.87|22.63|20.48|0
1655286300000|2022-06-15 09:45:00|22.69|20.53|22.86|20.68|22.91|20.73|22.62|20.47|0
1655286600000|2022-06-15 09:50:00|22.85|20.67|23|20.81|23.03|20.84|22.77|20.6|0
1655286900000|2022-06-15 09:55:00|23.01|20.82|22.77|20.6|23.1|20.9|22.76|20.59|0
1655287200000|2022-06-15 10:00:00|22.76|20.59|22.93|20.74|23.03|20.83|22.76|20.59|0
1655287500000|2022-06-15 10:05:00|22.92|20.75|23.01|20.82|23.12|20.92|22.92|20.74|0
1655287800000|2022-06-15 10:10:00|23.02|20.83|22.92|20.73|23.02|20.83|22.9|20.72|0
1655288100000|2022-06-15 10:15:00|22.9|20.72|22.87|20.69|23.05|20.86|22.82|20.65|0
1655288400000|2022-06-15 10:20:00|22.88|20.7|23.05|20.85|23.1|20.9|22.85|20.68|0
1655288700000|2022-06-15 10:25:00|23.03|20.84|23.18|20.97|23.28|21.06|23|20.81|0
1655289000000|2022-06-15 10:30:00|23.19|20.98|23.33|21.11|23.33|21.11|23|20.81|0
1655289300000|2022-06-15 10:35:00|23.34|21.12|23.03|20.84|23.38|21.15|22.86|20.68|0
1655289600000|2022-06-15 10:40:00|23.01|20.82|23|20.81|23.09|20.89|22.94|20.75|0
1655289900000|2022-06-15 10:45:00|23.01|20.82|23.19|20.98|23.21|21|22.92|20.74|0
1655290200000|2022-06-15 10:50:00|23.2|20.99|23.24|21.03|23.31|21.09|23.08|20.88|0
1655290500000|2022-06-15 10:55:00|23.27|21.05|23.3|21.08|23.33|21.11|23.14|20.93|0
1655290800000|2022-06-15 11:00:00|23.24|21.03|23.46|21.22|23.47|21.24|23.1|20.9|0
1655291100000|2022-06-15 11:05:00|23.5|21.27|23.22|21.01|23.5|21.27|23.22|21.01|0
1655291400000|2022-06-15 11:10:00|23.24|21.03|23.07|20.87|23.3|21.08|23.07|20.87|0
1655291700000|2022-06-15 11:15:00|23.06|20.86|22.94|20.76|23.06|20.86|22.82|20.65|0
1655292000000|2022-06-15 11:20:00|22.92|20.75|22.67|20.51|22.94|20.76|22.67|20.51|0
1655292300000|2022-06-15 11:25:00|22.68|20.52|22.47|20.33|22.68|20.52|22.47|20.33|0
1655292600000|2022-06-15 11:30:00|22.49|20.34|22.28|20.16|22.59|20.44|22.26|20.14|0
1655292900000|2022-06-15 11:35:00|22.29|20.17|22.57|20.42|22.6|20.45|22.27|20.15|0
1655293200000|2022-06-15 11:40:00|22.6|20.45|22.55|20.4|22.62|20.46|22.45|20.31|0
1655293500000|2022-06-15 11:45:00|22.59|20.44|22.72|20.56|22.78|20.61|22.55|20.4|0
1655293800000|2022-06-15 11:50:00|22.7|20.54|22.16|20.05|22.75|20.58|22.03|19.93|0
1655294100000|2022-06-15 11:55:00|22.18|20.07|22.2|20.08|22.78|20.61|22.03|19.93|0
1655294400000|2022-06-15 12:00:00|22.21|20.1|22.21|20.1|22.49|20.35|22.14|20.03|0
1655294700000|2022-06-15 12:05:00|22.18|20.07|22.47|20.33|22.49|20.35|22.13|20.02|0
1655295000000|2022-06-15 12:10:00|22.46|20.32|22.66|20.51|22.91|20.73|22.33|20.2|0
1655295300000|2022-06-15 12:15:00|22.67|20.44|22.81|20.63|22.88|20.7|22.6|20.44|0
1655295600000|2022-06-15 12:20:00|22.84|20.66|22.58|20.43|22.84|20.66|22.43|20.29|0
1655295900000|2022-06-15 12:25:00|22.56|20.41|22.69|20.53|22.76|20.59|22.49|20.35|0
1655296200000|2022-06-15 12:30:00|22.7|20.58|22.51|20.37|22.89|20.71|22.31|20.18|0
1655296500000|2022-06-15 12:35:00|22.5|20.36|22.53|20.38|22.65|20.49|22.41|20.27|0
1655296800000|2022-06-15 12:40:00|22.52|20.41|22.36|20.23|22.75|20.59|22.32|20.19|0
1655297100000|2022-06-15 12:45:00|22.35|20.22|21.95|19.86|22.4|20.27|21.93|19.84|0
1655297400000|2022-06-15 12:50:00|21.98|19.88|22.23|20.12|22.23|20.12|21.89|19.8|0
1655297700000|2022-06-15 12:55:00|22.25|20.13|22.22|20.1|22.41|20.28|22.16|20.05|0
1655298000000|2022-06-15 13:00:00|22.16|20.05|22.42|20.29|22.45|20.32|22.04|19.94|0
1655298300000|2022-06-15 13:05:00|22.41|20.28|22.5|20.35|22.51|20.37|22.3|20.18|0
1655298600000|2022-06-15 13:10:00|22.51|20.37|21.93|19.84|22.53|20.38|21.89|19.8|0
1655298900000|2022-06-15 13:15:00|21.95|19.86|21.84|19.76|22.15|20.04|21.83|19.75|0
1655299200000|2022-06-15 13:20:00|21.83|19.75|21.96|19.87|21.97|19.88|21.8|19.72|0
1655299500000|2022-06-15 13:25:00|21.94|19.85|21.98|19.89|22.03|19.93|21.88|19.8|0
1655299800000|2022-06-15 13:30:00|21.91|19.82|21.34|19.3|22.19|20.08|21.11|19.1|0
1655300100000|2022-06-15 13:35:00|21.29|19.26|21.33|19.3|21.76|19.68|21.08|19.07|0
1655300400000|2022-06-15 13:40:00|21.35|19.32|20.3|18.37|21.51|19.46|20.22|18.29|0
1655300700000|2022-06-15 13:45:00|20.2|18.28|20.06|18.15|20.29|18.35|19.98|18.08|0
1655301000000|2022-06-15 13:50:00|20.04|18.13|19.89|18|20.12|18.2|19.43|17.58|0
1655301300000|2022-06-15 13:55:00|19.91|18.01|19.72|17.84|19.91|18.01|19.45|17.6|0
1655301600000|2022-06-15 14:00:00|19.7|17.83|19.32|17.48|19.82|17.94|19.31|17.47|0
1655301900000|2022-06-15 14:05:00|19.4|17.56|19.44|17.59|19.47|17.62|19.22|17.39|0
1655302200000|2022-06-15 14:10:00|19.39|17.54|19.62|17.75|19.62|17.75|19.28|17.45|0
1655302500000|2022-06-15 14:15:00|19.67|17.8|19.74|17.86|19.86|17.97|19.43|17.58|0
1655302800000|2022-06-15 14:20:00|19.78|17.89|19.75|17.87|19.95|18.05|19.67|17.79|0
1655303100000|2022-06-15 14:25:00|19.72|17.84|19.72|17.84|19.91|18.01|19.65|17.78|0
1655303400000|2022-06-15 14:30:00|19.68|17.8|20.05|18.14|20.23|18.3|19.68|17.8|0
1655303700000|2022-06-15 14:35:00|20.02|18.11|20.11|18.2|20.16|18.24|19.92|18.02|0
1655304000000|2022-06-15 14:40:00|20.14|18.22|20.26|18.33|20.32|18.38|20.04|18.13|0
1655304300000|2022-06-15 14:45:00|20.32|18.38|20.3|18.37|20.49|18.54|20.25|18.32|0
1655304600000|2022-06-15 14:50:00|20.37|18.43|20.81|18.83|20.87|18.88|20.28|18.35|0
1655304900000|2022-06-15 14:55:00|20.8|18.82|19.94|18.04|20.88|18.89|19.78|17.9|0
1655305200000|2022-06-15 15:00:00|19.95|18.05|19.96|18.06|20.05|18.14|19.8|17.91|0
1655305500000|2022-06-15 15:05:00|19.94|18.04|20.14|18.22|20.17|18.25|19.85|17.96|0
1655305800000|2022-06-15 15:10:00|20.16|18.24|20.44|18.49|20.47|18.52|20.06|18.15|0
1655306100000|2022-06-15 15:15:00|20.45|18.5|20.38|18.44|20.51|18.55|20.25|18.32|0
1655306400000|2022-06-15 15:20:00|20.39|18.45|20.32|18.38|20.59|18.63|20.19|18.26|0
1655306700000|2022-06-15 15:25:00|20.3|18.37|20.46|18.51|20.58|18.62|20.28|18.34|0
1655307000000|2022-06-15 15:30:00|20.49|18.54|20.55|18.59|20.65|18.68|20.36|18.42|0
1655307300000|2022-06-15 15:35:00|20.57|18.62|21.36|19.33|21.51|19.46|20.33|18.4|0
1655307600000|2022-06-15 15:40:00|21.37|19.34|20.29|18.36|21.42|19.38|20.14|18.22|0
1655307900000|2022-06-15 15:45:00|20.28|18.35|19.87|17.98|20.34|18.4|19.83|17.94|0
1655308200000|2022-06-15 15:50:00|19.88|17.99|19.77|17.89|19.94|18.04|19.77|17.89|0
1655308500000|2022-06-15 15:55:00|19.76|17.88|19.17|17.35|19.83|17.94|19.13|17.31|0
1655308800000|2022-06-15 16:00:00|19.16|17.33|18.87|17.07|19.21|17.38|18.76|16.98|0
1655309100000|2022-06-15 16:05:00|18.85|17.06|19.03|17.21|19.12|17.3|18.85|17.06|0
1655309400000|2022-06-15 16:10:00|19.05|17.24|18.98|17.17|19.15|17.33|18.88|17.08|0
1655309700000|2022-06-15 16:15:00|18.95|17.15|19.13|17.31|19.15|17.33|18.82|17.03|0
1655310000000|2022-06-15 16:20:00|19.1|17.28|18.86|17.06|19.11|17.29|18.82|17.03|0
1655310300000|2022-06-15 16:25:00|18.87|17.07|18.92|17.12|19|17.19|18.84|17.05|0
1655310600000|2022-06-15 16:30:00|18.89|17.09|18.97|17.17|19.03|17.21|18.76|16.97|0
1655310900000|2022-06-15 16:35:00|18.99|17.18|19.14|17.32|19.16|17.33|18.93|17.13|0
1655311200000|2022-06-15 16:40:00|19.16|17.33|19.39|17.54|19.48|17.63|19.1|17.28|0
1655311500000|2022-06-15 16:45:00|19.37|17.53|19.33|17.49|19.49|17.64|19.33|17.49|0
1655311800000|2022-06-15 16:50:00|19.3|17.46|19.72|17.85|19.77|17.88|19.3|17.46|0
1655312100000|2022-06-15 16:55:00|19.74|17.86|19.53|17.67|19.81|17.92|19.26|17.42|0
1655312400000|2022-06-15 17:00:00|19.56|17.69|19.29|17.46|19.56|17.69|19.21|17.38|0
1655312700000|2022-06-15 17:05:00|19.28|17.44|19.37|17.53|19.46|17.6|19.23|17.39|0
1655313000000|2022-06-15 17:10:00|19.36|17.52|19.58|17.72|19.62|17.75|19.09|17.27|0
1655313300000|2022-06-15 17:15:00|19.57|17.7|19.58|17.71|19.74|17.86|19.54|17.68|0
1655313600000|2022-06-15 17:20:00|19.56|17.7|19.68|17.81|19.95|18.05|19.48|17.63|0
1655313900000|2022-06-15 17:25:00|19.71|17.83|19.65|17.77|19.88|17.99|19.58|17.71|0
1655314200000|2022-06-15 17:30:00|19.63|17.76|19.73|17.85|19.74|17.86|19.58|17.71|0
1655314500000|2022-06-15 17:35:00|19.71|17.83|19.64|17.77|19.83|17.95|19.63|17.76|0
1655314800000|2022-06-15 17:40:00|19.66|17.78|19.75|17.87|19.79|17.91|19.63|17.76|0
1655315100000|2022-06-15 17:45:00|19.76|17.88|20.05|18.14|20.07|18.16|19.71|17.83|0
1655315400000|2022-06-15 17:50:00|20.04|18.13|19.56|17.69|20.33|18.4|19.55|17.69|0
1655315700000|2022-06-15 17:55:00|19.6|17.73|19.19|17.36|19.61|17.74|18.95|17.15|0
1655316000000|2022-06-15 18:00:00|19.24|17.41|20.79|18.81|21.09|19.08|18.24|16.5|0
1655316300000|2022-06-15 18:05:00|20.81|18.83|20.36|18.42|21.42|19.38|19.7|17.83|0
1655316600000|2022-06-15 18:10:00|20.29|18.35|19.91|18.02|21.06|19.06|19.76|17.88|0
1655316900000|2022-06-15 18:15:00|20.02|18.11|19.33|17.49|20.26|18.33|18.98|17.18|0
1655317200000|2022-06-15 18:20:00|19.35|17.5|20.18|18.26|20.45|18.5|18.97|17.16|0
1655317500000|2022-06-15 18:25:00|20.11|18.19|20.18|18.26|20.33|18.4|19.69|17.81|0
1655317800000|2022-06-15 18:30:00|20.38|18.44|20.58|18.62|21.76|19.69|20.08|18.17|0
1655318100000|2022-06-15 18:35:00|20.5|18.54|18.71|16.93|21.29|19.26|18.2|16.46|0
1655318400000|2022-06-15 18:40:00|18.89|17.09|17.33|14.45|19.91|17.2|17.07|14.19|0
1655318700000|2022-06-15 18:45:00|17.18|14.3|19.23|15.73|19.24|15.74|16.88|13.81|0
1655319000000|2022-06-15 18:50:00|19.03|15.57|19.65|16.08|20.1|16.5|18.27|14.95|0
1655319300000|2022-06-15 18:55:00|19.58|16.02|19.38|15.86|19.83|16.23|18.46|15.1|0
1655319600000|2022-06-15 19:00:00|19.32|15.81|18.65|15.77|19.32|16.09|18.36|15.02|0
1655319900000|2022-06-15 19:05:00|18.54|15.66|18.25|15.37|18.84|15.96|18.17|15.29|0
1655320200000|2022-06-15 19:10:00|18.26|15.38|18.66|15.78|19.1|16.22|18.03|15.15|0
1655320500000|2022-06-15 19:15:00|18.71|15.83|18.55|15.67|19.11|16.23|18.51|15.63|0
1655320800000|2022-06-15 19:20:00|18.53|15.65|16.97|14.09|18.53|15.65|16.91|14.03|0
1655321100000|2022-06-15 19:25:00|16.94|14.06|16.96|14.08|17.86|14.98|16.73|13.85|0
1655321400000|2022-06-15 19:30:00|16.98|14.1|16.87|13.99|17.23|14.35|16.24|13.36|0
1655321700000|2022-06-15 19:35:00|16.91|14.03|17.89|15.01|17.98|15.1|16.79|13.91|0
1655322000000|2022-06-15 19:40:00|17.96|15.08|18.33|15.45|18.49|15.61|17.43|14.55|0
1655322300000|2022-06-15 19:45:00|18.41|15.53|18.02|15.14|18.58|15.7|18.02|15.14|0
1655322600000|2022-06-15 19:50:00|18.35|15.47|19.09|16.21|19.26|16.38|18.32|15.44|0
1655322900000|2022-06-15 19:55:00|19.06|16.18|18.94|16.06|19.07|16.19|18.63|15.75|0
1655323200000|2022-06-15 20:00:00|18.75|15.87|18.84|15.96|18.89|16.01|18.73|15.85|0
1655323500000|2022-06-15 20:05:00|18.86|15.98|18.48|15.6|18.86|15.98|18.45|15.57|0
1655323800000|2022-06-15 20:10:00|18.5|15.62|18.84|15.96|18.84|15.96|18.46|15.58|0
1655324100000|2022-06-15 20:15:00|18.82|15.94|19.14|15.78|19.16|15.94|18.82|15.59|0
1655324400000|2022-06-15 20:20:00|19.15|15.79|19.38|16.02|19.48|16.12|19.01|15.65|0
1655324700000|2022-06-15 20:25:00|19.35|15.99|19.33|15.97|19.37|16.01|19.3|15.94|0
1655325000000|2022-06-15 20:30:00|19.32|15.96|19.12|15.76|19.33|15.97|19.1|15.74|0
1655325300000|2022-06-15 20:35:00|19.13|15.77|19|15.64|19.13|15.77|18.94|15.58|0
1655325600000|2022-06-15 20:40:00|19.02|15.66|18.92|15.56|19.07|15.71|18.92|15.56|0
1655325900000|2022-06-15 20:45:00|18.95|15.59|18.9|15.54|19.07|15.71|18.9|15.54|0
1655326200000|2022-06-15 20:50:00|18.91|15.55|18.15|16.35|18.98|16.4|18.13|15.53|0
1655326500000|2022-06-15 20:55:00|18.14|16.34|18.31|16.51|18.33|16.53|18.13|16.33|0
1655326800000|2022-06-15 21:00:00|18.27|16.47|18.28|16.48|18.32|16.52|18.27|16.47|0
1655327100000|2022-06-15 21:05:00|18.27|16.47|18.25|16.45|18.27|16.47|18.24|16.44|0
1655327400000|2022-06-15 21:10:00|18.26|16.46|18.25|16.45|18.27|16.47|18.24|16.44|0
1655327700000|2022-06-15 21:15:00|18.26|16.46|18.23|16.43|18.26|16.46|18.22|16.42|0
1655328000000|2022-06-15 21:20:00|18.22|16.42|18.23|16.43|18.24|16.44|18.2|16.4|0
1655328300000|2022-06-15 21:25:00|18.24|16.44|18.17|16.37|18.24|16.44|18.17|16.37|0
1655328600000|2022-06-15 21:30:00|18.18|16.38|18.17|16.37|18.18|16.38|18.17|16.37|0
1655328900000|2022-06-15 21:35:00|18.16|16.36|18.12|16.32|18.16|16.36|18.11|16.31|0
1655329200000|2022-06-15 21:40:00|18.11|16.31|18.08|16.28|18.12|16.32|18.07|16.27|0
1655329500000|2022-06-15 21:45:00|18.1|16.3|18.03|16.23|18.1|16.3|18.03|16.23|0
1655329800000|2022-06-15 21:50:00|18.04|16.24|18.07|16.27|18.07|16.27|18.03|16.23|0
1655330100000|2022-06-15 21:55:00|18.06|16.26|18.04|16.24|18.06|16.26|18.04|16.24|0
1655330400000|2022-06-15 22:00:00|17.81|16.01|17.9|16.1|18|16.2|17.81|16.01|0
1655330700000|2022-06-15 22:05:00|17.91|16.11|17.82|16.02|17.93|16.13|17.82|16.02|0
1655331000000|2022-06-15 22:10:00|17.84|16.04|17.61|15.81|17.84|16.04|17.59|15.79|0
1655331300000|2022-06-15 22:15:00|17.6|15.8|17.54|15.74|17.61|15.81|17.41|15.61|0
1655331600000|2022-06-15 22:20:00|17.53|15.73|17.64|15.84|17.67|15.87|17.52|15.72|0
1655331900000|2022-06-15 22:25:00|17.63|15.83|17.59|15.79|17.7|15.9|17.58|15.78|0
1655332200000|2022-06-15 22:30:00|17.58|15.78|17.61|15.81|17.69|15.89|17.53|15.73|0
1655332500000|2022-06-15 22:35:00|17.62|15.82|17.64|15.84|17.68|15.88|17.6|15.8|0
1655332800000|2022-06-15 22:40:00|17.66|15.86|17.71|15.91|17.77|15.97|17.65|15.85|0
1655333100000|2022-06-15 22:45:00|17.69|15.89|17.73|15.93|17.75|15.95|17.69|15.89|0
1655333400000|2022-06-15 22:50:00|17.72|15.92|17.79|15.99|17.8|16|17.69|15.89|0
1655333700000|2022-06-15 22:55:00|17.8|16|17.63|15.83|17.8|16|17.61|15.81|0
1655334000000|2022-06-15 23:00:00|17.62|15.82|17.73|15.93|17.74|15.94|17.61|15.81|0
1655334300000|2022-06-15 23:05:00|17.74|15.94|17.72|15.92|17.75|15.95|17.69|15.89|0
1655334600000|2022-06-15 23:10:00|17.71|15.91|17.73|15.93|17.76|15.96|17.69|15.89|0
1655334900000|2022-06-15 23:15:00|17.75|15.95|17.76|15.96|17.79|15.99|17.74|15.94|0
1655335200000|2022-06-15 23:20:00|17.74|15.94|17.77|15.97|17.77|15.97|17.72|15.92|0
1655335500000|2022-06-15 23:25:00|17.78|15.98|17.69|15.89|17.78|15.98|17.68|15.88|0
1655335800000|2022-06-15 23:30:00|17.68|15.88|17.68|15.88|17.72|15.92|17.68|15.88|0
1655336100000|2022-06-15 23:35:00|17.64|15.84|17.5|15.7|17.64|15.84|17.5|15.7|0
1655336400000|2022-06-15 23:40:00|17.51|15.71|17.33|15.53|17.54|15.74|17.33|15.53|0
1655336700000|2022-06-15 23:45:00|17.34|15.54|17.31|15.51|17.36|15.56|17.26|15.46|0
1655337000000|2022-06-15 23:50:00|17.3|15.5|17.25|15.45|17.31|15.51|17.2|15.4|0
1655337300000|2022-06-15 23:55:00|17.24|15.44|17.15|15.35|17.25|15.45|17.15|15.35|0
1655337600000|2022-06-16 00:00:00|17.21|15.41|17.13|15.33|17.33|15.53|17.13|15.33|0
1655337900000|2022-06-16 00:05:00|17.14|15.34|17.2|15.4|17.32|15.52|17.13|15.33|0
1655338200000|2022-06-16 00:10:00|17.21|15.41|17.12|15.32|17.27|15.47|17.12|15.32|0
1655338500000|2022-06-16 00:15:00|17.13|15.33|17.11|15.31|17.24|15.44|17.11|15.31|0
1655338800000|2022-06-16 00:20:00|17.12|15.32|17.04|15.24|17.18|15.38|16.99|15.19|0
1655339100000|2022-06-16 00:25:00|17.05|15.25|17|15.2|17.06|15.26|16.95|15.15|0
1655339400000|2022-06-16 00:30:00|16.99|15.19|16.99|15.19|17|15.2|16.9|15.1|0
1655339700000|2022-06-16 00:35:00|17|15.2|17.01|15.21|17.02|15.22|16.93|15.13|0
1655340000000|2022-06-16 00:40:00|17|15.2|17.04|15.24|17.05|15.25|16.99|15.19|0
1655340300000|2022-06-16 00:45:00|17.03|15.23|17.04|15.24|17.04|15.24|17.02|15.22|0
1655340600000|2022-06-16 00:50:00|17.03|15.23|16.98|15.18|17.04|15.24|16.98|15.18|0
1655340900000|2022-06-16 00:55:00|17|15.2|17.03|15.23|17.04|15.24|16.98|15.18|0
1655341200000|2022-06-16 01:00:00|17.04|15.24|16.99|15.19|17.04|15.24|16.98|15.18|0
1655341500000|2022-06-16 01:05:00|16.98|15.18|16.83|15.03|17|15.2|16.79|14.99|0
1655341800000|2022-06-16 01:10:00|16.82|15.02|16.59|14.79|16.82|15.02|16.59|14.79|0
1655342100000|2022-06-16 01:15:00|16.6|14.8|16.66|14.86|16.74|14.94|16.6|14.8|0
1655342400000|2022-06-16 01:20:00|16.67|14.87|16.81|15.01|16.83|15.03|16.67|14.87|0
1655342700000|2022-06-16 01:25:00|16.82|15.02|16.87|15.07|16.87|15.07|16.78|14.98|0
1655343000000|2022-06-16 01:30:00|16.86|15.06|17.02|15.22|17.03|15.23|16.86|15.06|0
1655343300000|2022-06-16 01:35:00|17.01|15.21|17.14|15.34|17.15|15.35|16.94|15.14|0
1655343600000|2022-06-16 01:40:00|17.15|15.35|17.44|15.64|17.44|15.64|17.15|15.35|0
1655343900000|2022-06-16 01:45:00|17.43|15.63|17.42|15.62|17.54|15.74|17.37|15.57|0
1655344200000|2022-06-16 01:50:00|17.44|15.64|17.4|15.6|17.48|15.68|17.38|15.58|0
1655344500000|2022-06-16 01:55:00|17.39|15.59|17.45|15.65|17.51|15.71|17.35|15.55|0
1655344800000|2022-06-16 02:00:00|17.46|15.66|17.34|15.54|17.46|15.66|17.33|15.53|0
1655345100000|2022-06-16 02:05:00|17.33|15.53|17.6|15.8|17.6|15.8|17.33|15.53|0
1655345400000|2022-06-16 02:10:00|17.58|15.78|17.59|15.79|17.68|15.88|17.54|15.74|0
1655345700000|2022-06-16 02:15:00|17.57|15.77|17.62|15.82|17.63|15.83|17.46|15.66|0
1655346000000|2022-06-16 02:20:00|17.63|15.83|17.64|15.84|17.64|15.84|17.51|15.71|0
1655346300000|2022-06-16 02:25:00|17.63|15.83|17.71|15.91|17.76|15.96|17.57|15.77|0
1655346600000|2022-06-16 02:30:00|17.7|15.9|17.58|15.78|17.72|15.92|17.56|15.76|0
1655346900000|2022-06-16 02:35:00|17.6|15.8|17.53|15.73|17.61|15.81|17.51|15.71|0
1655347200000|2022-06-16 02:40:00|17.51|15.71|17.4|15.6|17.57|15.77|17.39|15.59|0
1655347500000|2022-06-16 02:45:00|17.39|15.59|17.39|15.59|17.41|15.61|17.31|15.51|0
1655347800000|2022-06-16 02:50:00|17.4|15.6|17.42|15.62|17.43|15.63|17.32|15.52|0
1655348100000|2022-06-16 02:55:00|17.41|15.61|17.39|15.59|17.45|15.65|17.39|15.59|0
1655348400000|2022-06-16 03:00:00|17.37|15.57|17.35|15.55|17.41|15.61|17.34|15.54|0
1655348700000|2022-06-16 03:05:00|17.36|15.56|17.28|15.48|17.37|15.57|17.28|15.48|0
1655349000000|2022-06-16 03:10:00|17.29|15.49|17.18|15.38|17.3|15.5|17.18|15.38|0
1655349300000|2022-06-16 03:15:00|17.14|15.34|17.17|15.37|17.22|15.42|17.13|15.33|0
1655349600000|2022-06-16 03:20:00|17.18|15.38|17.06|15.26|17.18|15.38|17.06|15.26|0
1655349900000|2022-06-16 03:25:00|17.07|15.27|17.08|15.28|17.12|15.32|17.03|15.23|0
1655350200000|2022-06-16 03:30:00|17.09|15.29|17.14|15.34|17.16|15.36|17.05|15.25|0
1655350500000|2022-06-16 03:35:00|17.16|15.36|17.44|15.64|17.44|15.64|17.16|15.36|0
1655350800000|2022-06-16 03:40:00|17.43|15.63|17.5|15.7|17.57|15.77|17.42|15.62|0
1655351100000|2022-06-16 03:45:00|17.51|15.71|17.57|15.77|17.59|15.79|17.43|15.63|0
1655351400000|2022-06-16 03:50:00|17.56|15.76|17.67|15.87|17.69|15.89|17.49|15.69|0
1655351700000|2022-06-16 03:55:00|17.68|15.88|17.61|15.81|17.7|15.9|17.6|15.8|0
1655352000000|2022-06-16 04:00:00|17.62|15.82|17.81|16.01|17.81|16.01|17.51|15.71|0
1655352300000|2022-06-16 04:05:00|17.83|16.03|17.76|15.96|17.83|16.03|17.71|15.91|0
1655352600000|2022-06-16 04:10:00|17.75|15.95|17.73|15.93|17.88|16.08|17.72|15.92|0
1655352900000|2022-06-16 04:15:00|17.72|15.92|17.87|16.07|17.88|16.08|17.72|15.92|0
1655353200000|2022-06-16 04:20:00|17.88|16.08|17.98|16.18|17.98|16.18|17.73|15.93|0
1655353500000|2022-06-16 04:25:00|17.97|16.17|17.89|16.09|17.98|16.18|17.81|16.01|0
1655353800000|2022-06-16 04:30:00|17.88|16.08|17.72|15.92|17.9|16.1|17.71|15.91|0
1655354100000|2022-06-16 04:35:00|17.73|15.93|17.73|15.93|17.79|15.99|17.72|15.92|0
1655354400000|2022-06-16 04:40:00|17.72|15.92|17.97|16.17|17.99|16.19|17.72|15.92|0
1655354700000|2022-06-16 04:45:00|17.96|16.16|17.93|16.13|17.99|16.19|17.91|16.11|0
1655355000000|2022-06-16 04:50:00|17.92|16.12|17.98|16.18|18|16.2|17.92|16.12|0
1655355300000|2022-06-16 04:55:00|17.97|16.17|18.09|16.29|18.09|16.29|17.89|16.09|0
1655355600000|2022-06-16 05:00:00|18.07|16.27|18.19|16.39|18.23|16.43|18.01|16.21|0
1655355900000|2022-06-16 05:05:00|18.18|16.38|18.3|16.5|18.34|16.54|18.17|16.37|0
1655356200000|2022-06-16 05:10:00|18.31|16.51|18.51|16.71|18.58|16.78|18.28|16.48|0
1655356500000|2022-06-16 05:15:00|18.5|16.7|18.45|16.65|18.55|16.75|18.39|16.59|0
1655356800000|2022-06-16 05:20:00|18.46|16.66|18.47|16.67|18.51|16.71|18.34|16.54|0
1655357100000|2022-06-16 05:25:00|18.44|16.64|18.41|16.61|18.47|16.67|18.26|16.46|0
1655357400000|2022-06-16 05:30:00|18.4|16.6|18.65|16.85|18.65|16.85|18.33|16.53|0
1655357700000|2022-06-16 05:35:00|18.64|16.84|18.69|16.89|18.79|16.99|18.62|16.82|0
1655358000000|2022-06-16 05:40:00|18.7|16.9|18.67|16.87|18.74|16.94|18.56|16.76|0
1655358300000|2022-06-16 05:45:00|18.66|16.86|18.75|16.95|18.86|17.06|18.66|16.86|0
1655358600000|2022-06-16 05:50:00|18.77|16.97|19.08|17.27|19.08|17.27|18.75|16.95|0
1655358900000|2022-06-16 05:55:00|19.07|17.25|19.12|17.3|19.12|17.3|19.03|17.22|0
1655359200000|2022-06-16 06:00:00|19.04|17.23|19.03|17.22|19.07|17.25|18.76|16.96|0
1655359500000|2022-06-16 06:05:00|19.01|17.2|19.03|17.21|19.2|17.37|19|17.19|0
1655359800000|2022-06-16 06:10:00|19.07|17.25|19.11|17.29|19.16|17.33|19|17.19|0
1655360100000|2022-06-16 06:15:00|19.1|17.28|19.24|17.41|19.26|17.42|19|17.19|0
1655360400000|2022-06-16 06:20:00|19.26|17.42|19.26|17.43|19.32|17.48|19.14|17.32|0
1655360700000|2022-06-16 06:25:00|19.22|17.39|19.32|17.48|19.33|17.49|18.75|16.95|0
1655361000000|2022-06-16 06:30:00|19.33|17.49|19.85|17.96|20.07|18.16|19.32|17.48|0
1655361300000|2022-06-16 06:35:00|19.9|18|20.09|18.17|20.12|18.21|19.86|17.97|0
1655361600000|2022-06-16 06:40:00|20.1|18.19|20.16|18.24|20.47|18.52|20.1|18.19|0
1655361900000|2022-06-16 06:45:00|20.14|18.22|19.96|18.06|20.17|18.25|19.89|17.99|0
1655362200000|2022-06-16 06:50:00|20.01|18.11|19.93|18.03|20.15|18.23|19.42|17.57|0
1655362500000|2022-06-16 06:55:00|19.88|17.98|19.92|18.02|20.02|18.12|19.81|17.93|0
1655362800000|2022-06-16 07:00:00|19.93|18.03|20.54|17.18|20.73|18.18|19.93|17.09|0
1655363100000|2022-06-16 07:05:00|20.35|17.47|20.49|17.61|20.52|17.64|20.27|17.39|0
1655363400000|2022-06-16 07:10:00|20.45|17.57|20.52|17.64|20.82|17.94|20.43|17.55|0
1655363700000|2022-06-16 07:15:00|20.54|17.66|21|18.12|21.25|18.37|20.44|17.56|0
1655364000000|2022-06-16 07:20:00|20.98|18.1|21.62|18.74|21.62|18.74|20.98|18.1|0
1655364300000|2022-06-16 07:25:00|21.6|18.72|21.63|18.75|22.06|19.18|20.83|17.95|0
1655364600000|2022-06-16 07:30:00|21.66|18.78|22.58|19.7|22.9|20.02|21.66|18.78|0
1655364900000|2022-06-16 07:35:00|22.52|19.64|23.11|20.23|23.4|20.52|22.45|19.57|0
1655365200000|2022-06-16 07:40:00|23.07|20.19|22.89|20.01|23.47|20.59|22.88|20|0
1655365500000|2022-06-16 07:45:00|22.92|20.04|22.98|20.1|23.14|20.26|22.67|19.79|0
1655365800000|2022-06-16 07:50:00|22.96|20.08|23.05|20.17|23.55|20.67|22.96|20.08|0
1655366100000|2022-06-16 07:55:00|23.07|20.19|22.95|20.07|23.28|20.4|22.74|19.86|0
1655366400000|2022-06-16 08:00:00|22.99|20.11|22.44|19.56|23.14|20.26|22.39|19.51|0
1655366700000|2022-06-16 08:05:00|22.42|19.54|22.39|19.51|22.68|19.8|22.14|19.26|0
1655367000000|2022-06-16 08:10:00|22.4|19.52|22.41|19.53|22.6|19.72|22.34|19.46|0
1655367300000|2022-06-16 08:15:00|22.43|19.55|22.5|19.62|22.5|19.62|22.21|19.33|0
1655367600000|2022-06-16 08:20:00|22.49|19.61|22.53|19.65|22.78|19.9|22.38|19.5|0
1655367900000|2022-06-16 08:25:00|22.51|19.63|22.15|19.27|22.63|19.75|22.03|19.15|0
1655368200000|2022-06-16 08:30:00|22.16|19.28|22.59|19.71|22.59|19.71|22.14|19.26|0
1655368500000|2022-06-16 08:35:00|22.63|19.75|22.33|19.45|22.69|19.81|22.27|19.39|0
1655368800000|2022-06-16 08:40:00|22.27|19.39|22.71|19.83|22.76|19.88|22.25|19.37|0
1655369100000|2022-06-16 08:45:00|22.7|19.82|22.47|19.59|22.7|19.82|22.45|19.57|0
1655369400000|2022-06-16 08:50:00|22.49|19.61|22.92|20.04|23.1|20.22|22.49|19.61|0
1655369700000|2022-06-16 08:55:00|22.91|20.03|23.34|20.46|23.35|20.47|22.9|20.02|0
1655370000000|2022-06-16 09:00:00|23.35|20.47|23.32|20.44|23.73|20.85|22.67|19.79|0
1655370300000|2022-06-16 09:05:00|23.33|20.45|24.76|21.88|24.93|22.05|23.33|20.45|0
1655370600000|2022-06-16 09:10:00|24.78|21.9|24.45|21.57|24.83|21.95|24.41|21.53|0
1655370900000|2022-06-16 09:15:00|24.46|21.58|24.48|21.6|24.53|21.65|24.17|21.29|0
1655371200000|2022-06-16 09:20:00|24.47|21.59|24.41|21.53|24.97|22.09|24.38|21.5|0
1655371500000|2022-06-16 09:25:00|24.44|21.56|24.19|21.31|24.48|21.6|24.15|21.27|0
1655371800000|2022-06-16 09:30:00|24.23|21.35|24.3|21.42|24.52|21.64|24.16|21.28|0
1655372100000|2022-06-16 09:35:00|24.29|21.41|24.31|21.43|24.35|21.47|24.17|21.29|0
1655372400000|2022-06-16 09:40:00|24.29|21.41|24.26|21.38|24.53|21.65|24.09|21.21|0
1655372700000|2022-06-16 09:45:00|24.3|21.42|24.04|21.16|24.37|21.49|24.04|21.16|0
1655373000000|2022-06-16 09:50:00|24.02|21.14|23.97|21.09|24.25|21.37|23.96|21.08|0
1655373300000|2022-06-16 09:55:00|23.96|21.08|23.8|20.92|24.08|21.2|23.72|20.84|0
1655373600000|2022-06-16 10:00:00|23.79|20.91|23.52|20.64|24.08|21.2|23.49|20.61|0
1655373900000|2022-06-16 10:05:00|23.55|20.67|23.55|20.67|23.63|20.75|23.46|20.58|0
1655374200000|2022-06-16 10:10:00|23.54|20.66|23.64|20.76|23.66|20.78|23.34|20.46|0
1655374500000|2022-06-16 10:15:00|23.61|20.73|23.49|20.61|23.73|20.85|23.49|20.61|0
1655374800000|2022-06-16 10:20:00|23.56|20.68|24|21.12|24.06|21.18|23.56|20.68|0
1655375100000|2022-06-16 10:25:00|23.99|21.11|24.12|21.24|24.13|21.25|23.96|21.08|0
1655375400000|2022-06-16 10:30:00|24.13|21.25|24.25|21.37|24.29|21.41|24.01|21.13|0
1655375700000|2022-06-16 10:35:00|24.26|21.38|24.31|21.43|24.38|21.5|24.19|21.31|0
1655376000000|2022-06-16 10:40:00|24.32|21.44|24.28|21.4|24.38|21.5|24.27|21.39|0
1655376300000|2022-06-16 10:45:00|24.29|21.41|24.12|21.24|24.41|21.53|24.09|21.21|0
1655376600000|2022-06-16 10:50:00|24.14|21.26|24.29|21.41|24.47|21.59|24.04|21.16|0
1655376900000|2022-06-16 10:55:00|24.28|21.4|24.32|21.44|24.43|21.55|23.95|21.07|0
1655377200000|2022-06-16 11:00:00|24.29|21.41|23.86|20.98|24.29|21.41|23.77|20.89|0
1655377500000|2022-06-16 11:05:00|23.85|20.97|23.85|20.97|23.95|21.07|23.61|20.73|0
1655377800000|2022-06-16 11:10:00|23.84|20.96|24.25|21.37|24.28|21.4|23.78|20.9|0
1655378100000|2022-06-16 11:15:00|24.23|21.35|24.4|21.52|24.55|21.67|24.23|21.35|0
1655378400000|2022-06-16 11:20:00|24.39|21.51|24.36|21.48|24.56|21.68|24.26|21.38|0
1655378700000|2022-06-16 11:25:00|24.34|21.46|23.93|21.05|24.39|21.51|23.8|20.92|0
1655379000000|2022-06-16 11:30:00|24|21.12|23.92|21.04|24.3|21.42|23.89|21.01|0
1655379300000|2022-06-16 11:35:00|23.96|21.08|24.28|21.4|24.51|21.63|23.82|20.94|0
1655379600000|2022-06-16 11:40:00|24.31|21.43|24.51|21.63|24.63|21.75|24.24|21.36|0
1655379900000|2022-06-16 11:45:00|24.56|21.68|24.87|21.99|24.91|22.03|24.56|21.68|0
1655380200000|2022-06-16 11:50:00|24.81|21.93|24.67|21.79|24.92|22.04|24.65|21.77|0
1655380500000|2022-06-16 11:55:00|24.68|21.8|24.32|21.44|24.76|21.88|24.24|21.36|0
1655380800000|2022-06-16 12:00:00|24.34|21.46|23.84|20.96|24.44|21.56|23.69|20.81|0
1655381100000|2022-06-16 12:05:00|23.81|20.93|23.56|20.68|23.85|20.97|23.49|20.61|0
1655381400000|2022-06-16 12:10:00|23.58|20.7|23.44|20.56|23.62|20.74|23.32|20.44|0
1655381700000|2022-06-16 12:15:00|23.45|20.57|23.85|20.97|23.85|20.97|23.32|20.44|0
1655382000000|2022-06-16 12:20:00|23.82|20.94|23.35|20.47|23.82|20.94|23.3|20.42|0
1655382300000|2022-06-16 12:25:00|23.36|20.48|23.52|20.64|23.59|20.71|23.21|20.33|0
1655382600000|2022-06-16 12:30:00|23.53|20.65|23.37|20.49|23.67|20.79|23.21|20.33|0
1655382900000|2022-06-16 12:35:00|23.34|20.46|23.07|20.19|23.48|20.6|22.9|20.02|0
1655383200000|2022-06-16 12:40:00|23.09|20.21|23.43|20.55|23.52|20.64|23.07|20.19|0
1655383500000|2022-06-16 12:45:00|23.44|20.56|23.68|20.8|23.75|20.87|23.32|20.44|0
1655383800000|2022-06-16 12:50:00|23.67|20.79|23.68|20.8|23.75|20.87|23.52|20.64|0
1655384100000|2022-06-16 12:55:00|23.67|20.79|23.89|21.01|23.98|21.1|23.58|20.7|0
1655384400000|2022-06-16 13:00:00|23.9|21.02|23.78|20.9|24.07|21.4|23.54|20.66|0
1655384700000|2022-06-16 13:05:00|23.79|20.91|23.92|21.04|24.07|21.19|23.74|20.86|0
1655385000000|2022-06-16 13:10:00|23.94|21.06|23.98|21.1|24.1|21.22|23.89|21.01|0
1655385300000|2022-06-16 13:15:00|24|21.12|24.13|21.25|24.16|21.28|23.96|21.08|0
1655385600000|2022-06-16 13:20:00|24.15|21.27|24.33|21.45|24.35|21.47|24.09|21.21|0
1655385900000|2022-06-16 13:25:00|24.36|21.48|24.41|21.53|24.47|21.59|24.19|21.31|0
1655386200000|2022-06-16 13:30:00|24.39|21.51|25.01|22.13|25.08|22.2|24.16|21.28|0
1655386500000|2022-06-16 13:35:00|25.04|22.16|25.51|22.63|25.84|22.96|24.72|21.84|0
1655386800000|2022-06-16 13:40:00|25.53|22.65|25.76|22.88|25.99|23.11|25.28|22.4|0
1655387100000|2022-06-16 13:45:00|25.79|22.91|25.04|22.16|25.86|22.98|24.72|21.84|0
1655387400000|2022-06-16 13:50:00|25.09|22.21|23.08|20.2|25.7|22.82|22.99|20.11|0
1655387700000|2022-06-16 13:55:00|23.61|20.73|23.94|21.06|24.13|21.25|23.52|20.64|0
1655388000000|2022-06-16 14:00:00|24.02|21.14|24.37|21.49|24.43|21.55|23.77|20.89|0
1655388300000|2022-06-16 14:05:00|24.42|21.54|24.41|21.53|24.8|21.92|24.37|21.49|0
1655388600000|2022-06-16 14:10:00|24.45|21.57|26|23.12|26.1|23.22|24.45|21.57|0
1655388900000|2022-06-16 14:15:00|26.05|23.17|25.91|23.03|26.06|23.18|25.45|22.57|0
1655389200000|2022-06-16 14:20:00|26.01|23.13|25.23|22.35|26.01|23.13|25.07|22.19|0
1655389500000|2022-06-16 14:25:00|25.22|22.34|25.05|22.17|25.3|22.42|24.99|22.11|0
1655389800000|2022-06-16 14:30:00|25.12|22.24|25.28|22.4|25.51|22.63|25.02|22.14|0
1655390100000|2022-06-16 14:35:00|25.33|22.45|25.89|23.01|25.9|23.02|25.29|22.41|0
1655390400000|2022-06-16 14:40:00|25.9|23.02|26.56|23.68|26.56|23.68|25.8|22.92|0
1655390700000|2022-06-16 14:45:00|26.54|23.66|26.94|24.06|26.94|24.06|26.41|23.53|0
1655391000000|2022-06-16 14:50:00|26.92|24.04|26.85|23.97|27.25|24.37|26.78|23.9|0
1655391300000|2022-06-16 14:55:00|26.83|23.95|27.95|25.07|27.95|25.07|26.73|23.85|0
1655391600000|2022-06-16 15:00:00|27.97|25.09|27.39|24.51|27.99|25.11|27.28|24.4|0
1655391900000|2022-06-16 15:05:00|27.44|24.56|27.42|24.54|27.84|24.96|27.4|24.52|0
1655392200000|2022-06-16 15:10:00|27.45|24.57|26.71|23.83|27.54|24.66|26.71|23.83|0
1655392500000|2022-06-16 15:15:00|26.81|23.93|26.65|23.77|26.95|24.07|26.46|23.58|0
1655392800000|2022-06-16 15:20:00|26.61|23.73|27.89|25.01|28.23|25.35|26.59|23.71|0
1655393100000|2022-06-16 15:25:00|27.91|25.03|27.63|24.75|27.96|25.08|27.16|24.28|0
1655393400000|2022-06-16 15:30:00|27.61|24.73|27.99|25.11|28.01|25.13|27.52|24.64|0
1655393700000|2022-06-16 15:35:00|28.05|25.17|27.24|24.36|28.15|25.27|27.19|24.31|0
1655394000000|2022-06-16 15:40:00|27.22|24.34|27.86|24.98|28.09|25.21|27.18|24.3|0
1655394300000|2022-06-16 15:45:00|27.91|25.03|27.84|24.96|28.06|25.18|27.83|24.95|0
1655394600000|2022-06-16 15:50:00|27.77|24.89|28.02|25.14|28.17|25.29|27.61|24.73|0
1655394900000|2022-06-16 15:55:00|28|25.12|27.32|24.44|28.03|25.15|27.32|24.44|0
1655395200000|2022-06-16 16:00:00|27.33|24.45|27.73|24.85|27.93|25.05|27.23|24.35|0
1655395500000|2022-06-16 16:05:00|27.77|24.89|28.24|25.36|28.24|25.36|27.63|24.75|0
1655395800000|2022-06-16 16:10:00|28.26|25.38|28.37|25.49|28.4|25.52|27.89|25.01|0
1655396100000|2022-06-16 16:15:00|28.38|25.5|28.18|25.3|28.38|25.5|27.85|24.97|0
1655396400000|2022-06-16 16:20:00|28.2|25.32|28.09|25.21|28.36|25.48|27.94|25.06|0
1655396700000|2022-06-16 16:25:00|28.11|25.23|27.46|24.58|28.22|25.34|27.37|24.49|0
1655397000000|2022-06-16 16:30:00|27.44|24.56|27.61|24.73|27.99|25.11|27.32|24.44|0
1655397300000|2022-06-16 16:35:00|27.63|24.75|27.85|24.97|28.14|25.26|27.63|24.75|0
1655397600000|2022-06-16 16:40:00|27.82|24.94|27.47|24.59|28|25.12|27.26|24.38|0
1655397900000|2022-06-16 16:45:00|27.44|24.56|27.26|24.38|27.67|24.79|27.12|24.24|0
1655398200000|2022-06-16 16:50:00|27.24|24.36|27.47|24.59|27.61|24.73|27.14|24.26|0
1655398500000|2022-06-16 16:55:00|27.45|24.57|27.53|24.65|27.83|24.95|27.45|24.57|0
1655398800000|2022-06-16 17:00:00|27.43|24.55|27.55|24.67|27.67|24.79|27.03|24.15|0
1655399100000|2022-06-16 17:05:00|27.52|24.64|26.92|24.04|27.67|24.79|26.69|23.81|0
1655399400000|2022-06-16 17:10:00|26.93|24.05|27.1|24.22|27.29|24.41|26.88|24|0
1655399700000|2022-06-16 17:15:00|27.11|24.23|27.3|24.42|27.3|24.42|26.93|24.05|0
1655400000000|2022-06-16 17:20:00|27.28|24.4|27.73|24.85|27.77|24.89|27.25|24.37|0
1655400300000|2022-06-16 17:25:00|27.72|24.84|26.85|23.97|27.84|24.96|26.55|23.67|0
1655400600000|2022-06-16 17:30:00|27.09|24.21|26.87|23.99|27.35|24.47|26.68|23.8|0
1655400900000|2022-06-16 17:35:00|26.85|23.97|27.04|24.16|27.38|24.5|26.82|23.94|0
1655401200000|2022-06-16 17:40:00|27.05|24.17|27.78|24.9|27.78|24.9|26.97|24.09|0
1655401500000|2022-06-16 17:45:00|27.81|24.93|27.78|24.9|28.11|25.23|27.72|24.84|0
1655401800000|2022-06-16 17:50:00|27.71|24.83|28|25.12|28.09|25.21|27.71|24.83|0
1655402100000|2022-06-16 17:55:00|27.99|25.11|27.16|24.28|28.31|25.43|26.83|23.95|0
1655402400000|2022-06-16 18:00:00|27.23|24.35|27.02|24.14|27.25|24.37|26.85|23.97|0
1655402700000|2022-06-16 18:05:00|27|24.12|27.34|24.46|27.51|24.63|26.93|24.05|0
1655403000000|2022-06-16 18:10:00|27.37|24.49|27.12|24.24|27.39|24.51|27.07|24.19|0
1655403300000|2022-06-16 18:15:00|27.14|24.26|27.17|24.29|27.38|24.5|27.12|24.24|0
1655403600000|2022-06-16 18:20:00|27.14|24.26|27.52|24.64|27.6|24.72|27.09|24.21|0
1655403900000|2022-06-16 18:25:00|27.51|24.63|27.65|24.77|27.65|24.77|27.38|24.5|0
1655404200000|2022-06-16 18:30:00|27.7|24.82|27.59|24.71|27.75|24.87|27.31|24.43|0
1655404500000|2022-06-16 18:35:00|27.57|24.69|27.46|24.58|27.75|24.87|27.32|24.44|0
1655404800000|2022-06-16 18:40:00|27.45|24.57|27.3|24.42|27.45|24.57|26.85|23.97|0
1655405100000|2022-06-16 18:45:00|27.34|24.46|28.3|25.42|28.3|25.42|27.13|24.25|0
1655405400000|2022-06-16 18:50:00|28.29|25.41|28.4|25.52|28.45|25.57|28.03|25.15|0
1655405700000|2022-06-16 18:55:00|28.38|25.5|29.5|26.62|29.88|27|27.69|24.81|0
1655406000000|2022-06-16 19:00:00|29.52|26.64|28.67|25.79|29.61|26.73|28.4|25.52|0
1655406300000|2022-06-16 19:05:00|28.8|25.92|28.08|25.2|29.11|26.23|28.08|25.2|0
1655406600000|2022-06-16 19:10:00|28.1|25.22|28.4|25.52|28.69|25.81|27.65|24.77|0
1655406900000|2022-06-16 19:15:00|28.54|25.66|28.18|25.3|28.9|26.02|28.18|25.3|0
1655407200000|2022-06-16 19:20:00|28.17|25.29|28.18|25.3|28.3|25.42|27.84|24.96|0
1655407500000|2022-06-16 19:25:00|28.21|25.33|27.93|25.05|28.34|25.46|27.58|24.7|0
1655407800000|2022-06-16 19:30:00|27.96|25.08|28.91|26.03|29.01|26.13|27.86|24.98|0
1655408100000|2022-06-16 19:35:00|29.02|26.14|28.26|25.38|29.04|26.16|28.08|25.2|0
1655408400000|2022-06-16 19:40:00|28.25|25.37|28.51|25.63|28.51|25.63|27.62|24.74|0
1655408700000|2022-06-16 19:45:00|28.53|25.65|29.06|26.18|29.24|26.36|28.35|25.47|0
1655409000000|2022-06-16 19:50:00|28.99|26.11|28.64|25.76|29.04|26.16|28.4|25.52|0
1655409300000|2022-06-16 19:55:00|28.54|25.66|27.41|24.53|28.71|25.83|27.41|24.53|0
1655409600000|2022-06-16 20:00:00|27.69|24.81|27.78|24.9|27.86|24.98|27.39|24.51|0
1655409900000|2022-06-16 20:05:00|27.81|24.93|28|25.12|28|25.12|27.32|24.44|0
1655410200000|2022-06-16 20:10:00|28.04|25.16|27.18|24.3|28.04|25.16|27.18|24.3|0
1655410500000|2022-06-16 20:15:00|27.51|24.15|27.99|24.63|28.03|24.67|27.49|24.13|0
1655410800000|2022-06-16 20:20:00|27.95|24.59|27.87|24.51|28.05|24.69|27.87|24.51|0
1655411100000|2022-06-16 20:25:00|27.88|24.52|27.68|24.32|28.01|24.65|27.68|24.32|0
1655411400000|2022-06-16 20:30:00|27.67|24.31|27.76|24.4|27.76|24.4|27.57|24.21|0
1655411700000|2022-06-16 20:35:00|27.77|24.41|27.81|24.45|27.82|24.46|27.7|24.34|0
1655412000000|2022-06-16 20:40:00|27.8|24.44|27.8|24.44|27.84|24.48|27.75|24.39|0
1655412300000|2022-06-16 20:45:00|27.78|24.42|27.4|24.04|27.78|24.42|27.4|24.04|0
1655412600000|2022-06-16 20:50:00|27.43|24.07|27.26|23.9|27.44|24.08|27.21|23.85|0
1655412900000|2022-06-16 20:55:00|27.28|23.92|27.31|23.95|27.38|24.02|27.19|23.83|0
1655413200000|2022-06-16 21:00:00|27.34|23.98|27.28|23.92|27.36|24|27.28|23.92|0
1655413500000|2022-06-16 21:05:00|27.29|23.93|27.29|23.93|27.32|23.96|27.27|23.91|0
1655413800000|2022-06-16 21:10:00|27.31|23.95|27.27|23.91|27.31|23.95|27.27|23.91|0
1655414100000|2022-06-16 21:15:00|27.3|23.94|27.27|23.91|27.3|23.94|27.26|23.9|0
1655414400000|2022-06-16 21:20:00|27.26|23.9|27.23|23.87|27.26|23.9|27.22|23.86|0
1655414700000|2022-06-16 21:25:00|27.24|23.88|27.22|23.86|27.27|23.91|27.22|23.86|0
1655415000000|2022-06-16 21:30:00|27.2|23.84|27.27|23.91|27.28|23.92|27.2|23.84|0
1655415300000|2022-06-16 21:35:00|27.28|23.92|27.3|23.94|27.3|23.94|27.28|23.92|0
1655415600000|2022-06-16 21:40:00|27.29|23.93|27.25|23.89|27.29|23.93|27.25|23.89|0
1655415900000|2022-06-16 21:45:00|27.26|23.9|27.33|23.97|27.33|23.97|27.26|23.9|0
1655416200000|2022-06-16 21:50:00|27.28|23.92|27.3|23.94|27.33|23.97|27.27|23.91|0
1655416500000|2022-06-16 21:55:00|27.29|23.93|27.25|23.89|27.3|23.94|27.24|23.88|0
1655416800000|2022-06-16 22:00:00|27.18|23.82|26.95|23.59|27.18|23.82|26.9|23.54|0
1655417100000|2022-06-16 22:05:00|26.92|23.56|27.17|23.81|27.18|23.82|26.86|23.5|0
1655417400000|2022-06-16 22:10:00|27.32|23.96|27.36|24|27.4|24.04|27.23|23.87|0
1655417700000|2022-06-16 22:15:00|27.35|23.99|27.44|24.08|27.47|24.11|27.32|23.96|0
1655418000000|2022-06-16 22:20:00|27.42|24.06|27.14|23.78|27.42|24.06|27.09|23.73|0
1655418300000|2022-06-16 22:25:00|27.13|23.77|26.97|23.61|27.21|23.85|26.97|23.61|0
1655418600000|2022-06-16 22:30:00|26.95|23.59|27.04|23.68|27.16|23.8|26.95|23.59|0
1655418900000|2022-06-16 22:35:00|27.05|23.69|27|23.64|27.24|23.88|27|23.64|0
1655419200000|2022-06-16 22:40:00|26.98|23.62|27.1|23.74|27.14|23.78|26.98|23.62|0
1655419500000|2022-06-16 22:45:00|27.12|23.76|27.22|23.86|27.24|23.88|27.12|23.76|0
1655419800000|2022-06-16 22:50:00|27.2|23.84|27.2|23.84|27.24|23.88|27.12|23.76|0
1655420100000|2022-06-16 22:55:00|27.22|23.86|27.39|24.03|27.39|24.03|27.19|23.83|0
1655420400000|2022-06-16 23:00:00|27.37|24.01|27.21|23.85|27.37|24.01|27.2|23.84|0
1655420700000|2022-06-16 23:05:00|27.2|23.84|27.23|23.87|27.28|23.92|27.16|23.8|0
1655421000000|2022-06-16 23:10:00|27.25|23.89|27.3|23.94|27.35|23.99|27.21|23.85|0
1655421300000|2022-06-16 23:15:00|27.28|23.92|27.64|24.28|27.66|24.3|27.26|23.9|0
1655421600000|2022-06-16 23:20:00|27.66|24.3|27.88|24.52|27.93|24.57|27.66|24.3|0
1655421900000|2022-06-16 23:25:00|27.86|24.5|27.7|24.34|27.86|24.5|27.69|24.33|0
1655422200000|2022-06-16 23:30:00|27.74|24.38|27.51|24.15|27.81|24.45|27.44|24.08|0
1655422500000|2022-06-16 23:35:00|27.52|24.16|27.63|24.27|27.67|24.31|27.51|24.15|0
1655422800000|2022-06-16 23:40:00|27.57|24.21|27.54|24.18|27.67|24.31|27.53|24.17|0
1655423100000|2022-06-16 23:45:00|27.53|24.17|27.53|24.17|27.8|24.44|27.51|24.15|0
1655423400000|2022-06-16 23:50:00|27.51|24.15|27.47|24.11|27.63|24.27|27.44|24.08|0
1655423700000|2022-06-16 23:55:00|27.46|24.1|27.63|24.27|27.69|24.33|27.46|24.1|0
1655424000000|2022-06-17 00:00:00|27.64|24.28|28.17|24.81|28.25|24.89|27.61|24.25|0
1655424300000|2022-06-17 00:05:00|28.2|24.84|27.67|24.31|28.25|24.89|27.67|24.31|0
1655424600000|2022-06-17 00:10:00|27.64|24.28|27.24|23.88|27.64|24.28|27.22|23.86|0
1655424900000|2022-06-17 00:15:00|27.23|23.87|27|23.64|27.23|23.87|26.93|23.57|0
1655425200000|2022-06-17 00:20:00|27.03|23.67|27.28|23.92|27.36|24|27.03|23.67|0
1655425500000|2022-06-17 00:25:00|27.26|23.9|27.13|23.77|27.39|24.03|27.05|23.69|0
1655425800000|2022-06-17 00:30:00|27.14|23.78|27.67|24.31|27.68|24.32|27.1|23.74|0
1655426100000|2022-06-17 00:35:00|27.68|24.32|27.86|24.5|27.89|24.53|27.44|24.08|0
1655426400000|2022-06-17 00:40:00|27.94|24.58|27.78|24.42|27.99|24.63|27.57|24.21|0
1655426700000|2022-06-17 00:45:00|27.76|24.4|27.62|24.26|27.78|24.42|27.56|24.2|0
1655427000000|2022-06-17 00:50:00|27.63|24.27|27.52|24.16|27.69|24.33|27.45|24.09|0
1655427300000|2022-06-17 00:55:00|27.51|24.15|27.41|24.05|27.64|24.28|27.4|24.04|0
1655427600000|2022-06-17 01:00:00|27.43|24.07|27.56|24.2|27.59|24.23|27.31|23.95|0
1655427900000|2022-06-17 01:05:00|27.55|24.19|27.27|23.91|27.55|24.19|27.17|23.81|0
1655428200000|2022-06-17 01:10:00|27.25|23.89|27.35|23.99|27.46|24.1|27.24|23.88|0
1655428500000|2022-06-17 01:15:00|27.27|23.91|27.34|23.98|27.34|23.98|27.15|23.79|0
1655428800000|2022-06-17 01:20:00|27.32|23.96|27.32|23.96|27.46|24.1|27.2|23.84|0
1655429100000|2022-06-17 01:25:00|27.31|23.95|27.37|24.01|27.4|24.04|27.26|23.9|0
1655429400000|2022-06-17 01:30:00|27.36|24|27.08|23.72|27.4|24.04|26.99|23.63|0
1655429700000|2022-06-17 01:35:00|27.07|23.71|26.68|24.14|27.21|24.29|26.66|23.63|0
1655430000000|2022-06-17 01:40:00|26.7|24.15|26.41|23.9|26.71|24.17|26.36|23.85|0
1655430300000|2022-06-17 01:45:00|26.39|23.88|26.37|23.86|26.5|23.97|26.32|23.81|0
1655430600000|2022-06-17 01:50:00|26.33|23.82|26.08|23.6|26.55|24.02|26|23.53|0
1655430900000|2022-06-17 01:55:00|26.11|23.62|26.06|23.58|26.2|23.71|26|23.52|0
1655431200000|2022-06-17 02:00:00|26.07|23.59|26.15|23.66|26.23|23.73|26|23.52|0
1655431500000|2022-06-17 02:05:00|26.14|23.65|26.33|23.82|26.33|23.82|26.11|23.63|0
1655431800000|2022-06-17 02:10:00|26.35|23.84|26.14|23.65|26.35|23.84|26.14|23.65|0
1655432100000|2022-06-17 02:15:00|26.17|23.68|26.29|23.79|26.34|23.83|26.16|23.67|0
1655432400000|2022-06-17 02:20:00|26.32|23.81|26.41|23.9|26.44|23.92|26.32|23.81|0
1655432700000|2022-06-17 02:25:00|26.4|23.89|26.37|23.86|26.43|23.91|26.34|23.83|0
1655433000000|2022-06-17 02:30:00|26.36|23.85|26.34|23.83|26.4|23.89|26.21|23.71|0
1655433300000|2022-06-17 02:35:00|26.35|23.84|26.42|23.91|26.46|23.94|26.35|23.84|0
1655433600000|2022-06-17 02:40:00|26.41|23.9|25.68|23.23|26.53|24|25.67|23.23|0
1655433900000|2022-06-17 02:45:00|25.71|23.26|26.11|23.62|26.21|23.71|25.65|23.21|0
1655434200000|2022-06-17 02:50:00|26.08|23.6|26.33|23.82|26.33|23.82|26.08|23.6|0
1655434500000|2022-06-17 02:55:00|26.38|23.87|26.4|23.88|26.59|24.06|26.35|23.84|0
1655434800000|2022-06-17 03:00:00|26.36|23.85|26.45|23.93|26.64|24.1|26.34|23.83|0
1655435100000|2022-06-17 03:05:00|26.43|23.91|26.55|24.02|26.55|24.02|26.32|23.81|0
1655435400000|2022-06-17 03:10:00|26.57|24.04|26.13|23.64|26.59|24.06|26.11|23.62|0
1655435700000|2022-06-17 03:15:00|26.12|23.63|25.98|23.5|26.12|23.63|25.9|23.43|0
1655436000000|2022-06-17 03:20:00|25.99|23.51|25.9|23.43|26.07|23.59|25.83|23.37|0
1655436300000|2022-06-17 03:25:00|25.88|23.41|25.94|23.47|25.96|23.49|25.69|23.24|0
1655436600000|2022-06-17 03:30:00|25.89|23.43|26.03|23.55|26.15|23.66|25.76|23.31|0
1655436900000|2022-06-17 03:35:00|26|23.52|25.66|23.21|26.01|23.53|25.57|23.14|0
1655437200000|2022-06-17 03:40:00|25.67|23.22|25.74|23.29|25.83|23.37|25.66|23.21|0
1655437500000|2022-06-17 03:45:00|25.75|23.3|25.89|23.42|25.95|23.48|25.75|23.3|0
1655437800000|2022-06-17 03:50:00|25.88|23.4|25.97|23.5|25.97|23.5|25.78|23.33|0
1655438100000|2022-06-17 03:55:00|25.99|23.49|26.07|23.59|26.1|23.62|25.95|23.48|0
1655438400000|2022-06-17 04:00:00|26.09|23.6|25.94|23.47|26.1|23.62|25.87|23.41|0
1655438700000|2022-06-17 04:05:00|25.98|23.5|25.76|23.31|26.01|23.54|25.69|23.24|0
1655439000000|2022-06-17 04:10:00|25.75|23.3|25.69|23.24|25.77|23.31|25.59|23.16|0
1655439300000|2022-06-17 04:15:00|25.68|23.23|24.91|22.54|25.71|23.26|24.89|22.52|0
1655439600000|2022-06-17 04:20:00|24.92|22.51|25.04|22.66|25.06|22.67|24.84|22.48|0
1655439900000|2022-06-17 04:25:00|25.03|22.64|25.06|22.67|25.14|22.75|24.98|22.6|0
1655440200000|2022-06-17 04:30:00|25.07|22.69|25.13|22.74|25.18|22.78|24.97|22.59|0
1655440500000|2022-06-17 04:35:00|25.14|22.75|25.12|22.73|25.17|22.78|24.99|22.61|0
1655440800000|2022-06-17 04:40:00|25.15|22.75|25.1|22.71|25.21|22.8|25.05|22.67|0
1655441100000|2022-06-17 04:45:00|25.11|22.72|24.97|22.6|25.15|22.76|24.92|22.55|0
1655441400000|2022-06-17 04:50:00|24.91|22.54|24.96|22.59|25.06|22.67|24.91|22.54|0
1655441700000|2022-06-17 04:55:00|24.95|22.58|25.06|22.68|25.08|22.69|24.91|22.54|0
1655442000000|2022-06-17 05:00:00|25.02|22.64|25.09|22.7|25.12|22.73|24.99|22.61|0
1655442300000|2022-06-17 05:05:00|25.08|22.69|25.14|22.75|25.18|22.78|24.97|22.6|0
1655442600000|2022-06-17 05:10:00|25.13|22.73|25|22.62|25.13|22.73|24.94|22.56|0
1655442900000|2022-06-17 05:15:00|25.01|22.65|25.11|22.71|25.14|22.75|24.9|22.52|0
1655443200000|2022-06-17 05:20:00|25.09|22.7|24.93|22.56|25.12|22.73|24.83|22.47|0
1655443500000|2022-06-17 05:25:00|24.95|22.57|24.83|22.47|25.02|22.64|24.81|22.45|0
1655443800000|2022-06-17 05:30:00|24.81|22.45|24.96|22.58|25|22.62|24.75|22.39|0
1655444100000|2022-06-17 05:35:00|24.95|22.57|24.81|22.45|24.96|22.59|24.78|22.42|0
1655444400000|2022-06-17 05:40:00|24.79|22.43|24.98|22.6|25.03|22.64|24.74|22.39|0
1655444700000|2022-06-17 05:45:00|25|22.62|25.21|22.81|25.35|22.94|25|22.62|0
1655445000000|2022-06-17 05:50:00|25.23|22.83|25.24|22.84|25.4|22.98|25.19|22.79|0
1655445300000|2022-06-17 05:55:00|25.23|22.82|25.34|22.93|25.35|22.93|25.16|22.76|0
1655445600000|2022-06-17 06:00:00|25.36|22.95|25.88|23.41|25.91|23.44|25.33|22.92|0
1655445900000|2022-06-17 06:05:00|25.91|23.45|26.1|23.61|26.26|23.76|25.9|23.43|0
1655446200000|2022-06-17 06:10:00|26.12|23.62|26.27|23.77|26.49|23.97|26.09|23.6|0
1655446500000|2022-06-17 06:15:00|26.26|23.76|26.05|23.57|26.26|23.76|25.98|23.5|0
1655446800000|2022-06-17 06:20:00|26.03|23.55|26.01|23.53|26.19|23.69|25.92|23.46|0
1655447100000|2022-06-17 06:25:00|26.03|23.55|25.71|23.26|26.03|23.55|25.63|23.19|0
1655447400000|2022-06-17 06:30:00|25.69|23.24|25.85|23.39|25.87|23.4|25.57|23.14|0
1655447700000|2022-06-17 06:35:00|25.86|23.4|25.69|23.24|25.9|23.43|25.69|23.24|0
1655448000000|2022-06-17 06:40:00|25.73|23.28|25.79|23.34|25.95|23.48|25.69|23.24|0
1655448300000|2022-06-17 06:45:00|25.78|23.33|25.63|23.19|25.79|23.34|25.43|23.01|0
1655448600000|2022-06-17 06:50:00|25.64|23.2|26.09|23.6|26.13|23.64|25.62|23.18|0
1655448900000|2022-06-17 06:55:00|26.07|23.59|26.92|24.36|27.52|24.9|25.97|23.5|0
1655449200000|2022-06-17 07:00:00|26.98|24.41|27.12|24.54|27.17|24.58|26.59|24.05|0
1655449500000|2022-06-17 07:05:00|27.07|24.67|27.07|24.67|27.22|24.82|26.71|24.31|0
1655449800000|2022-06-17 07:10:00|27.11|24.71|27.04|24.64|27.39|24.99|26.99|24.59|0
1655450100000|2022-06-17 07:15:00|27.02|24.62|26.86|24.46|27.11|24.71|26.78|24.38|0
1655450400000|2022-06-17 07:20:00|26.85|24.45|26.02|23.62|27|24.6|25.98|23.58|0
1655450700000|2022-06-17 07:25:00|25.99|23.59|26.15|23.75|26.27|23.87|25.99|23.59|0
1655451000000|2022-06-17 07:30:00|26.12|23.72|26.37|23.97|26.44|24.04|26.12|23.72|0
1655451300000|2022-06-17 07:35:00|26.39|23.99|26.51|24.11|26.61|24.21|26.31|23.91|0
1655451600000|2022-06-17 07:40:00|26.49|24.09|26.62|24.22|27.03|24.63|26.47|24.07|0
1655451900000|2022-06-17 07:45:00|26.61|24.21|26.01|23.61|26.8|24.4|25.96|23.56|0
1655452200000|2022-06-17 07:50:00|26.03|23.63|25.84|23.44|26.07|23.67|25.67|23.27|0
1655452500000|2022-06-17 07:55:00|25.82|23.42|25.58|23.18|25.9|23.5|25.55|23.15|0
1655452800000|2022-06-17 08:00:00|25.63|23.23|25.75|23.35|26|23.6|25.6|23.2|0
1655453100000|2022-06-17 08:05:00|25.76|23.36|25.4|23|25.76|23.36|25.4|23|0
1655453400000|2022-06-17 08:10:00|25.38|22.98|25.4|23|25.65|23.25|25.38|22.98|0
1655453700000|2022-06-17 08:15:00|25.42|23.02|25.35|22.95|25.63|23.23|25.16|22.76|0
1655454000000|2022-06-17 08:20:00|25.34|22.94|25.22|22.82|25.43|23.03|25.21|22.81|0
1655454300000|2022-06-17 08:25:00|25.21|22.81|25.1|22.71|25.29|22.89|25.07|22.68|0
1655454600000|2022-06-17 08:30:00|25.08|22.7|24.66|22.31|25.09|22.7|24.63|22.28|0
1655454900000|2022-06-17 08:35:00|24.68|22.33|24.81|22.45|24.98|22.6|24.68|22.33|0
1655455200000|2022-06-17 08:40:00|24.82|22.46|24.76|22.4|24.86|22.49|24.67|22.32|0
1655455500000|2022-06-17 08:45:00|24.81|22.45|25.04|22.66|25.16|22.77|24.79|22.43|0
1655455800000|2022-06-17 08:50:00|25.06|22.67|25.3|22.9|25.36|22.96|25.04|22.66|0
1655456100000|2022-06-17 08:55:00|25.32|22.92|25.21|22.81|25.34|22.94|25.08|22.69|0
1655456400000|2022-06-17 09:00:00|25.22|22.82|24.79|22.42|25.28|22.88|24.77|22.41|0
1655456700000|2022-06-17 09:05:00|24.76|22.4|24.7|22.35|25.09|22.7|24.61|22.26|0
1655457000000|2022-06-17 09:10:00|24.69|22.34|24.46|22.13|24.77|22.41|24.42|22.1|0
1655457300000|2022-06-17 09:15:00|24.43|22.1|24.61|22.27|24.65|22.3|24.4|22.07|0
1655457600000|2022-06-17 09:20:00|24.64|22.29|24.84|22.47|24.92|22.55|24.55|22.22|0
1655457900000|2022-06-17 09:25:00|24.81|22.48|24.66|22.31|24.85|22.49|24.55|22.21|0
1655458200000|2022-06-17 09:30:00|24.67|22.32|24.78|22.42|24.92|22.54|24.65|22.3|0
1655458500000|2022-06-17 09:35:00|24.81|22.44|24.88|22.51|24.91|22.54|24.56|22.22|0
1655458800000|2022-06-17 09:40:00|24.91|22.54|25.35|22.95|25.41|23.01|24.89|22.52|0
1655459100000|2022-06-17 09:45:00|25.38|22.98|25.56|23.16|25.59|23.19|25.35|22.95|0
1655459400000|2022-06-17 09:50:00|25.48|23.08|24.82|22.46|25.48|23.08|24.76|22.4|0
1655459700000|2022-06-17 09:55:00|24.79|22.43|24.79|22.43|24.96|22.58|24.72|22.36|0
1655460000000|2022-06-17 10:00:00|24.84|22.47|24.8|22.44|24.99|22.61|24.68|22.33|0
1655460300000|2022-06-17 10:05:00|24.85|22.49|25.04|22.65|25.15|22.75|24.78|22.42|0
1655460600000|2022-06-17 10:10:00|25.02|22.64|24.93|22.56|25.02|22.64|24.73|22.38|0
1655460900000|2022-06-17 10:15:00|24.95|22.57|24.8|22.44|25.13|22.73|24.74|22.38|0
1655461200000|2022-06-17 10:20:00|24.79|22.43|24.71|22.36|24.95|22.57|24.65|22.31|0
1655461500000|2022-06-17 10:25:00|24.7|22.35|24.88|22.51|24.96|22.59|24.7|22.35|0
1655461800000|2022-06-17 10:30:00|24.87|22.5|24.92|22.54|24.96|22.58|24.73|22.37|0
1655462100000|2022-06-17 10:35:00|24.93|22.55|24.62|22.28|25.03|22.64|24.61|22.26|0
1655462400000|2022-06-17 10:40:00|24.61|22.27|24.91|22.54|24.97|22.59|24.52|22.19|0
1655462700000|2022-06-17 10:45:00|24.92|22.55|25.02|22.64|25.19|22.79|24.92|22.55|0
1655463000000|2022-06-17 10:50:00|25.04|22.65|25.14|22.74|25.27|22.87|24.98|22.6|0
1655463300000|2022-06-17 10:55:00|25.13|22.71|25.01|22.63|25.13|22.71|24.82|22.45|0
1655463600000|2022-06-17 11:00:00|25.03|22.65|25.04|22.66|25.19|22.79|24.93|22.56|0
1655463900000|2022-06-17 11:05:00|25.05|22.68|24.83|22.46|25.12|22.72|24.81|22.45|0
1655464200000|2022-06-17 11:10:00|24.85|22.48|25.01|22.63|25.06|22.68|24.83|22.46|0
1655464500000|2022-06-17 11:15:00|24.99|22.61|25.01|22.63|25.04|22.66|24.72|22.37|0
1655464800000|2022-06-17 11:20:00|25.03|22.64|24.67|22.32|25.03|22.64|24.65|22.31|0
1655465100000|2022-06-17 11:25:00|24.72|22.37|24.44|22.11|24.75|22.4|24.44|22.11|0
1655465400000|2022-06-17 11:30:00|24.42|22.09|24.65|22.3|24.69|22.34|24.29|21.97|0
1655465700000|2022-06-17 11:35:00|24.66|22.31|24.84|22.47|24.96|22.58|24.66|22.31|0
1655466000000|2022-06-17 11:40:00|24.82|22.46|25.05|22.67|25.09|22.7|24.82|22.46|0
1655466300000|2022-06-17 11:45:00|25.07|22.68|25.31|22.91|25.32|22.92|25.07|22.68|0
1655466600000|2022-06-17 11:50:00|25.34|22.94|25.38|22.98|25.45|23.05|25.24|22.84|0
1655466900000|2022-06-17 11:55:00|25.35|22.95|24.86|22.5|25.35|22.95|24.81|22.44|0
1655467200000|2022-06-17 12:00:00|24.85|22.48|25.01|22.63|25.08|22.69|24.31|22|0
1655467500000|2022-06-17 12:05:00|25|22.62|24.96|22.58|25.15|22.75|24.93|22.55|0
1655467800000|2022-06-17 12:10:00|25|22.61|24.94|22.57|25|22.61|24.74|22.39|0
1655468100000|2022-06-17 12:15:00|24.96|22.58|25.03|22.65|25.27|22.87|24.96|22.58|0
1655468400000|2022-06-17 12:20:00|25|22.62|25.08|22.69|25.15|22.76|24.95|22.57|0
1655468700000|2022-06-17 12:25:00|25.05|22.66|25.2|22.8|25.22|22.82|25.03|22.65|0
1655469000000|2022-06-17 12:30:00|25.22|22.82|25.38|22.98|25.41|23.01|25.1|22.71|0
1655469300000|2022-06-17 12:35:00|25.36|22.96|25.44|23.04|25.45|23.05|25.16|22.77|0
1655469600000|2022-06-17 12:40:00|25.39|22.99|25.6|23.2|25.65|23.25|25.39|22.99|0
1655469900000|2022-06-17 12:45:00|25.63|23.23|25.75|23.35|26.06|23.66|25.41|23.01|0
1655470200000|2022-06-17 12:50:00|25.77|23.37|25.68|23.28|25.8|23.4|25.58|23.18|0
1655470500000|2022-06-17 12:55:00|25.63|23.23|25.8|23.4|25.93|23.53|25.52|23.12|0
1655470800000|2022-06-17 13:00:00|25.86|23.46|26.01|23.61|26.09|23.69|25.83|23.43|0
1655471100000|2022-06-17 13:05:00|25.98|23.58|26.62|24.22|26.63|24.23|25.96|23.56|0
1655471400000|2022-06-17 13:10:00|26.6|24.2|26.77|24.37|27.01|24.61|26.53|24.13|0
1655471700000|2022-06-17 13:15:00|26.79|24.39|26.38|23.98|26.92|24.52|26.21|23.81|0
1655472000000|2022-06-17 13:20:00|26.43|24.03|26.58|24.18|26.65|24.25|26.39|23.99|0
1655472300000|2022-06-17 13:25:00|26.63|24.23|26.97|24.57|26.99|24.59|26.23|23.83|0
1655472600000|2022-06-17 13:30:00|26.94|24.54|25.67|23.27|26.97|24.57|25.55|23.15|0
1655472900000|2022-06-17 13:35:00|25.63|23.23|25.9|23.5|26.08|23.68|25.52|23.12|0
1655473200000|2022-06-17 13:40:00|25.85|23.45|24.98|22.6|25.85|23.45|24.8|22.44|0
1655473500000|2022-06-17 13:45:00|25.02|22.63|24.77|22.41|25.52|23.12|24.75|22.4|0
1655473800000|2022-06-17 13:50:00|24.82|22.46|24.44|22.12|24.9|22.53|24.14|21.84|0
1655474100000|2022-06-17 13:55:00|24.48|22.15|24.84|22.48|25|22.62|24.21|21.91|0
1655474400000|2022-06-17 14:00:00|24.76|22.4|25.44|23.04|25.71|23.31|24.74|22.39|0
1655474700000|2022-06-17 14:05:00|25.41|23.01|25.89|23.49|26.01|23.61|25.33|22.93|0
1655475000000|2022-06-17 14:10:00|25.84|23.44|25.7|23.3|25.92|23.52|25.49|23.09|0
1655475300000|2022-06-17 14:15:00|25.77|23.37|26.5|24.1|26.57|24.17|24.87|22.5|0
1655475600000|2022-06-17 14:20:00|26.45|24.05|27.37|24.49|27.47|25.01|26.45|24.05|0
1655475900000|2022-06-17 14:25:00|27.45|24.57|27.21|24.33|27.45|24.57|27.11|24.23|0
1655476800000|2022-06-17 14:40:00|28.56|25.68|28.29|25.41|28.87|25.99|28.25|25.37|0
1655477100000|2022-06-17 14:45:00|28.33|25.45|29|26.12|29.5|26.62|28.32|25.44|0
1655477400000|2022-06-17 14:50:00|29.07|26.19|28.38|25.5|29.24|26.36|28.26|25.38|0
1655477700000|2022-06-17 14:55:00|28.33|25.45|29.42|26.54|30.43|27.55|27.73|24.85|0
1655478000000|2022-06-17 15:00:00|29.53|26.65|28.61|25.73|30.05|27.17|28.39|25.51|0
1655478300000|2022-06-17 15:05:00|28.7|25.82|27.77|24.89|28.77|25.89|27.74|24.86|0
1655478600000|2022-06-17 15:10:00|27.76|24.88|28.23|25.35|28.29|25.41|27.76|24.88|0
1655478900000|2022-06-17 15:15:00|28.25|25.37|27.34|24.46|28.25|25.37|27.21|24.33|0
1655479200000|2022-06-17 15:20:00|27.3|24.42|27.93|25.05|28.74|25.86|27.25|24.37|0
1655479500000|2022-06-17 15:25:00|27.91|25.03|27.15|24.27|28.13|25.25|26.93|24.05|0
1655479800000|2022-06-17 15:30:00|27.14|24.26|26.49|23.61|27.19|24.31|25.82|22.94|0
1655480100000|2022-06-17 15:35:00|26.55|23.67|26.21|23.33|26.62|23.74|26.17|23.29|0
1655480400000|2022-06-17 15:40:00|26.2|23.32|26.64|23.76|26.64|23.76|25.81|22.93|0
1655480700000|2022-06-17 15:45:00|26.71|23.83|26.6|23.72|26.86|23.98|26.36|23.48|0
1655481000000|2022-06-17 15:50:00|26.63|23.75|27.05|24.17|27.31|24.43|26.4|23.52|0
1655481300000|2022-06-17 15:55:00|27.03|24.15|27.01|24.13|27.24|24.36|26.67|23.79|0
1655481600000|2022-06-17 16:00:00|27.03|24.15|26.18|23.3|27.59|24.71|26.02|23.14|0
1655481900000|2022-06-17 16:05:00|26.15|23.27|25.99|23.11|26.44|23.56|25.77|22.89|0
1655482200000|2022-06-17 16:10:00|26.02|23.14|25.47|22.59|26.21|23.33|25.43|22.55|0
1655482500000|2022-06-17 16:15:00|25.39|22.51|25.77|22.89|25.87|22.99|25.18|22.3|0
1655482800000|2022-06-17 16:20:00|25.8|22.92|25.47|22.59|25.89|23.01|25.4|22.52|0
1655483100000|2022-06-17 16:25:00|25.45|22.57|25.36|22.48|25.63|22.75|25.15|22.27|0
1655483400000|2022-06-17 16:30:00|25.31|22.43|25.46|22.58|25.71|22.83|25.25|22.37|0
1655483700000|2022-06-17 16:35:00|25.45|22.57|25.15|22.27|25.8|22.92|25.15|22.27|0
1655484000000|2022-06-17 16:40:00|25.13|22.25|25.14|22.26|25.68|22.8|25.06|22.18|0
1655484300000|2022-06-17 16:45:00|25.06|22.18|25.38|22.5|25.99|23.11|25.05|22.17|0
1655484600000|2022-06-17 16:50:00|25.36|22.48|25.28|22.4|26.66|23.78|25.28|22.4|0
1655484900000|2022-06-17 16:55:00|25.25|22.37|24.96|22.08|25.33|22.45|24.8|21.92|0
1655485200000|2022-06-17 17:00:00|24.95|22.07|23.56|20.68|25.13|22.25|23.56|20.68|0
1655485500000|2022-06-17 17:05:00|23.59|20.71|22.73|19.85|23.61|20.73|22.64|19.76|0
1655485800000|2022-06-17 17:10:00|22.7|19.82|22.51|19.63|22.97|20.09|22.25|19.37|0
1655486100000|2022-06-17 17:15:00|22.49|19.61|22.83|19.95|23.44|20.56|22.48|19.6|0
1655486400000|2022-06-17 17:20:00|22.88|20|23.01|20.13|23.39|20.51|22.85|19.97|0
1655486700000|2022-06-17 17:25:00|22.98|20.1|23.54|20.66|23.62|20.74|22.98|20.1|0
1655487000000|2022-06-17 17:30:00|23.53|20.65|23.37|20.49|23.82|20.94|23.35|20.47|0
1655487300000|2022-06-17 17:35:00|23.34|20.46|23.49|20.61|23.71|20.83|23.18|20.3|0
1655487600000|2022-06-17 17:40:00|23.51|20.63|23.27|20.39|23.62|20.74|23.17|20.29|0
1655487900000|2022-06-17 17:45:00|23.32|20.44|23.72|20.84|24.15|21.27|23.26|20.38|0
1655488200000|2022-06-17 17:50:00|23.71|20.83|23.64|20.76|23.75|20.87|23.5|20.62|0
1655488500000|2022-06-17 17:55:00|23.68|20.8|23.52|20.64|23.75|20.87|23.24|20.36|0
1655488800000|2022-06-17 18:00:00|23.44|20.56|23.33|20.45|23.59|20.71|23.18|20.3|0
1655489100000|2022-06-17 18:05:00|23.34|20.46|23.23|20.35|23.58|20.7|23.17|20.29|0
1655489400000|2022-06-17 18:10:00|23.22|20.34|22.8|19.92|23.45|20.57|22.8|19.92|0
1655489700000|2022-06-17 18:15:00|22.81|19.93|22.71|19.83|22.98|20.1|22.51|19.63|0
1655490000000|2022-06-17 18:20:00|22.68|19.8|22.58|19.7|22.69|19.81|22.43|19.55|0
1655490300000|2022-06-17 18:25:00|22.55|19.67|22.96|20.08|22.99|20.11|22.54|19.66|0
1655490600000|2022-06-17 18:30:00|23.03|20.15|23.11|20.23|23.42|20.54|23|20.12|0
1655490900000|2022-06-17 18:35:00|23.08|20.2|22.55|19.67|23.19|20.31|22.55|19.67|0
1655491200000|2022-06-17 18:40:00|22.5|19.62|22.68|19.8|22.73|19.85|22.22|19.34|0
1655491500000|2022-06-17 18:45:00|22.72|19.84|22.89|20.01|22.91|20.03|22.62|19.74|0
1655491800000|2022-06-17 18:50:00|22.98|20.1|23.12|20.24|23.23|20.35|22.85|19.97|0
1655492100000|2022-06-17 18:55:00|23.13|20.25|23.13|20.25|23.35|20.47|22.88|20|0
1655492400000|2022-06-17 19:00:00|23.09|20.21|23.1|20.22|23.21|20.33|22.74|19.86|0
1655492700000|2022-06-17 19:05:00|23.07|20.19|23.33|20.45|23.36|20.48|22.99|20.11|0
1655493000000|2022-06-17 19:10:00|23.36|20.48|23.54|20.66|24.26|21.38|23.06|20.18|0
1655493300000|2022-06-17 19:15:00|23.6|20.72|23.05|20.85|23.91|21.03|22.93|20.42|0
1655493600000|2022-06-17 19:20:00|23.03|20.84|22.37|20.24|23.05|20.85|22.23|20.11|0
1655493900000|2022-06-17 19:25:00|22.39|20.25|22.11|20.01|22.39|20.25|21.94|19.85|0
1655494200000|2022-06-17 19:30:00|22.07|19.97|22.48|20.34|22.72|20.56|22.04|19.94|0
1655494500000|2022-06-17 19:35:00|22.43|20.29|22.25|20.13|22.56|20.41|22.17|20.06|0
1655494800000|2022-06-17 19:40:00|22.21|20.09|22.76|20.59|22.84|20.67|22.21|20.09|0
1655495100000|2022-06-17 19:45:00|22.81|20.64|22.89|20.71|23.1|20.9|22.7|20.54|0
1655495400000|2022-06-17 19:50:00|22.91|20.73|23.04|20.84|23.4|21.17|22.74|20.58|0
1655495700000|2022-06-17 19:55:00|23.05|20.86|23.53|21.29|23.54|21.3|22.69|20.53|0
1655496000000|2022-06-17 20:00:00|23.56|21.32|22.84|20.66|23.56|21.32|22.84|20.66|0
1655496300000|2022-06-17 20:05:00|22.82|20.65|22.88|20.7|22.98|20.79|22.77|20.6|0
1655496600000|2022-06-17 20:10:00|22.9|20.72|23.26|21.04|23.41|21.18|22.87|20.69|0
1655784900000|2022-06-21 04:15:00|13.77|11.97|13.73|11.93|13.77|11.97|13.71|11.91|0
1655785200000|2022-06-21 04:20:00|13.72|11.92|13.68|11.88|13.72|11.92|13.66|11.86|0
1655785500000|2022-06-21 04:25:00|13.67|11.87|13.71|11.91|13.72|11.92|13.65|11.85|0
1655785800000|2022-06-21 04:30:00|13.7|11.9|13.66|11.86|13.7|11.9|13.66|11.86|0
1655786100000|2022-06-21 04:35:00|13.65|11.85|13.71|11.91|13.71|11.91|13.64|11.84|0
1655786400000|2022-06-21 04:40:00|13.72|11.92|13.69|11.89|13.73|11.93|13.69|11.89|0
1655786700000|2022-06-21 04:45:00|13.68|11.88|13.7|11.9|13.71|11.91|13.68|11.88|0
1655787000000|2022-06-21 04:50:00|13.69|11.89|13.66|11.86|13.69|11.89|13.63|11.83|0
1655787300000|2022-06-21 04:55:00|13.65|11.85|13.68|11.88|13.69|11.89|13.64|11.84|0
1655787600000|2022-06-21 05:00:00|13.66|11.86|13.63|11.83|13.66|11.86|13.6|11.8|0
1655787900000|2022-06-21 05:05:00|13.64|11.84|13.65|11.85|13.72|11.92|13.62|11.82|0
1655788200000|2022-06-21 05:10:00|13.64|11.84|13.69|11.89|13.72|11.92|13.62|11.82|0
1655788500000|2022-06-21 05:15:00|13.7|11.9|13.68|11.88|13.7|11.9|13.65|11.85|0
1655788800000|2022-06-21 05:20:00|13.69|11.89|13.69|11.89|13.71|11.91|13.64|11.84|0
1655789100000|2022-06-21 05:25:00|13.68|11.88|13.72|11.92|13.76|11.96|13.68|11.88|0
1655789400000|2022-06-21 05:30:00|13.71|11.91|13.79|11.99|13.84|12.04|13.69|11.89|0
1655789700000|2022-06-21 05:35:00|13.82|12.02|13.88|12.08|13.9|12.1|13.82|12.02|0
1655790000000|2022-06-21 05:40:00|13.87|12.07|13.9|12.1|13.95|12.15|13.87|12.07|0
1655790300000|2022-06-21 05:45:00|13.89|12.09|13.91|12.11|13.93|12.13|13.89|12.09|0
1655790600000|2022-06-21 05:50:00|13.92|12.12|13.84|12.04|13.94|12.14|13.83|12.03|0
1655790900000|2022-06-21 05:55:00|13.85|12.05|13.86|12.06|13.95|12.15|13.84|12.04|0
1655791200000|2022-06-21 06:00:00|13.87|12.07|13.86|12.06|13.89|12.09|13.71|11.91|0
1655791500000|2022-06-21 06:05:00|13.85|12.05|13.87|12.07|13.93|12.13|13.83|12.03|0
1655791800000|2022-06-21 06:10:00|13.88|12.08|13.98|12.18|14|12.2|13.88|12.08|0
1655792100000|2022-06-21 06:15:00|13.99|12.19|13.95|12.15|14|12.2|13.88|12.08|0
1655792400000|2022-06-21 06:20:00|13.96|12.16|14.03|12.23|14.05|12.25|13.92|12.12|0
1655792700000|2022-06-21 06:25:00|14.01|12.21|14.02|12.22|14.09|12.29|13.97|12.17|0
1655793000000|2022-06-21 06:30:00|14.04|12.24|14.49|12.69|14.51|12.71|14|12.2|0
1655793300000|2022-06-21 06:35:00|14.5|12.7|14.62|12.82|14.66|12.86|14.5|12.7|0
1655793600000|2022-06-21 06:40:00|14.63|12.83|14.57|12.77|14.65|12.85|14.53|12.73|0
1655793900000|2022-06-21 06:45:00|14.56|12.76|14.39|12.59|14.57|12.77|14.39|12.59|0
1655794200000|2022-06-21 06:50:00|14.4|12.6|14.36|12.56|14.43|12.63|14.35|12.55|0
1655794500000|2022-06-21 06:55:00|14.39|12.59|14.42|12.62|14.43|12.63|14.34|12.54|0
1655794800000|2022-06-21 07:00:00|14.47|12.67|14.43|12.63|14.47|12.67|14.37|12.57|0
1655795100000|2022-06-21 07:05:00|14.2|12.8|14.18|12.78|14.24|12.84|14.13|12.73|0
1655795400000|2022-06-21 07:10:00|14.19|12.79|13.96|12.56|14.2|12.8|13.96|12.56|0
1655795700000|2022-06-21 07:15:00|13.93|12.53|16.08|14.55|16.09|14.56|13.42|12.02|0
1655796000000|2022-06-21 07:20:00|16.07|14.54|16.04|14.52|16.16|14.62|16.02|14.49|0
1655796300000|2022-06-21 07:25:00|16.05|14.51|15.86|14.35|16.06|14.53|15.86|14.35|0
1655796600000|2022-06-21 07:30:00|15.84|14.34|15.68|14.19|15.84|14.34|15.59|14.1|0
1655796900000|2022-06-21 07:35:00|15.67|14.18|15.45|13.98|15.79|14.29|15.45|13.98|0
1655797200000|2022-06-21 07:40:00|15.46|13.99|15.46|13.99|15.49|14.02|15.39|13.93|0
1655797500000|2022-06-21 07:45:00|15.45|13.97|15.47|14|15.55|14.07|15.44|13.97|0
1655797800000|2022-06-21 07:50:00|15.46|13.98|15.38|13.92|15.48|14.01|15.29|13.83|0
1655798100000|2022-06-21 07:55:00|15.37|13.91|15.43|13.96|15.52|14.04|15.36|13.9|0
1655798400000|2022-06-21 08:00:00|15.47|13.99|18.13|16.4|18.31|16.57|15.47|13.99|0
1655798700000|2022-06-21 08:05:00|18.12|16.39|18.01|16.3|18.32|16.58|18|16.29|0
1655799000000|2022-06-21 08:10:00|18|16.29|18.08|16.36|18.08|16.36|17.96|16.25|0
1655799300000|2022-06-21 08:15:00|18.1|16.37|18.16|16.43|18.26|16.52|18.05|16.33|0
1655799600000|2022-06-21 08:20:00|18.18|16.44|18.13|16.4|18.22|16.49|18.13|16.4|0
1655799900000|2022-06-21 08:25:00|18.12|16.41|18.17|16.44|18.23|16.5|18.12|16.4|0
1655800200000|2022-06-21 08:30:00|18.18|16.45|18.18|16.45|18.22|16.48|18.14|16.41|0
1655800500000|2022-06-21 08:35:00|18.16|16.43|18.28|16.54|18.31|16.57|18.08|16.36|0
1655800800000|2022-06-21 08:40:00|18.27|16.53|18.25|16.51|18.36|16.61|18.23|16.49|0
1655801100000|2022-06-21 08:45:00|18.23|16.5|18.2|16.47|18.28|16.54|18.16|16.43|0
1655801400000|2022-06-21 08:50:00|18.18|16.45|18.16|16.43|18.26|16.52|18.13|16.4|0
1655801700000|2022-06-21 08:55:00|18.17|16.44|18.04|16.32|18.18|16.45|18.04|16.32|0
1655802000000|2022-06-21 09:00:00|18.05|16.33|18|16.29|18.07|16.35|17.94|16.23|0
1655802300000|2022-06-21 09:05:00|18.01|16.28|17.98|16.27|18.05|16.33|17.98|16.27|0
1655802600000|2022-06-21 09:10:00|17.99|16.28|18.1|16.37|18.12|16.4|17.98|16.27|0
1655802900000|2022-06-21 09:15:00|18.08|16.36|18.07|16.35|18.14|16.42|18.04|16.32|0
1655803200000|2022-06-21 09:20:00|18.08|16.36|18.12|16.4|18.14|16.41|18.03|16.31|0
1655803500000|2022-06-21 09:25:00|18.09|16.37|18.09|16.37|18.11|16.39|18.05|16.33|0
1655803800000|2022-06-21 09:30:00|18.08|16.36|18.1|16.37|18.15|16.42|18.07|16.35|0
1655804100000|2022-06-21 09:35:00|18.09|16.38|18.03|16.31|18.1|16.38|17.98|16.27|0
1655804400000|2022-06-21 09:40:00|18.04|16.32|18.07|16.35|18.1|16.38|18.04|16.32|0
1655804700000|2022-06-21 09:45:00|18.06|16.34|18.15|16.42|18.15|16.42|18.06|16.34|0
1655805000000|2022-06-21 09:50:00|18.17|16.44|18.31|16.56|18.33|16.58|18.11|16.39|0
1655805300000|2022-06-21 09:55:00|18.33|16.57|18.15|16.42|18.39|16.64|18.15|16.42|0
1655805600000|2022-06-21 10:00:00|18.16|16.43|18.24|16.51|18.24|16.51|18.12|16.39|0
1655805900000|2022-06-21 10:05:00|18.22|16.5|18.04|16.32|18.26|16.52|18.04|16.32|0
1655806200000|2022-06-21 10:10:00|18.05|16.33|18.18|16.45|18.28|16.53|18.05|16.33|0
1655806500000|2022-06-21 10:15:00|18.19|16.46|18.01|16.29|18.19|16.46|17.99|16.28|0
1655806800000|2022-06-21 10:20:00|17.99|16.27|18.04|16.32|18.07|16.35|17.97|16.25|0
1655807100000|2022-06-21 10:25:00|18.06|16.33|18.05|16.33|18.12|16.4|18.02|16.31|0
1655807400000|2022-06-21 10:30:00|18.04|16.32|17.95|16.24|18.06|16.34|17.92|16.22|0
1655807700000|2022-06-21 10:35:00|17.96|16.25|18.04|16.32|18.12|16.39|17.93|16.23|0
1655808000000|2022-06-21 10:40:00|18.03|16.31|17.96|16.25|18.07|16.35|17.95|16.24|0
1655808300000|2022-06-21 10:45:00|17.98|16.27|17.98|16.27|18.02|16.31|17.94|16.23|0
1655808600000|2022-06-21 10:50:00|18|16.28|17.95|16.24|18.02|16.31|17.94|16.23|0
1655808900000|2022-06-21 10:55:00|17.97|16.26|18.25|16.52|18.34|16.59|17.95|16.24|0
1655809200000|2022-06-21 11:00:00|18.3|16.56|18.32|16.57|18.33|16.58|18.26|16.52|0
1655809500000|2022-06-21 11:05:00|18.33|16.58|18.57|16.8|18.57|16.8|18.32|16.57|0
1655809800000|2022-06-21 11:10:00|18.55|16.79|18.51|16.75|18.58|16.81|18.5|16.74|0
1655810100000|2022-06-21 11:15:00|18.52|16.77|18.49|16.73|18.59|16.82|18.48|16.72|0
1655810400000|2022-06-21 11:20:00|18.48|16.72|18.41|16.65|18.56|16.8|18.41|16.65|0
1655810700000|2022-06-21 11:25:00|18.4|16.67|18.27|16.53|18.43|16.68|18.26|16.52|0
1655811000000|2022-06-21 11:30:00|18.28|16.54|18.37|16.62|18.38|16.63|18.24|16.51|0
1655811300000|2022-06-21 11:35:00|18.38|16.63|18.33|16.59|18.4|16.65|18.32|16.58|0
1655811600000|2022-06-21 11:40:00|18.34|16.6|18.35|16.6|18.4|16.65|18.3|16.56|0
1655811900000|2022-06-21 11:45:00|18.36|16.61|18.55|16.79|18.56|16.79|18.35|16.6|0
1655812200000|2022-06-21 11:50:00|18.56|16.78|18.9|17.1|18.95|17.15|18.53|16.77|0
1655812500000|2022-06-21 11:55:00|18.89|17.09|18.74|16.95|18.89|17.09|18.52|16.76|0
1655812800000|2022-06-21 12:00:00|18.75|16.96|18.8|17.01|18.83|17.04|18.74|16.95|0
1655813100000|2022-06-21 12:05:00|18.78|16.99|18.96|17.16|18.98|17.17|18.76|16.98|0
1655813400000|2022-06-21 12:10:00|18.93|17.12|18.65|16.87|18.93|17.12|18.65|16.87|0
1655813700000|2022-06-21 12:15:00|18.62|16.85|18.59|16.82|18.65|16.87|18.55|16.79|0
1655814000000|2022-06-21 12:20:00|18.57|16.8|18.55|16.78|18.62|16.85|18.47|16.71|0
1655814300000|2022-06-21 12:25:00|18.56|16.8|18.55|16.78|18.56|16.8|18.45|16.7|0
1655814600000|2022-06-21 12:30:00|18.56|16.79|18.42|16.67|18.62|16.84|18.37|16.62|0
1655814900000|2022-06-21 12:35:00|18.41|16.66|18.53|16.77|18.55|16.78|18.36|16.61|0
1655815200000|2022-06-21 12:40:00|18.52|16.75|18.54|16.78|18.57|16.8|18.45|16.69|0
1655815500000|2022-06-21 12:45:00|18.55|16.76|18.56|16.79|18.59|16.82|18.5|16.74|0
1655815800000|2022-06-21 12:50:00|18.57|16.8|18.58|16.81|18.66|16.89|18.51|16.75|0
1655816100000|2022-06-21 12:55:00|18.59|16.82|18.81|17.02|18.83|17.03|18.59|16.82|0
1655816400000|2022-06-21 13:00:00|18.83|17.03|18.62|16.85|18.85|17.05|18.61|16.83|0
1655816700000|2022-06-21 13:05:00|18.6|16.83|18.48|16.72|18.67|16.89|18.45|16.7|0
1655817000000|2022-06-21 13:10:00|18.49|16.73|18.45|16.69|18.58|16.81|18.45|16.69|0
1655817300000|2022-06-21 13:15:00|18.47|16.71|18.52|16.75|18.57|16.8|18.42|16.67|0
1655817600000|2022-06-21 13:20:00|18.53|16.77|18.39|16.64|18.59|16.82|18.38|16.63|0
1655817900000|2022-06-21 13:25:00|18.41|16.65|18.37|16.62|18.54|16.78|18.37|16.62|0
1655818200000|2022-06-21 13:30:00|18.3|16.56|18.15|16.42|18.56|16.79|18.07|16.35|0
1655818500000|2022-06-21 13:35:00|18.12|16.4|17.6|15.92|18.16|16.43|17.58|15.91|0
1655818800000|2022-06-21 13:40:00|17.58|15.91|17.33|15.68|17.59|15.92|17.23|15.59|0
1655819100000|2022-06-21 13:45:00|17.32|15.67|17.57|15.9|18.3|16.55|17.32|15.67|0
1655819400000|2022-06-21 13:50:00|17.56|15.88|17.41|15.75|17.69|16|17.37|15.72|0
1655819700000|2022-06-21 13:55:00|17.43|15.77|16.94|15.33|17.43|15.77|16.9|15.29|0
1655820000000|2022-06-21 14:00:00|16.91|15.3|16.82|15.21|17.13|15.5|16.8|15.2|0
1655820300000|2022-06-21 14:05:00|16.8|15.2|17.82|16.13|17.84|16.14|16.78|15.18|0
1655820600000|2022-06-21 14:10:00|17.81|16.11|17.63|15.95|17.86|16.16|17.55|15.88|0
1655820900000|2022-06-21 14:15:00|17.59|15.91|17.7|16.02|17.86|16.16|17.56|15.89|0
1655821200000|2022-06-21 14:20:00|17.72|16.03|17.39|15.74|17.83|16.13|17.34|15.69|0
1655821500000|2022-06-21 14:25:00|17.41|15.75|17.58|15.91|17.7|16.01|17.37|15.72|0
1655821800000|2022-06-21 14:30:00|17.56|15.89|17.49|15.83|17.61|15.93|17.18|15.54|0
1655822100000|2022-06-21 14:35:00|17.48|15.82|17.35|15.7|17.62|15.94|17.35|15.7|0
1655822400000|2022-06-21 14:40:00|17.34|15.69|17.39|15.73|17.43|15.77|17.26|15.62|0
1655822700000|2022-06-21 14:45:00|17.34|15.69|17.58|15.9|17.58|15.9|17.12|15.49|0
1655823000000|2022-06-21 14:50:00|17.57|15.89|17.46|15.8|17.58|15.9|17.44|15.78|0
1655823300000|2022-06-21 14:55:00|17.48|15.81|17.74|16.05|17.74|16.05|17.34|15.68|0
1655823600000|2022-06-21 15:00:00|17.75|16.06|17.69|16|17.87|16.17|17.66|15.98|0
1655823900000|2022-06-21 15:05:00|17.71|16.03|17.81|16.12|17.89|16.19|17.71|16.03|0
1655824200000|2022-06-21 15:10:00|17.8|16.11|18.08|16.36|18.12|16.4|17.79|16.09|0
1655824500000|2022-06-21 15:15:00|18.11|16.38|18.02|16.3|18.13|16.41|17.86|16.16|0
1655824800000|2022-06-21 15:20:00|17.99|16.28|18.21|16.48|18.26|16.52|17.91|16.21|0
1655825100000|2022-06-21 15:25:00|18.2|16.46|18.21|16.47|18.25|16.51|18.09|16.37|0
1655825400000|2022-06-21 15:30:00|18.19|16.46|17.48|15.81|18.22|16.49|17.48|15.81|0
1655825700000|2022-06-21 15:35:00|17.66|15.98|18.1|16.38|18.13|16.4|17.66|15.98|0
1655826000000|2022-06-21 15:40:00|18.12|16.39|18.09|16.37|18.21|16.47|17.95|16.24|0
1655826300000|2022-06-21 15:45:00|18.08|16.35|18.37|16.62|18.48|16.72|18.06|16.34|0
1655826600000|2022-06-21 15:50:00|18.35|16.6|18.65|16.87|18.65|16.87|18.31|16.56|0
1655826900000|2022-06-21 15:55:00|18.64|16.86|18.71|16.93|18.71|16.93|18.46|16.7|0
1655827200000|2022-06-21 16:00:00|18.73|16.94|18.31|16.57|18.73|16.94|17.96|16.25|0
1655827500000|2022-06-21 16:05:00|18.33|16.58|18.41|16.65|18.45|16.69|18.19|16.46|0
1655827800000|2022-06-21 16:10:00|18.39|16.64|18.28|16.54|18.5|16.74|18.26|16.52|0
1655828100000|2022-06-21 16:15:00|18.27|16.53|18.11|16.39|18.35|16.6|18.11|16.39|0
1655828400000|2022-06-21 16:20:00|18.12|16.4|18.1|16.37|18.27|16.53|18.06|16.34|0
1655828700000|2022-06-21 16:25:00|18.07|16.35|18.07|16.35|18.15|16.42|17.95|16.24|0
1655829000000|2022-06-21 16:30:00|18.06|16.34|18|16.29|18.15|16.42|17.95|16.24|0
1655829300000|2022-06-21 16:35:00|18.02|16.3|17.86|16.16|18.02|16.3|17.79|16.1|0
1655829600000|2022-06-21 16:40:00|17.87|16.17|17.82|16.12|18.01|16.3|17.79|16.1|0
1655829900000|2022-06-21 16:45:00|17.83|16.13|17.87|16.17|17.97|16.26|17.8|16.11|0
1655830200000|2022-06-21 16:50:00|17.83|16.13|17.35|15.7|17.92|16.21|17.31|15.66|0
1655830500000|2022-06-21 16:55:00|17.34|15.68|17.25|15.6|17.4|15.74|17.22|15.58|0
1655830800000|2022-06-21 17:00:00|17.22|15.58|17.28|15.64|17.36|15.7|17.19|15.56|0
1655831100000|2022-06-21 17:05:00|17.29|15.63|17.28|15.63|17.48|15.82|17.25|15.61|0
1655831400000|2022-06-21 17:10:00|17.27|15.62|17.12|15.49|17.32|15.67|17.05|15.43|0
1655831700000|2022-06-21 17:15:00|17.1|15.47|17.23|15.59|17.29|15.64|17.1|15.47|0
1655832000000|2022-06-21 17:20:00|17.21|15.57|17.29|15.64|17.4|15.74|17.18|15.54|0
1655832300000|2022-06-21 17:25:00|17.3|15.65|17.4|15.74|17.41|15.75|17.24|15.59|0
1655832600000|2022-06-21 17:30:00|17.41|15.75|17.21|15.57|17.41|15.75|17.17|15.54|0
1655832900000|2022-06-21 17:35:00|17.2|15.56|17.02|15.4|17.38|15.73|17.02|15.4|0
1655833200000|2022-06-21 17:40:00|17.06|15.44|16.96|15.34|17.17|15.54|16.95|15.33|0
1655833500000|2022-06-21 17:45:00|16.93|15.32|16.97|15.35|17.1|15.47|16.93|15.32|0
1655833800000|2022-06-21 17:50:00|16.96|15.34|17.12|15.49|17.12|15.49|16.93|15.32|0
1655834100000|2022-06-21 17:55:00|17.13|15.5|17.21|15.57|17.26|15.61|17.11|15.48|0
1655834400000|2022-06-21 18:00:00|17.19|15.56|17.26|15.61|17.34|15.69|17.18|15.54|0
1655834700000|2022-06-21 18:05:00|17.27|15.62|17.09|15.46|17.29|15.65|17.05|15.43|0
1655835000000|2022-06-21 18:10:00|17.08|15.45|17.16|15.53|17.18|15.54|16.93|15.31|0
1655835300000|2022-06-21 18:15:00|17.15|15.52|17.06|15.44|17.19|15.55|16.95|15.34|0
1655835600000|2022-06-21 18:20:00|17.07|15.45|17.11|15.48|17.19|15.55|16.97|15.36|0
1655835900000|2022-06-21 18:25:00|17.14|15.5|16.98|15.37|17.14|15.5|16.95|15.33|0
1655836200000|2022-06-21 18:30:00|16.97|15.35|16.88|15.27|17.06|15.43|16.88|15.27|0
1655836500000|2022-06-21 18:35:00|16.89|15.29|17.19|15.56|17.26|15.61|16.86|15.25|0
1655836800000|2022-06-21 18:40:00|17.18|15.54|17.27|15.63|17.4|15.75|16.9|15.29|0
1655837100000|2022-06-21 18:45:00|17.29|15.64|17.41|15.75|17.44|15.78|17.25|15.61|0
1655837400000|2022-06-21 18:50:00|17.43|15.77|17|15.38|17.43|15.77|16.97|15.36|0
1655837700000|2022-06-21 18:55:00|16.95|15.33|16.95|15.33|17.05|15.42|16.91|15.3|0
1655838000000|2022-06-21 19:00:00|16.93|15.32|16.83|15.23|17.01|15.39|16.77|15.17|0
1655838300000|2022-06-21 19:05:00|16.86|15.25|17.2|15.56|17.43|15.77|16.81|15.21|0
1655838600000|2022-06-21 19:10:00|17.18|15.55|17.18|15.55|17.26|15.61|17.07|15.44|0
1655838900000|2022-06-21 19:15:00|17.17|15.53|17.32|15.67|17.34|15.69|17.14|15.51|0
1655839200000|2022-06-21 19:20:00|17.33|15.68|17.24|15.6|17.38|15.72|17.15|15.52|0
1655839500000|2022-06-21 19:25:00|17.27|15.62|17.16|15.53|17.32|15.67|16.92|15.31|0
1655839800000|2022-06-21 19:30:00|17.11|15.48|17.11|15.48|17.26|15.62|17.06|15.44|0
1655840100000|2022-06-21 19:35:00|17.14|15.51|17.53|15.86|17.53|15.86|17.13|15.5|0
1655840400000|2022-06-21 19:40:00|17.51|15.85|17.51|15.84|17.65|15.97|17.45|15.79|0
1655840700000|2022-06-21 19:45:00|17.5|15.83|17.52|15.85|17.6|15.92|17.47|15.81|0
1655841000000|2022-06-21 19:50:00|17.32|15.67|17.51|15.84|17.6|15.92|17.31|15.66|0
1655841300000|2022-06-21 19:55:00|17.55|15.88|17.8|16.11|18.02|16.31|17.55|15.88|0
1655841600000|2022-06-21 20:00:00|17.83|16.13|18.2|16.46|18.26|16.52|17.46|15.8|0
1655841900000|2022-06-21 20:05:00|18.18|16.45|18.17|16.44|18.21|16.47|18.05|16.33|0
1655842200000|2022-06-21 20:10:00|18.16|16.43|18.11|16.39|18.21|16.47|18.04|16.32|0
1655842500000|2022-06-21 20:15:00|18.1|16.3|18.09|16.29|18.11|16.31|18.06|16.26|0
1655842800000|2022-06-21 20:20:00|18.08|16.28|18.01|16.21|18.08|16.28|17.98|16.18|0
1655843100000|2022-06-21 20:25:00|18.02|16.22|18.02|16.22|18.05|16.25|18.01|16.21|0
1655843400000|2022-06-21 20:30:00|18.04|16.24|17.98|16.18|18.05|16.25|17.97|16.17|0
1655843700000|2022-06-21 20:35:00|18|16.2|17.98|16.18|18|16.2|17.93|16.13|0
1655844000000|2022-06-21 20:40:00|18|16.2|17.99|16.19|18.03|16.23|17.98|16.18|0
1655844300000|2022-06-21 20:45:00|17.98|16.18|17.97|16.17|18|16.2|17.96|16.16|0
1655844600000|2022-06-21 20:50:00|17.96|16.16|17.98|16.18|17.99|16.19|17.94|16.14|0
1655844900000|2022-06-21 20:55:00|18|16.2|18.02|16.22|18.05|16.25|17.98|16.18|0
1655845200000|2022-06-21 21:00:00|18.04|16.24|18.04|16.24|18.05|16.25|18.03|16.23|0
1655845500000|2022-06-21 21:05:00|18.05|16.25|18.05|16.25|18.05|16.25|18.04|16.24|0
1655845800000|2022-06-21 21:10:00|18.06|16.26|18.06|16.26|18.06|16.26|18.05|16.25|0
1655846100000|2022-06-21 21:15:00|18.05|16.25|18.01|16.21|18.05|16.25|17.98|16.18|0
1655846400000|2022-06-21 21:20:00|18|16.2|18.06|16.26|18.07|16.27|18|16.2|0
1655846700000|2022-06-21 21:25:00|18.05|16.25|18.04|16.24|18.05|16.25|18.04|16.24|0
1655847000000|2022-06-21 21:30:00|18.05|16.25|18.07|16.27|18.08|16.28|18.01|16.21|0
1655847300000|2022-06-21 21:35:00|18.06|16.26|18.07|16.27|18.07|16.27|18.06|16.26|0
1655847600000|2022-06-21 21:40:00|18.06|16.26|18.06|16.26|18.07|16.27|18.06|16.26|0
1655847900000|2022-06-21 21:45:00|18.05|16.25|18.02|16.22|18.06|16.26|18.02|16.22|0
1655848200000|2022-06-21 21:50:00|18.01|16.21|18.02|16.22|18.03|16.23|18.01|16.21|0
1655848500000|2022-06-21 21:55:00|18.05|16.25|18.05|16.25|18.09|16.29|18.03|16.23|0
1655848800000|2022-06-21 22:00:00|18.11|16.31|18.35|16.55|18.35|16.55|18.1|16.3|0
1655849100000|2022-06-21 22:05:00|18.37|16.57|18.3|16.5|18.42|16.62|18.27|16.47|0
1655849400000|2022-06-21 22:10:00|18.29|16.49|18.28|16.48|18.35|16.55|18.28|16.48|0
1655849700000|2022-06-21 22:15:00|18.29|16.49|18.31|16.51|18.35|16.55|18.28|16.48|0
1655850000000|2022-06-21 22:20:00|18.32|16.52|18.21|16.41|18.36|16.56|18.2|16.4|0
1655850300000|2022-06-21 22:25:00|18.2|16.4|18.24|16.44|18.26|16.46|18.2|16.4|0
1655850600000|2022-06-21 22:30:00|18.23|16.43|18.28|16.48|18.32|16.52|18.23|16.43|0
1655850900000|2022-06-21 22:35:00|18.25|16.45|18.34|16.54|18.38|16.58|18.25|16.45|0
1655851200000|2022-06-21 22:40:00|18.36|16.56|18.24|16.44|18.36|16.56|18.24|16.44|0
1655851500000|2022-06-21 22:45:00|18.25|16.45|18.27|16.47|18.27|16.47|18.2|16.4|0
1655851800000|2022-06-21 22:50:00|18.26|16.46|18.45|16.65|18.47|16.67|18.23|16.43|0
1655852100000|2022-06-21 22:55:00|18.43|16.63|18.36|16.56|18.47|16.67|18.36|16.56|0
1655852400000|2022-06-21 23:00:00|18.37|16.57|18.45|16.65|18.5|16.7|18.36|16.56|0
1655852700000|2022-06-21 23:05:00|18.46|16.66|18.52|16.72|18.52|16.72|18.44|16.64|0
1655853000000|2022-06-21 23:10:00|18.54|16.74|18.56|16.76|18.57|16.77|18.51|16.71|0
1655853300000|2022-06-21 23:15:00|18.55|16.75|18.64|16.84|18.65|16.85|18.55|16.75|0
1655853600000|2022-06-21 23:20:00|18.65|16.85|18.6|16.8|18.66|16.86|18.6|16.8|0
1655853900000|2022-06-21 23:25:00|18.61|16.81|18.62|16.82|18.62|16.82|18.56|16.76|0
1655854200000|2022-06-21 23:30:00|18.6|16.8|18.47|16.67|18.61|16.81|18.47|16.67|0
1655854500000|2022-06-21 23:35:00|18.46|16.66|18.48|16.68|18.53|16.73|18.46|16.66|0
1655854800000|2022-06-21 23:40:00|18.46|16.66|18.55|16.75|18.58|16.78|18.46|16.66|0
1655855100000|2022-06-21 23:45:00|18.54|16.74|18.46|16.66|18.56|16.76|18.45|16.65|0
1655855400000|2022-06-21 23:50:00|18.45|16.65|18.41|16.61|18.46|16.66|18.38|16.58|0
1655855700000|2022-06-21 23:55:00|18.4|16.6|18.4|16.6|18.42|16.62|18.38|16.58|0
1655856000000|2022-06-22 00:00:00|18.39|16.59|18.56|16.76|18.57|16.77|18.37|16.57|0
1655856300000|2022-06-22 00:05:00|18.58|16.78|18.78|16.98|18.81|17.01|18.54|16.74|0
1655856600000|2022-06-22 00:10:00|18.77|16.97|18.9|17.1|18.97|17.16|18.75|16.95|0
1655856900000|2022-06-22 00:15:00|18.89|17.09|18.83|17.03|18.94|17.14|18.78|16.98|0
1655857200000|2022-06-22 00:20:00|18.82|17.02|18.92|17.12|18.92|17.12|18.72|16.92|0
1655857500000|2022-06-22 00:25:00|18.91|17.11|18.81|17.01|18.92|17.12|18.74|16.94|0
1655857800000|2022-06-22 00:30:00|18.79|16.99|18.96|17.16|18.97|17.16|18.75|16.95|0
1655858100000|2022-06-22 00:35:00|18.95|17.14|18.95|17.14|18.95|17.15|18.84|17.04|0
1655858400000|2022-06-22 00:40:00|18.93|17.13|18.79|16.99|18.96|17.15|18.76|16.96|0
1655858700000|2022-06-22 00:45:00|18.8|17|18.91|17.11|18.92|17.12|18.79|16.99|0
1655859000000|2022-06-22 00:50:00|18.92|17.12|18.92|17.12|18.99|17.18|18.88|17.08|0
1655859300000|2022-06-22 00:55:00|18.91|17.11|18.86|17.06|18.93|17.13|18.84|17.04|0
1655859600000|2022-06-22 01:00:00|18.85|17.05|18.92|17.12|18.96|17.15|18.85|17.05|0
1655859900000|2022-06-22 01:05:00|18.9|17.1|18.8|17|18.9|17.1|18.79|16.99|0
1655860200000|2022-06-22 01:10:00|18.81|17.01|18.8|17|18.84|17.04|18.74|16.94|0
1655860500000|2022-06-22 01:15:00|18.79|16.99|18.76|16.96|18.82|17.02|18.73|16.93|0
1655860800000|2022-06-22 01:20:00|18.75|16.95|18.81|17.01|18.81|17.01|18.7|16.9|0
1655861100000|2022-06-22 01:25:00|18.82|17.02|18.81|17.01|18.82|17.02|18.74|16.94|0
1655861400000|2022-06-22 01:30:00|18.82|17.02|18.9|17.1|18.93|17.13|18.77|16.97|0
1655861700000|2022-06-22 01:35:00|18.89|17.09|19.12|17.3|19.15|17.33|18.87|17.07|0
1655862000000|2022-06-22 01:40:00|19.14|17.32|19.27|17.44|19.29|17.45|19.08|17.27|0
1655862300000|2022-06-22 01:45:00|19.29|17.45|19.17|17.34|19.33|17.49|19.14|17.32|0
1655862600000|2022-06-22 01:50:00|19.16|17.36|19.22|17.39|19.27|17.44|19.12|17.3|0
1655862900000|2022-06-22 01:55:00|19.23|17.4|19.16|17.33|19.3|17.46|19.15|17.32|0
1655863200000|2022-06-22 02:00:00|19.17|17.34|19.07|17.26|19.17|17.34|19.06|17.25|0
1655863500000|2022-06-22 02:05:00|19.08|17.27|19.15|17.32|19.2|17.37|19.06|17.25|0
1655863800000|2022-06-22 02:10:00|19.14|17.34|19.13|17.3|19.17|17.34|19.05|17.24|0
1655864100000|2022-06-22 02:15:00|19.14|17.32|19.31|17.47|19.32|17.48|19.13|17.31|0
1655864400000|2022-06-22 02:20:00|19.3|17.45|19.37|17.53|19.43|17.58|19.26|17.43|0
1655864700000|2022-06-22 02:25:00|19.36|17.52|19.36|17.52|19.43|17.58|19.34|17.5|0
1655865000000|2022-06-22 02:30:00|19.37|17.51|19.34|17.5|19.38|17.54|19.34|17.5|0
1655865300000|2022-06-22 02:35:00|19.35|17.51|19.35|17.51|19.38|17.53|19.24|17.41|0
1655865600000|2022-06-22 02:40:00|19.37|17.52|19.55|17.68|19.56|17.7|19.31|17.47|0
1655865900000|2022-06-22 02:45:00|19.57|17.71|19.74|17.86|19.74|17.86|19.57|17.7|0
1655866200000|2022-06-22 02:50:00|19.73|17.85|19.73|17.85|19.81|17.93|19.69|17.81|0
1655866500000|2022-06-22 02:55:00|19.74|17.86|19.92|18.03|19.92|18.03|19.71|17.83|0
1655866800000|2022-06-22 03:00:00|19.94|18.04|19.93|18.03|19.95|18.05|19.79|17.91|0
1655867100000|2022-06-22 03:05:00|19.92|18.02|20.02|18.11|20.02|18.11|19.86|17.97|0
1655867400000|2022-06-22 03:10:00|20.01|18.1|19.97|18.07|20.12|18.2|19.97|18.07|0
1655867700000|2022-06-22 03:15:00|19.98|18.08|19.94|18.05|20.03|18.12|19.93|18.03|0
1655868000000|2022-06-22 03:20:00|19.96|18.06|19.97|18.07|19.97|18.07|19.87|17.98|0
1655868300000|2022-06-22 03:25:00|19.96|18.06|19.87|17.98|19.96|18.06|19.83|17.94|0
1655868600000|2022-06-22 03:30:00|19.88|17.99|20.03|18.12|20.1|18.18|19.88|17.99|0
1655868900000|2022-06-22 03:35:00|20.04|18.13|20.17|18.25|20.2|18.27|20.03|18.12|0
1655869200000|2022-06-22 03:40:00|20.15|18.23|20.06|18.15|20.18|18.26|20.04|18.13|0
1655869500000|2022-06-22 03:45:00|20.07|18.16|19.98|18.07|20.08|18.17|19.93|18.04|0
1655869800000|2022-06-22 03:50:00|19.97|18.06|19.94|18.04|19.98|18.07|19.84|17.95|0
1655870100000|2022-06-22 03:55:00|19.95|18.05|19.94|18.05|19.99|18.09|19.92|18.02|0
1655870400000|2022-06-22 04:00:00|19.95|18.06|20|18.1|20|18.1|19.94|18.04|0
1655870700000|2022-06-22 04:05:00|20.01|18.11|19.96|18.06|20.01|18.11|19.93|18.03|0
1655871000000|2022-06-22 04:10:00|19.97|18.05|20.03|18.12|20.25|18.32|18.72|16.92|0
1655871300000|2022-06-22 04:15:00|20.04|18.13|20.02|18.11|20.07|18.15|19.99|18.09|0
1655871600000|2022-06-22 04:20:00|20.01|18.12|18.2|16.4|20.06|18.15|18.16|16.36|0
1655871900000|2022-06-22 04:25:00|18.19|16.39|18.22|16.42|18.24|16.44|18.16|16.36|0
1655872200000|2022-06-22 04:30:00|18.23|16.43|18.15|16.35|18.24|16.44|18.13|16.33|0
1655872500000|2022-06-22 04:35:00|18.14|16.34|18.14|16.34|18.18|16.38|18.13|16.33|0
1655872800000|2022-06-22 04:40:00|18.15|16.35|18.12|16.32|18.15|16.35|18.1|16.3|0
1655873100000|2022-06-22 04:45:00|18.11|16.31|18.05|16.25|18.13|16.33|18.02|16.22|0
1655873400000|2022-06-22 04:50:00|18.03|16.23|17.72|15.92|18.04|16.24|17.65|15.85|0
1655873700000|2022-06-22 04:55:00|17.71|15.91|17.67|15.87|17.72|15.92|17.66|15.86|0
1655874000000|2022-06-22 05:00:00|17.66|15.86|17.56|15.76|17.7|15.9|17.52|15.72|0
1655874300000|2022-06-22 05:05:00|17.58|15.78|17.6|15.8|17.65|15.85|17.53|15.73|0
1655874600000|2022-06-22 05:10:00|17.59|15.79|17.8|16|17.82|16.02|17.57|15.77|0
1655874900000|2022-06-22 05:15:00|17.82|16.02|17.72|15.92|17.82|16.02|17.71|15.91|0
1655875200000|2022-06-22 05:20:00|17.73|15.93|17.65|15.85|17.76|15.96|17.62|15.82|0
1655875500000|2022-06-22 05:25:00|17.67|15.87|17.7|15.9|17.73|15.93|17.67|15.87|0
1655875800000|2022-06-22 05:30:00|17.71|15.91|17.75|15.95|17.76|15.96|17.71|15.91|0
1655876100000|2022-06-22 05:35:00|17.76|15.96|17.87|16.07|17.9|16.1|17.76|15.96|0
1655876400000|2022-06-22 05:40:00|17.86|16.06|17.97|16.17|17.99|16.19|17.84|16.04|0
1655876700000|2022-06-22 05:45:00|17.96|16.16|17.95|16.15|18.01|16.21|17.93|16.13|0
1655877000000|2022-06-22 05:50:00|17.96|16.16|18.21|16.41|18.27|16.47|17.95|16.15|0
1655877300000|2022-06-22 05:55:00|18.24|16.44|18.25|16.45|18.32|16.52|18.15|16.35|0
1655877600000|2022-06-22 06:00:00|18.24|16.44|18.17|16.37|18.26|16.46|18.03|16.23|0
1655877900000|2022-06-22 06:05:00|18.18|16.38|18.17|16.37|18.2|16.4|18.04|16.24|0
1655878200000|2022-06-22 06:10:00|18.18|16.38|18.4|16.6|18.42|16.62|18.13|16.33|0
1655878500000|2022-06-22 06:15:00|18.35|16.55|18.49|16.69|18.56|16.76|18.3|16.5|0
1655878800000|2022-06-22 06:20:00|18.47|16.67|18.32|16.52|18.52|16.72|18.3|16.5|0
1655879100000|2022-06-22 06:25:00|18.31|16.51|18.38|16.58|18.45|16.65|18.28|16.48|0
1655879400000|2022-06-22 06:30:00|18.4|16.6|18.34|16.54|18.46|16.66|18.28|16.48|0
1655879700000|2022-06-22 06:35:00|18.35|16.55|18.31|16.51|18.41|16.61|18.31|16.51|0
1655880000000|2022-06-22 06:40:00|18.3|16.5|18.28|16.48|18.41|16.61|18.28|16.48|0
1655880300000|2022-06-22 06:45:00|18.29|16.49|18.18|16.38|18.31|16.51|18.16|16.36|0
1655880600000|2022-06-22 06:50:00|18.17|16.37|18.25|16.45|18.3|16.5|18.12|16.32|0
1655880900000|2022-06-22 06:55:00|18.23|16.43|18.7|16.9|18.78|16.98|17.93|16.13|0
1655881200000|2022-06-22 07:00:00|18.66|16.86|18.96|17.16|19|17.19|18.45|16.65|0
1655881500000|2022-06-22 07:05:00|19|17.19|19.52|17.66|19.66|17.79|19|17.19|0
1655881800000|2022-06-22 07:10:00|19.58|17.72|19.56|17.7|19.92|18.02|18.87|17.08|0
1655882100000|2022-06-22 07:15:00|19.55|17.69|19.64|17.77|19.7|17.83|19.45|17.6|0
1655882400000|2022-06-22 07:20:00|19.69|17.82|19.93|18.03|20.07|18.16|19.64|17.77|0
1655882700000|2022-06-22 07:25:00|19.88|17.99|19.76|17.87|19.93|18.04|19.66|17.79|0
1655883000000|2022-06-22 07:30:00|19.81|17.92|19.31|17.47|19.84|17.95|19.21|17.38|0
1655883300000|2022-06-22 07:35:00|19.3|17.46|19.48|17.63|19.57|17.71|19.29|17.45|0
1655883600000|2022-06-22 07:40:00|19.5|17.64|19.75|17.87|19.75|17.87|19.43|17.58|0
1655883900000|2022-06-22 07:45:00|19.77|17.88|19.83|17.94|19.99|18.09|19.7|17.82|0
1655884200000|2022-06-22 07:50:00|19.82|17.93|19.94|18.05|19.99|18.09|19.73|17.85|0
1655884500000|2022-06-22 07:55:00|19.96|18.06|19.91|18.01|20|18.1|19.81|17.92|0
1655884800000|2022-06-22 08:00:00|19.9|18|20.06|18.15|20.12|18.2|19.71|17.83|0
1655885100000|2022-06-22 08:05:00|20.07|18.16|19.98|18.08|20.24|18.31|19.98|18.08|0
1655885400000|2022-06-22 08:10:00|19.95|18.05|19.78|17.89|19.97|18.07|19.63|17.76|0
1655885700000|2022-06-22 08:15:00|19.79|17.9|19.91|18.01|19.91|18.01|19.69|17.81|0
1655886000000|2022-06-22 08:20:00|19.89|18|19.85|17.96|19.97|18.06|19.73|17.85|0
1655886300000|2022-06-22 08:25:00|19.86|17.97|19.93|18.03|20.01|18.1|19.82|17.93|0
1655886600000|2022-06-22 08:30:00|19.95|18.05|19.26|17.43|19.97|18.07|19.18|17.35|0
1655886900000|2022-06-22 08:35:00|19.28|17.44|19.22|17.39|19.33|17.49|19.06|17.25|0
1655887200000|2022-06-22 08:40:00|19.2|17.37|20.15|18.23|20.21|18.29|19.17|17.35|0
1655887500000|2022-06-22 08:45:00|20.14|18.21|20.28|18.35|20.31|18.38|20.12|18.21|0
1655887800000|2022-06-22 08:50:00|20.29|18.34|20.05|18.14|20.29|18.36|20.03|18.12|0
1655888100000|2022-06-22 08:55:00|20.07|18.16|19.98|18.08|20.09|18.18|19.95|18.05|0
1655888400000|2022-06-22 09:00:00|19.95|18.07|19.89|18|19.97|18.07|19.78|17.89|0
1655888700000|2022-06-22 09:05:00|19.9|18.01|19.94|18.04|20|18.09|19.85|17.96|0
1655889000000|2022-06-22 09:10:00|19.93|18.03|20.02|18.12|20.05|18.14|19.91|18.02|0
1655889300000|2022-06-22 09:15:00|20.05|18.14|19.74|17.86|20.07|18.16|19.71|17.84|0
1655889600000|2022-06-22 09:20:00|19.73|17.85|19.61|17.74|19.79|17.9|19.55|17.69|0
1655889900000|2022-06-22 09:25:00|19.63|17.76|19.65|17.78|19.7|17.82|19.58|17.72|0
1655890200000|2022-06-22 09:30:00|19.68|17.81|19.8|17.92|19.83|17.94|19.65|17.78|0
1655890500000|2022-06-22 09:35:00|19.81|17.87|19.68|17.8|19.81|17.92|19.62|17.75|0
1655890800000|2022-06-22 09:40:00|19.7|17.82|19.58|17.71|19.76|17.88|19.54|17.68|0
1655891100000|2022-06-22 09:45:00|19.62|17.75|19.76|17.87|19.78|17.89|19.57|17.7|0
1655891400000|2022-06-22 09:50:00|19.74|17.86|19.54|17.68|19.76|17.88|19.53|17.67|0
1655891700000|2022-06-22 09:55:00|19.55|17.69|19.56|17.7|19.63|17.76|19.49|17.63|0
1655892000000|2022-06-22 10:00:00|19.57|17.71|19.47|17.61|19.65|17.78|19.44|17.59|0
1655892300000|2022-06-22 10:05:00|19.45|17.6|19.32|17.48|19.45|17.6|19.32|17.48|0
1655892600000|2022-06-22 10:10:00|19.34|17.5|19.32|17.48|19.37|17.52|19.24|17.41|0
1655892900000|2022-06-22 10:15:00|19.33|17.49|19.38|17.53|19.41|17.56|19.25|17.42|0
1655893200000|2022-06-22 10:20:00|19.37|17.5|19.19|17.36|19.37|17.52|19.18|17.35|0
1655893500000|2022-06-22 10:25:00|19.21|17.38|19.22|17.39|19.25|17.41|19.14|17.32|0
1655893800000|2022-06-22 10:30:00|19.18|17.35|19.24|17.41|19.26|17.42|19.16|17.34|0
1655894100000|2022-06-22 10:35:00|19.23|17.4|19.34|17.5|19.4|17.55|19.18|17.35|0
1655894400000|2022-06-22 10:40:00|19.36|17.51|19.44|17.59|19.56|17.69|19.36|17.51|0
1655894700000|2022-06-22 10:45:00|19.45|17.6|19.23|17.4|19.45|17.6|19.23|17.39|0
1655895000000|2022-06-22 10:50:00|19.22|17.39|19.17|17.34|19.28|17.44|19.14|17.32|0
1655895300000|2022-06-22 10:55:00|19.16|17.37|19.36|17.52|19.39|17.55|19.16|17.35|0
1655895600000|2022-06-22 11:00:00|19.31|17.47|19.14|17.32|19.35|17.51|19.05|17.24|0
1655895900000|2022-06-22 11:05:00|19.15|17.33|19.14|17.32|19.22|17.39|19.08|17.26|0
1655896200000|2022-06-22 11:10:00|19.13|17.31|19.19|17.36|19.2|17.37|19.08|17.27|0
1655896500000|2022-06-22 11:15:00|19.2|17.37|18.91|17.1|19.22|17.39|18.91|17.1|0
1655896800000|2022-06-22 11:20:00|18.92|17.12|18.98|17.17|19|17.19|18.84|17.04|0
1655897100000|2022-06-22 11:25:00|18.96|17.15|18.8|17.01|18.97|17.16|18.8|17.01|0
1655897400000|2022-06-22 11:30:00|18.78|17|18.82|17.02|18.89|17.09|18.75|16.96|0
1655897700000|2022-06-22 11:35:00|18.81|17.01|18.93|17.12|18.98|17.18|18.8|17.01|0
1655898000000|2022-06-22 11:40:00|18.94|17.13|19.05|17.24|19.05|17.24|18.91|17.11|0
1655898300000|2022-06-22 11:45:00|19.04|17.23|19.16|17.34|19.19|17.36|19.04|17.22|0
1655898600000|2022-06-22 11:50:00|19.15|17.32|19.13|17.31|19.19|17.36|19.1|17.28|0
1655898900000|2022-06-22 11:55:00|19.14|17.32|19.26|17.42|19.27|17.44|19.1|17.28|0
1655899200000|2022-06-22 12:00:00|19.27|17.44|19.31|17.47|19.37|17.53|19.14|17.31|0
1655899500000|2022-06-22 12:05:00|19.3|17.46|19.37|17.52|19.43|17.58|19.27|17.43|0
1655899800000|2022-06-22 12:10:00|19.38|17.54|19.37|17.52|19.41|17.56|19.27|17.43|0
1655900100000|2022-06-22 12:15:00|19.38|17.53|19.59|17.73|19.63|17.76|19.32|17.48|0
1655900400000|2022-06-22 12:20:00|19.62|17.75|19.56|17.7|19.66|17.79|19.55|17.69|0
1655900700000|2022-06-22 12:25:00|19.55|17.69|19.54|17.68|19.58|17.71|19.45|17.6|0
1655901000000|2022-06-22 12:30:00|19.55|17.69|19.75|17.87|19.84|17.95|19.52|17.66|0
1655901300000|2022-06-22 12:35:00|19.76|17.89|19.82|17.93|19.91|18.01|19.72|17.84|0
1655901600000|2022-06-22 12:40:00|19.83|17.94|19.72|17.84|19.91|18.01|19.72|17.84|0
1655901900000|2022-06-22 12:45:00|19.73|17.85|19.76|17.88|19.77|17.89|19.66|17.78|0
1655902200000|2022-06-22 12:50:00|19.77|17.89|19.62|17.75|19.87|17.98|19.45|17.6|0
1655902500000|2022-06-22 12:55:00|19.61|17.76|19.19|17.36|19.62|17.76|19.17|17.34|0
1655902800000|2022-06-22 13:00:00|19.18|17.35|19.51|17.65|19.52|17.66|19.18|17.35|0
1655903100000|2022-06-22 13:05:00|19.49|17.64|19.47|17.61|19.66|17.79|19.45|17.6|0
1655903400000|2022-06-22 13:10:00|19.46|17.59|19.37|17.53|19.56|17.7|19.3|17.46|0
1655903700000|2022-06-22 13:15:00|19.38|17.54|19.32|17.48|19.5|17.64|19.29|17.45|0
1655904000000|2022-06-22 13:20:00|19.33|17.49|19.01|17.2|19.33|17.49|18.98|17.17|0
1655904300000|2022-06-22 13:25:00|19.04|17.23|18.72|16.94|19.23|17.4|18.6|16.83|0
1655904600000|2022-06-22 13:30:00|18.76|16.98|18.42|16.66|19.43|17.58|17.66|15.98|0
1655904900000|2022-06-22 13:35:00|18.47|16.71|18.43|16.67|18.73|16.95|18.1|16.37|0
1655905200000|2022-06-22 13:40:00|18.42|16.66|18.08|16.36|18.72|16.93|18.08|16.36|0
1655905500000|2022-06-22 13:45:00|18.09|16.37|18.3|16.55|18.43|16.68|17.77|16.08|0
1655905800000|2022-06-22 13:50:00|18.36|16.61|17.52|15.85|18.74|16.96|17.48|15.82|0
1655906100000|2022-06-22 13:55:00|17.51|15.84|17.95|16.24|17.95|16.24|17.29|15.64|0
1655906400000|2022-06-22 14:00:00|17.93|16.22|18|16.29|18.31|16.57|17.7|16.02|0
1655906700000|2022-06-22 14:05:00|17.99|16.28|17.51|15.84|18.2|16.47|17.51|15.84|0
1655907000000|2022-06-22 14:10:00|17.49|15.82|17.08|15.45|17.72|16.03|17.04|15.42|0
1655907300000|2022-06-22 14:15:00|17.1|15.47|16.54|14.97|17.16|15.53|16.54|14.97|0
1655907600000|2022-06-22 14:20:00|16.55|14.98|17.09|15.47|17.39|15.73|16.41|14.85|0
1655907900000|2022-06-22 14:25:00|17.12|15.49|16.71|15.12|17.49|15.83|16.66|15.07|0
1655908200000|2022-06-22 14:30:00|16.67|15.08|16.58|15|16.78|15.18|16.43|14.86|0
1655908500000|2022-06-22 14:35:00|16.62|15.04|16.19|14.64|16.69|15.1|16.15|14.61|0
1655908800000|2022-06-22 14:40:00|16.17|14.63|16.39|14.83|16.51|14.94|16.16|14.62|0
1655909100000|2022-06-22 14:45:00|16.38|14.82|16.69|15.1|16.93|15.32|16.36|14.8|0
1655909400000|2022-06-22 14:50:00|16.72|15.13|16.75|15.15|16.81|15.21|16.57|14.99|0
1655909700000|2022-06-22 14:55:00|16.76|15.16|16.7|15.11|16.88|15.27|16.67|15.08|0
1655910000000|2022-06-22 15:00:00|16.71|15.12|17.15|15.51|17.38|15.72|16.67|15.08|0
1655910300000|2022-06-22 15:05:00|16.74|15.14|16.64|15.06|17|15.38|16.49|14.92|0
1655910600000|2022-06-22 15:10:00|16.67|15.08|16.7|15.11|16.74|15.15|16.56|14.98|0
1655910900000|2022-06-22 15:15:00|16.71|15.12|16.57|14.99|16.8|15.2|16.45|14.88|0
1655911200000|2022-06-22 15:20:00|16.56|14.98|16.65|15.07|16.81|15.21|16.56|14.98|0
1655911500000|2022-06-22 15:25:00|16.64|15.06|16.92|15.31|16.92|15.31|16.41|14.85|0
1655911800000|2022-06-22 15:30:00|16.91|15.3|16.31|14.75|16.92|15.31|16.1|14.57|0
1655912100000|2022-06-22 15:35:00|16.32|14.76|16.29|14.74|16.35|14.8|16.22|14.68|0
1655912400000|2022-06-22 15:40:00|16.28|14.73|16.91|15.3|16.94|15.32|16.27|14.72|0
1655912700000|2022-06-22 15:45:00|16.92|15.31|16.82|15.22|17.17|15.54|16.69|15.1|0
1655913000000|2022-06-22 15:50:00|16.8|15.2|17.16|15.52|17.22|15.58|16.77|15.17|0
1655913300000|2022-06-22 15:55:00|17.17|15.53|17.14|15.51|17.31|15.66|16.95|15.34|0
1655913600000|2022-06-22 16:00:00|17.16|15.52|17.04|15.42|17.22|15.58|16.6|15.02|0
1655913900000|2022-06-22 16:05:00|17.09|15.46|17.11|15.48|17.43|15.77|17.08|15.45|0
1655914200000|2022-06-22 16:10:00|17.08|15.46|16.88|15.27|17.12|15.49|16.77|15.17|0
1655914500000|2022-06-22 16:15:00|16.87|15.26|16.54|14.96|16.89|15.28|16.48|14.91|0
1655914800000|2022-06-22 16:20:00|16.58|15|16.97|15.35|17.01|15.39|16.42|14.86|0
1655915100000|2022-06-22 16:25:00|16.98|15.37|16.93|15.32|17.03|15.41|16.81|15.21|0
1655915400000|2022-06-22 16:30:00|16.97|15.35|16.73|15.14|17.01|15.39|16.68|15.09|0
1655915700000|2022-06-22 16:35:00|16.71|15.12|16.92|15.31|16.92|15.31|16.57|14.99|0
1655916000000|2022-06-22 16:40:00|16.89|15.28|16.59|15.01|16.89|15.28|16.59|15.01|0
1655916300000|2022-06-22 16:45:00|16.61|15.03|16.74|15.15|16.78|15.18|16.56|14.98|0
1655916600000|2022-06-22 16:50:00|16.72|15.12|16.71|15.12|16.85|15.25|16.64|15.06|0
1655916900000|2022-06-22 16:55:00|16.7|15.11|16.49|14.92|16.79|15.19|16.47|14.9|0
1655917200000|2022-06-22 17:00:00|16.5|14.93|16.82|15.22|16.96|15.34|16.44|14.88|0
1655917500000|2022-06-22 17:05:00|16.85|15.24|16.73|15.14|16.85|15.24|16.67|15.08|0
1655917800000|2022-06-22 17:10:00|16.75|15.15|16.52|14.95|16.75|15.15|16.49|14.92|0
1655918100000|2022-06-22 17:15:00|16.51|14.94|16.46|14.89|16.75|15.16|16.45|14.88|0
1655918400000|2022-06-22 17:20:00|16.44|14.87|16.34|14.78|16.51|14.94|16.29|14.74|0
1655918700000|2022-06-22 17:25:00|16.33|14.77|16.34|14.78|16.48|14.91|16.22|14.67|0
1655919000000|2022-06-22 17:30:00|16.35|14.79|16.6|15.02|16.6|15.02|16.35|14.79|0
1655919300000|2022-06-22 17:35:00|16.64|15.05|16.47|14.9|16.74|15.14|16.43|14.87|0
1655919600000|2022-06-22 17:40:00|16.48|14.91|16.16|14.62|16.54|14.96|16.16|14.62|0
1655919900000|2022-06-22 17:45:00|16.15|14.61|15.99|14.47|16.21|14.66|15.99|14.47|0
1655920200000|2022-06-22 17:50:00|16|14.48|16.22|14.67|16.28|14.73|15.99|14.47|0
1655920500000|2022-06-22 17:55:00|16.23|14.68|16.13|14.59|16.35|14.79|16.12|14.59|0
1655920800000|2022-06-22 18:00:00|16.08|14.55|16.01|14.49|16.18|14.64|15.92|14.4|0
1655921100000|2022-06-22 18:05:00|16|14.48|15.8|14.29|16.21|14.66|15.46|13.99|0
1655921400000|2022-06-22 18:10:00|15.83|14.32|15.82|14.31|15.97|14.45|15.81|14.3|0
1655921700000|2022-06-22 18:15:00|15.81|14.3|15.81|14.3|15.89|14.38|15.67|14.18|0
1655922000000|2022-06-22 18:20:00|15.77|14.27|16.74|13.86|16.8|14.7|15.77|13.82|0
1655922300000|2022-06-22 18:25:00|16.75|13.87|17|14.12|17.02|14.67|16.2|13.86|0
1655922600000|2022-06-22 18:30:00|16.97|14.09|16.89|14.01|17.01|14.13|16.86|13.98|0
1655922900000|2022-06-22 18:35:00|16.88|14|16.98|14.1|17|14.12|16.87|13.99|0
1655923200000|2022-06-22 18:40:00|17|14.12|16.39|14.83|17|14.95|16.27|14.02|0
1655923500000|2022-06-22 18:45:00|16.4|14.84|16.62|15.03|16.62|15.03|16.3|14.75|0
1655923800000|2022-06-22 18:50:00|16.64|15.06|16.2|14.66|16.65|15.07|16.1|14.57|0
1655924100000|2022-06-22 18:55:00|16.19|14.65|16.05|14.52|16.19|14.65|15.96|14.44|0
1655924400000|2022-06-22 19:00:00|16.03|14.51|15.63|14.15|16.28|14.73|15.55|14.07|0
1655924700000|2022-06-22 19:05:00|15.58|14.09|15.81|14.3|15.84|14.33|15.52|14.04|0
1655925000000|2022-06-22 19:10:00|15.82|14.31|15.88|14.37|16.04|14.52|15.76|14.26|0
1655925300000|2022-06-22 19:15:00|15.84|14.33|15.91|14.39|15.96|14.44|15.59|14.1|0
1655925600000|2022-06-22 19:20:00|15.92|14.41|15.87|14.36|15.94|14.43|15.76|14.26|0
1655925900000|2022-06-22 19:25:00|15.91|14.39|16.28|14.73|16.41|14.85|15.86|14.35|0
1655926200000|2022-06-22 19:30:00|16.33|14.77|16.47|14.9|16.47|14.9|16.13|14.6|0
1655926500000|2022-06-22 19:35:00|16.48|14.91|16.58|15|16.76|15.16|16.42|14.86|0
1655926800000|2022-06-22 19:40:00|16.63|15.05|16.54|14.97|16.83|15.22|16.46|14.89|0
1655927100000|2022-06-22 19:45:00|16.58|15|16.42|14.85|16.96|15.35|15.92|14.4|0
1655927400000|2022-06-22 19:50:00|16.46|14.9|15.92|14.4|16.49|14.92|15.86|14.35|0
1655927700000|2022-06-22 19:55:00|15.91|14.39|16.63|15.05|16.63|15.05|15.86|14.35|0
1655928000000|2022-06-22 20:00:00|16.54|14.96|16.4|14.84|16.62|15.04|16.32|14.77|0
1655928300000|2022-06-22 20:05:00|16.41|14.85|16.38|14.82|16.45|14.88|16.32|14.77|0
1655928600000|2022-06-22 20:10:00|16.4|14.84|16.35|14.79|16.4|14.84|16.27|14.72|0
1655928900000|2022-06-22 20:15:00|16.48|14.68|16.53|14.73|16.55|14.75|16.47|14.67|0
1655929200000|2022-06-22 20:20:00|16.52|14.72|16.41|14.61|16.54|14.74|16.41|14.61|0
1655929500000|2022-06-22 20:25:00|16.43|14.63|16.64|14.84|16.64|14.84|16.41|14.61|0
1655929800000|2022-06-22 20:30:00|16.62|14.82|16.73|14.93|16.76|14.96|16.62|14.82|0
1655930100000|2022-06-22 20:35:00|16.72|14.92|16.64|14.84|16.77|14.97|16.64|14.84|0
1655930400000|2022-06-22 20:40:00|16.62|14.82|15.92|14.12|16.65|14.85|15.86|14.06|0
1655930700000|2022-06-22 20:45:00|15.93|14.13|16.01|14.21|16.04|14.24|15.92|14.12|0
1655931000000|2022-06-22 20:50:00|16.02|14.22|16.05|14.25|16.05|14.25|15.98|14.18|0
1655931300000|2022-06-22 20:55:00|16.06|14.26|16.01|14.21|16.07|14.27|16|14.2|0
1655931600000|2022-06-22 21:00:00|16.02|14.22|16.03|14.23|16.04|14.24|16.01|14.21|0
1655931900000|2022-06-22 21:05:00|16.01|14.21|16|14.2|16.02|14.22|16|14.2|0
1655932200000|2022-06-22 21:10:00|15.99|14.19|16.02|14.22|16.03|14.23|15.99|14.19|0
1655932500000|2022-06-22 21:15:00|16.01|14.21|16.02|14.22|16.02|14.22|16|14.2|0
1655932800000|2022-06-22 21:20:00|16.01|14.21|16.02|14.22|16.02|14.22|16|14.2|0
1655933100000|2022-06-22 21:25:00|16.03|14.23|16.03|14.23|16.05|14.25|16.03|14.23|0
1655933400000|2022-06-22 21:30:00|16.04|14.24|16.04|14.24|16.04|14.24|16|14.2|0
1655934000000|2022-06-22 21:40:00|16.03|14.23|16.04|14.24|16.04|14.24|16.01|14.21|0
1655934300000|2022-06-22 21:45:00|16.03|14.23|16.03|14.23|16.05|14.25|16.03|14.23|0
1655934600000|2022-06-22 21:50:00|16.02|14.22|16.01|14.21|16.02|14.22|16.01|14.21|0
1655934900000|2022-06-22 21:55:00|16|14.2|16|14.2|16.02|14.22|16|14.2|0
1655935200000|2022-06-22 22:00:00|15.95|14.15|15.93|14.13|16.03|14.23|15.85|14.05|0
1655935500000|2022-06-22 22:05:00|15.94|14.14|16.11|14.31|16.22|14.42|15.94|14.14|0
1655935800000|2022-06-22 22:10:00|16.12|14.32|16.03|14.23|16.12|14.32|16.03|14.23|0
1655936100000|2022-06-22 22:15:00|16.04|14.24|16.12|14.32|16.12|14.32|15.97|14.17|0
1655936400000|2022-06-22 22:20:00|16.11|14.31|16.21|14.41|16.21|14.41|16.09|14.29|0
1655936700000|2022-06-22 22:25:00|16.22|14.42|16.19|14.39|16.28|14.48|16.16|14.36|0
1655937000000|2022-06-22 22:30:00|16.18|14.38|16.22|14.42|16.25|14.45|16.17|14.37|0
1655937300000|2022-06-22 22:35:00|16.21|14.41|16.17|14.37|16.21|14.41|16.14|14.34|0
1655937600000|2022-06-22 22:40:00|16.19|14.39|16.14|14.34|16.22|14.42|16.13|14.33|0
1655937900000|2022-06-22 22:45:00|16.15|14.35|16.11|14.31|16.18|14.38|16.09|14.29|0
1655938200000|2022-06-22 22:50:00|16.12|14.32|16.16|14.36|16.18|14.38|16.1|14.3|0
1655938500000|2022-06-22 22:55:00|16.15|14.35|16.12|14.32|16.18|14.38|16.12|14.32|0
1655938800000|2022-06-22 23:00:00|16.13|14.33|16.2|14.4|16.2|14.4|16.12|14.32|0
1655939100000|2022-06-22 23:05:00|16.21|14.41|16.38|14.58|16.38|14.58|16.19|14.39|0
1655939400000|2022-06-22 23:10:00|16.36|14.56|16.44|14.64|16.49|14.69|16.35|14.55|0
1655939700000|2022-06-22 23:15:00|16.43|14.63|16.41|14.61|16.47|14.67|16.41|14.61|0
1655940000000|2022-06-22 23:20:00|16.4|14.6|16.64|14.84|16.64|14.84|16.4|14.6|0
1655940300000|2022-06-22 23:25:00|16.65|14.85|16.69|14.89|16.71|14.91|16.64|14.84|0
1655940600000|2022-06-22 23:30:00|16.68|14.88|16.83|15.03|16.88|15.08|16.68|14.88|0
1655940900000|2022-06-22 23:35:00|16.82|15.02|16.96|15.16|17.02|15.22|16.82|15.02|0
1655941200000|2022-06-22 23:40:00|16.97|15.17|16.83|15.03|16.97|15.17|16.78|14.98|0
1655941500000|2022-06-22 23:45:00|16.84|15.04|16.9|15.1|16.94|15.14|16.82|15.02|0
1655941800000|2022-06-22 23:50:00|16.91|15.11|16.79|14.99|16.91|15.11|16.74|14.94|0
1655942100000|2022-06-22 23:55:00|16.8|15|16.7|14.9|16.8|15|16.67|14.87|0
1655942400000|2022-06-23 00:00:00|16.72|14.92|16.59|14.79|16.74|14.94|16.54|14.74|0
1655942700000|2022-06-23 00:05:00|16.6|14.8|16.54|14.74|16.61|14.81|16.53|14.73|0
1655943000000|2022-06-23 00:10:00|16.53|14.73|16.54|14.74|16.59|14.79|16.53|14.73|0
1655943300000|2022-06-23 00:15:00|16.53|14.73|16.33|14.53|16.53|14.73|16.17|14.37|0
1655943600000|2022-06-23 00:20:00|16.31|14.51|16.34|14.54|16.38|14.58|16.24|14.44|0
1655943900000|2022-06-23 00:25:00|16.33|14.53|16.42|14.62|16.42|14.62|16.22|14.42|0
1655944200000|2022-06-23 00:30:00|16.41|14.61|16.18|14.38|16.59|14.79|16.18|14.38|0
1655944500000|2022-06-23 00:35:00|16.17|14.37|16.15|14.35|16.21|14.41|16.08|14.28|0
1655944800000|2022-06-23 00:40:00|16.17|14.37|16|14.2|16.18|14.38|15.99|14.19|0
1655945100000|2022-06-23 00:45:00|16.02|14.22|15.89|14.09|16.03|14.23|15.82|14.02|0
1655945400000|2022-06-23 00:50:00|15.9|14.1|15.47|13.67|15.9|14.1|15.43|13.63|0
1655945700000|2022-06-23 00:55:00|15.46|13.66|15.42|13.62|15.46|13.66|15.2|13.4|0
1655946000000|2022-06-23 01:00:00|15.43|13.63|15.44|13.64|15.54|13.74|15.33|13.53|0
1655946300000|2022-06-23 01:05:00|15.45|13.65|15.39|13.59|15.52|13.72|15.35|13.55|0
1655946600000|2022-06-23 01:10:00|15.38|13.58|15.51|13.71|15.51|13.71|15.32|13.52|0
1655946900000|2022-06-23 01:15:00|15.52|13.72|15.71|13.91|15.75|13.95|15.48|13.68|0
1655947200000|2022-06-23 01:20:00|15.7|13.9|15.56|13.76|15.7|13.9|15.46|13.66|0
1655947500000|2022-06-23 01:25:00|15.58|13.78|15.56|13.76|15.69|13.89|15.53|13.73|0
1655947800000|2022-06-23 01:30:00|15.55|13.75|15.49|13.69|15.56|13.76|15.4|13.6|0
1655948100000|2022-06-23 01:35:00|15.5|13.7|15.65|13.85|15.67|13.87|15.47|13.67|0
1655948400000|2022-06-23 01:40:00|15.63|13.83|15.76|13.96|15.76|13.96|15.62|13.82|0
1655948700000|2022-06-23 01:45:00|15.75|13.95|15.85|14.05|15.89|14.09|15.61|13.81|0
1655949000000|2022-06-23 01:50:00|15.86|14.06|16.2|14.4|16.2|14.4|15.85|14.05|0
1655949300000|2022-06-23 01:55:00|16.21|14.41|16.41|14.61|16.45|14.65|16.21|14.41|0
1655949600000|2022-06-23 02:00:00|16.42|14.62|16.46|14.66|16.64|14.84|16.28|14.48|0
1655949900000|2022-06-23 02:05:00|16.48|14.68|16.69|14.89|16.74|14.94|16.44|14.64|0
1655950200000|2022-06-23 02:10:00|16.68|14.88|16.84|15.04|16.94|15.14|16.63|14.83|0
1655950500000|2022-06-23 02:15:00|16.86|15.06|16.87|15.07|16.92|15.12|16.81|15.01|0
1655950800000|2022-06-23 02:20:00|16.88|15.08|17.01|15.21|17.02|15.22|16.82|15.02|0
1655951100000|2022-06-23 02:25:00|17|15.2|16.82|15.02|17|15.2|16.81|15.01|0
1655951400000|2022-06-23 02:30:00|16.81|15.01|16.53|14.73|16.81|15.01|16.53|14.73|0
1655951700000|2022-06-23 02:35:00|16.52|14.72|16.47|14.67|16.56|14.76|16.47|14.67|0
1655952000000|2022-06-23 02:40:00|16.46|14.66|16.53|14.73|16.55|14.75|16.44|14.64|0
1655952300000|2022-06-23 02:45:00|16.5|14.7|16.27|14.47|16.53|14.73|16.27|14.47|0
1655952600000|2022-06-23 02:50:00|16.25|14.45|16.43|14.63|16.43|14.63|16.25|14.45|0
1655952900000|2022-06-23 02:55:00|16.42|14.62|16.47|14.67|16.52|14.72|16.41|14.61|0
1655953200000|2022-06-23 03:00:00|16.49|14.69|16.58|14.78|16.63|14.83|16.42|14.62|0
1655953500000|2022-06-23 03:05:00|16.59|14.79|16.39|14.59|16.59|14.79|16.38|14.58|0
1655953800000|2022-06-23 03:10:00|16.38|14.58|16.4|14.6|16.42|14.62|16.24|14.44|0
1655954100000|2022-06-23 03:15:00|16.39|14.59|16.3|14.5|16.48|14.68|16.3|14.5|0
1655954400000|2022-06-23 03:20:00|16.27|14.47|16.31|14.51|16.35|14.55|16.25|14.45|0
1655954700000|2022-06-23 03:25:00|16.29|14.49|16.35|14.55|16.44|14.64|16.26|14.46|0
1655955000000|2022-06-23 03:30:00|16.36|14.56|16.35|14.55|16.44|14.64|16.31|14.51|0
1655955300000|2022-06-23 03:35:00|16.33|14.53|16.26|14.46|16.33|14.53|16.17|14.37|0
1655955600000|2022-06-23 03:40:00|16.25|14.45|16.4|14.6|16.4|14.6|16.23|14.43|0
1655955900000|2022-06-23 03:45:00|16.39|14.59|16.39|14.59|16.4|14.6|16.32|14.52|0
1655956200000|2022-06-23 03:50:00|16.37|14.57|16.33|14.53|16.41|14.61|16.32|14.52|0
1655956500000|2022-06-23 03:55:00|16.32|14.52|16.48|14.68|16.48|14.68|16.29|14.49|0
1655956800000|2022-06-23 04:00:00|16.49|14.69|16.47|14.67|16.49|14.69|16.4|14.6|0
1655957100000|2022-06-23 04:05:00|16.48|14.68|16.64|14.84|16.66|14.86|16.48|14.68|0
1655957400000|2022-06-23 04:10:00|16.63|14.83|16.47|14.67|16.64|14.84|16.44|14.64|0
1655957700000|2022-06-23 04:15:00|16.46|14.66|16.45|14.65|16.48|14.68|16.36|14.56|0
1655958000000|2022-06-23 04:20:00|16.44|14.64|16.32|14.52|16.46|14.66|16.31|14.51|0
1655958300000|2022-06-23 04:25:00|16.31|14.51|16.11|14.31|16.31|14.51|16.11|14.31|0
1655958600000|2022-06-23 04:30:00|16.1|14.3|16.05|14.25|16.16|14.36|15.99|14.19|0
1655958900000|2022-06-23 04:35:00|16.04|14.24|16.05|14.25|16.12|14.32|16.04|14.24|0
1655959200000|2022-06-23 04:40:00|16.03|14.23|15.96|14.16|16.03|14.23|15.94|14.14|0
1655959500000|2022-06-23 04:45:00|15.98|14.18|16.07|14.27|16.09|14.29|15.98|14.18|0
1655959800000|2022-06-23 04:50:00|16.08|14.28|16.19|14.39|16.23|14.43|16.06|14.26|0
1655960100000|2022-06-23 04:55:00|16.23|14.43|16.16|14.36|16.23|14.43|16.1|14.3|0
1655960400000|2022-06-23 05:00:00|16.17|14.37|16.12|14.32|16.17|14.37|16.1|14.3|0
1655960700000|2022-06-23 05:05:00|16.13|14.33|16.16|14.36|16.17|14.37|16.05|14.25|0
1655961000000|2022-06-23 05:10:00|16.17|14.37|16.17|14.37|16.2|14.4|16.1|14.3|0
1655961300000|2022-06-23 05:15:00|16.15|14.35|16.03|14.23|16.15|14.35|15.96|14.16|0
1655961600000|2022-06-23 05:20:00|16.04|14.24|16.13|14.33|16.14|14.34|15.98|14.18|0
1655961900000|2022-06-23 05:25:00|16.12|14.32|15.98|14.18|16.13|14.33|15.95|14.15|0
1655962200000|2022-06-23 05:30:00|15.99|14.19|15.82|14.02|15.99|14.19|15.76|13.96|0
1655962500000|2022-06-23 05:35:00|15.8|14|15.94|14.14|15.94|14.14|15.74|13.94|0
1655962800000|2022-06-23 05:40:00|15.93|14.13|15.93|14.13|15.94|14.14|15.86|14.06|0
1655963100000|2022-06-23 05:45:00|15.92|14.12|15.89|14.09|15.96|14.16|15.87|14.07|0
1655963400000|2022-06-23 05:50:00|15.91|14.11|16.06|14.26|16.06|14.26|15.91|14.11|0
1655963700000|2022-06-23 05:55:00|16.05|14.25|16.01|14.21|16.1|14.3|15.99|14.19|0
1655964000000|2022-06-23 06:00:00|16.03|14.23|16.06|14.26|16.26|14.46|15.97|14.17|0
1655964300000|2022-06-23 06:05:00|16.07|14.27|16.2|14.4|16.24|14.44|16.06|14.26|0
1655964600000|2022-06-23 06:10:00|16.18|14.38|16.15|14.35|16.21|14.41|16.06|14.26|0
1655964900000|2022-06-23 06:15:00|16.14|14.34|16.12|14.32|16.19|14.39|16.08|14.28|0
1655965200000|2022-06-23 06:20:00|16.11|14.31|16.26|14.46|16.3|14.5|16.11|14.31|0
1655965500000|2022-06-23 06:25:00|16.25|14.45|16.26|14.46|16.28|14.48|16.17|14.37|0
1655965800000|2022-06-23 06:30:00|16.25|14.45|16.25|14.45|16.27|14.47|16.16|14.36|0
1655966100000|2022-06-23 06:35:00|16.26|14.46|15.98|14.18|16.28|14.48|15.97|14.17|0
1655966400000|2022-06-23 06:40:00|15.99|14.19|15.84|14.04|15.99|14.19|15.84|14.04|0
1655966700000|2022-06-23 06:45:00|15.83|14.03|15.89|14.09|15.91|14.11|15.8|14|0
1655967000000|2022-06-23 06:50:00|15.92|14.12|15.95|14.15|16.01|14.21|15.87|14.07|0
1655967300000|2022-06-23 06:55:00|15.96|14.16|15.94|14.14|16.02|14.22|15.8|14|0
1655967600000|2022-06-23 07:00:00|15.93|14.13|16.03|14.23|16.25|14.45|15.93|14.13|0
1655967900000|2022-06-23 07:05:00|15.9|14.39|16.24|14.69|16.26|14.71|15.82|14.31|0
1655968200000|2022-06-23 07:10:00|16.22|14.68|16.01|14.49|16.26|14.71|15.98|14.46|0
1655968500000|2022-06-23 07:15:00|16.11|14.58|16.34|14.79|16.51|14.94|16.11|14.58|0
1655968800000|2022-06-23 07:20:00|16.38|14.82|16.37|14.81|16.64|15.06|15.88|14.37|0
1655969100000|2022-06-23 07:25:00|16.36|14.8|16.2|14.66|16.42|14.86|16.16|14.62|0
1655969400000|2022-06-23 07:30:00|16.11|14.57|16.17|14.63|16.45|14.89|16.11|14.57|0
1655969700000|2022-06-23 07:35:00|16.18|14.64|16.36|14.81|16.63|15.05|16.18|14.64|0
1655970000000|2022-06-23 07:40:00|16.37|14.8|16.11|14.58|16.41|14.85|16.07|14.54|0
1655970300000|2022-06-23 07:45:00|16.13|14.59|16.16|14.62|16.21|14.67|16.02|14.49|0
1655970600000|2022-06-23 07:50:00|16.15|14.61|16.35|14.79|16.37|14.81|16.15|14.61|0
1655970900000|2022-06-23 07:55:00|16.36|14.8|16.31|14.76|16.46|14.89|16.22|14.67|0
1655971200000|2022-06-23 08:00:00|16.41|14.85|15.94|14.42|16.48|14.91|15.93|14.41|0
1655971500000|2022-06-23 08:05:00|15.96|14.44|15.92|14.4|16.19|14.65|15.78|14.28|0
1655971800000|2022-06-23 08:10:00|15.93|14.41|15.57|14.09|15.98|14.46|15.3|13.84|0
1655972100000|2022-06-23 08:15:00|15.56|14.08|15.7|14.2|15.75|14.25|15.47|13.99|0
1655972400000|2022-06-23 08:20:00|15.67|14.21|15.75|14.25|15.77|14.27|15.67|14.18|0
1655972700000|2022-06-23 08:25:00|15.74|14.24|15.89|14.37|15.89|14.37|15.7|14.2|0
1655973000000|2022-06-23 08:30:00|15.88|14.4|16.04|14.51|16.04|14.51|15.86|14.35|0
1655973300000|2022-06-23 08:35:00|16.05|14.52|16.12|14.59|16.13|14.6|15.7|14.2|0
1655973600000|2022-06-23 08:40:00|16.11|14.58|16.05|14.52|16.12|14.59|15.98|14.46|0
1655973900000|2022-06-23 08:45:00|16|14.47|16.02|14.49|16.09|14.56|15.97|14.45|0
1655974200000|2022-06-23 08:50:00|16|14.47|16.08|14.55|16.11|14.57|15.98|14.46|0
1655974500000|2022-06-23 08:55:00|16.09|14.56|16.02|14.5|16.1|14.57|15.95|14.43|0
1655974800000|2022-06-23 09:00:00|16.03|14.49|15.8|14.29|16.05|14.53|15.79|14.28|0
1655975100000|2022-06-23 09:05:00|15.81|14.3|15.86|14.35|15.88|14.37|15.78|14.27|0
1655975400000|2022-06-23 09:10:00|15.85|14.34|15.48|14|15.86|14.35|15.48|14|0
1655975700000|2022-06-23 09:15:00|15.46|13.99|15.52|14.04|15.52|14.04|15.39|13.93|0
1655976000000|2022-06-23 09:20:00|15.51|14.03|15.03|13.6|15.86|14.35|14.92|13.5|0
1655976300000|2022-06-23 09:25:00|15.04|13.61|15.01|13.58|15.09|13.65|14.98|13.56|0
1655976600000|2022-06-23 09:30:00|15.03|13.6|15.03|13.6|15.14|13.69|15.02|13.59|0
1655976900000|2022-06-23 09:35:00|15.02|13.59|14.95|13.53|15.1|13.66|14.94|13.51|0
1655977200000|2022-06-23 09:40:00|14.94|13.52|14.78|13.37|14.96|13.53|14.77|13.37|0
1655977500000|2022-06-23 09:45:00|14.77|13.38|14.82|13.41|14.85|13.44|14.72|13.31|0
1655977800000|2022-06-23 09:50:00|14.81|13.4|14.76|13.35|14.82|13.41|14.73|13.32|0
1655978100000|2022-06-23 09:55:00|14.77|13.36|14.67|13.27|14.79|13.38|14.53|13.13|0
1655978400000|2022-06-23 10:00:00|14.65|13.25|14.66|13.26|14.7|13.3|14.61|13.21|0
1655978700000|2022-06-23 10:05:00|14.65|13.25|14.57|13.17|14.67|13.27|14.53|13.13|0
1655979000000|2022-06-23 10:10:00|14.56|13.16|14.46|13.06|14.6|13.2|14.41|13.01|0
1655979300000|2022-06-23 10:15:00|14.47|13.07|14.51|13.11|14.55|13.15|14.46|13.06|0
1655979600000|2022-06-23 10:20:00|14.49|13.09|14.56|13.16|14.8|13.39|14.47|13.07|0
1655979900000|2022-06-23 10:25:00|14.55|13.15|14.34|12.94|14.55|13.15|14.33|12.93|0
1655980200000|2022-06-23 10:30:00|14.35|12.95|14.47|13.07|14.52|13.12|14.35|12.95|0
1655980500000|2022-06-23 10:35:00|14.46|13.06|14.32|12.92|14.48|13.08|14.27|12.87|0
1655980800000|2022-06-23 10:40:00|14.31|12.91|14.34|12.94|14.51|13.11|14.22|12.82|0
1655981100000|2022-06-23 10:45:00|14.33|12.93|14.18|12.78|14.39|12.99|14.18|12.78|0
1655981400000|2022-06-23 10:50:00|14.19|12.79|14.15|12.75|14.2|12.8|14.04|12.64|0
1655981700000|2022-06-23 10:55:00|14.16|12.76|14.08|12.68|14.17|12.77|14.02|12.62|0
1655982000000|2022-06-23 11:00:00|14.09|12.69|14.17|12.77|14.2|12.8|14.09|12.69|0
1655982300000|2022-06-23 11:05:00|14.19|12.79|14.24|12.84|14.27|12.87|14.18|12.78|0
1655982600000|2022-06-23 11:10:00|14.25|12.85|14.26|12.86|14.32|12.92|14.25|12.85|0
1655982900000|2022-06-23 11:15:00|14.25|12.85|14.18|12.78|14.26|12.86|14.12|12.72|0
1655983200000|2022-06-23 11:20:00|14.19|12.79|14.09|12.69|14.19|12.79|14.06|12.66|0
1655983500000|2022-06-23 11:25:00|14.1|12.7|13.85|12.45|14.2|12.8|13.85|12.45|0
1655983800000|2022-06-23 11:30:00|13.87|12.47|14.01|12.61|14.05|12.65|13.86|12.46|0
1655984100000|2022-06-23 11:35:00|14|12.6|13.97|12.57|14.02|12.62|13.95|12.55|0
1655984400000|2022-06-23 11:40:00|13.96|12.56|14.03|12.63|14.16|12.76|13.94|12.54|0
1655984700000|2022-06-23 11:45:00|14.05|12.65|13.98|12.58|14.13|12.73|13.93|12.53|0
1655985000000|2022-06-23 11:50:00|13.99|12.59|13.98|12.58|14.04|12.64|13.96|12.56|0
1655985300000|2022-06-23 11:55:00|13.99|12.59|14.07|12.67|14.09|12.69|13.98|12.58|0
1655985600000|2022-06-23 12:00:00|14.08|12.68|14.2|12.8|14.2|12.8|14.05|12.65|0
1655985900000|2022-06-23 12:05:00|14.21|12.81|14.35|12.95|14.36|12.96|14.21|12.81|0
1655986200000|2022-06-23 12:10:00|14.36|12.96|14.38|12.98|14.39|12.99|14.16|12.76|0
1655986500000|2022-06-23 12:15:00|14.37|12.97|14.31|12.91|14.4|13|14.25|12.85|0
1655986800000|2022-06-23 12:20:00|14.29|12.89|14.37|12.97|14.41|13.01|14.28|12.88|0
1655987100000|2022-06-23 12:25:00|14.38|12.98|14.46|13.06|14.47|13.07|14.37|12.97|0
1655987400000|2022-06-23 12:30:00|14.47|13.07|14.71|13.3|14.72|13.32|14.47|13.07|0
1655987700000|2022-06-23 12:35:00|14.69|13.29|14.66|13.26|14.7|13.3|14.42|13.02|0
1655988000000|2022-06-23 12:40:00|14.65|13.25|14.67|13.27|14.68|13.28|14.47|13.07|0
1655988300000|2022-06-23 12:45:00|14.7|13.3|14.56|13.16|14.71|13.31|14.52|13.12|0
1655988600000|2022-06-23 12:50:00|14.57|13.17|14.59|13.19|14.66|13.26|14.51|13.11|0
1655988900000|2022-06-23 12:55:00|14.57|13.17|14.43|13.03|14.62|13.22|14.37|12.97|0
1655989200000|2022-06-23 13:00:00|14.42|13.02|14.37|12.97|14.48|13.08|14.32|12.92|0
1655989500000|2022-06-23 13:05:00|14.39|12.99|14.22|12.82|14.47|13.07|14.21|12.81|0
1655989800000|2022-06-23 13:10:00|14.23|12.83|14.15|12.75|14.29|12.89|14.14|12.74|0
1655990100000|2022-06-23 13:15:00|14.14|12.74|14.07|12.67|14.14|12.74|14.03|12.63|0
1655990400000|2022-06-23 13:20:00|14.06|12.66|14.02|12.62|14.08|12.68|14.01|12.61|0
1655990700000|2022-06-23 13:25:00|14.03|12.63|14.26|12.86|14.26|12.86|14|12.6|0
1655991000000|2022-06-23 13:30:00|14.27|12.87|14.39|12.99|14.45|13.05|13.96|12.56|0
1655991300000|2022-06-23 13:35:00|14.45|13.05|14.51|13.11|14.62|13.22|14.33|12.93|0
1655991600000|2022-06-23 13:40:00|14.52|13.12|14.35|12.95|14.52|13.12|14.05|12.65|0
1655991900000|2022-06-23 13:45:00|14.22|12.82|14.28|12.88|14.72|13.32|14.15|12.75|0
1655992200000|2022-06-23 13:50:00|14.29|12.89|14.92|13.5|15.01|13.58|14.29|12.89|0
1655992500000|2022-06-23 13:55:00|14.93|13.51|14.08|12.68|14.95|13.53|14.03|12.63|0
1655992800000|2022-06-23 14:00:00|14.09|12.69|14.06|12.66|14.17|12.77|13.91|12.51|0
1655993100000|2022-06-23 14:05:00|14.04|12.64|14.84|13.43|14.86|13.45|14|12.6|0
1655993400000|2022-06-23 14:10:00|14.85|13.44|14.87|13.46|15.12|13.68|14.65|13.25|0
1655993700000|2022-06-23 14:15:00|14.83|13.42|14.74|13.33|14.94|13.52|14.61|13.21|0
1655994000000|2022-06-23 14:20:00|14.7|13.3|14.33|12.93|14.71|13.31|14.24|12.84|0
1655994300000|2022-06-23 14:25:00|14.34|12.94|14.47|13.07|14.63|13.23|14.23|12.83|0
1655994600000|2022-06-23 14:30:00|14.41|13.01|14.55|13.15|14.66|13.26|14.26|12.86|0
1655994900000|2022-06-23 14:35:00|14.64|13.24|14.23|12.83|14.72|13.31|14.23|12.83|0
1655995200000|2022-06-23 14:40:00|14.22|12.82|14.11|12.71|14.22|12.82|13.91|12.51|0
1655995500000|2022-06-23 14:45:00|14.13|12.73|14.01|12.61|14.21|12.81|13.77|12.37|0
1655995800000|2022-06-23 14:50:00|13.99|12.59|13.96|12.56|14.13|12.73|13.87|12.47|0
1655996100000|2022-06-23 14:55:00|13.95|12.55|13.77|12.37|13.97|12.57|13.67|12.27|0
1655996400000|2022-06-23 15:00:00|13.76|12.36|14.17|12.77|14.18|12.78|13.76|12.36|0
1655996700000|2022-06-23 15:05:00|14.16|12.76|13.98|12.58|14.21|12.81|13.98|12.58|0
1655997000000|2022-06-23 15:10:00|13.95|12.55|13.75|12.35|14.04|12.64|13.63|12.23|0
1655997300000|2022-06-23 15:15:00|13.76|12.36|13.81|12.41|13.89|12.49|13.76|12.36|0
1655997600000|2022-06-23 15:20:00|13.83|12.43|14.15|12.75|14.21|12.81|13.74|12.34|0
1655997900000|2022-06-23 15:25:00|14.16|12.76|14.15|12.75|14.2|12.8|14.05|12.65|0
1655998200000|2022-06-23 15:30:00|14.1|12.7|14.42|13.02|14.46|13.06|14.02|12.62|0
1655998500000|2022-06-23 15:35:00|14.43|13.03|14.73|13.32|14.73|13.32|14.43|13.03|0
1655998800000|2022-06-23 15:40:00|14.71|13.31|14.53|13.13|14.78|13.37|14.52|13.12|0
1655999100000|2022-06-23 15:45:00|14.54|13.14|14.29|12.89|14.65|13.25|14.21|12.81|0
1655999400000|2022-06-23 15:50:00|14.32|12.92|14.46|13.06|14.46|13.06|14.29|12.89|0
1655999700000|2022-06-23 15:55:00|14.48|13.08|14.74|13.34|14.79|13.38|14.48|13.08|0
1656000000000|2022-06-23 16:00:00|14.73|13.33|15.28|13.82|15.28|13.82|14.68|13.28|0
1656000300000|2022-06-23 16:05:00|15.29|13.83|15.14|13.7|15.33|13.87|14.61|13.21|0
1656000600000|2022-06-23 16:10:00|15.13|13.69|15|13.57|15.25|13.79|14.94|13.52|0
1656000900000|2022-06-23 16:15:00|15.06|13.62|14.81|13.4|15.13|13.69|14.7|13.3|0
1656001200000|2022-06-23 16:20:00|14.82|13.41|14.94|13.52|15.05|13.62|14.68|13.28|0
1656001500000|2022-06-23 16:25:00|14.95|13.53|15.08|13.64|15.13|13.69|14.9|13.48|0
1656001800000|2022-06-23 16:30:00|15.1|13.66|15.23|13.78|15.36|13.89|14.99|13.57|0
1656002100000|2022-06-23 16:35:00|15.2|13.75|15.38|13.92|15.43|13.96|15.06|13.62|0
1656002400000|2022-06-23 16:40:00|15.37|13.91|15.27|13.82|15.43|13.96|15.13|13.69|0
1656002700000|2022-06-23 16:45:00|15.31|13.85|15.33|13.87|15.56|14.08|15.22|13.77|0
1656003000000|2022-06-23 16:50:00|15.35|13.89|15.34|13.88|15.66|14.17|15.27|13.81|0
1656003300000|2022-06-23 16:55:00|15.35|13.89|15.43|13.96|15.49|14.01|15.21|13.76|0
1656003600000|2022-06-23 17:00:00|15.45|13.98|15.56|14.08|15.75|14.25|15.45|13.98|0
1656003900000|2022-06-23 17:05:00|15.57|14.1|15.28|13.83|15.58|14.1|15.12|13.68|0
1656004200000|2022-06-23 17:10:00|15.3|13.84|15.22|13.77|15.31|13.85|15.1|13.66|0
1656004500000|2022-06-23 17:15:00|15.21|13.76|15.36|13.89|15.42|13.95|15.11|13.67|0
1656004800000|2022-06-23 17:20:00|15.32|13.86|15.39|13.93|15.59|14.11|15.15|13.7|0
1656005100000|2022-06-23 17:25:00|15.4|13.94|16.03|14.51|16.08|14.55|15.23|13.78|0
1656005400000|2022-06-23 17:30:00|16.05|14.52|15.89|14.38|16.06|14.53|15.83|14.32|0
1656005700000|2022-06-23 17:35:00|15.87|14.37|15.88|14.37|15.99|14.47|15.62|14.13|0
1656006000000|2022-06-23 17:40:00|15.87|14.36|15.91|14.39|16.11|14.58|15.8|14.29|0
1656006300000|2022-06-23 17:45:00|15.89|14.38|15.66|14.17|15.98|14.46|15.66|14.17|0
1656006600000|2022-06-23 17:50:00|15.63|14.14|15.45|13.98|15.64|14.15|15.4|13.93|0
1656006900000|2022-06-23 17:55:00|15.44|13.97|15.39|13.92|15.51|14.03|15.34|13.88|0
1656007200000|2022-06-23 18:00:00|15.38|13.91|15.41|13.94|15.5|14.03|15.27|13.82|0
1656007500000|2022-06-23 18:05:00|15.46|13.98|15.34|13.88|15.46|13.98|15.34|13.88|0
1656007800000|2022-06-23 18:10:00|15.35|13.89|15.38|13.92|15.49|14.01|15.24|13.79|0
1656008100000|2022-06-23 18:15:00|15.36|13.9|15.4|13.94|15.52|14.04|15.31|13.85|0
1656008400000|2022-06-23 18:20:00|15.39|13.93|15.85|14.34|15.91|14.39|15.22|13.77|0
1656008700000|2022-06-23 18:25:00|15.83|14.32|15.67|14.18|15.93|14.42|15.63|14.15|0
1656009000000|2022-06-23 18:30:00|15.68|14.19|15.17|13.72|15.8|14.29|15.11|13.67|0
1656009300000|2022-06-23 18:35:00|15.16|13.71|14.94|13.52|15.37|13.91|14.86|13.44|0
1656009600000|2022-06-23 18:40:00|14.92|13.5|15.02|13.59|15.06|13.63|14.9|13.48|0
1656009900000|2022-06-23 18:45:00|15.03|13.6|15.09|13.66|15.2|13.75|15.02|13.59|0
1656010200000|2022-06-23 18:50:00|15.11|13.67|15.24|13.79|15.28|13.83|15.03|13.59|0
1656010500000|2022-06-23 18:55:00|15.28|13.83|15.2|13.75|15.34|13.88|15.2|13.75|0
1656010800000|2022-06-23 19:00:00|15.19|13.74|15.12|13.68|15.39|13.92|15.11|13.67|0
1656011100000|2022-06-23 19:05:00|15.15|13.71|15.05|13.62|15.16|13.72|14.96|13.53|0
1656011400000|2022-06-23 19:10:00|15.04|13.61|15.01|13.58|15.16|13.72|14.98|13.55|0
1656011700000|2022-06-23 19:15:00|15|13.57|15.08|13.64|15.25|13.8|14.97|13.54|0
1656012000000|2022-06-23 19:20:00|15.06|13.62|15.03|13.6|15.11|13.67|14.92|13.5|0
1656012300000|2022-06-23 19:25:00|15.04|13.61|14.82|13.4|15.04|13.61|14.73|13.32|0
1656012600000|2022-06-23 19:30:00|14.83|13.41|14.31|12.91|14.83|13.41|14.3|12.9|0
1656012900000|2022-06-23 19:35:00|14.3|12.9|14.85|13.43|15.02|13.59|14.3|12.9|0
1656013200000|2022-06-23 19:40:00|14.81|13.4|14.74|13.33|14.89|13.48|14.6|13.2|0
1656013500000|2022-06-23 19:45:00|14.73|13.34|14.46|13.06|14.75|13.34|14.46|13.06|0
1656013800000|2022-06-23 19:50:00|14.39|12.99|14.69|13.29|14.72|13.32|14.29|12.89|0
1656014100000|2022-06-23 19:55:00|14.7|13.3|14.57|13.17|14.77|13.36|14.44|13.04|0
1656014400000|2022-06-23 20:00:00|14.59|13.19|15.02|13.59|15.02|13.59|14.59|13.19|0
1656014700000|2022-06-23 20:05:00|15.01|13.58|14.99|13.56|15.03|13.6|14.96|13.54|0
1656015000000|2022-06-23 20:10:00|15|13.57|15.02|13.59|15.02|13.59|14.96|13.54|0
1656015300000|2022-06-23 20:15:00|15.2|13.4|15.17|13.37|15.2|13.4|15.16|13.36|0
1656015600000|2022-06-23 20:20:00|15.16|13.36|15.03|13.23|15.16|13.36|15.03|13.23|0
1656015900000|2022-06-23 20:25:00|15.04|13.24|14.86|13.06|15.1|13.3|14.85|13.05|0
1656016200000|2022-06-23 20:30:00|14.85|13.05|14.86|13.06|14.86|13.06|14.84|13.04|0
1656016500000|2022-06-23 20:35:00|14.85|13.05|14.86|13.06|14.86|13.06|14.85|13.05|0
1656016800000|2022-06-23 20:40:00|14.9|13.1|15.13|13.33|15.13|13.33|14.9|13.1|0
1656017100000|2022-06-23 20:45:00|15.11|13.31|15.16|13.36|15.18|13.38|15.11|13.31|0
1656017400000|2022-06-23 20:50:00|15.17|13.37|15.31|13.51|15.31|13.51|15.17|13.37|0
1656017700000|2022-06-23 20:55:00|15.3|13.5|15.21|13.41|15.31|13.51|15.21|13.41|0
1656018000000|2022-06-23 21:00:00|15.19|13.39|15.2|13.4|15.23|13.43|15.19|13.39|0
1656018300000|2022-06-23 21:05:00|15.19|13.39|15.16|13.36|15.19|13.39|15.16|13.36|0
1656018600000|2022-06-23 21:10:00|15.15|13.35|15.16|13.36|15.17|13.37|15.15|13.35|0
1656018900000|2022-06-23 21:15:00|15.17|13.37|15.18|13.38|15.19|13.39|15.17|13.37|0
1656019200000|2022-06-23 21:20:00|15.21|13.41|15.22|13.42|15.23|13.43|15.21|13.41|0
1656019500000|2022-06-23 21:25:00|15.21|13.41|15.21|13.41|15.22|13.42|15.18|13.38|0
1656020400000|2022-06-23 21:40:00|15.2|13.4|15.18|13.38|15.2|13.4|15.18|13.38|0
1656020700000|2022-06-23 21:45:00|15.19|13.39|15.12|13.32|15.19|13.39|15.12|13.32|0
1656021000000|2022-06-23 21:50:00|15.13|13.33|15.14|13.34|15.14|13.34|15.12|13.32|0
1656021300000|2022-06-23 21:55:00|15.13|13.33|15.11|13.31|15.13|13.33|15.11|13.31|0
1656021600000|2022-06-23 22:00:00|15.16|13.36|15.05|13.25|15.16|13.36|15.04|13.24|0
1656021900000|2022-06-23 22:05:00|15.04|13.24|15.11|13.31|15.14|13.34|14.99|13.19|0
1656022200000|2022-06-23 22:10:00|15.17|13.37|15.1|13.3|15.23|13.43|15.1|13.3|0
1656022500000|2022-06-23 22:15:00|15.09|13.29|15.12|13.32|15.12|13.32|15.03|13.23|0
1656022800000|2022-06-23 22:20:00|15.11|13.31|15.08|13.28|15.15|13.35|15.08|13.28|0
1656023100000|2022-06-23 22:25:00|15.09|13.29|15.2|13.4|15.2|13.4|15.03|13.23|0
1656023400000|2022-06-23 22:30:00|15.19|13.39|15.17|13.37|15.19|13.39|15.13|13.33|0
1656023700000|2022-06-23 22:35:00|15.16|13.36|15.1|13.3|15.2|13.4|15.1|13.3|0
1656024000000|2022-06-23 22:40:00|15.09|13.29|15.06|13.26|15.09|13.29|15.04|13.24|0
1656024300000|2022-06-23 22:45:00|15.04|13.24|14.94|13.14|15.05|13.25|14.9|13.1|0
1656024600000|2022-06-23 22:50:00|14.95|13.15|14.91|13.11|14.95|13.15|14.9|13.1|0
1656024900000|2022-06-23 22:55:00|14.92|13.12|14.94|13.14|14.99|13.19|14.92|13.12|0
1656025200000|2022-06-23 23:00:00|14.95|13.15|14.92|13.12|14.97|13.17|14.85|13.05|0
1656025500000|2022-06-23 23:05:00|14.91|13.11|14.9|13.1|14.97|13.17|14.9|13.1|0
1656025800000|2022-06-23 23:10:00|14.89|13.09|14.88|13.08|14.89|13.09|14.85|13.05|0
1656026100000|2022-06-23 23:15:00|14.89|13.09|14.95|13.15|14.95|13.15|14.88|13.08|0
1656026400000|2022-06-23 23:20:00|14.94|13.14|14.93|13.13|14.95|13.15|14.92|13.12|0
1656026700000|2022-06-23 23:25:00|14.94|13.14|14.86|13.06|14.96|13.16|14.86|13.06|0
1656027000000|2022-06-23 23:30:00|14.9|13.1|14.88|13.08|14.96|13.16|14.82|13.02|0
1656027300000|2022-06-23 23:35:00|14.89|13.09|14.88|13.08|14.89|13.09|14.84|13.04|0
1656027600000|2022-06-23 23:40:00|14.86|13.06|14.89|13.09|14.9|13.1|14.84|13.04|0
1656027900000|2022-06-23 23:45:00|14.88|13.08|14.93|13.13|14.94|13.14|14.87|13.07|0
1656028200000|2022-06-23 23:50:00|14.92|13.12|14.99|13.19|14.99|13.19|14.9|13.1|0
1656028500000|2022-06-23 23:55:00|15|13.2|15.12|13.32|15.18|13.38|15|13.2|0
1656028800000|2022-06-24 00:00:00|15.11|13.31|15.03|13.23|15.26|13.46|15.02|13.22|0
1656029100000|2022-06-24 00:05:00|15.05|13.25|14.96|13.16|15.07|13.27|14.92|13.12|0
1656029400000|2022-06-24 00:10:00|14.92|13.12|15.02|13.22|15.07|13.27|14.89|13.09|0
1656029700000|2022-06-24 00:15:00|15.03|13.23|14.87|13.07|15.15|13.35|14.87|13.07|0
1656030000000|2022-06-24 00:20:00|14.86|13.06|14.82|13.02|14.86|13.06|14.74|12.94|0
1656030300000|2022-06-24 00:25:00|14.83|13.03|14.94|13.14|14.95|13.15|14.81|13.01|0
1656030600000|2022-06-24 00:30:00|14.95|13.15|14.96|13.16|15.05|13.25|14.91|13.11|0
1656030900000|2022-06-24 00:35:00|14.99|13.19|14.94|13.14|15|13.2|14.89|13.09|0
1656031200000|2022-06-24 00:40:00|14.93|13.13|14.82|13.02|14.94|13.14|14.82|13.02|0
1656031500000|2022-06-24 00:45:00|14.83|13.03|14.74|12.94|14.83|13.03|14.67|12.87|0
1656031800000|2022-06-24 00:50:00|14.75|12.95|14.77|12.97|14.83|13.03|14.72|12.92|0
1656032100000|2022-06-24 00:55:00|14.76|12.96|14.7|12.9|14.79|12.99|14.69|12.89|0
1656032400000|2022-06-24 01:00:00|14.71|12.91|14.71|12.91|14.78|12.98|14.71|12.91|0
1656032700000|2022-06-24 01:05:00|14.7|12.9|14.81|13.01|14.82|13.02|14.69|12.89|0
1656033000000|2022-06-24 01:10:00|14.8|13|14.64|12.84|14.8|13|14.64|12.84|0
1656033300000|2022-06-24 01:15:00|14.63|12.83|14.7|12.9|14.71|12.91|14.56|12.76|0
1656033600000|2022-06-24 01:20:00|14.68|12.88|14.44|12.64|14.68|12.88|14.42|12.62|0
1656033900000|2022-06-24 01:25:00|14.43|12.63|14.54|12.74|14.55|12.75|14.41|12.61|0
1656034200000|2022-06-24 01:30:00|14.53|12.73|14.47|12.67|14.6|12.8|14.47|12.67|0
1656034500000|2022-06-24 01:35:00|14.43|12.63|14.45|12.65|14.49|12.69|14.34|12.54|0
1656034800000|2022-06-24 01:40:00|14.43|12.63|14.31|12.51|14.46|12.66|14.27|12.47|0
1656035100000|2022-06-24 01:45:00|14.3|12.5|14.11|12.31|14.3|12.5|14.01|12.21|0
1656035400000|2022-06-24 01:50:00|14.1|12.3|14.18|12.38|14.19|12.39|14.04|12.24|0
1656035700000|2022-06-24 01:55:00|14.19|12.39|14.08|12.28|14.21|12.41|14.06|12.26|0
1656036000000|2022-06-24 02:00:00|14.07|12.27|14.14|12.34|14.14|12.34|14.05|12.25|0
1656036300000|2022-06-24 02:05:00|14.15|12.35|14.04|12.24|14.16|12.36|14.04|12.24|0
1656036600000|2022-06-24 02:10:00|14.03|12.23|13.8|12|14.03|12.23|13.8|12|0
1656036900000|2022-06-24 02:15:00|13.79|11.99|13.75|11.95|13.81|12.01|13.72|11.92|0
1656037200000|2022-06-24 02:20:00|13.74|11.94|13.84|12.04|13.84|12.04|13.72|11.92|0
1656037500000|2022-06-24 02:25:00|13.85|12.05|13.76|11.96|13.86|12.06|13.75|11.95|0
1656037800000|2022-06-24 02:30:00|13.77|11.97|13.76|11.96|13.8|12|13.73|11.93|0
1656038100000|2022-06-24 02:35:00|13.77|11.97|13.74|11.94|13.77|11.97|13.72|11.92|0
1656038400000|2022-06-24 02:40:00|13.73|11.93|13.75|11.95|13.78|11.98|13.72|11.92|0
1656038700000|2022-06-24 02:45:00|13.74|11.94|13.62|11.82|13.74|11.94|13.59|11.79|0
1656039000000|2022-06-24 02:50:00|13.61|11.81|13.56|11.76|13.62|11.82|13.55|11.75|0
1656039300000|2022-06-24 02:55:00|13.57|11.77|13.59|11.79|13.62|11.82|13.57|11.77|0
1656039600000|2022-06-24 03:00:00|13.6|11.8|13.58|11.78|13.62|11.82|13.53|11.73|0
1656039900000|2022-06-24 03:05:00|13.57|11.77|13.63|11.83|13.64|11.84|13.55|11.75|0
1656040200000|2022-06-24 03:10:00|13.62|11.82|13.69|11.89|13.71|11.91|13.62|11.82|0
1656040500000|2022-06-24 03:15:00|13.7|11.9|13.71|11.91|13.73|11.93|13.65|11.85|0
1656040800000|2022-06-24 03:20:00|13.7|11.9|13.72|11.92|13.77|11.97|13.7|11.9|0
1656041100000|2022-06-24 03:25:00|13.73|11.93|13.81|12.01|13.84|12.04|13.73|11.93|0
1656041400000|2022-06-24 03:30:00|13.8|12|13.81|12.01|13.84|12.04|13.77|11.97|0
1656041700000|2022-06-24 03:35:00|13.8|12|13.75|11.95|13.81|12.01|13.75|11.95|0
1656042000000|2022-06-24 03:40:00|13.76|11.96|13.78|11.98|13.79|11.99|13.72|11.92|0
1656042300000|2022-06-24 03:45:00|13.77|11.97|13.82|12.02|13.83|12.03|13.77|11.97|0
1656042600000|2022-06-24 03:50:00|13.81|12.01|13.77|11.97|13.82|12.02|13.75|11.95|0
1656042900000|2022-06-24 03:55:00|13.78|11.98|13.8|12|13.82|12.02|13.77|11.97|0
1656043200000|2022-06-24 04:00:00|13.81|12.01|13.67|11.87|13.82|12.02|13.65|11.85|0
1656043500000|2022-06-24 04:05:00|13.65|11.85|13.64|11.84|13.68|11.88|13.62|11.82|0
1656043800000|2022-06-24 04:10:00|13.65|11.85|13.64|11.84|13.67|11.87|13.59|11.79|0
1656044100000|2022-06-24 04:15:00|13.63|11.83|13.4|11.6|13.63|11.83|13.39|11.59|0
1656044400000|2022-06-24 04:20:00|13.41|11.61|13.24|11.44|13.41|11.61|13.21|11.41|0
1656044700000|2022-06-24 04:25:00|13.25|11.45|13.34|11.54|13.34|11.54|13.24|11.44|0
1656045000000|2022-06-24 04:30:00|13.33|11.53|13.26|11.46|13.34|11.54|13.26|11.46|0
1656045300000|2022-06-24 04:35:00|13.25|11.45|13.31|11.51|13.32|11.52|13.24|11.44|0
1656045600000|2022-06-24 04:40:00|13.32|11.52|13.32|11.52|13.35|11.55|13.31|11.51|0
1656045900000|2022-06-24 04:45:00|13.31|11.51|13.33|11.53|13.35|11.55|13.31|11.51|0
1656046200000|2022-06-24 04:50:00|13.35|11.55|13.3|11.5|13.36|11.56|13.29|11.49|0
1656046500000|2022-06-24 04:55:00|13.31|11.51|13.29|11.49|13.31|11.51|13.23|11.43|0
1656046800000|2022-06-24 05:00:00|13.28|11.48|13.3|11.5|13.4|11.6|13.24|11.44|0
1656047100000|2022-06-24 05:05:00|13.29|11.49|13.33|11.53|13.33|11.53|13.15|11.35|0
1656047400000|2022-06-24 05:10:00|13.32|11.52|13.33|11.53|13.36|11.56|13.27|11.47|0
1656047700000|2022-06-24 05:15:00|13.32|11.52|13.32|11.52|13.35|11.55|13.29|11.49|0
1656048000000|2022-06-24 05:20:00|13.31|11.51|13.33|11.53|13.36|11.56|13.24|11.44|0
1656048300000|2022-06-24 05:25:00|13.34|11.54|13.19|11.39|13.4|11.6|13.18|11.38|0
1656048600000|2022-06-24 05:30:00|13.22|11.42|13.21|11.41|13.24|11.44|13.19|11.39|0
1656048900000|2022-06-24 05:35:00|13.2|11.4|13.41|11.61|13.5|11.7|13.19|11.39|0
1656049200000|2022-06-24 05:40:00|13.38|11.58|13.36|11.56|13.4|11.6|13.35|11.55|0
1656049500000|2022-06-24 05:45:00|13.38|11.58|13.41|11.61|13.42|11.62|13.36|11.56|0
1656049800000|2022-06-24 05:50:00|13.43|11.63|13.44|11.64|13.5|11.7|13.41|11.61|0
1656050100000|2022-06-24 05:55:00|13.43|11.63|13.53|11.73|13.58|11.78|13.42|11.62|0
1656050400000|2022-06-24 06:00:00|13.54|11.74|13.61|11.81|13.67|11.87|13.54|11.74|0
1656050700000|2022-06-24 06:05:00|13.6|11.8|13.7|11.9|13.71|11.91|13.55|11.75|0
1656051000000|2022-06-24 06:10:00|13.72|11.92|13.59|11.79|13.72|11.92|13.57|11.77|0
1656051300000|2022-06-24 06:15:00|13.58|11.78|13.62|11.82|13.69|11.89|13.56|11.76|0
1656051600000|2022-06-24 06:20:00|13.63|11.83|13.59|11.79|13.69|11.89|13.56|11.76|0
1656051900000|2022-06-24 06:25:00|13.61|11.81|13.65|11.85|13.68|11.88|13.6|11.8|0
1656052200000|2022-06-24 06:30:00|13.66|11.86|13.75|11.95|13.78|11.98|13.6|11.8|0
1656052500000|2022-06-24 06:35:00|13.76|11.96|13.71|11.91|13.79|11.99|13.71|11.91|0
1656052800000|2022-06-24 06:40:00|13.69|11.89|13.71|11.91|13.75|11.95|13.66|11.86|0
1656053100000|2022-06-24 06:45:00|13.72|11.92|13.72|11.92|13.76|11.96|13.69|11.89|0
1656053400000|2022-06-24 06:50:00|13.73|11.93|13.75|11.95|13.76|11.96|13.7|11.9|0
1656053700000|2022-06-24 06:55:00|13.76|11.96|13.83|12.03|13.85|12.05|13.76|11.96|0
1656054000000|2022-06-24 07:00:00|13.82|12.02|13.96|12.16|14.53|12.73|13.82|12.02|0
1656054300000|2022-06-24 07:05:00|13.76|12.36|13.59|12.19|13.8|12.4|13.53|12.13|0
1656054600000|2022-06-24 07:10:00|13.57|12.17|13.68|12.28|13.7|12.3|13.53|12.13|0
1656054900000|2022-06-24 07:15:00|13.66|12.26|13.94|12.54|14.01|12.61|13.63|12.23|0
1656055200000|2022-06-24 07:20:00|13.95|12.55|13.97|12.57|13.99|12.59|13.87|12.47|0
1656055500000|2022-06-24 07:25:00|13.95|12.55|13.84|12.44|13.98|12.58|13.83|12.43|0
1656055800000|2022-06-24 07:30:00|13.85|12.45|13.72|12.32|13.86|12.46|13.68|12.28|0
1656056100000|2022-06-24 07:35:00|13.73|12.33|13.69|12.29|13.81|12.41|13.66|12.26|0
1656056400000|2022-06-24 07:40:00|13.7|12.3|13.61|12.21|13.75|12.35|13.59|12.19|0
1656056700000|2022-06-24 07:45:00|13.62|12.22|13.63|12.23|13.69|12.29|13.59|12.19|0
1656057000000|2022-06-24 07:50:00|13.64|12.24|13.63|12.23|13.64|12.24|13.52|12.12|0
1656057300000|2022-06-24 07:55:00|13.62|12.22|13.66|12.26|13.68|12.28|13.55|12.15|0
1656057600000|2022-06-24 08:00:00|13.62|12.22|13.68|12.28|13.73|12.33|13.53|12.13|0
1656057900000|2022-06-24 08:05:00|13.69|12.29|13.76|12.36|13.77|12.37|13.66|12.26|0
1656058200000|2022-06-24 08:10:00|13.75|12.35|13.83|12.43|13.86|12.46|13.7|12.3|0
1656058500000|2022-06-24 08:15:00|13.85|12.45|13.72|12.32|13.85|12.45|13.69|12.29|0
1656058800000|2022-06-24 08:20:00|13.73|12.33|13.89|12.49|13.97|12.57|13.7|12.3|0
1656059100000|2022-06-24 08:25:00|13.88|12.48|13.73|12.33|13.93|12.53|13.73|12.33|0
1656059400000|2022-06-24 08:30:00|13.74|12.34|13.67|12.27|13.81|12.41|13.67|12.27|0
1656059700000|2022-06-24 08:35:00|13.68|12.28|13.65|12.25|13.72|12.32|13.61|12.21|0
1656060000000|2022-06-24 08:40:00|13.66|12.26|13.63|12.23|13.68|12.28|13.6|12.2|0
1656060300000|2022-06-24 08:45:00|13.62|12.22|13.7|12.3|13.7|12.3|13.6|12.2|0
1656060600000|2022-06-24 08:50:00|13.71|12.31|13.69|12.29|13.78|12.38|13.65|12.25|0
1656060900000|2022-06-24 08:55:00|13.68|12.28|13.65|12.25|13.7|12.3|13.59|12.19|0
1656061200000|2022-06-24 09:00:00|13.66|12.26|13.69|12.29|13.73|12.33|13.63|12.23|0
1656061500000|2022-06-24 09:05:00|13.71|12.31|13.59|12.19|13.74|12.34|13.59|12.19|0
1656061800000|2022-06-24 09:10:00|13.6|12.2|13.55|12.15|13.61|12.21|13.51|12.11|0
1656062100000|2022-06-24 09:15:00|13.54|12.14|13.54|12.14|13.59|12.19|13.51|12.11|0
1656062400000|2022-06-24 09:20:00|13.55|12.15|13.55|12.15|13.58|12.18|13.52|12.12|0
1656062700000|2022-06-24 09:25:00|13.56|12.16|13.67|12.27|13.69|12.29|13.56|12.16|0
1656063000000|2022-06-24 09:30:00|13.65|12.25|13.44|12.04|13.7|12.3|13.44|12.04|0
1656063300000|2022-06-24 09:35:00|13.43|12.03|13.55|12.15|13.55|12.15|13.42|12.02|0
1656063600000|2022-06-24 09:40:00|13.54|12.14|13.43|12.03|13.56|12.16|13.43|12.03|0
1656063900000|2022-06-24 09:45:00|13.44|12.04|13.43|12.03|13.45|12.05|13.37|11.97|0
1656064200000|2022-06-24 09:50:00|13.44|12.04|13.41|12.01|13.5|12.1|13.39|11.99|0
1656064500000|2022-06-24 09:55:00|13.4|12|13.3|11.9|13.45|12.05|13.29|11.89|0
1656064800000|2022-06-24 10:00:00|13.29|11.89|13.2|11.8|13.32|11.92|13.18|11.78|0
1656065100000|2022-06-24 10:05:00|13.21|11.81|13.15|11.75|13.31|11.91|13.14|11.74|0
1656065400000|2022-06-24 10:10:00|13.14|11.74|13.19|11.79|13.22|11.82|13.14|11.74|0
1656065700000|2022-06-24 10:15:00|13.2|11.8|13.22|11.82|13.52|12.12|13.17|11.77|0
1656066000000|2022-06-24 10:20:00|13.21|11.81|13.1|11.7|13.24|11.84|12.77|11.37|0
1656066300000|2022-06-24 10:25:00|13.11|11.71|13.1|11.7|13.13|11.73|13.08|11.68|0
1656066600000|2022-06-24 10:30:00|13.11|11.71|12.97|11.57|13.13|11.73|12.97|11.57|0
1656066900000|2022-06-24 10:35:00|13.01|11.61|13.05|11.65|13.08|11.68|13|11.6|0
1656067200000|2022-06-24 10:40:00|13.06|11.66|13.09|11.69|13.12|11.72|13.05|11.65|0
1656067500000|2022-06-24 10:45:00|13.1|11.7|13.08|11.68|13.11|11.71|13.05|11.65|0
1656067800000|2022-06-24 10:50:00|13.07|11.67|13.11|11.71|13.16|11.76|13.05|11.65|0
1656068100000|2022-06-24 10:55:00|13.12|11.72|13.12|11.72|13.2|11.8|13.09|11.69|0
1656068400000|2022-06-24 11:00:00|13.14|11.74|13.16|11.76|13.17|11.77|13.1|11.7|0
1656068700000|2022-06-24 11:05:00|13.17|11.77|13.14|11.74|13.18|11.78|13.14|11.74|0
1656069000000|2022-06-24 11:10:00|13.15|11.75|13.08|11.68|13.18|11.78|13.08|11.68|0
1656069300000|2022-06-24 11:15:00|13.09|11.69|13.05|11.65|13.12|11.72|13.05|11.65|0
1656069600000|2022-06-24 11:20:00|13.04|11.64|13.05|11.65|13.09|11.69|13.03|11.63|0
1656069900000|2022-06-24 11:25:00|13.06|11.66|13|11.6|13.11|11.71|13|11.6|0
1656070200000|2022-06-24 11:30:00|12.99|11.59|12.95|11.55|13.03|11.63|12.91|11.51|0
1656070500000|2022-06-24 11:35:00|12.96|11.56|13.09|11.69|13.09|11.69|12.95|11.55|0
1656070800000|2022-06-24 11:40:00|13.1|11.7|13.16|11.76|13.16|11.76|13.07|11.67|0
1656071100000|2022-06-24 11:45:00|13.17|11.77|13.28|11.88|13.3|11.9|13.14|11.74|0
1656071400000|2022-06-24 11:50:00|13.27|11.87|13.2|11.8|13.29|11.89|13.2|11.8|0
1656071700000|2022-06-24 11:55:00|13.21|11.81|13.21|11.81|13.23|11.83|13.16|11.76|0
1656072000000|2022-06-24 12:00:00|13.2|11.8|13.14|11.74|13.27|11.87|13.12|11.72|0
1656072300000|2022-06-24 12:05:00|13.15|11.75|13.08|11.68|13.21|11.81|13.04|11.64|0
1656072600000|2022-06-24 12:10:00|13.09|11.69|13.07|11.67|13.09|11.69|13.04|11.64|0
1656072900000|2022-06-24 12:15:00|13.06|11.66|13.05|11.65|13.11|11.71|13.03|11.63|0
1656073200000|2022-06-24 12:20:00|13.04|11.64|13.16|11.76|13.18|11.78|13|11.6|0
1656073500000|2022-06-24 12:25:00|13.15|11.75|13.19|11.79|13.2|11.8|13.1|11.7|0
1656073800000|2022-06-24 12:30:00|13.2|11.8|13.13|11.73|13.21|11.81|13.02|11.62|0
1656074100000|2022-06-24 12:35:00|13.12|11.72|13.09|11.69|13.13|11.73|13.05|11.65|0
1656074400000|2022-06-24 12:40:00|13.08|11.68|13.02|11.62|13.08|11.68|13|11.6|0
1656074700000|2022-06-24 12:45:00|13.01|11.61|13.1|11.7|13.16|11.76|13.01|11.61|0
1656075000000|2022-06-24 12:50:00|13.11|11.71|13.17|11.77|13.18|11.78|13.11|11.71|0
1656075300000|2022-06-24 12:55:00|13.16|11.76|13.15|11.75|13.2|11.8|13.12|11.72|0
1656075600000|2022-06-24 13:00:00|13.17|11.77|13.06|11.66|13.18|11.78|13.05|11.65|0
1656075900000|2022-06-24 13:05:00|13.05|11.65|12.98|11.58|13.09|11.69|12.96|11.56|0
1656076200000|2022-06-24 13:10:00|12.97|11.57|13.01|11.61|13.05|11.65|12.97|11.57|0
1656076500000|2022-06-24 13:15:00|13|11.6|12.95|11.55|13.04|11.64|12.92|11.52|0
1656076800000|2022-06-24 13:20:00|12.94|11.54|12.88|11.48|12.97|11.57|12.86|11.46|0
1656077100000|2022-06-24 13:25:00|12.87|11.47|12.91|11.51|13|11.6|12.84|11.44|0
1656077400000|2022-06-24 13:30:00|12.86|11.46|12.46|11.06|12.91|11.51|12.46|11.06|0
1656077700000|2022-06-24 13:35:00|12.44|11.04|12.86|11.46|12.99|11.59|12.44|11.04|0
1656078000000|2022-06-24 13:40:00|12.85|11.45|12.77|11.37|12.92|11.52|12.47|11.07|0
1656078300000|2022-06-24 13:45:00|12.76|11.36|12.2|10.8|12.79|11.39|12.2|10.8|0
1656078600000|2022-06-24 13:50:00|12.21|10.81|12.21|10.81|12.43|11.03|12.15|10.75|0
1656078900000|2022-06-24 13:55:00|12.22|10.82|12.29|10.89|12.37|10.97|12.2|10.8|0
1656079200000|2022-06-24 14:00:00|12.06|10.66|11.82|10.42|12.06|10.66|11.58|10.18|0
1656079500000|2022-06-24 14:05:00|11.81|10.41|11.37|9.97|11.82|10.42|11.32|9.92|0
1656079800000|2022-06-24 14:10:00|11.35|9.95|11.69|10.29|11.75|10.35|11.34|9.94|0
1656080100000|2022-06-24 14:15:00|11.7|10.3|11.69|10.29|11.8|10.4|11.61|10.21|0
1656080400000|2022-06-24 14:20:00|11.7|10.3|11.6|10.2|11.82|10.42|11.49|10.09|0
1656080700000|2022-06-24 14:25:00|11.59|10.19|11.7|10.3|11.79|10.39|11.59|10.19|0
1656081000000|2022-06-24 14:30:00|11.67|10.27|11.71|10.31|11.78|10.38|11.63|10.23|0
1656081300000|2022-06-24 14:35:00|11.69|10.29|11.83|10.43|11.88|10.48|11.66|10.26|0
1656081600000|2022-06-24 14:40:00|11.82|10.42|11.9|10.5|11.98|10.58|11.82|10.42|0
1656081900000|2022-06-24 14:45:00|11.89|10.49|11.71|10.31|11.98|10.58|11.66|10.26|0
1656082200000|2022-06-24 14:50:00|11.69|10.29|11.73|10.33|11.81|10.41|11.68|10.28|0
1656082500000|2022-06-24 14:55:00|11.72|10.32|11.69|10.29|11.8|10.4|11.59|10.19|0
1656082800000|2022-06-24 15:00:00|11.7|10.3|11.49|10.09|11.71|10.31|11.48|10.08|0
1656083100000|2022-06-24 15:05:00|11.5|10.1|11.54|10.14|11.62|10.22|11.48|10.08|0
1656083400000|2022-06-24 15:10:00|11.52|10.12|11.68|10.28|11.68|10.28|11.52|10.12|0
1656083700000|2022-06-24 15:15:00|11.7|10.3|11.83|10.43|11.88|10.48|11.68|10.28|0
1656084000000|2022-06-24 15:20:00|11.84|10.44|11.74|10.34|11.84|10.44|11.7|10.3|0
1656084300000|2022-06-24 15:25:00|11.73|10.33|11.55|10.15|11.75|10.35|11.55|10.15|0
1656084600000|2022-06-24 15:30:00|11.56|10.16|11.64|10.24|11.64|10.24|11.54|10.14|0
1656084900000|2022-06-24 15:35:00|11.65|10.25|11.17|9.77|11.68|10.28|11.16|9.76|0
1656085200000|2022-06-24 15:40:00|11.2|9.8|11.17|9.77|11.22|9.82|11.13|9.73|0
1656085500000|2022-06-24 15:45:00|11.18|9.78|11.26|9.86|11.28|9.88|11.18|9.78|0
1656085800000|2022-06-24 15:50:00|11.25|9.85|11.16|9.76|11.29|9.89|11.11|9.71|0
1656086100000|2022-06-24 15:55:00|11.15|9.75|11.17|9.77|11.27|9.87|11.14|9.74|0
1656086400000|2022-06-24 16:00:00|11.16|9.76|11.07|9.67|11.21|9.81|11.04|9.64|0
1656086700000|2022-06-24 16:05:00|11.2|9.8|10.95|9.55|11.2|9.8|10.89|9.49|0
1656087000000|2022-06-24 16:10:00|10.94|9.54|10.93|9.53|10.95|9.55|10.91|9.51|0
1656087300000|2022-06-24 16:15:00|10.92|9.52|11.03|9.63|11.07|9.67|10.9|9.5|0
1656087600000|2022-06-24 16:20:00|11.02|9.62|11.11|9.71|11.19|9.79|11.01|9.61|0
1656087900000|2022-06-24 16:25:00|11.1|9.7|11.18|9.78|11.2|9.8|11.09|9.69|0
1656088200000|2022-06-24 16:30:00|11.17|9.77|11.15|9.75|11.23|9.83|11.08|9.68|0
1656088500000|2022-06-24 16:35:00|11.16|9.76|11.07|9.67|11.17|9.77|11.06|9.66|0
1656088800000|2022-06-24 16:40:00|11.06|9.66|10.94|9.54|11.09|9.69|10.93|9.53|0
1656089100000|2022-06-24 16:45:00|10.95|9.55|11.05|9.65|11.1|9.7|10.95|9.55|0
1656089400000|2022-06-24 16:50:00|11.03|9.63|10.97|9.57|11.06|9.66|10.97|9.57|0
1656089700000|2022-06-24 16:55:00|10.96|9.56|10.94|9.54|11|9.6|10.92|9.52|0
1656090000000|2022-06-24 17:00:00|10.95|9.55|10.88|9.48|10.99|9.59|10.84|9.44|0
1656090300000|2022-06-24 17:05:00|10.87|9.47|10.9|9.5|10.95|9.55|10.86|9.46|0
1656090600000|2022-06-24 17:10:00|10.89|9.49|10.82|9.42|10.89|9.49|10.82|9.42|0
1656090900000|2022-06-24 17:15:00|10.83|9.43|10.51|9.11|11.06|9.66|10.42|9.02|0
1656091200000|2022-06-24 17:20:00|10.52|9.12|10.51|9.11|10.55|9.15|10.47|9.07|0
1656091500000|2022-06-24 17:25:00|10.52|9.12|10.5|9.1|10.55|9.15|10.47|9.07|0
1656091800000|2022-06-24 17:30:00|10.53|9.13|10.49|9.09|10.57|9.17|10.46|9.06|0
1656092100000|2022-06-24 17:35:00|10.48|9.08|10.53|9.13|10.57|9.17|10.48|9.08|0
1656092400000|2022-06-24 17:40:00|10.55|9.15|10.46|9.06|10.58|9.18|10.44|9.04|0
1656092700000|2022-06-24 17:45:00|10.47|9.07|10.39|8.99|10.52|9.12|10.36|8.96|0
1656093000000|2022-06-24 17:50:00|10.38|8.98|10.45|9.05|10.45|9.05|10.33|8.93|0
1656093300000|2022-06-24 17:55:00|10.46|9.06|10.34|8.94|10.48|9.08|10.33|8.93|0
1656093600000|2022-06-24 18:00:00|10.33|8.93|10.34|8.94|10.36|8.96|10.27|8.87|0
1656093900000|2022-06-24 18:05:00|10.33|8.93|10.36|8.96|10.4|9|10.3|8.9|0
1656094200000|2022-06-24 18:10:00|10.34|8.94|10.29|8.89|10.34|8.94|10.25|8.85|0
1656094500000|2022-06-24 18:15:00|10.3|8.9|10.26|8.86|10.32|8.92|10.23|8.83|0
1656094800000|2022-06-24 18:20:00|10.25|8.85|10.29|8.89|10.34|8.94|10.25|8.85|0
1656095100000|2022-06-24 18:25:00|10.3|8.9|10.23|8.83|10.31|8.91|10.19|8.79|0
1656095400000|2022-06-24 18:30:00|10.22|8.82|10.15|8.75|10.24|8.84|10.14|8.74|0
1656095700000|2022-06-24 18:35:00|10.16|8.76|10.22|8.82|10.22|8.82|10.12|8.72|0
1656096000000|2022-06-24 18:40:00|10.23|8.83|10.29|8.89|10.31|8.91|10.15|8.75|0
1656096300000|2022-06-24 18:45:00|10.28|8.88|10.19|8.79|10.3|8.9|10.13|8.73|0
1656096600000|2022-06-24 18:50:00|10.2|8.8|10.2|8.8|10.24|8.84|10.19|8.79|0
1656096900000|2022-06-24 18:55:00|10.19|8.79|10.29|8.89|10.36|8.96|10.19|8.79|0
1656097200000|2022-06-24 19:00:00|10.28|8.88|10.41|9.01|10.45|9.05|10.28|8.88|0
1656097500000|2022-06-24 19:05:00|10.43|9.03|10.44|9.04|10.47|9.07|10.4|9|0
1656097800000|2022-06-24 19:10:00|10.46|9.06|10.41|9.01|10.48|9.08|10.41|9.01|0
1656098100000|2022-06-24 19:15:00|10.4|9|10.39|8.99|10.42|9.02|10.36|8.96|0
1656098400000|2022-06-24 19:20:00|10.38|8.98|10.75|9.35|10.78|9.38|10.35|8.95|0
1656098700000|2022-06-24 19:25:00|10.76|9.36|10.75|9.35|10.83|9.43|10.74|9.34|0
1656099000000|2022-06-24 19:30:00|10.76|9.36|10.7|9.3|10.76|9.36|10.61|9.21|0
1656099300000|2022-06-24 19:35:00|10.69|9.29|10.57|9.17|10.73|9.33|10.57|9.17|0
1656099600000|2022-06-24 19:40:00|10.56|9.16|10.49|9.09|10.58|9.18|10.49|9.09|0
1656099900000|2022-06-24 19:45:00|10.5|9.1|10.66|9.26|10.66|9.26|10.45|9.05|0
1656100200000|2022-06-24 19:50:00|10.62|9.22|10.81|8.85|10.86|9.23|10.48|8.77|0
1656100500000|2022-06-24 19:55:00|10.8|8.84|10.6|8.68|10.94|8.95|10.6|8.68|0
1656100800000|2022-06-24 20:00:00|10.59|8.66|10.54|9.14|10.99|9.16|10.43|8.64|0
1656101100000|2022-06-24 20:05:00|10.55|9.15|10.47|9.07|10.55|9.15|10.4|9|0
1656101400000|2022-06-24 20:10:00|10.48|9.08|10.51|9.11|10.54|9.14|10.45|9.05|0
1656313500000|2022-06-27 07:05:00|9.67|8.27|9.53|8.13|9.72|8.32|9.52|8.12|0
1656313800000|2022-06-27 07:10:00|9.54|8.14|9.54|8.14|9.59|8.19|9.49|8.09|0
1656314100000|2022-06-27 07:15:00|9.53|8.13|9.52|8.12|9.53|8.13|9.38|7.98|0
1656314400000|2022-06-27 07:20:00|9.51|8.11|9.38|7.98|9.52|8.12|9.36|7.96|0
1656314700000|2022-06-27 07:25:00|9.39|7.99|9.23|7.83|9.4|8|9.19|7.79|0
1656315000000|2022-06-27 07:30:00|9.21|7.81|9.03|7.63|9.25|7.85|9.03|7.63|0
1656315300000|2022-06-27 07:35:00|9.02|7.62|8.98|7.58|9.04|7.64|8.94|7.54|0
1656315600000|2022-06-27 07:40:00|8.99|7.59|9.15|7.75|9.15|7.75|8.98|7.58|0
1656315900000|2022-06-27 07:45:00|9.14|7.74|9.06|7.66|9.14|7.74|9.06|7.66|0
1656316200000|2022-06-27 07:50:00|9.07|7.67|8.99|7.59|9.07|7.67|8.96|7.56|0
1656316500000|2022-06-27 07:55:00|8.98|7.58|9.27|7.87|9.51|8.11|8.95|7.55|0
1656316800000|2022-06-27 08:00:00|9.28|7.88|9.28|7.88|9.33|7.93|9.22|7.82|0
1656317100000|2022-06-27 08:05:00|9.29|7.89|9.3|7.9|9.3|7.9|9.19|7.79|0
1656317400000|2022-06-27 08:10:00|9.31|7.91|9.22|7.82|9.32|7.92|9.22|7.82|0
1656317700000|2022-06-27 08:15:00|9.24|7.84|9.24|7.84|9.24|7.84|9.21|7.81|0
1656318000000|2022-06-27 08:20:00|9.23|7.83|9.29|7.89|9.3|7.9|9.22|7.82|0
1656318300000|2022-06-27 08:25:00|9.3|7.9|9.28|7.88|9.3|7.9|9.25|7.85|0
1656318600000|2022-06-27 08:30:00|9.27|7.87|9.31|7.91|9.33|7.93|9.26|7.86|0
1656318900000|2022-06-27 08:35:00|9.3|7.9|9.45|8.05|9.46|8.06|9.3|7.9|0
1656319200000|2022-06-27 08:40:00|9.44|8.04|9.44|8.04|9.48|8.08|9.41|8.01|0
1656319500000|2022-06-27 08:45:00|9.43|8.03|9.33|7.93|9.48|8.08|9.32|7.92|0
1656319800000|2022-06-27 08:50:00|9.32|7.92|9.42|8.02|9.42|8.02|9.3|7.9|0
1656320100000|2022-06-27 08:55:00|9.43|8.03|9.4|8|9.45|8.05|9.39|7.99|0
1656320400000|2022-06-27 09:00:00|9.39|7.99|9.41|8.01|9.41|8.01|9.38|7.98|0
1656320700000|2022-06-27 09:05:00|9.42|8.02|9.53|8.13|9.53|8.13|9.42|8.02|0
1656321000000|2022-06-27 09:10:00|9.52|8.12|9.42|8.02|9.52|8.12|9.36|7.96|0
1656321300000|2022-06-27 09:15:00|9.44|8.04|9.39|7.99|9.45|8.05|9.38|7.98|0
1656321600000|2022-06-27 09:20:00|9.38|7.98|9.38|7.98|9.4|8|9.33|7.93|0
1656321900000|2022-06-27 09:25:00|9.37|7.97|9.34|7.94|9.42|8.02|9.33|7.93|0
1656322200000|2022-06-27 09:30:00|9.35|7.95|9.4|8|9.4|8|9.32|7.92|0
1656322500000|2022-06-27 09:35:00|9.38|7.98|9.42|8.02|9.45|8.05|9.37|7.97|0
1656322800000|2022-06-27 09:40:00|9.41|8.01|9.39|7.99|9.46|8.06|9.38|7.98|0
1656323100000|2022-06-27 09:45:00|9.4|8|9.37|7.97|9.4|8|9.34|7.94|0
1656323400000|2022-06-27 09:50:00|9.36|7.96|9.43|8.03|9.43|8.03|9.35|7.95|0
1656323700000|2022-06-27 09:55:00|9.42|8.02|9.41|8.01|9.43|8.03|9.38|7.98|0
1656324000000|2022-06-27 10:00:00|9.42|8.02|9.42|8.02|9.46|8.06|9.38|7.98|0
1656324300000|2022-06-27 10:05:00|9.41|8.01|9.49|8.09|9.49|8.09|9.35|7.95|0
1656324600000|2022-06-27 10:10:00|9.48|8.08|9.53|8.13|9.53|8.13|9.48|8.08|0
1656324900000|2022-06-27 10:15:00|9.51|8.11|9.44|8.04|9.53|8.13|9.44|8.04|0
1656325200000|2022-06-27 10:20:00|9.45|8.05|9.48|8.08|9.48|8.08|9.43|8.03|0
1656325500000|2022-06-27 10:25:00|9.49|8.09|9.61|8.21|9.62|8.22|9.47|8.07|0
1656325800000|2022-06-27 10:30:00|9.62|8.22|9.52|8.12|9.63|8.23|9.39|7.99|0
1656326100000|2022-06-27 10:35:00|9.51|8.11|9.6|8.2|9.61|8.21|9.51|8.11|0
1656326400000|2022-06-27 10:40:00|9.59|8.19|9.54|8.14|9.65|8.25|9.53|8.13|0
1656326700000|2022-06-27 10:45:00|9.55|8.15|9.48|8.08|9.62|8.22|9.47|8.07|0
1656327000000|2022-06-27 10:50:00|9.49|8.09|9.44|8.04|9.5|8.1|9.44|8.04|0
1656327300000|2022-06-27 10:55:00|9.45|8.05|9.37|7.97|9.46|8.06|9.36|7.96|0
1656327600000|2022-06-27 11:00:00|9.36|7.96|9.34|7.94|9.39|7.99|9.33|7.93|0
1656327900000|2022-06-27 11:05:00|9.35|7.95|9.28|7.88|9.36|7.96|9.28|7.88|0
1656328200000|2022-06-27 11:10:00|9.29|7.89|9.26|7.86|9.29|7.89|9.25|7.85|0
1656328500000|2022-06-27 11:15:00|9.25|7.85|9.23|7.83|9.28|7.88|9.23|7.83|0
1656328800000|2022-06-27 11:20:00|9.24|7.84|9.25|7.85|9.25|7.85|9.23|7.83|0
1656329100000|2022-06-27 11:25:00|9.26|7.86|9.32|7.92|9.34|7.94|9.26|7.86|0
1656329400000|2022-06-27 11:30:00|9.31|7.91|9.21|7.81|9.32|7.92|9.21|7.81|0
1656329700000|2022-06-27 11:35:00|9.22|7.82|9.23|7.83|9.24|7.84|9.2|7.8|0
1656330000000|2022-06-27 11:40:00|9.22|7.82|9.22|7.82|9.24|7.84|9.2|7.8|0
1656330300000|2022-06-27 11:45:00|9.23|7.83|9.23|7.83|9.25|7.85|9.22|7.82|0
1656330600000|2022-06-27 11:50:00|9.22|7.82|10.23|8.83|10.23|8.83|9.22|7.82|0
1656330900000|2022-06-27 11:55:00|10.24|8.84|10.27|8.87|10.28|8.88|10.24|8.84|0
1656331200000|2022-06-27 12:00:00|10.26|8.86|10.25|8.85|10.28|8.88|10.23|8.83|0
1656331500000|2022-06-27 12:05:00|10.24|8.84|10.32|8.92|10.33|8.93|10.24|8.84|0
1656331800000|2022-06-27 12:10:00|10.29|8.89|10.31|8.91|10.39|8.99|10.26|8.86|0
1656332100000|2022-06-27 12:15:00|10.28|8.88|10.3|8.9|10.37|8.97|10.23|8.83|0
1656332400000|2022-06-27 12:20:00|10.29|8.89|10.35|8.95|10.36|8.96|10.28|8.88|0
1656332700000|2022-06-27 12:25:00|10.33|8.93|10.53|9.13|10.53|9.13|10.32|8.92|0
1656333000000|2022-06-27 12:30:00|10.51|9.11|10.65|9.25|10.68|9.28|10.45|9.05|0
1656333300000|2022-06-27 12:35:00|10.66|9.26|10.55|9.15|10.67|9.27|10.55|9.15|0
1656333600000|2022-06-27 12:40:00|10.56|9.16|10.5|9.1|10.58|9.18|10.47|9.07|0
1656333900000|2022-06-27 12:45:00|10.49|9.09|10.42|9.02|10.56|9.16|10.39|8.99|0
1656334200000|2022-06-27 12:50:00|10.43|9.03|10.53|9.13|10.53|9.13|10.39|8.99|0
1656334500000|2022-06-27 12:55:00|10.52|9.12|10.46|9.06|10.52|9.12|10.45|9.05|0
1656334800000|2022-06-27 13:00:00|10.45|9.05|10.37|8.97|10.46|9.06|10.35|8.95|0
1656335100000|2022-06-27 13:05:00|10.38|8.98|10.42|9.02|10.42|9.02|10.36|8.96|0
1656335400000|2022-06-27 13:10:00|10.43|9.03|10.34|8.94|10.45|9.05|10.33|8.93|0
1656335700000|2022-06-27 13:15:00|10.33|8.93|10.36|8.96|10.41|9.01|10.32|8.92|0
1656336000000|2022-06-27 13:20:00|10.37|8.97|10.32|8.92|10.37|8.97|10.27|8.87|0
1656336300000|2022-06-27 13:25:00|10.3|8.9|10.23|8.83|10.32|8.92|10.23|8.83|0
1656336600000|2022-06-27 13:30:00|10.26|8.86|10.42|9.02|10.6|9.2|10.18|8.78|0
1656336900000|2022-06-27 13:35:00|10.47|9.07|10.34|8.94|10.65|9.25|10.07|8.67|0
1656337200000|2022-06-27 13:40:00|10.35|8.95|10.6|9.2|10.66|9.26|10.34|8.94|0
1656337500000|2022-06-27 13:45:00|10.62|9.22|10.7|9.3|10.83|9.43|10.46|9.06|0
1656337800000|2022-06-27 13:50:00|10.72|9.32|10.3|8.9|10.77|9.37|10.29|8.89|0
1656338100000|2022-06-27 13:55:00|10.32|8.92|10.52|9.12|10.57|9.17|10.32|8.92|0
1656338400000|2022-06-27 14:00:00|10.44|9.04|10.06|8.66|10.45|9.05|10|8.6|0
1656338700000|2022-06-27 14:05:00|10.03|8.63|10.29|8.89|10.41|9.01|10.02|8.62|0
1656339000000|2022-06-27 14:10:00|10.28|8.88|10.25|8.85|10.36|8.96|10.14|8.74|0
1656339300000|2022-06-27 14:15:00|10.26|8.86|10.19|8.79|10.4|9|10.09|8.69|0
1656339600000|2022-06-27 14:20:00|10.18|8.78|10.2|8.8|10.31|8.91|9.98|8.58|0
1656339900000|2022-06-27 14:25:00|10.22|8.82|10.3|8.9|10.37|8.97|10.18|8.78|0
1656340200000|2022-06-27 14:30:00|10.35|8.95|10.25|8.85|10.37|8.97|10.08|8.68|0
1656340500000|2022-06-27 14:35:00|10.19|8.79|10.23|8.83|10.38|8.98|10.18|8.78|0
1656340800000|2022-06-27 14:40:00|10.24|8.84|10.04|8.64|10.3|8.9|10.03|8.63|0
1656341100000|2022-06-27 14:45:00|10.06|8.66|9.96|8.56|10.19|8.79|9.95|8.55|0
1656341400000|2022-06-27 14:50:00|9.95|8.55|9.62|8.22|10.14|8.74|9.6|8.2|0
1656341700000|2022-06-27 14:55:00|9.61|8.21|9.6|8.2|9.62|8.22|9.46|8.06|0
1656342000000|2022-06-27 15:00:00|9.58|8.18|9.68|8.28|9.72|8.32|9.54|8.14|0
1656342300000|2022-06-27 15:05:00|9.69|8.29|9.77|8.37|9.79|8.39|9.63|8.23|0
1656342600000|2022-06-27 15:10:00|9.8|8.4|9.68|8.28|9.82|8.42|9.63|8.23|0
1656342900000|2022-06-27 15:15:00|9.69|8.29|9.54|8.14|9.73|8.33|9.53|8.13|0
1656343200000|2022-06-27 15:20:00|9.55|8.15|9.42|8.02|9.58|8.18|9.33|7.93|0
1656343500000|2022-06-27 15:25:00|9.49|8.09|9.48|8.08|9.49|8.09|9.43|8.03|0
1656343800000|2022-06-27 15:30:00|9.47|8.07|9.62|8.22|9.63|8.23|9.47|8.07|0
1656344100000|2022-06-27 15:35:00|9.65|8.25|9.61|8.21|9.73|8.33|9.6|8.2|0
1656344400000|2022-06-27 15:40:00|9.63|8.23|9.49|8.09|9.63|8.23|9.45|8.05|0
1656344700000|2022-06-27 15:45:00|9.48|8.08|9.53|8.13|9.58|8.18|9.42|8.02|0
1656345000000|2022-06-27 15:50:00|9.54|8.14|9.61|8.21|9.63|8.23|9.53|8.13|0
1656345300000|2022-06-27 15:55:00|9.62|8.22|9.56|8.16|9.67|8.27|9.53|8.13|0
1656345600000|2022-06-27 16:00:00|9.58|8.18|9.76|8.36|9.81|8.41|9.52|8.12|0
1656345900000|2022-06-27 16:05:00|9.73|8.33|9.75|8.35|9.84|8.44|9.72|8.32|0
1656346200000|2022-06-27 16:10:00|9.74|8.34|9.77|8.37|9.84|8.44|9.57|8.17|0
1656346500000|2022-06-27 16:15:00|9.78|8.38|9.68|8.28|9.87|8.47|9.68|8.28|0
1656346800000|2022-06-27 16:20:00|9.69|8.29|9.83|8.43|9.83|8.43|9.65|8.25|0
1656347100000|2022-06-27 16:25:00|9.82|8.42|9.03|7.63|9.99|8.59|9.01|7.61|0
1656347400000|2022-06-27 16:30:00|9.05|7.65|9.14|7.74|9.18|7.78|9.04|7.64|0
1656347700000|2022-06-27 16:35:00|9.17|7.77|9.04|7.64|9.19|7.79|9.02|7.62|0
1656348000000|2022-06-27 16:40:00|8.92|7.52|8.81|7.41|8.95|7.55|8.81|7.41|0
1656348300000|2022-06-27 16:45:00|8.79|7.39|8.8|7.4|8.9|7.5|8.77|7.37|0
1656348600000|2022-06-27 16:50:00|8.81|7.41|8.72|7.32|8.83|7.43|8.7|7.3|0
1656348900000|2022-06-27 16:55:00|8.71|7.31|8.74|7.34|8.84|7.44|8.7|7.3|0
1656349200000|2022-06-27 17:00:00|8.71|7.31|8.9|7.5|8.95|7.55|8.71|7.31|0
1656349500000|2022-06-27 17:05:00|8.91|7.51|8.92|7.52|9.03|7.63|8.91|7.51|0
1656349800000|2022-06-27 17:10:00|8.91|7.51|8.67|7.27|8.91|7.51|8.64|7.24|0
1656350100000|2022-06-27 17:15:00|8.68|7.28|8.66|7.26|8.75|7.35|8.61|7.21|0
1656350400000|2022-06-27 17:20:00|8.65|7.25|8.68|7.28|8.74|7.34|8.62|7.22|0
1656350700000|2022-06-27 17:25:00|8.66|7.26|8.74|7.34|8.78|7.38|8.66|7.26|0
1656351000000|2022-06-27 17:30:00|8.76|7.36|8.81|7.41|8.84|7.44|8.74|7.34|0
1656351300000|2022-06-27 17:35:00|8.82|7.42|8.8|7.4|8.88|7.48|8.77|7.37|0
1656351600000|2022-06-27 17:40:00|8.81|7.41|8.92|7.52|8.97|7.57|8.78|7.38|0
1656351900000|2022-06-27 17:45:00|8.93|7.53|8.97|7.57|9.05|7.65|8.91|7.51|0
1656352200000|2022-06-27 17:50:00|8.95|7.55|8.91|7.51|8.99|7.59|8.86|7.46|0
1656352500000|2022-06-27 17:55:00|8.9|7.5|8.96|7.56|8.97|7.57|8.89|7.49|0
1656352800000|2022-06-27 18:00:00|8.97|7.57|8.87|7.47|9.04|7.64|8.76|7.36|0
1656353100000|2022-06-27 18:05:00|8.89|7.49|8.94|7.54|8.99|7.59|8.85|7.45|0
1656353400000|2022-06-27 18:10:00|8.93|7.53|8.86|7.46|8.99|7.59|8.82|7.42|0
1656353700000|2022-06-27 18:15:00|8.85|7.45|8.72|7.32|8.85|7.45|8.72|7.32|0
1656354000000|2022-06-27 18:20:00|8.73|7.33|8.78|7.38|8.82|7.42|8.72|7.32|0
1656354300000|2022-06-27 18:25:00|8.8|7.4|8.76|7.36|8.81|7.41|8.69|7.29|0
1656354600000|2022-06-27 18:30:00|8.77|7.37|8.64|7.24|8.82|7.42|8.64|7.24|0
1656354900000|2022-06-27 18:35:00|8.65|7.25|8.58|7.18|8.68|7.28|8.56|7.16|0
1656355200000|2022-06-27 18:40:00|8.59|7.19|8.66|7.26|8.7|7.3|8.58|7.18|0
1656355500000|2022-06-27 18:45:00|8.67|7.27|8.61|7.21|8.73|7.33|8.59|7.19|0
1656355800000|2022-06-27 18:50:00|8.62|7.22|8.69|7.29|8.74|7.34|8.62|7.22|0
1656356100000|2022-06-27 18:55:00|8.68|7.28|8.76|7.36|8.77|7.37|8.64|7.24|0
1656356400000|2022-06-27 19:00:00|8.77|7.37|8.96|7.56|8.98|7.58|8.72|7.32|0
1656356700000|2022-06-27 19:05:00|8.97|7.57|8.81|7.41|9.05|7.65|8.79|7.39|0
1656357000000|2022-06-27 19:10:00|8.83|7.43|8.65|7.25|8.83|7.43|8.64|7.24|0
1656357300000|2022-06-27 19:15:00|8.66|7.26|8.62|7.22|8.69|7.29|8.59|7.19|0
1656357600000|2022-06-27 19:20:00|8.63|7.23|8.7|7.3|8.72|7.32|8.61|7.21|0
1656357900000|2022-06-27 19:25:00|8.68|7.28|8.68|7.28|8.74|7.34|8.59|7.19|0
1656358200000|2022-06-27 19:30:00|8.71|7.31|8.81|7.41|8.82|7.42|8.7|7.3|0
1656358500000|2022-06-27 19:35:00|8.8|7.4|8.92|7.52|8.97|7.57|8.8|7.4|0
1656358800000|2022-06-27 19:40:00|8.93|7.53|8.67|7.27|8.96|7.56|8.67|7.27|0
1656359100000|2022-06-27 19:45:00|8.68|7.28|8.71|7.31|8.81|7.41|8.58|7.18|0
1656359400000|2022-06-27 19:50:00|8.83|7.43|8.97|7.57|9.05|7.65|8.83|7.43|0
1656359700000|2022-06-27 19:55:00|8.95|7.55|8.72|7.32|8.97|7.57|8.72|7.32|0
1656360000000|2022-06-27 20:00:00|8.65|7.25|8.64|7.24|8.71|7.31|8.58|7.18|0
1656360300000|2022-06-27 20:05:00|8.65|7.25|8.6|7.2|8.68|7.28|8.6|7.2|0
1656360600000|2022-06-27 20:10:00|8.61|7.21|8.63|7.23|8.65|7.25|8.57|7.17|0
1656360900000|2022-06-27 20:15:00|8.71|7.11|8.69|7.09|8.71|7.11|8.66|7.06|0
1656361200000|2022-06-27 20:20:00|8.7|7.1|8.6|7|8.83|7.23|8.57|6.97|0
1656361500000|2022-06-27 20:25:00|8.59|6.99|8.66|7.06|8.66|7.06|8.58|6.98|0
1656361800000|2022-06-27 20:30:00|8.65|7.05|8.65|7.05|8.67|7.07|8.63|7.03|0
1656362100000|2022-06-27 20:35:00|8.66|7.06|8.64|7.04|8.66|7.06|8.61|7.01|0
1656362400000|2022-06-27 20:40:00|8.65|7.05|8.65|7.05|8.67|7.07|8.63|7.03|0
1656362700000|2022-06-27 20:45:00|8.64|7.04|8.62|7.02|8.65|7.05|8.6|7|0
1656363000000|2022-06-27 20:50:00|8.61|7.01|8.62|7.02|8.64|7.04|8.59|6.99|0
1656363300000|2022-06-27 20:55:00|8.63|7.03|8.63|7.03|8.64|7.04|8.61|7.01|0
1656363600000|2022-06-27 21:00:00|8.62|7.02|8.6|7|8.63|7.03|8.6|7|0
1656363900000|2022-06-27 21:05:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1656364200000|2022-06-27 21:10:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1656364500000|2022-06-27 21:15:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1656365100000|2022-06-27 21:25:00|8.61|7.01|8.6|7|8.61|7.01|8.6|7|0
1656365400000|2022-06-27 21:30:00|8.61|7.01|8.6|7|8.61|7.01|8.6|7|0
1656365700000|2022-06-27 21:35:00|8.61|7.01|8.63|7.03|8.63|7.03|8.61|7.01|0
1656366000000|2022-06-27 21:40:00|8.64|7.04|8.65|7.05|8.65|7.05|8.63|7.03|0
1656366300000|2022-06-27 21:45:00|8.64|7.04|8.63|7.03|8.64|7.04|8.63|7.03|0
1656366600000|2022-06-27 21:50:00|8.64|7.04|8.63|7.03|8.64|7.04|8.63|7.03|0
1656366900000|2022-06-27 21:55:00|8.62|7.02|8.62|7.02|8.63|7.03|8.61|7.01|0
1656367200000|2022-06-27 22:00:00|8.57|6.97|8.69|7.09|8.7|7.1|8.56|6.96|0
1656367500000|2022-06-27 22:05:00|8.7|7.1|8.67|7.07|8.7|7.1|8.67|7.07|0
1656367800000|2022-06-27 22:10:00|8.66|7.06|8.68|7.08|8.71|7.11|8.65|7.05|0
1656368100000|2022-06-27 22:15:00|8.67|7.07|8.71|7.11|8.71|7.11|8.67|7.07|0
1656368400000|2022-06-27 22:20:00|8.7|7.1|8.7|7.1|8.72|7.12|8.69|7.09|0
1656368700000|2022-06-27 22:25:00|8.71|7.11|8.68|7.08|8.71|7.11|8.67|7.07|0
1656369000000|2022-06-27 22:30:00|8.69|7.09|8.68|7.08|8.7|7.1|8.68|7.08|0
1656369300000|2022-06-27 22:35:00|8.67|7.07|8.69|7.09|8.69|7.09|8.67|7.07|0
1656369600000|2022-06-27 22:40:00|8.68|7.08|8.62|7.02|8.69|7.09|8.62|7.02|0
1656369900000|2022-06-27 22:45:00|8.61|7.01|8.59|6.99|8.61|7.01|8.57|6.97|0
1656370200000|2022-06-27 22:50:00|8.58|6.98|8.58|6.98|8.6|7|8.57|6.97|0
1656370500000|2022-06-27 22:55:00|8.57|6.97|8.57|6.97|8.57|6.97|8.56|6.96|0
1656370800000|2022-06-27 23:00:00|8.58|6.98|8.59|6.99|8.6|7|8.51|6.91|0
1656371100000|2022-06-27 23:05:00|8.6|7|8.58|6.98|8.6|7|8.58|6.98|0
1656371400000|2022-06-27 23:10:00|8.57|6.97|8.58|6.98|8.6|7|8.55|6.95|0
1656371700000|2022-06-27 23:15:00|8.57|6.97|8.58|6.98|8.6|7|8.57|6.97|0
1656372000000|2022-06-27 23:20:00|8.57|6.97|8.58|6.98|8.59|6.99|8.57|6.97|0
1656372300000|2022-06-27 23:25:00|8.59|6.99|8.58|6.98|8.59|6.99|8.57|6.97|0
1656372600000|2022-06-27 23:30:00|8.57|6.97|8.59|6.99|8.59|6.99|8.57|6.97|0
1656372900000|2022-06-27 23:35:00|8.6|7|8.6|7|8.61|7.01|8.59|6.99|0
1656373200000|2022-06-27 23:40:00|8.61|7.01|8.62|7.02|8.62|7.02|8.6|7|0
1656373500000|2022-06-27 23:45:00|8.61|7.01|8.58|6.98|8.62|7.02|8.58|6.98|0
1656373800000|2022-06-27 23:50:00|8.59|6.99|8.65|7.05|8.65|7.05|8.58|6.98|0
1656374100000|2022-06-27 23:55:00|8.66|7.06|8.59|6.99|8.66|7.06|8.59|6.99|0
1656374400000|2022-06-28 00:00:00|8.6|7|8.47|6.87|8.6|7|8.42|6.82|0
1656374700000|2022-06-28 00:05:00|8.46|6.86|8.42|6.82|8.48|6.88|8.4|6.8|0
1656375000000|2022-06-28 00:10:00|8.43|6.83|8.44|6.84|8.44|6.84|8.39|6.79|0
1656375300000|2022-06-28 00:15:00|8.43|6.83|8.44|6.84|8.44|6.84|8.41|6.81|0
1656375600000|2022-06-28 00:20:00|8.45|6.85|8.48|6.88|8.49|6.89|8.44|6.84|0
1656375900000|2022-06-28 00:25:00|8.47|6.87|8.46|6.86|8.48|6.88|8.46|6.86|0
1656376200000|2022-06-28 00:30:00|8.45|6.85|8.44|6.84|8.47|6.87|8.44|6.84|0
1656376500000|2022-06-28 00:35:00|8.45|6.85|8.47|6.87|8.47|6.87|8.44|6.84|0
1656376800000|2022-06-28 00:40:00|8.46|6.86|8.46|6.86|8.47|6.87|8.45|6.85|0
1656377100000|2022-06-28 00:45:00|8.47|6.87|8.5|6.9|8.52|6.92|8.46|6.86|0
1656377400000|2022-06-28 00:50:00|8.49|6.89|8.54|6.94|8.58|6.98|8.49|6.89|0
1656377700000|2022-06-28 00:55:00|8.55|6.95|8.5|6.9|8.55|6.95|8.5|6.9|0
1656378000000|2022-06-28 01:00:00|8.51|6.91|8.49|6.89|8.51|6.91|8.49|6.89|0
1656378300000|2022-06-28 01:05:00|8.48|6.88|8.5|6.9|8.51|6.91|8.48|6.88|0
1656378600000|2022-06-28 01:10:00|8.49|6.89|8.46|6.86|8.51|6.91|8.45|6.85|0
1656378900000|2022-06-28 01:15:00|8.45|6.85|8.45|6.85|8.48|6.88|8.45|6.85|0
1656379200000|2022-06-28 01:20:00|8.46|6.86|8.51|6.91|8.51|6.91|8.45|6.85|0
1656379500000|2022-06-28 01:25:00|8.52|6.92|8.6|7|8.62|7.02|8.5|6.9|0
1656379800000|2022-06-28 01:30:00|8.59|6.99|8.61|7.01|8.64|7.04|8.55|6.95|0
1656380100000|2022-06-28 01:35:00|8.6|7|8.57|6.97|8.63|7.03|8.55|6.95|0
1656380400000|2022-06-28 01:40:00|8.56|6.96|8.61|7.01|8.61|7.01|8.55|6.95|0
1656380700000|2022-06-28 01:45:00|8.62|7.02|8.79|7.19|8.8|7.2|8.61|7.01|0
1656381000000|2022-06-28 01:50:00|8.8|7.2|8.86|7.26|8.88|7.28|8.76|7.16|0
1656381300000|2022-06-28 01:55:00|8.88|7.28|8.95|7.35|8.98|7.38|8.85|7.25|0
1656381600000|2022-06-28 02:00:00|8.94|7.34|8.87|7.27|8.94|7.34|8.85|7.25|0
1656381900000|2022-06-28 02:05:00|8.86|7.26|8.79|7.19|8.87|7.27|8.78|7.18|0
1656382200000|2022-06-28 02:10:00|8.78|7.18|8.84|7.24|8.85|7.25|8.78|7.18|0
1656382500000|2022-06-28 02:15:00|8.85|7.25|8.86|7.26|8.86|7.26|8.8|7.2|0
1656382800000|2022-06-28 02:20:00|8.85|7.25|8.94|7.34|8.99|7.39|8.85|7.25|0
1656383100000|2022-06-28 02:25:00|8.95|7.35|9.12|7.52|9.2|7.6|8.9|7.3|0
1656383400000|2022-06-28 02:30:00|9.15|7.55|9.07|7.47|9.17|7.57|9.07|7.47|0
1656383700000|2022-06-28 02:35:00|9.06|7.46|9.06|7.46|9.1|7.5|9.04|7.44|0
1656384000000|2022-06-28 02:40:00|9.05|7.45|9.07|7.47|9.1|7.5|9.03|7.43|0
1656384300000|2022-06-28 02:45:00|9.06|7.46|9.02|7.42|9.12|7.52|9.01|7.41|0
1656384600000|2022-06-28 02:50:00|9.03|7.43|9.11|7.51|9.11|7.51|8.96|7.36|0
1656384900000|2022-06-28 02:55:00|9.12|7.52|9.09|7.49|9.12|7.52|9.06|7.46|0
1656385200000|2022-06-28 03:00:00|9.07|7.47|9.08|7.48|9.11|7.51|9.07|7.47|0
1656385500000|2022-06-28 03:05:00|9.09|7.49|8.97|7.37|9.09|7.49|8.94|7.34|0
1656385800000|2022-06-28 03:10:00|8.98|7.38|9.02|7.42|9.03|7.43|8.97|7.37|0
1656386100000|2022-06-28 03:15:00|9.01|7.41|9.02|7.42|9.06|7.46|9|7.4|0
1656386400000|2022-06-28 03:20:00|9.03|7.43|9.05|7.45|9.08|7.48|9.03|7.43|0
1656386700000|2022-06-28 03:25:00|9.04|7.44|8.93|7.33|9.04|7.44|8.91|7.31|0
1656387000000|2022-06-28 03:30:00|8.92|7.32|8.92|7.32|8.93|7.33|8.86|7.26|0
1656387300000|2022-06-28 03:35:00|8.93|7.33|8.95|7.35|8.95|7.35|8.9|7.3|0
1656387600000|2022-06-28 03:40:00|8.94|7.34|8.93|7.33|8.95|7.35|8.91|7.31|0
1656387900000|2022-06-28 03:45:00|8.92|7.32|8.89|7.29|8.93|7.33|8.87|7.27|0
1656388200000|2022-06-28 03:50:00|8.9|7.3|8.93|7.33|8.96|7.36|8.88|7.28|0
1656388500000|2022-06-28 03:55:00|8.94|7.34|8.92|7.32|8.96|7.36|8.92|7.32|0
1656388800000|2022-06-28 04:00:00|8.91|7.31|8.87|7.27|8.93|7.33|8.87|7.27|0
1656389100000|2022-06-28 04:05:00|8.86|7.26|8.89|7.29|8.91|7.31|8.86|7.26|0
1656389400000|2022-06-28 04:10:00|8.9|7.3|8.89|7.29|8.91|7.31|8.89|7.29|0
1656389700000|2022-06-28 04:15:00|8.9|7.3|9.01|7.41|9.01|7.41|8.9|7.3|0
1656390000000|2022-06-28 04:20:00|9|7.4|8.98|7.38|9.02|7.42|8.97|7.37|0
1656390300000|2022-06-28 04:25:00|8.97|7.37|8.96|7.36|9.01|7.41|8.95|7.35|0
1656390600000|2022-06-28 04:30:00|8.95|7.35|8.84|7.24|8.96|7.36|8.84|7.24|0
1656390900000|2022-06-28 04:35:00|8.83|7.23|8.83|7.23|8.84|7.24|8.8|7.2|0
1656391200000|2022-06-28 04:40:00|8.82|7.22|8.87|7.27|8.88|7.28|8.82|7.22|0
1656391500000|2022-06-28 04:45:00|8.86|7.26|8.87|7.27|8.89|7.29|8.86|7.26|0
1656391800000|2022-06-28 04:50:00|8.88|7.28|8.92|7.32|8.94|7.34|8.87|7.27|0
1656392100000|2022-06-28 04:55:00|8.91|7.31|8.91|7.31|8.94|7.34|8.91|7.31|0
1656392400000|2022-06-28 05:00:00|8.9|7.3|8.88|7.28|8.91|7.31|8.8|7.2|0
1656392700000|2022-06-28 05:05:00|8.87|7.27|8.81|7.21|8.91|7.31|8.8|7.2|0
1656393000000|2022-06-28 05:10:00|8.8|7.2|8.82|7.22|8.84|7.24|8.8|7.2|0
1656393300000|2022-06-28 05:15:00|8.81|7.21|8.83|7.23|8.85|7.25|8.81|7.21|0
1656393600000|2022-06-28 05:20:00|8.84|7.24|8.85|7.25|8.87|7.27|8.83|7.23|0
1656393900000|2022-06-28 05:25:00|8.86|7.26|8.85|7.25|8.89|7.29|8.81|7.21|0
1656394200000|2022-06-28 05:30:00|8.83|7.23|8.79|7.19|8.85|7.25|8.79|7.19|0
1656394500000|2022-06-28 05:35:00|8.8|7.2|8.72|7.12|8.8|7.2|8.69|7.09|0
1656394800000|2022-06-28 05:40:00|8.71|7.11|8.76|7.16|8.78|7.18|8.71|7.11|0
1656395100000|2022-06-28 05:45:00|8.74|7.14|8.74|7.14|8.78|7.18|8.72|7.12|0
1656395400000|2022-06-28 05:50:00|8.73|7.13|8.75|7.15|8.77|7.17|8.72|7.12|0
1656395700000|2022-06-28 05:55:00|8.74|7.14|8.74|7.14|8.75|7.15|8.7|7.1|0
1656396000000|2022-06-28 06:00:00|8.71|7.11|8.6|7|8.73|7.13|8.6|7|0
1656396300000|2022-06-28 06:05:00|8.62|7.02|8.41|6.81|8.64|7.04|8.39|6.79|0
1656396600000|2022-06-28 06:10:00|8.42|6.82|8.2|6.6|8.42|6.82|8.09|6.49|0
1656396900000|2022-06-28 06:15:00|8.21|6.61|8.19|6.59|8.23|6.63|8.12|6.52|0
1656397200000|2022-06-28 06:20:00|8.2|6.6|8.19|6.59|8.21|6.61|8.15|6.55|0
1656397500000|2022-06-28 06:25:00|8.18|6.58|8.16|6.56|8.2|6.6|8.16|6.56|0
1656397800000|2022-06-28 06:30:00|8.18|6.58|8.21|6.61|8.24|6.64|8.15|6.55|0
1656398100000|2022-06-28 06:35:00|8.22|6.62|8.23|6.63|8.29|6.69|8.21|6.61|0
1656398400000|2022-06-28 06:40:00|8.24|6.64|8.18|6.58|8.25|6.65|8.16|6.56|0
1656398700000|2022-06-28 06:45:00|8.19|6.59|8.18|6.58|8.21|6.61|8.15|6.55|0
1656399000000|2022-06-28 06:50:00|8.19|6.59|8.42|6.82|8.42|6.82|8.17|6.57|0
1656399300000|2022-06-28 06:55:00|8.43|6.83|8.46|6.86|8.48|6.88|8.42|6.82|0
1656399600000|2022-06-28 07:00:00|8.42|6.82|8.37|6.77|8.43|6.83|8.32|6.72|0
1656399900000|2022-06-28 07:05:00|8.27|6.87|8.33|6.93|8.5|7.1|8.27|6.87|0
1656400200000|2022-06-28 07:10:00|8.34|6.94|8.1|6.7|8.34|6.94|8.04|6.64|0
1656400500000|2022-06-28 07:15:00|8.09|6.69|8.23|6.83|8.23|6.83|8.09|6.69|0
1656400800000|2022-06-28 07:20:00|8.22|6.82|8.31|6.91|8.37|6.97|8.21|6.81|0
1656401100000|2022-06-28 07:25:00|8.32|6.92|8.49|7.09|8.51|7.11|8.31|6.91|0
1656401400000|2022-06-28 07:30:00|8.48|7.08|8.56|7.16|8.61|7.21|8.47|7.07|0
1656401700000|2022-06-28 07:35:00|8.58|7.18|8.63|7.23|8.63|7.23|8.49|7.09|0
1656402000000|2022-06-28 07:40:00|8.61|7.21|8.63|7.23|8.63|7.23|8.57|7.17|0
1656402300000|2022-06-28 07:45:00|8.64|7.24|8.71|7.31|8.75|7.35|8.58|7.18|0
1656402600000|2022-06-28 07:50:00|8.7|7.3|8.57|7.17|8.72|7.32|8.53|7.13|0
1656402900000|2022-06-28 07:55:00|8.56|7.16|8.51|7.11|8.59|7.19|8.51|7.11|0
1656403200000|2022-06-28 08:00:00|8.52|7.12|8.42|7.02|8.54|7.14|8.41|7.01|0
1656403500000|2022-06-28 08:05:00|8.41|7.01|8.46|7.06|8.46|7.06|8.36|6.96|0
1656403800000|2022-06-28 08:10:00|8.45|7.05|8.46|7.06|8.48|7.08|8.44|7.04|0
1656404100000|2022-06-28 08:15:00|8.45|7.05|8.45|7.05|8.48|7.08|8.41|7.01|0
1656404400000|2022-06-28 08:20:00|8.44|7.04|8.48|7.08|8.52|7.12|8.37|6.97|0
1656404700000|2022-06-28 08:25:00|8.47|7.07|8.45|7.05|8.49|7.09|8.43|7.03|0
1656405000000|2022-06-28 08:30:00|8.44|7.04|8.51|7.11|8.51|7.11|8.44|7.04|0
1656405300000|2022-06-28 08:35:00|8.52|7.12|8.4|7|8.52|7.12|8.39|6.99|0
1656405600000|2022-06-28 08:40:00|8.41|7.01|8.47|7.07|8.48|7.08|8.41|7.01|0
1656405900000|2022-06-28 08:45:00|8.48|7.08|8.46|7.06|8.5|7.1|8.44|7.04|0
1656406200000|2022-06-28 08:50:00|8.45|7.05|8.41|7.01|8.46|7.06|8.41|7.01|0
1656406500000|2022-06-28 08:55:00|8.4|7|8.33|6.93|8.41|7.01|8.32|6.92|0
1656406800000|2022-06-28 09:00:00|8.34|6.94|8.33|6.93|8.36|6.96|8.31|6.91|0
1656407100000|2022-06-28 09:05:00|8.34|6.94|8.3|6.9|8.34|6.94|8.29|6.89|0
1656407400000|2022-06-28 09:10:00|8.29|6.89|8.25|6.85|8.29|6.89|8.23|6.83|0
1656407700000|2022-06-28 09:15:00|8.24|6.84|8.35|6.95|8.35|6.95|8.24|6.84|0
1656408000000|2022-06-28 09:20:00|8.34|6.94|8.34|6.94|8.35|6.95|8.29|6.89|0
1656408300000|2022-06-28 09:25:00|8.33|6.93|8.3|6.9|8.34|6.94|8.28|6.88|0
1656408600000|2022-06-28 09:30:00|8.31|6.91|8.4|7|8.4|7|8.29|6.89|0
1656408900000|2022-06-28 09:35:00|8.39|6.99|8.44|7.04|8.47|7.07|8.38|6.98|0
1656409200000|2022-06-28 09:40:00|8.45|7.05|8.48|7.08|8.5|7.1|8.44|7.04|0
1656409500000|2022-06-28 09:45:00|8.47|7.07|8.47|7.07|8.5|7.1|8.43|7.03|0
1656409800000|2022-06-28 09:50:00|8.46|7.06|8.42|7.02|8.47|7.07|8.37|6.97|0
1656410100000|2022-06-28 09:55:00|8.43|7.03|8.47|7.07|8.49|7.09|8.4|7|0
1656410400000|2022-06-28 10:00:00|8.46|7.06|8.46|7.06|8.48|7.08|8.41|7.01|0
1656410700000|2022-06-28 10:05:00|8.45|7.05|8.48|7.08|8.49|7.09|8.43|7.03|0
1656411000000|2022-06-28 10:10:00|8.49|7.09|8.5|7.1|8.52|7.12|8.46|7.06|0
1656411300000|2022-06-28 10:15:00|8.49|7.09|8.48|7.08|8.49|7.09|8.46|7.06|0
1656411600000|2022-06-28 10:20:00|8.47|7.07|8.42|7.02|8.48|7.08|8.4|7|0
1656411900000|2022-06-28 10:25:00|8.43|7.03|8.41|7.01|8.45|7.05|8.4|7|0
1656412200000|2022-06-28 10:30:00|8.42|7.02|8.35|6.95|8.42|7.02|8.35|6.95|0
1656412500000|2022-06-28 10:35:00|8.36|6.96|8.37|6.97|8.39|6.99|8.36|6.96|0
1656412800000|2022-06-28 10:40:00|8.36|6.96|8.4|7|8.43|7.03|8.35|6.95|0
1656413100000|2022-06-28 10:45:00|8.41|7.01|8.4|7|8.43|7.03|8.37|6.97|0
1656413400000|2022-06-28 10:50:00|8.41|7.01|8.35|6.95|8.42|7.02|8.35|6.95|0
1656413700000|2022-06-28 10:55:00|8.36|6.96|8.32|6.92|8.37|6.97|8.29|6.89|0
1656414000000|2022-06-28 11:00:00|8.33|6.93|8.38|6.98|8.4|7|8.32|6.92|0
1656414300000|2022-06-28 11:05:00|8.39|6.99|8.31|6.91|8.4|7|8.31|6.91|0
1656414600000|2022-06-28 11:10:00|8.3|6.9|8.31|6.91|8.34|6.94|8.29|6.89|0
1656414900000|2022-06-28 11:15:00|8.32|6.92|8.32|6.92|8.33|6.93|8.31|6.91|0
1656415200000|2022-06-28 11:20:00|8.31|6.91|8.31|6.91|8.34|6.94|8.3|6.9|0
1656415500000|2022-06-28 11:25:00|8.32|6.92|8.24|6.84|8.35|6.95|8.24|6.84|0
1656415800000|2022-06-28 11:30:00|8.25|6.85|8.27|6.87|8.28|6.88|8.25|6.85|0
1656416100000|2022-06-28 11:35:00|8.28|6.88|8.3|6.9|8.32|6.92|8.27|6.87|0
1656416400000|2022-06-28 11:40:00|8.31|6.91|8.27|6.87|8.32|6.92|8.27|6.87|0
1656416700000|2022-06-28 11:45:00|8.28|6.88|8.13|6.73|8.3|6.9|8.12|6.72|0
1656417000000|2022-06-28 11:50:00|8.14|6.74|8.16|6.76|8.19|6.79|8.13|6.73|0
1656417300000|2022-06-28 11:55:00|8.17|6.77|8.14|6.74|8.21|6.81|8.14|6.74|0
1656417600000|2022-06-28 12:00:00|8.15|6.75|8.14|6.74|8.18|6.78|8.12|6.72|0
1656417900000|2022-06-28 12:05:00|8.13|6.73|8.17|6.77|8.19|6.79|8.13|6.73|0
1656418200000|2022-06-28 12:10:00|8.18|6.78|8.19|6.79|8.22|6.82|8.17|6.77|0
1656418500000|2022-06-28 12:15:00|8.2|6.8|8.28|6.88|8.3|6.9|8.16|6.76|0
1656418800000|2022-06-28 12:20:00|8.29|6.89|8.33|6.93|8.4|7|8.27|6.87|0
1656419100000|2022-06-28 12:25:00|8.34|6.94|8.48|7.08|8.49|7.09|8.33|6.93|0
1656419400000|2022-06-28 12:30:00|8.47|7.07|8.54|7.14|8.55|7.15|8.4|7|0
1656419700000|2022-06-28 12:35:00|8.53|7.13|8.43|7.03|8.53|7.13|8.42|7.02|0
1656420000000|2022-06-28 12:40:00|8.42|7.02|8.39|6.99|8.42|7.02|8.34|6.94|0
1656420300000|2022-06-28 12:45:00|8.38|6.98|8.36|6.96|8.38|6.98|8.34|6.94|0
1656420600000|2022-06-28 12:50:00|8.35|6.95|8.33|6.93|8.38|6.98|8.31|6.91|0
1656420900000|2022-06-28 12:55:00|8.34|6.94|8.31|6.91|8.34|6.94|8.29|6.89|0
1656421200000|2022-06-28 13:00:00|8.3|6.9|8.28|6.88|8.31|6.91|8.26|6.86|0
1656421500000|2022-06-28 13:05:00|8.27|6.87|8.24|6.84|8.27|6.87|8.22|6.82|0
1656421800000|2022-06-28 13:10:00|8.25|6.85|8.3|6.9|8.33|6.93|8.24|6.84|0
1656422100000|2022-06-28 13:15:00|8.31|6.91|8.26|6.86|8.31|6.91|8.25|6.85|0
1656422400000|2022-06-28 13:20:00|8.25|6.85|8.28|6.88|8.29|6.89|8.23|6.83|0
1656422700000|2022-06-28 13:25:00|8.27|6.87|8.28|6.88|8.32|6.92|8.23|6.83|0
1656423000000|2022-06-28 13:30:00|8.31|6.91|7.74|6.34|8.31|6.91|7.67|6.27|0
1656423300000|2022-06-28 13:35:00|7.72|6.32|7.79|6.39|8.07|6.67|7.65|6.25|0
1656423600000|2022-06-28 13:40:00|7.81|6.41|7.84|6.44|7.93|6.53|7.77|6.37|0
1656423900000|2022-06-28 13:45:00|7.81|6.41|7.81|6.41|8|6.6|7.8|6.4|0
1656424200000|2022-06-28 13:50:00|7.8|6.4|7.82|6.42|7.88|6.48|7.77|6.37|0
1656424500000|2022-06-28 13:55:00|7.83|6.43|7.89|6.49|8.08|6.68|7.81|6.41|0
1656424800000|2022-06-28 14:00:00|7.9|6.5|8.03|6.63|8.08|6.68|7.74|6.34|0
1656425100000|2022-06-28 14:05:00|8.05|6.65|8.11|6.71|8.14|6.74|7.88|6.48|0
1656425400000|2022-06-28 14:10:00|8.13|6.73|7.98|6.58|8.13|6.73|7.96|6.56|0
1656425700000|2022-06-28 14:15:00|7.99|6.59|8.11|6.71|8.11|6.71|7.96|6.56|0
1656426000000|2022-06-28 14:20:00|8.12|6.72|8.2|6.8|8.29|6.89|8.07|6.67|0
1656426300000|2022-06-28 14:25:00|8.21|6.81|8.38|6.98|8.41|7.01|8.14|6.74|0
1656426600000|2022-06-28 14:30:00|8.41|7.01|8.37|6.97|8.67|7.27|8.11|6.71|0
1656426900000|2022-06-28 14:35:00|8.39|6.99|8.27|6.87|8.4|7|8.24|6.84|0
1656427200000|2022-06-28 14:40:00|8.28|6.88|8.26|6.86|8.45|7.05|8.25|6.85|0
1656427500000|2022-06-28 14:45:00|8.28|6.88|8.48|7.08|8.56|7.16|8.26|6.86|0
1656427800000|2022-06-28 14:50:00|8.47|7.07|8.52|7.12|8.6|7.2|8.43|7.03|0
1656428100000|2022-06-28 14:55:00|8.53|7.13|8.33|6.93|8.53|7.13|8.33|6.93|0
1656428400000|2022-06-28 15:00:00|8.35|6.95|8.36|6.96|8.46|7.06|8.28|6.88|0
1656428700000|2022-06-28 15:05:00|8.35|6.95|8.37|6.97|8.48|7.08|8.33|6.93|0
1656429000000|2022-06-28 15:10:00|8.35|6.95|8.13|6.73|8.41|7.01|8.11|6.71|0
1656429300000|2022-06-28 15:15:00|8.14|6.74|8.58|7.18|8.59|7.19|8.13|6.73|0
1656429600000|2022-06-28 15:20:00|8.57|7.17|8.84|7.44|8.84|7.44|8.54|7.14|0
1656429900000|2022-06-28 15:25:00|8.83|7.43|9.18|7.78|9.29|7.89|8.81|7.41|0
1656430200000|2022-06-28 15:30:00|9.2|7.8|8.84|7.44|9.2|7.8|8.77|7.37|0
1656430500000|2022-06-28 15:35:00|8.85|7.45|9.11|7.71|9.12|7.72|8.83|7.43|0
1656430800000|2022-06-28 15:40:00|9.07|7.67|9.28|7.88|9.31|7.91|9.07|7.67|0
1656431100000|2022-06-28 15:45:00|9.27|7.87|9.43|8.03|9.5|8.1|9.19|7.79|0
1656431400000|2022-06-28 15:50:00|9.44|8.04|9.6|8.2|9.62|8.22|9.42|8.02|0
1656431700000|2022-06-28 15:55:00|9.62|8.22|9.75|8.35|9.81|8.41|9.37|7.97|0
1656432000000|2022-06-28 16:00:00|9.76|8.36|9.95|8.55|9.96|8.56|9.7|8.3|0
1656432300000|2022-06-28 16:05:00|9.93|8.53|9.76|8.36|10.09|8.69|9.76|8.36|0
1656432600000|2022-06-28 16:10:00|9.8|8.4|9.74|8.34|9.8|8.4|9.61|8.21|0
1656432900000|2022-06-28 16:15:00|9.76|8.36|9.7|8.3|9.91|8.51|9.7|8.3|0
1656433200000|2022-06-28 16:20:00|9.73|8.33|9.66|8.26|9.76|8.36|9.63|8.23|0
1656433500000|2022-06-28 16:25:00|9.67|8.27|9.53|8.13|9.68|8.28|9.53|8.13|0
1656433800000|2022-06-28 16:30:00|9.5|8.1|9.76|8.36|9.76|8.36|9.5|8.1|0
1656434100000|2022-06-28 16:35:00|9.78|8.38|9.57|8.17|9.78|8.38|9.54|8.14|0
1656434400000|2022-06-28 16:40:00|9.56|8.16|9.45|8.05|9.59|8.19|9.43|8.03|0
1656434700000|2022-06-28 16:45:00|9.44|8.04|9.07|7.67|9.49|8.09|8.95|7.55|0
1656435000000|2022-06-28 16:50:00|9.06|7.66|9.24|7.84|9.24|7.84|9.05|7.65|0
1656435300000|2022-06-28 16:55:00|9.23|7.83|9.15|7.75|9.24|7.84|9.1|7.7|0
1656435600000|2022-06-28 17:00:00|9.16|7.76|9.28|7.88|9.38|7.98|9.15|7.75|0
1656435900000|2022-06-28 17:05:00|9.25|7.85|9.58|8.18|9.58|8.18|9.25|7.85|0
1656436200000|2022-06-28 17:10:00|9.59|8.19|9.8|8.4|9.83|8.43|9.4|8|0
1656436500000|2022-06-28 17:15:00|9.82|8.42|9.57|8.17|9.82|8.42|9.48|8.08|0
1656436800000|2022-06-28 17:20:00|9.59|8.19|9.55|8.15|9.68|8.28|9.52|8.12|0
1656437100000|2022-06-28 17:25:00|9.56|8.16|9.45|8.05|9.68|8.28|9.42|8.02|0
1656437400000|2022-06-28 17:30:00|9.47|8.07|9.56|8.16|9.56|8.16|9.4|8|0
1656437700000|2022-06-28 17:35:00|9.55|8.15|9.65|8.25|9.72|8.32|9.55|8.15|0
1656438000000|2022-06-28 17:40:00|9.67|8.27|9.71|8.31|9.74|8.34|9.53|8.13|0
1656438300000|2022-06-28 17:45:00|9.72|8.32|9.69|8.29|9.74|8.34|9.62|8.22|0
1656438600000|2022-06-28 17:50:00|9.68|8.28|9.72|8.32|9.73|8.33|9.6|8.2|0
1656438900000|2022-06-28 17:55:00|9.73|8.33|9.72|8.32|9.76|8.36|9.64|8.24|0
1656439200000|2022-06-28 18:00:00|9.76|8.36|9.72|8.32|9.76|8.36|9.5|8.1|0
1656439500000|2022-06-28 18:05:00|9.75|8.35|9.87|8.47|9.89|8.49|9.7|8.3|0
1656439800000|2022-06-28 18:10:00|9.85|8.45|10.02|8.62|10.05|8.65|9.83|8.43|0
1656440100000|2022-06-28 18:15:00|10.03|8.63|10.13|8.73|10.14|8.74|9.97|8.57|0
1656440400000|2022-06-28 18:20:00|10.14|8.74|10.39|8.5|10.41|8.74|10.08|8.24|0
1656440700000|2022-06-28 18:25:00|10.4|8.51|10.31|8.43|10.42|8.53|10.29|8.42|0
1656441000000|2022-06-28 18:30:00|10.34|8.46|10.51|8.6|10.52|8.61|10.34|8.46|0
1656441300000|2022-06-28 18:35:00|10.52|8.61|10.64|8.7|10.64|8.71|10.5|8.59|0
1656441600000|2022-06-28 18:40:00|10.65|8.71|10.68|8.74|10.75|8.79|10.46|8.56|0
1656441900000|2022-06-28 18:45:00|10.67|8.73|10.4|8.51|10.72|8.77|10.4|8.51|0
1656442200000|2022-06-28 18:50:00|10.41|8.52|10.47|8.57|10.54|8.63|10.4|8.51|0
1656442500000|2022-06-28 18:55:00|10.46|8.56|10.56|8.64|10.59|8.66|10.41|8.52|0
1656442800000|2022-06-28 19:00:00|10.58|8.65|10.74|8.79|10.75|8.8|10.44|8.54|0
1656443100000|2022-06-28 19:05:00|10.73|8.78|10.74|8.79|10.82|8.85|10.69|8.75|0
1656443400000|2022-06-28 19:10:00|10.73|8.78|10.48|8.57|10.82|8.85|10.48|8.57|0
1656443700000|2022-06-28 19:15:00|10.47|8.59|10.38|8.5|10.56|8.64|10.36|8.47|0
1656444000000|2022-06-28 19:20:00|10.39|8.51|10.23|8.37|10.5|8.59|10.21|8.35|0
1656444300000|2022-06-28 19:25:00|10.2|8.35|10.07|8.67|10.33|8.92|10.05|8.35|0
1656444600000|2022-06-28 19:30:00|10.12|8.72|10.15|8.75|10.18|8.78|10|8.6|0
1656444900000|2022-06-28 19:35:00|10.14|8.74|10.07|8.67|10.23|8.83|10.07|8.67|0
1656445200000|2022-06-28 19:40:00|10.05|8.65|10.21|8.81|10.27|8.87|10.04|8.64|0
1656445500000|2022-06-28 19:45:00|10.22|8.82|10.23|8.83|10.33|8.93|10.15|8.75|0
1656445800000|2022-06-28 19:50:00|10.29|8.89|10.13|8.73|10.37|8.97|10.13|8.73|0
1656446100000|2022-06-28 19:55:00|10.15|8.75|10.3|8.9|10.39|8.99|10.13|8.73|0
1656446400000|2022-06-28 20:00:00|10.33|8.93|10.37|8.97|10.43|9.03|10.24|8.84|0
1656446700000|2022-06-28 20:05:00|10.36|8.96|10.4|9|10.42|9.02|10.36|8.96|0
1656447000000|2022-06-28 20:10:00|10.39|8.99|10.33|8.93|10.39|8.99|10.29|8.89|0
1656447300000|2022-06-28 20:15:00|10.44|8.84|10.4|8.8|10.47|8.87|10.4|8.8|0
1656447600000|2022-06-28 20:20:00|10.39|8.79|10.31|8.71|10.41|8.81|10.3|8.7|0
1656447900000|2022-06-28 20:25:00|10.32|8.72|10.33|8.73|10.38|8.78|10.32|8.72|0
1656448200000|2022-06-28 20:30:00|10.35|8.75|10.33|8.73|10.35|8.75|10.33|8.73|0
1656448500000|2022-06-28 20:35:00|10.34|8.74|10.33|8.73|10.36|8.76|10.32|8.72|0
1656448800000|2022-06-28 20:40:00|10.32|8.72|10.36|8.76|10.36|8.76|10.32|8.72|0
1656449100000|2022-06-28 20:45:00|10.35|8.75|10.41|8.81|10.43|8.83|10.35|8.75|0
1656449400000|2022-06-28 20:50:00|10.42|8.82|10.38|8.78|10.43|8.83|10.38|8.78|0
1656449700000|2022-06-28 20:55:00|10.37|8.77|10.32|8.72|10.38|8.78|10.3|8.7|0
1656450000000|2022-06-28 21:00:00|10.33|8.73|10.35|8.75|10.36|8.76|10.33|8.73|0
1656450300000|2022-06-28 21:05:00|10.33|8.73|10.31|8.71|10.34|8.74|10.28|8.68|0
1656450600000|2022-06-28 21:10:00|10.29|8.69|10.3|8.7|10.31|8.71|10.29|8.69|0
1656450900000|2022-06-28 21:15:00|10.31|8.71|10.31|8.71|10.33|8.73|10.29|8.69|0
1656451200000|2022-06-28 21:20:00|10.32|8.72|10.33|8.73|10.34|8.74|10.31|8.71|0
1656451500000|2022-06-28 21:25:00|10.34|8.74|10.35|8.75|10.35|8.75|10.34|8.74|0
1656451800000|2022-06-28 21:30:00|10.34|8.74|10.34|8.74|10.35|8.75|10.34|8.74|0
1656452400000|2022-06-28 21:40:00|10.33|8.73|10.34|8.74|10.34|8.74|10.33|8.73|0
1656452700000|2022-06-28 21:45:00|10.33|8.73|10.33|8.73|10.33|8.73|10.32|8.72|0
1656453000000|2022-06-28 21:50:00|10.32|8.72|10.34|8.74|10.34|8.74|10.32|8.72|0
1656453300000|2022-06-28 21:55:00|10.35|8.75|10.31|8.71|10.35|8.75|10.31|8.71|0
1656453600000|2022-06-28 22:00:00|10.35|8.75|10.31|8.71|10.36|8.76|10.31|8.71|0
1656453900000|2022-06-28 22:05:00|10.32|8.72|10.28|8.68|10.34|8.74|10.28|8.68|0
1656454200000|2022-06-28 22:10:00|10.27|8.67|10.3|8.7|10.32|8.72|10.24|8.64|0
1656454500000|2022-06-28 22:15:00|10.29|8.69|10.28|8.68|10.3|8.7|10.26|8.66|0
1656454800000|2022-06-28 22:20:00|10.27|8.67|10.29|8.69|10.32|8.72|10.27|8.67|0
1656455100000|2022-06-28 22:25:00|10.28|8.68|10.26|8.66|10.28|8.68|10.24|8.64|0
1656455400000|2022-06-28 22:30:00|10.24|8.64|10.24|8.64|10.26|8.66|10.23|8.63|0
1656455700000|2022-06-28 22:35:00|10.23|8.63|10.23|8.63|10.27|8.67|10.22|8.62|0
1656456000000|2022-06-28 22:40:00|10.24|8.64|10.24|8.64|10.27|8.67|10.24|8.64|0
1656456300000|2022-06-28 22:45:00|10.23|8.63|10.24|8.64|10.24|8.64|10.22|8.62|0
1656456600000|2022-06-28 22:50:00|10.23|8.63|10.19|8.59|10.24|8.64|10.19|8.59|0
1656456900000|2022-06-28 22:55:00|10.2|8.6|10.19|8.59|10.22|8.62|10.19|8.59|0
1656457200000|2022-06-28 23:00:00|10.2|8.6|10.33|8.73|10.35|8.75|10.19|8.59|0
1656457500000|2022-06-28 23:05:00|10.32|8.72|10.34|8.74|10.35|8.75|10.29|8.69|0
1656457800000|2022-06-28 23:10:00|10.33|8.73|10.34|8.74|10.35|8.75|10.31|8.71|0
1656458100000|2022-06-28 23:15:00|10.33|8.73|10.34|8.74|10.38|8.78|10.33|8.73|0
1656458400000|2022-06-28 23:20:00|10.36|8.76|10.26|8.66|10.36|8.76|10.23|8.63|0
1656458700000|2022-06-28 23:25:00|10.25|8.65|10.23|8.63|10.27|8.67|10.22|8.62|0
1656459000000|2022-06-28 23:30:00|10.24|8.64|10.23|8.63|10.25|8.65|10.21|8.61|0
1656459300000|2022-06-28 23:35:00|10.24|8.64|10.24|8.64|10.28|8.68|10.23|8.63|0
1656459600000|2022-06-28 23:40:00|10.23|8.63|10.21|8.61|10.25|8.65|10.21|8.61|0
1656459900000|2022-06-28 23:45:00|10.2|8.6|10.2|8.6|10.21|8.61|10.17|8.57|0
1656460200000|2022-06-28 23:50:00|10.21|8.61|10.26|8.66|10.26|8.66|10.2|8.6|0
1656460500000|2022-06-28 23:55:00|10.27|8.67|10.24|8.64|10.3|8.7|10.23|8.63|0
1656460800000|2022-06-29 00:00:00|10.25|8.65|10.24|8.64|10.29|8.69|10.19|8.59|0
1656461100000|2022-06-29 00:05:00|10.25|8.65|10.17|8.57|10.28|8.68|10.1|8.5|0
1656461400000|2022-06-29 00:10:00|10.18|8.58|10.23|8.63|10.24|8.64|10.12|8.52|0
1656461700000|2022-06-29 00:15:00|10.21|8.61|10.16|8.56|10.23|8.63|10.14|8.54|0
1656462000000|2022-06-29 00:20:00|10.15|8.55|10.35|8.75|10.38|8.78|10.15|8.55|0
1656462300000|2022-06-29 00:25:00|10.36|8.76|10.27|8.67|10.36|8.76|10.27|8.67|0
1656462600000|2022-06-29 00:30:00|10.26|8.66|10.29|8.69|10.3|8.7|10.19|8.59|0
1656462900000|2022-06-29 00:35:00|10.28|8.68|10.41|8.81|10.41|8.81|10.27|8.67|0
1656463200000|2022-06-29 00:40:00|10.4|8.8|10.47|8.87|10.47|8.87|10.38|8.78|0
1656463500000|2022-06-29 00:45:00|10.45|8.85|10.47|8.87|10.47|8.87|10.42|8.82|0
1656463800000|2022-06-29 00:50:00|10.46|8.86|10.47|8.87|10.47|8.87|10.42|8.82|0
1656464100000|2022-06-29 00:55:00|10.48|8.88|10.44|8.84|10.48|8.88|10.43|8.83|0
1656464400000|2022-06-29 01:00:00|10.45|8.85|10.36|8.76|10.47|8.87|10.36|8.76|0
1656464700000|2022-06-29 01:05:00|10.37|8.77|10.39|8.79|10.44|8.84|10.37|8.77|0
1656465000000|2022-06-29 01:10:00|10.4|8.8|10.37|8.77|10.42|8.82|10.37|8.77|0
1656465300000|2022-06-29 01:15:00|10.39|8.79|10.35|8.75|10.39|8.79|10.35|8.75|0
1656465600000|2022-06-29 01:20:00|10.33|8.73|10.34|8.74|10.39|8.79|10.3|8.7|0
1656465900000|2022-06-29 01:25:00|10.35|8.75|10.23|8.63|10.35|8.75|10.23|8.63|0
1656466200000|2022-06-29 01:30:00|10.24|8.64|10.23|8.63|10.26|8.66|10.16|8.56|0
1656466500000|2022-06-29 01:35:00|10.22|8.62|10.17|8.57|10.24|8.64|10.11|8.51|0
1656466800000|2022-06-29 01:40:00|10.18|8.58|10.26|8.66|10.29|8.69|10.16|8.56|0
1656467100000|2022-06-29 01:45:00|10.25|8.65|10.31|8.71|10.31|8.71|10.24|8.64|0
1656467400000|2022-06-29 01:50:00|10.32|8.72|10.27|8.67|10.33|8.73|10.25|8.65|0
1656467700000|2022-06-29 01:55:00|10.28|8.68|10.26|8.66|10.29|8.69|10.24|8.64|0
1656468000000|2022-06-29 02:00:00|10.25|8.65|10.31|8.71|10.34|8.74|10.21|8.61|0
1656468300000|2022-06-29 02:05:00|10.32|8.72|10.33|8.73|10.35|8.75|10.27|8.67|0
1656468600000|2022-06-29 02:10:00|10.32|8.72|10.25|8.65|10.33|8.73|10.24|8.64|0
1656468900000|2022-06-29 02:15:00|10.24|8.64|10.41|8.81|10.41|8.81|10.24|8.64|0
1656469200000|2022-06-29 02:20:00|10.42|8.82|10.33|8.73|10.42|8.82|10.32|8.72|0
1656469500000|2022-06-29 02:25:00|10.34|8.74|10.35|8.75|10.37|8.77|10.31|8.71|0
1656469800000|2022-06-29 02:30:00|10.34|8.74|10.32|8.72|10.35|8.75|10.3|8.7|0
1656470100000|2022-06-29 02:35:00|10.31|8.71|10.31|8.71|10.31|8.71|10.25|8.65|0
1656470400000|2022-06-29 02:40:00|10.32|8.72|10.28|8.68|10.33|8.73|10.25|8.65|0
1656470700000|2022-06-29 02:45:00|10.27|8.67|10.22|8.62|10.28|8.68|10.18|8.58|0
1656471000000|2022-06-29 02:50:00|10.23|8.63|10.22|8.62|10.23|8.63|10.22|8.62|0
1656471300000|2022-06-29 02:55:00|10.21|8.61|10.24|8.64|10.26|8.66|10.19|8.59|0
1656471600000|2022-06-29 03:00:00|10.25|8.65|10.27|8.67|10.3|8.7|10.22|8.62|0
1656471900000|2022-06-29 03:05:00|10.28|8.68|10.3|8.7|10.34|8.74|10.27|8.67|0
1656472200000|2022-06-29 03:10:00|10.31|8.71|10.34|8.74|10.37|8.77|10.29|8.69|0
1656472500000|2022-06-29 03:15:00|10.35|8.75|10.32|8.72|10.36|8.76|10.31|8.71|0
1656472800000|2022-06-29 03:20:00|10.33|8.73|10.28|8.68|10.34|8.74|10.27|8.67|0
1656473100000|2022-06-29 03:25:00|10.29|8.69|10.25|8.65|10.32|8.72|10.24|8.64|0
1656473400000|2022-06-29 03:30:00|10.26|8.66|10.22|8.62|10.27|8.67|10.22|8.62|0
1656473700000|2022-06-29 03:35:00|10.23|8.63|10.32|8.72|10.36|8.76|10.23|8.63|0
1656474000000|2022-06-29 03:40:00|10.33|8.73|10.22|8.62|10.33|8.73|10.21|8.61|0
1656474300000|2022-06-29 03:45:00|10.21|8.61|10.26|8.66|10.29|8.69|10.21|8.61|0
1656474600000|2022-06-29 03:50:00|10.27|8.67|10.23|8.63|10.28|8.68|10.22|8.62|0
1656474900000|2022-06-29 03:55:00|10.24|8.64|10.27|8.67|10.28|8.68|10.22|8.62|0
1656475200000|2022-06-29 04:00:00|10.26|8.66|10.26|8.66|10.31|8.71|10.24|8.64|0
1656475500000|2022-06-29 04:05:00|10.27|8.67|10.3|8.7|10.3|8.7|10.23|8.63|0
1656475800000|2022-06-29 04:10:00|10.29|8.69|10.25|8.65|10.29|8.69|10.24|8.64|0
1656476100000|2022-06-29 04:15:00|10.26|8.66|10.26|8.66|10.29|8.69|10.24|8.64|0
1656476400000|2022-06-29 04:20:00|10.25|8.65|10.28|8.68|10.29|8.69|10.25|8.65|0
1656476700000|2022-06-29 04:25:00|10.27|8.67|10.28|8.68|10.31|8.71|10.25|8.65|0
1656477000000|2022-06-29 04:30:00|10.29|8.69|10.15|8.55|10.33|8.73|10.14|8.54|0
1656477300000|2022-06-29 04:35:00|10.16|8.56|10.15|8.55|10.18|8.58|10.14|8.54|0
1656477600000|2022-06-29 04:40:00|10.16|8.56|10.14|8.54|10.18|8.58|10.14|8.54|0
1656477900000|2022-06-29 04:45:00|10.15|8.55|10.16|8.56|10.17|8.57|10.15|8.55|0
1656478200000|2022-06-29 04:50:00|10.17|8.57|10.18|8.58|10.19|8.59|10.16|8.56|0
1656478500000|2022-06-29 04:55:00|10.19|8.59|10.22|8.62|10.22|8.62|10.18|8.58|0
1656478800000|2022-06-29 05:00:00|10.21|8.61|10.13|8.53|10.25|8.65|10.13|8.53|0
1656479100000|2022-06-29 05:05:00|10.14|8.54|10.18|8.58|10.19|8.59|10.13|8.53|0
1656479400000|2022-06-29 05:10:00|10.19|8.59|10.16|8.56|10.2|8.6|10.15|8.55|0
1656479700000|2022-06-29 05:15:00|10.17|8.57|10.15|8.55|10.17|8.57|10.13|8.53|0
1656480000000|2022-06-29 05:20:00|10.16|8.56|10.15|8.55|10.18|8.58|10.13|8.53|0
1656480300000|2022-06-29 05:25:00|10.16|8.56|10.22|8.62|10.24|8.64|10.15|8.55|0
1656480600000|2022-06-29 05:30:00|10.23|8.63|10.2|8.6|10.23|8.63|10.18|8.58|0
1656480900000|2022-06-29 05:35:00|10.19|8.59|10.27|8.67|10.27|8.67|10.19|8.59|0
1656481200000|2022-06-29 05:40:00|10.28|8.68|10.21|8.61|10.31|8.71|10.2|8.6|0
1656481500000|2022-06-29 05:45:00|10.2|8.6|10.19|8.59|10.22|8.62|10.19|8.59|0
1656481800000|2022-06-29 05:50:00|10.2|8.6|10.23|8.63|10.26|8.66|10.19|8.59|0
1656482100000|2022-06-29 05:55:00|10.24|8.64|10.26|8.66|10.29|8.69|10.21|8.61|0
1656482400000|2022-06-29 06:00:00|10.24|8.64|10.26|8.66|10.28|8.68|10.17|8.57|0
1656482700000|2022-06-29 06:05:00|10.25|8.65|10.41|8.81|10.41|8.81|10.21|8.61|0
1656483000000|2022-06-29 06:10:00|10.4|8.8|10.36|8.76|10.44|8.84|10.34|8.74|0
1656483300000|2022-06-29 06:15:00|10.37|8.77|10.33|8.73|10.39|8.79|10.31|8.71|0
1656483600000|2022-06-29 06:20:00|10.32|8.72|10.51|8.91|10.58|8.98|10.31|8.71|0
1656483900000|2022-06-29 06:25:00|10.52|8.92|10.45|8.85|10.52|8.92|10.44|8.84|0
1656484200000|2022-06-29 06:30:00|10.46|8.86|10.52|8.92|10.52|8.92|10.43|8.83|0
1656484500000|2022-06-29 06:35:00|10.54|8.94|10.62|9.02|10.63|9.03|10.53|8.93|0
1656484800000|2022-06-29 06:40:00|10.63|9.03|10.65|9.05|10.67|9.07|10.61|9.01|0
1656485100000|2022-06-29 06:45:00|10.64|9.04|10.7|9.1|10.7|9.1|10.59|8.99|0
1656485400000|2022-06-29 06:50:00|10.69|9.09|10.85|9.25|10.87|9.27|10.69|9.09|0
1656485700000|2022-06-29 06:55:00|10.87|9.27|10.81|9.21|10.87|9.27|10.78|9.18|0
1656486000000|2022-06-29 07:00:00|10.83|9.23|10.75|9.15|10.91|9.31|10.75|9.15|0
1656486300000|2022-06-29 07:05:00|10.64|9.24|10.67|9.27|10.71|9.31|10.55|9.15|0
1656486600000|2022-06-29 07:10:00|10.65|9.25|10.58|9.18|10.68|9.28|10.56|9.16|0
1656486900000|2022-06-29 07:15:00|10.55|9.15|10.4|9|10.55|9.15|10.3|8.9|0
1656487200000|2022-06-29 07:20:00|10.39|8.99|10.11|8.71|10.46|9.06|10.08|8.68|0
1656487500000|2022-06-29 07:25:00|10.12|8.72|10.06|8.66|10.14|8.74|9.95|8.55|0
1656487800000|2022-06-29 07:30:00|10.05|8.65|10.17|8.77|10.27|8.87|10.05|8.65|0
1656488100000|2022-06-29 07:35:00|10.15|8.75|10.07|8.67|10.19|8.79|10|8.6|0
1656488400000|2022-06-29 07:40:00|10.02|8.62|10.02|8.62|10.09|8.69|10|8.6|0
1656488700000|2022-06-29 07:45:00|10.03|8.63|10.11|8.71|10.16|8.76|9.98|8.58|0
1656489000000|2022-06-29 07:50:00|10.1|8.7|10.09|8.69|10.15|8.75|10.03|8.63|0
1656489300000|2022-06-29 07:55:00|10.11|8.71|10.19|8.79|10.24|8.84|10.09|8.69|0
1656489600000|2022-06-29 08:00:00|10.16|8.76|10.03|8.63|10.27|8.87|10.01|8.61|0
1656489900000|2022-06-29 08:05:00|10.05|8.65|9.92|8.52|10.06|8.66|9.89|8.49|0
1656490200000|2022-06-29 08:10:00|9.91|8.51|10|8.6|10.01|8.61|9.88|8.48|0
1656490500000|2022-06-29 08:15:00|10.01|8.61|10.03|8.63|10.09|8.69|9.99|8.59|0
1656490800000|2022-06-29 08:20:00|10.07|8.67|10.04|8.64|10.07|8.67|9.96|8.56|0
1656491100000|2022-06-29 08:25:00|10.05|8.65|10.06|8.66|10.08|8.68|10|8.6|0
1656491400000|2022-06-29 08:30:00|10.05|8.65|10.03|8.63|10.05|8.65|9.98|8.58|0
1656491700000|2022-06-29 08:35:00|10.02|8.62|9.99|8.59|10.03|8.63|9.91|8.51|0
1656492000000|2022-06-29 08:40:00|10|8.6|10.02|8.62|10.08|8.68|9.97|8.57|0
1656492300000|2022-06-29 08:45:00|10.01|8.61|9.99|8.59|10.06|8.66|9.95|8.55|0
1656492600000|2022-06-29 08:50:00|10|8.6|10.01|8.61|10.03|8.63|9.98|8.58|0
1656492900000|2022-06-29 08:55:00|9.99|8.59|10.01|8.61|10.02|8.62|9.96|8.56|0
1656493200000|2022-06-29 09:00:00|10.03|8.63|9.95|8.55|10.05|8.65|9.95|8.55|0
1656493500000|2022-06-29 09:05:00|9.96|8.56|9.97|8.57|9.98|8.58|9.93|8.53|0
1656493800000|2022-06-29 09:10:00|9.96|8.56|9.96|8.56|9.97|8.57|9.91|8.51|0
1656494100000|2022-06-29 09:15:00|9.97|8.57|9.98|8.58|10|8.6|9.94|8.54|0
1656494400000|2022-06-29 09:20:00|9.99|8.59|10|8.6|10.02|8.62|9.97|8.57|0
1656494700000|2022-06-29 09:25:00|9.99|8.59|10|8.6|10.03|8.63|9.98|8.58|0
1656495000000|2022-06-29 09:30:00|10.01|8.61|10.15|8.75|10.16|8.76|10.01|8.61|0
1656495300000|2022-06-29 09:35:00|10.16|8.76|10.22|8.82|10.22|8.82|10.14|8.74|0
1656495600000|2022-06-29 09:40:00|10.21|8.81|10.2|8.8|10.24|8.84|10.19|8.79|0
1656495900000|2022-06-29 09:45:00|10.19|8.79|10.18|8.78|10.28|8.88|10.15|8.75|0
1656496200000|2022-06-29 09:50:00|10.19|8.79|10.36|8.96|10.37|8.97|10.19|8.79|0
1656496500000|2022-06-29 09:55:00|10.37|8.97|10.49|9.09|10.52|9.12|10.32|8.92|0
1656496800000|2022-06-29 10:00:00|10.45|9.05|10.29|8.89|10.46|9.06|10.27|8.87|0
1656497100000|2022-06-29 10:05:00|10.3|8.9|10.21|8.81|10.3|8.9|10.19|8.79|0
1656497400000|2022-06-29 10:10:00|10.22|8.82|10.35|8.95|10.36|8.96|10.22|8.82|0
1656497700000|2022-06-29 10:15:00|10.34|8.94|10.33|8.93|10.37|8.97|10.28|8.88|0
1656498000000|2022-06-29 10:20:00|10.34|8.94|10.36|8.96|10.36|8.96|10.24|8.84|0
1656498300000|2022-06-29 10:25:00|10.37|8.97|10.37|8.97|10.4|9|10.31|8.91|0
1656498600000|2022-06-29 10:30:00|10.36|8.96|10.35|8.95|10.4|9|10.32|8.92|0
1656498900000|2022-06-29 10:35:00|10.34|8.94|10.34|8.94|10.37|8.97|10.28|8.88|0
1656499200000|2022-06-29 10:40:00|10.33|8.93|10.39|8.99|10.39|8.99|10.28|8.88|0
1656499500000|2022-06-29 10:45:00|10.38|8.98|10.33|8.93|10.43|9.03|10.12|8.72|0
1656499800000|2022-06-29 10:50:00|10.34|8.94|10.35|8.95|10.35|8.95|10.28|8.88|0
1656500100000|2022-06-29 10:55:00|10.36|8.96|10.28|8.88|10.37|8.97|10.25|8.85|0
1656500400000|2022-06-29 11:00:00|10.29|8.89|10.31|8.91|10.35|8.95|10.25|8.85|0
1656500700000|2022-06-29 11:05:00|10.3|8.9|10.29|8.89|10.35|8.95|10.28|8.88|0
1656501000000|2022-06-29 11:10:00|10.3|8.9|10.31|8.91|10.41|9.01|10.29|8.89|0
1656501300000|2022-06-29 11:15:00|10.29|8.89|10.27|8.87|10.4|9|10.27|8.87|0
1656501600000|2022-06-29 11:20:00|10.28|8.88|10.26|8.86|10.3|8.9|10.24|8.84|0
1656501900000|2022-06-29 11:25:00|10.25|8.85|10.26|8.86|10.28|8.88|10.24|8.84|0
1656502200000|2022-06-29 11:30:00|10.25|8.85|10.18|8.78|10.26|8.86|10.16|8.76|0
1656502500000|2022-06-29 11:35:00|10.19|8.79|10.05|8.65|10.21|8.81|10.05|8.65|0
1656502800000|2022-06-29 11:40:00|10.06|8.66|10.07|8.67|10.09|8.69|10.05|8.65|0
1656503100000|2022-06-29 11:45:00|10.08|8.68|10.02|8.62|10.09|8.69|10.01|8.61|0
1656503400000|2022-06-29 11:50:00|10.03|8.63|9.88|8.48|10.04|8.64|9.86|8.46|0
1656503700000|2022-06-29 11:55:00|9.9|8.5|9.79|8.39|9.92|8.52|9.76|8.36|0
1656504000000|2022-06-29 12:00:00|9.81|8.41|9.6|8.2|9.81|8.41|9.57|8.17|0
1656504300000|2022-06-29 12:05:00|9.61|8.21|9.64|8.24|9.65|8.25|9.55|8.15|0
1656504600000|2022-06-29 12:10:00|9.65|8.25|9.64|8.24|9.66|8.26|9.61|8.21|0
1656504900000|2022-06-29 12:15:00|9.63|8.23|9.65|8.25|9.66|8.26|9.56|8.16|0
1656505200000|2022-06-29 12:20:00|9.64|8.24|9.81|8.41|9.82|8.42|9.61|8.21|0
1656505500000|2022-06-29 12:25:00|9.82|8.42|9.79|8.39|9.84|8.44|9.78|8.38|0
1656505800000|2022-06-29 12:30:00|9.8|8.4|9.95|8.55|10.06|8.66|9.75|8.35|0
1656506100000|2022-06-29 12:35:00|9.96|8.56|10.25|8.85|10.29|8.89|9.96|8.56|0
1656506400000|2022-06-29 12:40:00|10.24|8.84|10.14|8.74|10.28|8.88|10.13|8.73|0
1656506700000|2022-06-29 12:45:00|10.15|8.75|10.15|8.75|10.21|8.81|10.07|8.67|0
1656507000000|2022-06-29 12:50:00|10.16|8.76|10.12|8.72|10.16|8.76|10.07|8.67|0
1656507300000|2022-06-29 12:55:00|10.13|8.73|10.14|8.74|10.23|8.83|10.11|8.71|0
1656507600000|2022-06-29 13:00:00|10.15|8.75|10.02|8.62|10.18|8.78|9.97|8.57|0
1656507900000|2022-06-29 13:05:00|9.99|8.59|10.13|8.73|10.22|8.82|9.98|8.58|0
1656508200000|2022-06-29 13:10:00|10.11|8.71|10.03|8.63|10.14|8.74|10|8.6|0
1656508500000|2022-06-29 13:15:00|10.02|8.62|9.91|8.51|10.14|8.74|9.88|8.48|0
1656508800000|2022-06-29 13:20:00|9.92|8.52|9.98|8.58|10.03|8.63|9.9|8.5|0
1656509100000|2022-06-29 13:25:00|10.01|8.61|10.11|8.71|10.17|8.77|9.98|8.58|0
1656509400000|2022-06-29 13:30:00|10.07|8.67|10.69|9.29|10.75|9.35|9.97|8.57|0
1656509700000|2022-06-29 13:35:00|10.71|9.31|10.77|9.37|10.82|9.42|10.33|8.93|0
1656510000000|2022-06-29 13:40:00|10.8|9.4|10.77|9.37|10.91|9.51|10.62|9.22|0
1656510300000|2022-06-29 13:45:00|10.85|9.45|10.62|9.22|10.98|9.58|10.59|9.19|0
1656510600000|2022-06-29 13:50:00|10.64|9.24|9.96|8.56|10.66|9.26|9.88|8.48|0
1656510900000|2022-06-29 13:55:00|9.99|8.59|10.12|8.72|10.19|8.79|9.96|8.56|0
1656511200000|2022-06-29 14:00:00|10.13|8.73|9.64|8.24|10.28|8.88|9.52|8.12|0
1656511500000|2022-06-29 14:05:00|9.67|8.27|9.96|8.56|10.02|8.62|9.64|8.24|0
1656511800000|2022-06-29 14:10:00|9.97|8.57|10.03|8.63|10.04|8.64|9.72|8.32|0
1656512100000|2022-06-29 14:15:00|10.04|8.64|10.42|9.02|10.48|9.08|9.97|8.57|0
1656512400000|2022-06-29 14:20:00|10.44|9.04|10.29|8.89|10.46|9.06|10.29|8.89|0
1656512700000|2022-06-29 14:25:00|10.26|8.86|10.03|8.63|10.28|8.88|9.85|8.45|0
1656513000000|2022-06-29 14:30:00|10.02|8.62|9.9|8.5|10.06|8.66|9.67|8.27|0
1656513300000|2022-06-29 14:35:00|9.91|8.51|9.98|8.58|10.28|8.88|9.91|8.51|0
1656513600000|2022-06-29 14:40:00|9.97|8.57|9.74|8.34|10.02|8.62|9.68|8.28|0
1656513900000|2022-06-29 14:45:00|9.72|8.32|9.83|8.43|9.92|8.52|9.65|8.25|0
1656514200000|2022-06-29 14:50:00|9.8|8.4|9.85|8.45|9.98|8.58|9.65|8.25|0
1656514500000|2022-06-29 14:55:00|9.86|8.46|10.05|8.65|10.07|8.67|9.84|8.44|0
1656514800000|2022-06-29 15:00:00|10.07|8.67|10.16|8.76|10.18|8.78|9.97|8.57|0
1656515100000|2022-06-29 15:05:00|10.17|8.77|10.13|8.73|10.32|8.92|10.03|8.63|0
1656515400000|2022-06-29 15:10:00|10.11|8.71|10.23|8.83|10.27|8.87|10.05|8.65|0
1656515700000|2022-06-29 15:15:00|10.21|8.81|10.28|8.88|10.32|8.92|10.09|8.69|0
1656516000000|2022-06-29 15:20:00|10.31|8.91|10.46|9.06|10.57|9.17|10.27|8.87|0
1656516300000|2022-06-29 15:25:00|10.45|9.05|10.47|9.07|10.5|9.1|10.1|8.7|0
1656516600000|2022-06-29 15:30:00|10.46|9.06|10.32|8.92|10.56|9.16|10.26|8.86|0
1656516900000|2022-06-29 15:35:00|10.29|8.89|10.32|8.92|10.34|8.94|10.09|8.69|0
1656517200000|2022-06-29 15:40:00|10.33|8.93|10.53|9.13|10.54|9.14|10.25|8.85|0
1656517500000|2022-06-29 15:45:00|10.52|9.12|10.48|9.08|10.57|9.17|10.35|8.95|0
1656517800000|2022-06-29 15:50:00|10.5|9.1|10.28|8.88|10.53|9.13|10.24|8.84|0
1656518100000|2022-06-29 15:55:00|10.31|8.91|10.39|8.99|10.51|9.11|10.3|8.9|0
1656518400000|2022-06-29 16:00:00|10.4|9|10.46|9.06|10.56|9.16|10.36|8.96|0
1656518700000|2022-06-29 16:05:00|10.45|9.05|10.38|8.98|10.65|9.25|10.32|8.92|0
1656519000000|2022-06-29 16:10:00|10.37|8.97|10.46|9.06|10.54|9.14|10.32|8.92|0
1656519300000|2022-06-29 16:15:00|10.48|9.08|10.4|9|10.48|9.08|10.34|8.94|0
1656519600000|2022-06-29 16:20:00|10.39|8.99|10.63|9.23|10.64|9.24|10.31|8.91|0
1656519900000|2022-06-29 16:25:00|10.68|9.28|10.73|9.33|10.77|9.37|10.63|9.23|0
1656520200000|2022-06-29 16:30:00|10.75|9.35|10.66|9.26|10.75|9.35|10.57|9.17|0
1656520500000|2022-06-29 16:35:00|10.67|9.27|10.39|8.99|10.67|9.27|10.3|8.9|0
1656520800000|2022-06-29 16:40:00|10.4|9|10.38|8.98|10.46|9.06|10.35|8.95|0
1656521100000|2022-06-29 16:45:00|10.39|8.99|10.48|9.08|10.51|9.11|10.31|8.91|0
1656521400000|2022-06-29 16:50:00|10.49|9.09|10.47|9.07|10.52|9.12|10.37|8.97|0
1656521700000|2022-06-29 16:55:00|10.45|9.05|10.38|8.98|10.54|9.14|10.34|8.94|0
1656522000000|2022-06-29 17:00:00|10.39|8.99|10.45|9.05|10.47|9.07|10.33|8.93|0
1656522300000|2022-06-29 17:05:00|10.43|9.03|10.21|8.81|10.49|9.09|10.21|8.81|0
1656522600000|2022-06-29 17:10:00|10.19|8.79|10.29|8.89|10.38|8.98|10.11|8.71|0
1656522900000|2022-06-29 17:15:00|10.3|8.9|10.8|9.4|10.81|9.41|10.3|8.9|0
1656523200000|2022-06-29 17:20:00|10.81|9.41|12.25|10.85|12.84|11.44|10.81|9.41|0
1656523500000|2022-06-29 17:25:00|12.26|10.86|12.01|10.61|12.29|10.89|11.95|10.55|0
1656523800000|2022-06-29 17:30:00|12.02|10.62|12.07|10.67|12.16|10.76|11.97|10.57|0
1656524100000|2022-06-29 17:35:00|12.06|10.66|11.89|10.49|12.06|10.66|11.86|10.46|0
1656524400000|2022-06-29 17:40:00|11.9|10.5|11.77|10.37|11.92|10.52|11.75|10.35|0
1656524700000|2022-06-29 17:45:00|11.74|10.34|11.83|10.43|11.85|10.45|11.73|10.33|0
1656525000000|2022-06-29 17:50:00|11.81|10.41|11.73|10.33|11.84|10.44|11.7|10.3|0
1656525300000|2022-06-29 17:55:00|11.72|10.32|11.55|10.15|11.72|10.32|11.53|10.13|0
1656525600000|2022-06-29 18:00:00|11.56|10.16|11.04|9.64|11.6|10.2|11.04|9.64|0
1656525900000|2022-06-29 18:05:00|11.05|9.65|11.1|9.7|11.17|9.77|11.02|9.62|0
1656526200000|2022-06-29 18:10:00|11.12|9.72|11.12|9.72|11.19|9.79|11.05|9.65|0
1656526500000|2022-06-29 18:15:00|11.13|9.73|11.13|9.73|11.14|9.74|11.03|9.63|0
1656526800000|2022-06-29 18:20:00|11.12|9.72|11.27|9.87|11.3|9.9|11.12|9.72|0
1656527100000|2022-06-29 18:25:00|11.26|9.86|11.16|9.76|11.31|9.91|11.11|9.71|0
1656527400000|2022-06-29 18:30:00|11.14|9.74|11.29|9.89|11.35|9.95|11.13|9.73|0
1656527700000|2022-06-29 18:35:00|11.27|9.87|11.4|10|11.41|10.01|11.27|9.87|0
1656528000000|2022-06-29 18:40:00|11.41|10.01|11.59|10.19|11.59|10.19|11.37|9.97|0
1656528300000|2022-06-29 18:45:00|11.63|10.23|11.64|10.24|11.69|10.29|11.57|10.17|0
1656528600000|2022-06-29 18:50:00|11.66|10.26|11.55|10.15|11.7|10.3|11.55|10.15|0
1656528900000|2022-06-29 18:55:00|11.54|10.14|11.56|10.16|11.58|10.18|11.45|10.05|0
1656529200000|2022-06-29 19:00:00|11.55|10.15|11.59|10.19|11.75|10.35|11.49|10.09|0
1656529500000|2022-06-29 19:05:00|11.58|10.18|11.37|9.97|11.62|10.22|11.37|9.97|0
1656529800000|2022-06-29 19:10:00|11.41|10.01|11.49|10.09|11.6|10.2|11.41|10.01|0
1656530100000|2022-06-29 19:15:00|11.5|10.1|11.2|9.8|11.56|10.16|11.04|9.64|0
1656530400000|2022-06-29 19:20:00|11.21|9.81|11.06|9.66|11.23|9.83|11.06|9.66|0
1656530700000|2022-06-29 19:25:00|11.07|9.67|10.87|9.47|11.1|9.7|10.86|9.46|0
1656531000000|2022-06-29 19:30:00|10.88|9.48|11.25|9.85|11.28|9.88|10.88|9.48|0
1656531300000|2022-06-29 19:35:00|11.26|9.86|11.28|9.88|11.38|9.98|11.18|9.78|0
1656531600000|2022-06-29 19:40:00|11.32|9.92|11.31|9.91|11.38|9.98|11.23|9.83|0
1656531900000|2022-06-29 19:45:00|11.29|9.89|11.51|10.11|11.59|10.19|11.23|9.83|0
1656532200000|2022-06-29 19:50:00|11.47|10.07|11.5|10.1|11.67|10.27|11.34|9.94|0
1656532500000|2022-06-29 19:55:00|11.48|10.08|11.37|9.97|11.48|10.08|11.21|9.81|0
1656532800000|2022-06-29 20:00:00|11.35|9.95|11.3|9.9|11.44|10.04|11.27|9.87|0
1656533100000|2022-06-29 20:05:00|11.29|9.89|11.33|9.93|11.36|9.96|11.26|9.86|0
1656533400000|2022-06-29 20:10:00|11.32|9.92|11.49|10.09|11.49|10.09|11.31|9.91|0
1656533700000|2022-06-29 20:15:00|11.56|9.96|11.46|9.86|11.57|9.97|11.46|9.86|0
1656534000000|2022-06-29 20:20:00|11.45|9.85|11.48|9.88|11.49|9.89|11.43|9.83|0
1656534300000|2022-06-29 20:25:00|11.49|9.89|11.47|9.87|11.49|9.89|11.42|9.82|0
1656534600000|2022-06-29 20:30:00|11.46|9.86|11.39|9.79|11.47|9.87|11.38|9.78|0
1656534900000|2022-06-29 20:35:00|11.41|9.81|11.42|9.82|11.42|9.82|11.4|9.8|0
1656535200000|2022-06-29 20:40:00|11.41|9.81|11.41|9.81|11.41|9.81|11.4|9.8|0
1656535500000|2022-06-29 20:45:00|11.4|9.8|11.37|9.77|11.41|9.81|11.37|9.77|0
1656535800000|2022-06-29 20:50:00|11.38|9.78|11.4|9.8|11.41|9.81|11.38|9.78|0
1656536100000|2022-06-29 20:55:00|11.41|9.81|11.39|9.79|11.42|9.82|11.38|9.78|0
1656536400000|2022-06-29 21:00:00|11.38|9.78|11.38|9.78|11.39|9.79|11.38|9.78|0
1656536700000|2022-06-29 21:05:00|11.39|9.79|11.39|9.79|11.4|9.8|11.38|9.78|0
1656537000000|2022-06-29 21:10:00|11.4|9.8|11.4|9.8|11.41|9.81|11.39|9.79|0
1656537300000|2022-06-29 21:15:00|11.39|9.79|11.39|9.79|11.4|9.8|11.39|9.79|0
1656537900000|2022-06-29 21:25:00|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1656538200000|2022-06-29 21:30:00|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1656538500000|2022-06-29 21:35:00|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1656538800000|2022-06-29 21:40:00|11.39|9.79|11.39|9.79|11.4|9.8|11.39|9.79|0
1656539400000|2022-06-29 21:50:00|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1656540000000|2022-06-29 22:00:00|11.34|9.74|11.41|9.81|11.42|9.82|11.34|9.74|0
1656540300000|2022-06-29 22:05:00|11.4|9.8|11.43|9.83|11.46|9.86|11.39|9.79|0
1656540600000|2022-06-29 22:10:00|11.44|9.84|11.46|9.86|11.47|9.87|11.44|9.84|0
1656540900000|2022-06-29 22:15:00|11.47|9.87|11.42|9.82|11.47|9.87|11.39|9.79|0
1656541200000|2022-06-29 22:20:00|11.41|9.81|11.38|9.78|11.42|9.82|11.37|9.77|0
1656541500000|2022-06-29 22:25:00|11.37|9.77|11.35|9.75|11.37|9.77|11.34|9.74|0
1656541800000|2022-06-29 22:30:00|11.36|9.76|11.39|9.79|11.4|9.8|11.36|9.76|0
1656542100000|2022-06-29 22:35:00|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1656542400000|2022-06-29 22:40:00|11.4|9.8|11.41|9.81|11.42|9.82|11.4|9.8|0
1656542700000|2022-06-29 22:45:00|11.4|9.8|11.41|9.81|11.44|9.84|11.4|9.8|0
1656543000000|2022-06-29 22:50:00|11.42|9.82|11.37|9.77|11.42|9.82|11.35|9.75|0
1656543300000|2022-06-29 22:55:00|11.38|9.78|11.41|9.81|11.42|9.82|11.38|9.78|0
1656543600000|2022-06-29 23:00:00|11.4|9.8|11.47|9.87|11.48|9.88|11.4|9.8|0
1656543900000|2022-06-29 23:05:00|11.48|9.88|11.47|9.87|11.48|9.88|11.45|9.85|0
1656544200000|2022-06-29 23:10:00|11.46|9.86|11.44|9.84|11.46|9.86|11.43|9.83|0
1656544500000|2022-06-29 23:15:00|11.45|9.85|11.45|9.85|11.46|9.86|11.43|9.83|0
1656544800000|2022-06-29 23:20:00|11.46|9.86|11.56|9.96|11.57|9.97|11.45|9.85|0
1656545100000|2022-06-29 23:25:00|11.55|9.95|11.56|9.96|11.58|9.98|11.53|9.93|0
1656545400000|2022-06-29 23:30:00|11.57|9.97|11.55|9.95|11.62|10.02|11.55|9.95|0
1656545700000|2022-06-29 23:35:00|11.56|9.96|11.54|9.94|11.56|9.96|11.52|9.92|0
1656546000000|2022-06-29 23:40:00|11.53|9.93|11.52|9.92|11.55|9.95|11.51|9.91|0
1656546300000|2022-06-29 23:45:00|11.51|9.91|11.5|9.9|11.53|9.93|11.49|9.89|0
1656546600000|2022-06-29 23:50:00|11.51|9.91|11.55|9.95|11.56|9.96|11.5|9.9|0
1656546900000|2022-06-29 23:55:00|11.57|9.97|11.54|9.94|11.57|9.97|11.52|9.92|0
1656547200000|2022-06-30 00:00:00|11.55|9.95|11.61|10.01|11.78|10.18|11.53|9.93|0
1656547500000|2022-06-30 00:05:00|11.59|9.99|11.53|9.93|11.59|9.99|11.49|9.89|0
1656547800000|2022-06-30 00:10:00|11.54|9.94|11.54|9.94|11.61|10.01|11.52|9.92|0
1656548100000|2022-06-30 00:15:00|11.55|9.95|11.54|9.94|11.65|10.05|11.52|9.92|0
1656548400000|2022-06-30 00:20:00|11.53|9.93|11.7|10.1|11.85|10.25|11.5|9.9|0
1656548700000|2022-06-30 00:25:00|11.69|10.09|11.69|10.09|11.73|10.13|11.65|10.05|0
1656549000000|2022-06-30 00:30:00|11.68|10.08|11.72|10.12|11.73|10.13|11.62|10.02|0
1656549300000|2022-06-30 00:35:00|11.73|10.13|11.7|10.1|11.73|10.13|11.65|10.05|0
1656549600000|2022-06-30 00:40:00|11.69|10.09|11.6|10|11.69|10.09|11.58|9.98|0
1656549900000|2022-06-30 00:45:00|11.59|9.99|11.67|10.07|11.69|10.09|11.58|9.98|0
1656550200000|2022-06-30 00:50:00|11.68|10.08|11.71|10.11|11.72|10.12|11.65|10.05|0
1656550500000|2022-06-30 00:55:00|11.72|10.12|11.69|10.09|11.73|10.13|11.67|10.07|0
1656550800000|2022-06-30 01:00:00|11.7|10.1|11.81|10.21|11.83|10.23|11.7|10.1|0
1656551100000|2022-06-30 01:05:00|11.79|10.19|11.89|10.29|11.89|10.29|11.77|10.17|0
1656551400000|2022-06-30 01:10:00|11.88|10.28|11.93|10.33|11.97|10.37|11.88|10.28|0
1656551700000|2022-06-30 01:15:00|11.94|10.34|12.03|10.43|12.07|10.47|11.94|10.34|0
1656552000000|2022-06-30 01:20:00|12.02|10.42|11.99|10.39|12.05|10.45|11.95|10.35|0
1656552300000|2022-06-30 01:25:00|11.98|10.38|11.96|10.36|12.02|10.42|11.96|10.36|0
1656552600000|2022-06-30 01:30:00|11.98|10.38|11.88|10.28|12.01|10.41|11.86|10.26|0
1656552900000|2022-06-30 01:35:00|11.87|10.27|11.86|10.26|11.91|10.31|11.81|10.21|0
1656553200000|2022-06-30 01:40:00|11.88|10.28|11.88|10.28|11.95|10.35|11.85|10.25|0
1656553500000|2022-06-30 01:45:00|11.86|10.26|11.91|10.31|11.92|10.32|11.83|10.23|0
1656553800000|2022-06-30 01:50:00|11.92|10.32|11.92|10.32|11.93|10.33|11.84|10.24|0
1656554100000|2022-06-30 01:55:00|11.94|10.34|12.03|10.43|12.04|10.44|11.93|10.33|0
1656554400000|2022-06-30 02:00:00|12|10.4|11.94|10.34|12.03|10.43|11.94|10.34|0
1656554700000|2022-06-30 02:05:00|11.95|10.35|11.91|10.31|11.99|10.39|11.91|10.31|0
1656555000000|2022-06-30 02:10:00|11.89|10.29|11.88|10.28|11.92|10.32|11.85|10.25|0
1656555300000|2022-06-30 02:15:00|11.87|10.27|11.87|10.27|11.9|10.3|11.85|10.25|0
1656555600000|2022-06-30 02:20:00|11.86|10.26|11.81|10.21|11.87|10.27|11.77|10.17|0
1656555900000|2022-06-30 02:25:00|11.8|10.2|11.72|10.12|11.83|10.23|11.7|10.1|0
1656556200000|2022-06-30 02:30:00|11.71|10.11|11.76|10.16|11.76|10.16|11.67|10.07|0
1656556500000|2022-06-30 02:35:00|11.75|10.15|11.76|10.16|11.79|10.19|11.73|10.13|0
1656556800000|2022-06-30 02:40:00|11.77|10.17|11.73|10.13|11.79|10.19|11.72|10.12|0
1656557100000|2022-06-30 02:45:00|11.71|10.11|11.85|10.25|11.88|10.28|11.7|10.1|0
1656557400000|2022-06-30 02:50:00|11.84|10.24|11.79|10.19|11.86|10.26|11.78|10.18|0
1656557700000|2022-06-30 02:55:00|11.78|10.18|11.75|10.15|11.79|10.19|11.71|10.11|0
1656558000000|2022-06-30 03:00:00|11.73|10.13|11.7|10.1|11.76|10.16|11.7|10.1|0
1656558300000|2022-06-30 03:05:00|11.71|10.11|11.72|10.12|11.76|10.16|11.67|10.07|0
1656558600000|2022-06-30 03:10:00|11.71|10.11|11.73|10.13|11.75|10.15|11.69|10.09|0
1656558900000|2022-06-30 03:15:00|11.74|10.14|11.73|10.13|11.77|10.17|11.69|10.09|0
1656559200000|2022-06-30 03:20:00|11.74|10.14|11.71|10.11|11.75|10.15|11.71|10.11|0
1656559500000|2022-06-30 03:25:00|11.72|10.12|11.72|10.12|11.74|10.14|11.71|10.11|0
1656559800000|2022-06-30 03:30:00|11.74|10.14|11.78|10.18|11.8|10.2|11.71|10.11|0
1656560100000|2022-06-30 03:35:00|11.77|10.17|11.81|10.21|11.83|10.23|11.76|10.16|0
1656560400000|2022-06-30 03:40:00|11.82|10.22|11.82|10.22|11.84|10.24|11.79|10.19|0
1656560700000|2022-06-30 03:45:00|11.83|10.23|11.91|10.31|11.93|10.33|11.81|10.21|0
1656561000000|2022-06-30 03:50:00|11.9|10.3|11.88|10.28|11.9|10.3|11.87|10.27|0
1656561300000|2022-06-30 03:55:00|11.89|10.29|11.87|10.27|11.9|10.3|11.85|10.25|0
1656561600000|2022-06-30 04:00:00|11.88|10.28|11.89|10.29|11.92|10.32|11.84|10.24|0
1656561900000|2022-06-30 04:05:00|11.88|10.28|11.9|10.3|11.9|10.3|11.85|10.25|0
1656562200000|2022-06-30 04:10:00|11.91|10.31|11.85|10.25|11.91|10.31|11.83|10.23|0
1656562500000|2022-06-30 04:15:00|11.84|10.24|11.8|10.2|11.86|10.26|11.8|10.2|0
1656562800000|2022-06-30 04:20:00|11.81|10.21|11.83|10.23|11.86|10.26|11.81|10.21|0
1656563100000|2022-06-30 04:25:00|11.82|10.22|11.85|10.25|11.85|10.25|11.81|10.21|0
1656563400000|2022-06-30 04:30:00|11.84|10.24|11.85|10.25|11.89|10.29|11.82|10.22|0
1656563700000|2022-06-30 04:35:00|11.86|10.26|11.91|10.31|11.93|10.33|11.85|10.25|0
1656564000000|2022-06-30 04:40:00|11.9|10.3|11.87|10.27|11.91|10.31|11.84|10.24|0
1656564300000|2022-06-30 04:45:00|11.86|10.26|11.89|10.29|11.9|10.3|11.86|10.26|0
1656564600000|2022-06-30 04:50:00|11.9|10.3|11.92|10.32|11.92|10.32|11.87|10.27|0
1656564900000|2022-06-30 04:55:00|11.91|10.31|11.91|10.31|11.96|10.36|11.89|10.29|0
1656565200000|2022-06-30 05:00:00|11.89|10.29|11.91|10.31|11.98|10.38|11.87|10.27|0
1656565500000|2022-06-30 05:05:00|11.9|10.3|11.94|10.34|11.98|10.38|11.9|10.3|0
1656565800000|2022-06-30 05:10:00|11.93|10.33|11.94|10.34|12|10.4|11.93|10.33|0
1656566100000|2022-06-30 05:15:00|11.93|10.33|11.99|10.39|11.99|10.39|11.88|10.28|0
1656566400000|2022-06-30 05:20:00|12|10.4|12.12|10.52|12.12|10.52|11.98|10.38|0
1656566700000|2022-06-30 05:25:00|12.16|10.56|12.62|11.02|12.69|11.09|12.16|10.56|0
1656567000000|2022-06-30 05:30:00|12.63|11.03|12.67|11.07|12.69|11.09|12.62|11.02|0
1656567300000|2022-06-30 05:35:00|12.69|11.09|12.73|11.13|12.79|11.19|12.68|11.08|0
1656567600000|2022-06-30 05:40:00|12.74|11.14|12.86|11.26|12.9|11.3|12.72|11.12|0
1656567900000|2022-06-30 05:45:00|12.87|11.27|12.77|11.17|12.87|11.27|12.71|11.11|0
1656568200000|2022-06-30 05:50:00|12.76|11.16|12.82|11.22|12.82|11.22|12.72|11.12|0
1656568500000|2022-06-30 05:55:00|12.81|11.21|12.77|11.17|12.87|11.27|12.72|11.12|0
1656568800000|2022-06-30 06:00:00|12.73|11.13|12.88|11.28|12.9|11.3|12.67|11.07|0
1656569100000|2022-06-30 06:05:00|12.89|11.29|13.08|11.48|13.08|11.48|12.87|11.27|0
1656569400000|2022-06-30 06:10:00|13.07|11.47|12.97|11.37|13.19|11.59|12.95|11.35|0
1656569700000|2022-06-30 06:15:00|12.96|11.36|12.98|11.38|13.01|11.41|12.91|11.31|0
1656570000000|2022-06-30 06:20:00|12.99|11.39|13.03|11.43|13.1|11.5|12.96|11.36|0
1656570300000|2022-06-30 06:25:00|13.02|11.42|13.25|11.65|13.29|11.69|13.01|11.41|0
1656570600000|2022-06-30 06:30:00|13.24|11.64|12.66|11.06|13.39|11.79|11.91|10.31|0
1656570900000|2022-06-30 06:35:00|12.67|11.07|12.84|11.24|13.08|11.48|12.66|11.06|0
1656571200000|2022-06-30 06:40:00|12.85|11.25|13.47|11.87|13.89|12.29|12.83|11.23|0
1656571500000|2022-06-30 06:45:00|13.48|11.88|13.36|11.76|13.51|11.91|13.33|11.73|0
1656571800000|2022-06-30 06:50:00|13.34|11.74|13.35|11.75|13.42|11.82|13.29|11.69|0
1656572100000|2022-06-30 06:55:00|13.33|11.73|13.31|11.71|13.38|11.78|13.25|11.65|0
1656572400000|2022-06-30 07:00:00|13.28|11.68|13.37|11.77|13.41|11.81|13.17|11.57|0
1656572700000|2022-06-30 07:05:00|13.28|11.88|13.24|11.84|13.42|12.02|13.16|11.76|0
1656573000000|2022-06-30 07:10:00|13.26|11.86|13.82|12.42|13.94|12.54|13.07|11.67|0
1656573300000|2022-06-30 07:15:00|13.88|12.48|13.99|12.59|14.13|12.73|13.88|12.48|0
1656573600000|2022-06-30 07:20:00|14.05|12.65|13.64|12.24|14.16|12.76|13.64|12.24|0
1656573900000|2022-06-30 07:25:00|13.62|12.22|13.6|12.2|13.68|12.28|13.42|12.02|0
1656574200000|2022-06-30 07:30:00|13.62|12.22|13.47|12.07|13.74|12.34|13.46|12.06|0
1656574500000|2022-06-30 07:35:00|13.46|12.06|13.52|12.12|13.55|12.15|13.37|11.97|0
1656574800000|2022-06-30 07:40:00|13.46|12.06|13.28|11.88|13.46|12.06|13.25|11.85|0
1656575100000|2022-06-30 07:45:00|13.27|11.87|13.09|11.69|13.5|12.1|13.09|11.69|0
1656575400000|2022-06-30 07:50:00|13.07|11.67|13.11|11.71|13.12|11.72|13.04|11.64|0
1656575700000|2022-06-30 07:55:00|13.12|11.72|13.16|11.76|13.22|11.82|13.06|11.66|0
1656576000000|2022-06-30 08:00:00|13.18|11.78|12.97|11.57|13.18|11.78|12.96|11.56|0
1656576300000|2022-06-30 08:05:00|12.99|11.59|13.06|11.66|13.12|11.72|12.9|11.5|0
1656576600000|2022-06-30 08:10:00|13.08|11.68|13.03|11.63|13.14|11.74|13.02|11.62|0
1656576900000|2022-06-30 08:15:00|13.04|11.64|13.21|11.81|13.22|11.82|13.01|11.61|0
1656577200000|2022-06-30 08:20:00|13.2|11.8|13.25|11.85|13.26|11.86|13.12|11.72|0
1656577500000|2022-06-30 08:25:00|13.24|11.84|13.3|11.9|13.33|11.93|13.2|11.8|0
1656577800000|2022-06-30 08:30:00|13.29|11.89|13.32|11.92|13.36|11.96|13.19|11.79|0
1656578100000|2022-06-30 08:35:00|13.33|11.93|13.05|11.65|13.39|11.99|12.97|11.57|0
1656578400000|2022-06-30 08:40:00|13.1|11.7|12.94|11.54|13.18|11.78|12.89|11.49|0
1656578700000|2022-06-30 08:45:00|12.95|11.55|13.2|11.8|13.24|11.84|12.94|11.54|0
1656579000000|2022-06-30 08:50:00|13.24|11.84|13.16|11.76|13.25|11.85|13.13|11.73|0
1656579300000|2022-06-30 08:55:00|13.17|11.77|13.22|11.82|13.28|11.88|13.13|11.73|0
1656579600000|2022-06-30 09:00:00|13.23|11.83|13.27|11.87|13.36|11.96|13.2|11.8|0
1656579900000|2022-06-30 09:05:00|13.35|11.95|13.41|12.01|13.43|12.03|13.22|11.82|0
1656580200000|2022-06-30 09:10:00|13.4|12|13.71|12.31|13.73|12.33|13.4|12|0
1656580500000|2022-06-30 09:15:00|13.73|12.33|13.8|12.4|13.81|12.41|13.72|12.32|0
1656580800000|2022-06-30 09:20:00|13.79|12.39|13.79|12.39|13.83|12.43|13.45|12.05|0
1656581100000|2022-06-30 09:25:00|13.8|12.4|13.83|12.43|13.83|12.43|13.77|12.37|0
1656581400000|2022-06-30 09:30:00|13.82|12.42|13.93|12.53|14.11|12.71|13.75|12.35|0
1656581700000|2022-06-30 09:35:00|13.92|12.52|13.89|12.49|14.01|12.61|13.89|12.49|0
1656582000000|2022-06-30 09:40:00|13.91|12.51|19.71|17.83|20.52|18.56|13.89|12.49|0
1656582300000|2022-06-30 09:45:00|19.69|17.82|15.57|14.08|23.61|21.36|15.54|14.06|0
1656582600000|2022-06-30 09:50:00|15.56|14.09|14.46|13.06|15.61|14.13|13.61|12.21|0
1656582900000|2022-06-30 09:55:00|14.47|13.07|15.02|13.59|15.5|14.03|12.91|11.51|0
1656583200000|2022-06-30 10:00:00|15.04|13.61|14.49|13.09|15.13|13.68|14.41|13.01|0
1656583500000|2022-06-30 10:05:00|14.47|13.07|14.45|13.05|14.6|13.2|14.44|13.04|0
1656583800000|2022-06-30 10:10:00|14.46|13.06|14.64|13.24|14.76|13.36|14.44|13.04|0
1656584100000|2022-06-30 10:15:00|14.65|13.25|14.65|13.25|14.68|13.28|14.61|13.21|0
1656584400000|2022-06-30 10:20:00|14.64|13.24|14.56|13.16|14.67|13.27|14.56|13.16|0
1656584700000|2022-06-30 10:25:00|14.55|13.15|14.85|13.43|14.85|13.43|14.55|13.15|0
1656585000000|2022-06-30 10:30:00|14.86|13.44|14.8|13.39|14.86|13.44|14.79|13.38|0
1656585300000|2022-06-30 10:35:00|14.82|13.41|14.84|13.42|14.9|13.48|14.67|13.27|0
1656585600000|2022-06-30 10:40:00|14.83|13.41|14.75|13.35|14.92|13.49|14.75|13.35|0
1656585900000|2022-06-30 10:45:00|14.77|13.36|14.84|13.42|14.88|13.47|14.7|13.3|0
1656586200000|2022-06-30 10:50:00|14.86|13.44|14.69|13.29|14.87|13.45|14.68|13.28|0
1656586500000|2022-06-30 10:55:00|14.68|13.28|14.6|13.2|14.69|13.29|14.55|13.15|0
1656586800000|2022-06-30 11:00:00|14.59|13.19|14.74|13.34|14.79|13.38|14.56|13.16|0
1656587100000|2022-06-30 11:05:00|14.75|13.35|14.65|13.25|14.76|13.36|14.65|13.25|0
1656587400000|2022-06-30 11:10:00|14.64|13.24|14.58|13.18|14.67|13.27|14.57|13.17|0
1656587700000|2022-06-30 11:15:00|14.6|13.2|14.66|13.26|14.71|13.31|14.54|13.14|0
1656588000000|2022-06-30 11:20:00|14.67|13.27|14.64|13.24|14.68|13.28|14.6|13.2|0
1656588300000|2022-06-30 11:25:00|14.66|13.26|14.54|13.14|14.69|13.29|14.52|13.12|0
1656588600000|2022-06-30 11:30:00|14.55|13.15|14.81|13.4|14.82|13.41|14.55|13.15|0
1656588900000|2022-06-30 11:35:00|14.82|13.41|14.92|13.5|14.96|13.53|14.78|13.37|0
1656589200000|2022-06-30 11:40:00|14.94|13.51|14.89|13.47|15|13.58|14.84|13.43|0
1656589500000|2022-06-30 11:45:00|14.88|13.48|14.92|13.5|15.02|13.59|14.88|13.47|0
1656589800000|2022-06-30 11:50:00|14.93|13.51|14.85|13.44|14.96|13.53|14.84|13.43|0
1656590100000|2022-06-30 11:55:00|14.86|13.45|14.96|13.54|15.01|13.58|14.8|13.39|0
1656590400000|2022-06-30 12:00:00|14.97|13.55|14.74|13.34|15.01|13.58|14.71|13.31|0
1656590700000|2022-06-30 12:05:00|14.72|13.32|14.81|13.4|14.85|13.43|14.71|13.31|0
1656591000000|2022-06-30 12:10:00|14.8|13.39|14.58|13.18|14.81|13.4|14.56|13.16|0
1656591300000|2022-06-30 12:15:00|14.59|13.19|14.65|13.25|14.66|13.26|14.56|13.16|0
1656591600000|2022-06-30 12:20:00|14.66|13.26|14.4|13|14.67|13.27|14.36|12.96|0
1656591900000|2022-06-30 12:25:00|14.42|13.02|14.48|13.08|14.48|13.08|14.35|12.95|0
1656592200000|2022-06-30 12:30:00|14.49|13.09|14.25|12.85|14.57|13.17|13.9|12.5|0
1656592500000|2022-06-30 12:35:00|14.26|12.86|14.37|12.97|14.37|12.97|14.13|12.73|0
1656592800000|2022-06-30 12:40:00|14.36|12.96|14.31|12.91|14.5|13.1|14.25|12.85|0
1656593100000|2022-06-30 12:45:00|14.29|12.89|14.23|12.83|14.29|12.89|14.13|12.73|0
1656593400000|2022-06-30 12:50:00|14.2|12.8|14.45|13.05|14.58|13.18|14.2|12.8|0
1656593700000|2022-06-30 12:55:00|14.47|13.07|14.76|13.35|14.76|13.35|14.45|13.05|0
1656594000000|2022-06-30 13:00:00|14.77|13.36|14.6|13.2|14.83|13.41|14.59|13.19|0
1656594300000|2022-06-30 13:05:00|14.62|13.22|14.46|13.06|14.67|13.27|14.42|13.02|0
1656594600000|2022-06-30 13:10:00|14.51|13.11|14.53|13.13|14.57|13.17|14.46|13.06|0
1656594900000|2022-06-30 13:15:00|14.5|13.1|14.28|12.88|14.54|13.14|14.23|12.83|0
1656595200000|2022-06-30 13:20:00|14.29|12.89|14.35|12.95|14.36|12.96|14.25|12.85|0
1656595500000|2022-06-30 13:25:00|14.37|12.97|14.38|12.98|14.46|13.06|14.26|12.86|0
1656595800000|2022-06-30 13:30:00|14.35|12.95|14.09|12.69|14.8|13.39|13.75|12.35|0
1656596100000|2022-06-30 13:35:00|14.19|12.79|14.6|13.2|14.62|13.22|13.8|12.4|0
1656596400000|2022-06-30 13:40:00|14.66|13.26|14.54|13.14|14.75|13.34|14.35|12.95|0
1656596700000|2022-06-30 13:45:00|14.55|13.15|14.51|13.11|14.76|13.36|14.39|12.99|0
1656597000000|2022-06-30 13:50:00|14.53|13.13|14.91|13.49|14.93|13.5|14.48|13.08|0
1656597300000|2022-06-30 13:55:00|14.93|13.5|15.02|13.59|15.17|13.72|14.79|13.38|0
1656597600000|2022-06-30 14:00:00|15.04|13.61|15.29|13.83|15.41|13.94|15.04|13.61|0
1656597900000|2022-06-30 14:05:00|15.31|13.85|15.25|13.8|15.37|13.91|15.09|13.65|0
1656598200000|2022-06-30 14:10:00|15.16|13.71|14.77|13.36|15.37|13.91|14.75|13.34|0
1656598500000|2022-06-30 14:15:00|14.75|13.34|14.95|13.53|15.07|13.64|14.74|13.34|0
1656598800000|2022-06-30 14:20:00|14.98|13.56|15.02|13.59|15.23|13.78|14.94|13.51|0
1656599100000|2022-06-30 14:25:00|15.06|13.62|15|13.58|15.12|13.68|14.87|13.45|0
1656599400000|2022-06-30 14:30:00|14.99|13.56|14.33|12.93|15.1|13.66|14.31|12.91|0
1656599700000|2022-06-30 14:35:00|14.36|12.96|14.69|13.29|14.69|13.29|14.33|12.93|0
1656600000000|2022-06-30 14:40:00|14.73|13.33|14.87|13.45|14.87|13.45|14.64|13.24|0
1656600300000|2022-06-30 14:45:00|14.86|13.44|14.5|13.1|14.93|13.51|14.46|13.06|0
1656600600000|2022-06-30 14:50:00|14.49|13.09|14.31|12.91|14.59|13.19|13.99|12.59|0
1656600900000|2022-06-30 14:55:00|14.3|12.9|14.06|12.66|14.35|12.95|14.01|12.61|0
1656601200000|2022-06-30 15:00:00|14.07|12.67|14.35|12.95|14.43|13.03|14.06|12.66|0
1656601500000|2022-06-30 15:05:00|14.31|12.91|14.02|12.62|14.31|12.91|13.98|12.58|0
1656601800000|2022-06-30 15:10:00|14|12.6|14.15|12.75|14.23|12.83|13.96|12.56|0
1656602100000|2022-06-30 15:15:00|14.17|12.77|14.09|12.69|14.18|12.78|13.94|12.54|0
1656602400000|2022-06-30 15:20:00|14.13|12.73|13.83|12.43|14.24|12.84|13.78|12.38|0
1656602700000|2022-06-30 15:25:00|13.86|12.46|13.8|12.4|13.86|12.46|13.4|12|0
1656603000000|2022-06-30 15:30:00|13.83|12.43|14|12.6|14.05|12.65|13.74|12.34|0
1656603300000|2022-06-30 15:35:00|14.01|12.61|13.89|12.49|14.16|12.76|13.88|12.48|0
1656603600000|2022-06-30 15:40:00|13.87|12.47|13.77|12.37|13.96|12.56|13.71|12.31|0
1656603900000|2022-06-30 15:45:00|13.75|12.35|13.55|12.15|13.81|12.41|13.47|12.07|0
1656604200000|2022-06-30 15:50:00|13.57|12.17|13.52|12.12|13.72|12.32|13.51|12.11|0
1656604500000|2022-06-30 15:55:00|13.51|12.11|13.39|11.99|13.68|12.28|13.36|11.96|0
1656604800000|2022-06-30 16:00:00|13.38|11.98|13.55|12.15|13.6|12.2|13.36|11.96|0
1656605100000|2022-06-30 16:05:00|13.54|12.14|13.87|12.47|13.9|12.5|13.54|12.14|0
1656605400000|2022-06-30 16:10:00|13.89|12.49|13.67|12.27|13.95|12.55|13.67|12.27|0
1656605700000|2022-06-30 16:15:00|13.69|12.29|13.54|12.14|13.81|12.41|13.5|12.1|0
1656606000000|2022-06-30 16:20:00|13.53|12.13|13.06|11.66|13.59|12.19|13.06|11.66|0
1656606300000|2022-06-30 16:25:00|13.05|11.65|12.81|11.41|13.08|11.68|12.77|11.37|0
1656606600000|2022-06-30 16:30:00|12.77|11.37|12.75|11.35|12.79|11.39|12.53|11.13|0
1656606900000|2022-06-30 16:35:00|12.76|11.36|13.29|11.89|13.61|12.21|12.76|11.36|0
1656607200000|2022-06-30 16:40:00|13.27|11.87|13.18|11.78|13.34|11.94|13.11|11.71|0
1656607500000|2022-06-30 16:45:00|13.15|11.75|13.32|11.92|13.32|11.92|13.02|11.62|0
1656607800000|2022-06-30 16:50:00|13.3|11.9|13.22|11.82|13.41|12.01|13.21|11.81|0
1656608100000|2022-06-30 16:55:00|13.21|11.81|13.22|11.82|13.32|11.92|13.12|11.72|0
1656608400000|2022-06-30 17:00:00|13.2|11.8|13.08|11.68|13.22|11.82|13|11.6|0
1656608700000|2022-06-30 17:05:00|13.07|11.67|13.42|12.02|13.45|12.05|13.07|11.67|0
1656609000000|2022-06-30 17:10:00|13.43|12.03|13.93|12.53|13.94|12.54|13.42|12.02|0
1656609300000|2022-06-30 17:15:00|13.92|12.52|13.81|12.41|13.94|12.54|13.76|12.36|0
1656609600000|2022-06-30 17:20:00|13.8|12.4|13.22|11.82|13.85|12.45|13.22|11.82|0
1656609900000|2022-06-30 17:25:00|13.25|11.85|13.17|11.77|13.26|11.86|13.12|11.72|0
1656610200000|2022-06-30 17:30:00|13.16|11.76|13.07|11.67|13.17|11.77|12.98|11.58|0
1656610500000|2022-06-30 17:35:00|13.08|11.68|12.99|11.59|13.08|11.68|12.93|11.53|0
1656610800000|2022-06-30 17:40:00|12.95|11.55|13.3|11.9|13.3|11.9|12.79|11.39|0
1656611100000|2022-06-30 17:45:00|13.28|11.88|12.86|11.46|13.28|11.88|12.85|11.45|0
1656611400000|2022-06-30 17:50:00|12.85|11.45|12.73|11.33|12.9|11.5|12.59|11.19|0
1656611700000|2022-06-30 17:55:00|12.72|11.32|12.81|11.41|12.89|11.49|12.72|11.32|0
1656612000000|2022-06-30 18:00:00|12.79|11.39|12.77|11.37|12.96|11.56|12.76|11.36|0
1656612300000|2022-06-30 18:05:00|12.79|11.39|13.03|11.63|13.08|11.68|12.73|11.33|0
1656612600000|2022-06-30 18:10:00|13.04|11.64|13.22|11.82|13.52|12.12|12.87|11.47|0
1656612900000|2022-06-30 18:15:00|13.27|11.87|13.06|11.66|13.32|11.92|13.02|11.62|0
1656613200000|2022-06-30 18:20:00|13.04|11.64|13.52|12.12|13.52|12.12|13.02|11.62|0
1656613500000|2022-06-30 18:25:00|13.53|12.13|13.33|11.93|13.68|12.28|13.27|11.87|0
1656613800000|2022-06-30 18:30:00|13.36|11.96|13.01|11.61|13.43|12.03|12.96|11.56|0
1656614100000|2022-06-30 18:35:00|13.02|11.62|12.99|11.59|13.13|11.73|12.95|11.55|0
1656614400000|2022-06-30 18:40:00|13|11.6|13.56|12.16|13.56|12.16|13|11.6|0
1656614700000|2022-06-30 18:45:00|13.54|12.14|13.42|12.02|13.6|12.2|13.3|11.9|0
1656615000000|2022-06-30 18:50:00|13.41|12.01|13.64|12.24|13.78|12.38|13.41|12.01|0
1656615300000|2022-06-30 18:55:00|13.65|12.25|13.33|11.93|13.75|12.35|13|11.6|0
1656615600000|2022-06-30 19:00:00|13.35|11.95|13.38|11.98|13.45|12.05|13.22|11.82|0
1656615900000|2022-06-30 19:05:00|13.41|12.01|13.52|12.12|13.96|12.56|13.39|11.99|0
1656616200000|2022-06-30 19:10:00|13.54|12.14|13.42|12.02|13.54|12.14|13.4|12|0
1656616500000|2022-06-30 19:15:00|13.47|12.07|13.68|12.28|13.76|12.36|13.47|12.07|0
1656616800000|2022-06-30 19:20:00|13.67|12.27|13.34|11.94|13.67|12.27|13.34|11.94|0
1656617100000|2022-06-30 19:25:00|13.33|11.93|12.81|11.41|13.36|11.96|12.8|11.4|0
1656617400000|2022-06-30 19:30:00|12.86|11.46|12.55|11.15|12.91|11.51|12.53|11.13|0
1656617700000|2022-06-30 19:35:00|12.57|11.17|12.7|11.3|12.71|11.31|12.36|10.96|0
1656618000000|2022-06-30 19:40:00|12.71|11.31|13.06|11.66|13.17|11.77|12.61|11.21|0
1656618300000|2022-06-30 19:45:00|13.1|11.7|12.93|11.53|13.13|11.73|12.58|11.18|0
1656618600000|2022-06-30 19:50:00|12.96|11.56|13.44|12.04|13.57|12.17|12.68|11.28|0
1656618900000|2022-06-30 19:55:00|13.43|12.03|12.75|11.35|13.6|12.2|12.75|11.35|0
1656619200000|2022-06-30 20:00:00|12.6|11.2|13.09|11.69|13.51|12.11|12.6|11.2|0
1656619500000|2022-06-30 20:05:00|13.07|11.67|13.21|11.81|13.33|11.93|13.07|11.67|0
1656619800000|2022-06-30 20:10:00|13.22|11.82|13.28|11.88|13.29|11.89|13.05|11.65|0
1656620100000|2022-06-30 20:15:00|13.39|11.79|13.21|11.61|13.43|11.83|13.21|11.61|0
1656620400000|2022-06-30 20:20:00|13.22|11.62|13.18|11.58|13.23|11.63|13.14|11.54|0
1656620700000|2022-06-30 20:25:00|13.17|11.57|13.11|11.51|13.19|11.59|13.05|11.45|0
1656621000000|2022-06-30 20:30:00|13.14|11.54|13.11|11.51|13.23|11.63|13.11|11.51|0
1656621300000|2022-06-30 20:35:00|13.12|11.52|13.17|11.57|13.22|11.62|13.12|11.52|0
1656621600000|2022-06-30 20:40:00|13.18|11.58|13.14|11.54|13.2|11.6|13.13|11.53|0
1656621900000|2022-06-30 20:45:00|13.16|11.56|13.14|11.54|13.22|11.62|13.12|11.52|0
1656622200000|2022-06-30 20:50:00|13.16|11.56|13.24|11.64|13.29|11.69|13.13|11.53|0
1656622500000|2022-06-30 20:55:00|13.21|11.61|13.31|11.71|13.33|11.73|13.13|11.53|0
1656622800000|2022-06-30 21:00:00|13.29|11.69|13.3|11.7|13.31|11.71|13.28|11.68|0
1656623100000|2022-06-30 21:05:00|13.54|11.94|13.51|11.91|13.54|11.94|13.51|11.91|0
1656623400000|2022-06-30 21:10:00|13.52|11.92|13.55|11.95|13.55|11.95|13.51|11.91|0
1656623700000|2022-06-30 21:15:00|13.54|11.94|13.54|11.94|13.54|11.94|13.53|11.93|0
1656624000000|2022-06-30 21:20:00|13.53|11.93|13.53|11.93|13.54|11.94|13.51|11.91|0
1656624300000|2022-06-30 21:25:00|13.52|11.92|13.52|11.92|13.52|11.92|13.51|11.91|0
1656624600000|2022-06-30 21:30:00|13.51|11.91|13.52|11.92|13.52|11.92|13.51|11.91|0
1656624900000|2022-06-30 21:35:00|13.5|11.9|13.51|11.91|13.52|11.92|13.5|11.9|0
1656625200000|2022-06-30 21:40:00|13.5|11.9|13.5|11.9|13.51|11.91|13.5|11.9|0
1656625500000|2022-06-30 21:45:00|13.51|11.91|13.5|11.9|13.51|11.91|13.5|11.9|0
1656625800000|2022-06-30 21:50:00|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656626100000|2022-06-30 21:55:00|13.52|11.92|13.51|11.91|13.53|11.93|13.51|11.91|0
1656626400000|2022-06-30 22:00:00|13.48|11.88|13.62|12.02|13.65|12.05|13.47|11.87|0
1656626700000|2022-06-30 22:05:00|13.6|12|13.76|12.16|13.77|12.17|13.6|12|0
1656627000000|2022-06-30 22:10:00|13.77|12.17|13.84|12.24|13.85|12.25|13.67|12.07|0
1656627300000|2022-06-30 22:15:00|13.83|12.23|13.65|12.05|13.85|12.25|13.62|12.02|0
1656627600000|2022-06-30 22:20:00|13.64|12.04|13.64|12.04|13.64|12.04|13.6|12|0
1656627900000|2022-06-30 22:25:00|13.63|12.03|13.78|12.18|13.78|12.18|13.63|12.03|0
1656628200000|2022-06-30 22:30:00|13.75|12.15|13.71|12.11|13.76|12.16|13.65|12.05|0
1656628500000|2022-06-30 22:35:00|13.72|12.12|13.75|12.15|13.76|12.16|13.7|12.1|0
1656628800000|2022-06-30 22:40:00|13.76|12.16|13.67|12.07|13.77|12.17|13.67|12.07|0
1656629100000|2022-06-30 22:45:00|13.66|12.06|13.64|12.04|13.67|12.07|13.6|12|0
1656629400000|2022-06-30 22:50:00|13.63|12.03|13.57|11.97|13.65|12.05|13.54|11.94|0
1656629700000|2022-06-30 22:55:00|13.58|11.98|13.68|12.08|13.71|12.11|13.58|11.98|0
1656630000000|2022-06-30 23:00:00|13.66|12.06|13.65|12.05|13.69|12.09|13.61|12.01|0
1656630300000|2022-06-30 23:05:00|13.67|12.07|13.63|12.03|13.68|12.08|13.6|12|0
1656630600000|2022-06-30 23:10:00|13.64|12.04|13.63|12.03|13.64|12.04|13.6|12|0
1656630900000|2022-06-30 23:15:00|13.62|12.02|13.66|12.06|13.66|12.06|13.61|12.01|0
1656631200000|2022-06-30 23:20:00|13.67|12.07|13.6|12|13.73|12.13|13.6|12|0
1656631500000|2022-06-30 23:25:00|13.59|11.99|13.37|11.77|13.59|11.99|13.37|11.77|0
1656631800000|2022-06-30 23:30:00|13.38|11.78|13.46|11.86|13.46|11.86|13.35|11.75|0
1656632100000|2022-06-30 23:35:00|13.45|11.85|13.44|11.84|13.48|11.88|13.42|11.82|0
1656632400000|2022-06-30 23:40:00|13.43|11.83|13.41|11.81|13.44|11.84|13.35|11.75|0
1656632700000|2022-06-30 23:45:00|13.42|11.82|13.34|11.74|13.47|11.87|13.32|11.72|0
1656633000000|2022-06-30 23:50:00|13.33|11.73|13.18|11.58|13.33|11.73|13.15|11.55|0
1656633300000|2022-06-30 23:55:00|13.19|11.59|13.15|11.55|13.19|11.59|13.11|11.51|0
1656633600000|2022-07-01 00:00:00|13.12|11.52|13.04|11.44|13.18|11.58|13.03|11.43|0
1656633900000|2022-07-01 00:05:00|13.05|11.45|13.16|11.56|13.19|11.59|13.04|11.44|0
1656634200000|2022-07-01 00:10:00|13.17|11.57|13.14|11.54|13.18|11.58|13.12|11.52|0
1656634500000|2022-07-01 00:15:00|13.15|11.55|13.02|11.42|13.17|11.57|13.02|11.42|0
1656634800000|2022-07-01 00:20:00|13.03|11.43|13.16|11.56|13.17|11.57|13|11.4|0
1656635100000|2022-07-01 00:25:00|13.15|11.55|13.18|11.58|13.29|11.69|13.15|11.55|0
1656635400000|2022-07-01 00:30:00|13.17|11.57|13.17|11.57|13.28|11.68|13.15|11.55|0
1656635700000|2022-07-01 00:35:00|13.18|11.58|13.31|11.71|13.33|11.73|13.14|11.54|0
1656636000000|2022-07-01 00:40:00|13.32|11.72|13.42|11.82|13.47|11.87|13.31|11.71|0
1656636300000|2022-07-01 00:45:00|13.43|11.83|13.23|11.63|13.43|11.83|13.19|11.59|0
1656636600000|2022-07-01 00:50:00|13.22|11.62|13.29|11.69|13.31|11.71|13.19|11.59|0
1656636900000|2022-07-01 00:55:00|13.28|11.68|13.45|11.85|13.46|11.86|13.27|11.67|0
1656637200000|2022-07-01 01:00:00|13.46|11.86|13.47|11.87|13.5|11.9|13.35|11.75|0
1656637500000|2022-07-01 01:05:00|13.48|11.88|13.5|11.9|13.56|11.96|13.4|11.8|0
1656637800000|2022-07-01 01:10:00|13.51|11.91|13.54|11.94|13.65|12.05|13.49|11.89|0
1656638100000|2022-07-01 01:15:00|13.53|11.93|13.54|11.94|13.6|12|13.5|11.9|0
1656638400000|2022-07-01 01:20:00|13.53|11.93|13.61|12.01|13.62|12.02|13.53|11.93|0
1656638700000|2022-07-01 01:25:00|13.58|11.98|13.69|12.09|13.71|12.11|13.51|11.91|0
1656639000000|2022-07-01 01:30:00|13.7|12.1|13.85|12.25|13.88|12.28|13.7|12.1|0
1656639300000|2022-07-01 01:35:00|13.86|12.26|13.81|12.21|13.95|12.35|13.79|12.19|0
1656639600000|2022-07-01 01:40:00|13.79|12.19|13.84|12.24|13.84|12.24|13.73|12.13|0
1656639900000|2022-07-01 01:45:00|13.81|12.21|13.81|12.21|13.83|12.23|13.73|12.13|0
1656640200000|2022-07-01 01:50:00|13.82|12.22|13.72|12.12|13.82|12.22|13.66|12.06|0
1656640500000|2022-07-01 01:55:00|13.73|12.13|13.75|12.15|13.8|12.2|13.73|12.13|0
1656640800000|2022-07-01 02:00:00|13.76|12.16|13.62|12.02|13.83|12.23|13.6|12|0
1656641100000|2022-07-01 02:05:00|13.61|12.01|13.6|12|13.61|12.01|13.56|11.96|0
1656641400000|2022-07-01 02:10:00|13.59|11.99|13.52|11.92|13.59|11.99|13.45|11.85|0
1656641700000|2022-07-01 02:15:00|13.51|11.91|13.64|12.04|13.68|12.08|13.51|11.91|0
1656642000000|2022-07-01 02:20:00|13.63|12.03|13.82|12.22|13.82|12.22|13.63|12.03|0
1656642300000|2022-07-01 02:25:00|13.81|12.21|13.85|12.25|13.91|12.31|13.81|12.21|0
1656642600000|2022-07-01 02:30:00|13.83|12.23|14.11|12.51|14.19|12.59|13.8|12.2|0
1656642900000|2022-07-01 02:35:00|14.12|12.52|14.16|12.56|14.17|12.57|14.05|12.45|0
1656643200000|2022-07-01 02:40:00|14.17|12.57|14.19|12.59|14.26|12.66|14.07|12.47|0
1656643500000|2022-07-01 02:45:00|14.21|12.61|14.25|12.65|14.27|12.67|14.1|12.5|0
1656643800000|2022-07-01 02:50:00|14.26|12.66|14.32|12.72|14.39|12.79|14.24|12.64|0
1656644100000|2022-07-01 02:55:00|14.33|12.73|14.43|12.83|14.56|12.96|14.32|12.72|0
1656644400000|2022-07-01 03:00:00|14.45|12.85|14.45|12.85|14.51|12.91|14.4|12.8|0
1656644700000|2022-07-01 03:05:00|14.44|12.84|14.63|13.03|14.65|13.05|14.44|12.84|0
1656645000000|2022-07-01 03:10:00|14.64|13.04|14.88|13.28|14.88|13.28|14.62|13.02|0
1656645300000|2022-07-01 03:15:00|14.87|13.27|15.05|13.45|15.05|13.45|14.79|13.19|0
1656645600000|2022-07-01 03:20:00|15.07|13.47|14.82|13.22|15.07|13.47|14.81|13.21|0
1656645900000|2022-07-01 03:25:00|14.81|13.21|14.76|13.16|14.85|13.25|14.76|13.16|0
1656646200000|2022-07-01 03:30:00|14.77|13.17|14.72|13.12|14.84|13.24|14.68|13.08|0
1656646500000|2022-07-01 03:35:00|14.71|13.11|14.76|13.16|14.77|13.17|14.67|13.07|0
1656646800000|2022-07-01 03:40:00|14.77|13.17|15.03|13.43|15.11|13.51|14.77|13.17|0
1656647100000|2022-07-01 03:45:00|15.08|13.48|14.93|13.33|15.11|13.51|14.89|13.29|0
1656647400000|2022-07-01 03:50:00|14.94|13.34|14.78|13.18|14.95|13.35|14.76|13.16|0
1656647700000|2022-07-01 03:55:00|14.77|13.17|14.8|13.2|14.87|13.27|14.76|13.16|0
1656648000000|2022-07-01 04:00:00|14.81|13.21|14.67|13.07|14.84|13.24|14.66|13.06|0
1656648300000|2022-07-01 04:05:00|14.68|13.08|14.72|13.12|14.72|13.12|14.66|13.06|0
1656648600000|2022-07-01 04:10:00|14.71|13.11|14.98|13.38|15.03|13.43|14.68|13.08|0
1656648900000|2022-07-01 04:15:00|14.99|13.39|15.11|13.51|15.16|13.56|14.93|13.33|0
1656649200000|2022-07-01 04:20:00|15.13|13.53|14.99|13.39|15.2|13.6|14.94|13.34|0
1656649500000|2022-07-01 04:25:00|15.01|13.41|15.09|13.49|15.13|13.53|14.96|13.36|0
1656649800000|2022-07-01 04:30:00|15.08|13.48|14.89|13.29|15.08|13.48|14.85|13.25|0
1656650100000|2022-07-01 04:35:00|14.9|13.3|14.93|13.33|14.99|13.39|14.84|13.24|0
1656650400000|2022-07-01 04:40:00|14.92|13.32|14.81|13.21|14.92|13.32|14.73|13.13|0
1656650700000|2022-07-01 04:45:00|14.8|13.2|14.82|13.22|14.89|13.29|14.77|13.17|0
1656651000000|2022-07-01 04:50:00|14.81|13.21|14.81|13.21|14.83|13.23|14.74|13.14|0
1656651300000|2022-07-01 04:55:00|14.82|13.22|14.97|13.37|14.97|13.37|14.76|13.16|0
1656651600000|2022-07-01 05:00:00|14.96|13.36|14.96|13.36|15.05|13.45|14.88|13.28|0
1656651900000|2022-07-01 05:05:00|14.97|13.37|14.85|13.25|15|13.4|14.82|13.22|0
1656652200000|2022-07-01 05:10:00|14.86|13.26|14.93|13.33|14.93|13.33|14.81|13.21|0
1656652500000|2022-07-01 05:15:00|14.97|13.37|15.09|13.49|15.19|13.59|14.93|13.33|0
1656652800000|2022-07-01 05:20:00|15.1|13.5|15.09|13.49|15.15|13.55|15.04|13.44|0
1656653100000|2022-07-01 05:25:00|15.1|13.5|15.36|13.76|15.42|13.82|14.89|13.29|0
1656653400000|2022-07-01 05:30:00|15.37|13.77|15.48|13.88|15.56|13.96|15.35|13.75|0
1656653700000|2022-07-01 05:35:00|15.47|13.87|15.5|13.9|15.56|13.96|15.4|13.8|0
1656654000000|2022-07-01 05:40:00|15.48|13.88|15.3|13.7|15.48|13.88|15.28|13.68|0
1656654300000|2022-07-01 05:45:00|15.29|13.69|15.31|13.71|15.31|13.71|15.1|13.5|0
1656654600000|2022-07-01 05:50:00|15.3|13.7|15.27|13.67|15.32|13.72|15.23|13.63|0
1656654900000|2022-07-01 05:55:00|15.29|13.69|15.29|13.69|15.3|13.7|15.13|13.53|0
1656655200000|2022-07-01 06:00:00|15.34|13.74|15.26|13.66|15.49|13.89|15.18|13.58|0
1656655500000|2022-07-01 06:05:00|15.24|13.64|15.43|13.83|15.5|13.9|15.22|13.62|0
1656655800000|2022-07-01 06:10:00|15.46|13.86|15.26|13.66|15.47|13.87|15.21|13.61|0
1656656100000|2022-07-01 06:15:00|15.22|13.62|15.41|13.81|15.43|13.83|15.22|13.62|0
1656656400000|2022-07-01 06:20:00|15.42|13.82|15.27|13.67|15.42|13.82|15.17|13.57|0
1656656700000|2022-07-01 06:25:00|15.25|13.65|14.98|13.38|15.29|13.69|14.98|13.38|0
1656657000000|2022-07-01 06:30:00|14.94|13.34|14.38|12.78|15.11|13.51|14.02|12.42|0
1656657300000|2022-07-01 06:35:00|14.39|12.79|14.4|12.8|14.41|12.81|14.33|12.73|0
1656657600000|2022-07-01 06:40:00|14.41|12.81|14.53|12.93|14.54|12.94|14.4|12.8|0
1656657900000|2022-07-01 06:45:00|14.52|12.92|14.56|12.96|14.61|13.01|14.48|12.88|0
1656658200000|2022-07-01 06:50:00|14.55|12.95|14.52|12.92|14.57|12.97|14.48|12.88|0
1656658500000|2022-07-01 06:55:00|14.53|12.93|14.47|12.87|14.54|12.94|14.39|12.79|0
1656658800000|2022-07-01 07:00:00|14.5|12.9|14.88|13.28|14.99|13.39|14.5|12.9|0
1656659100000|2022-07-01 07:05:00|14.73|13.33|14.39|12.99|14.73|13.33|14.36|12.96|0
1656659400000|2022-07-01 07:10:00|14.42|13.02|14.56|13.16|14.57|13.17|14.33|12.93|0
1656659700000|2022-07-01 07:15:00|14.53|13.13|14.43|13.03|14.69|13.29|14.43|13.03|0
1656660000000|2022-07-01 07:20:00|14.45|13.05|14.26|12.86|14.53|13.13|14.23|12.83|0
1656660300000|2022-07-01 07:25:00|14.25|12.85|14.25|12.85|14.35|12.95|14.13|12.73|0
1656660600000|2022-07-01 07:30:00|14.24|12.84|13.91|12.51|14.24|12.84|13.87|12.47|0
1656660900000|2022-07-01 07:35:00|13.92|12.52|14|12.6|14.04|12.64|13.91|12.51|0
1656661200000|2022-07-01 07:40:00|13.99|12.59|14.14|12.74|14.17|12.77|13.98|12.58|0
1656661500000|2022-07-01 07:45:00|14.15|12.75|14.17|12.77|14.2|12.8|14.09|12.69|0
1656661800000|2022-07-01 07:50:00|14.15|12.75|14.03|12.63|14.15|12.75|13.99|12.59|0
1656662100000|2022-07-01 07:55:00|14.04|12.64|14.25|12.85|14.29|12.89|14.03|12.63|0
1656662400000|2022-07-01 08:00:00|14.23|12.83|14.38|12.98|14.38|12.98|14.12|12.72|0
1656662700000|2022-07-01 08:05:00|14.37|12.97|14.29|12.89|14.5|13.1|14.27|12.87|0
1656663000000|2022-07-01 08:10:00|14.3|12.9|13.91|12.51|14.32|12.92|13.9|12.5|0
1656663300000|2022-07-01 08:15:00|13.92|12.52|13.9|12.5|13.97|12.57|13.87|12.47|0
1656663600000|2022-07-01 08:20:00|13.93|12.53|13.65|12.25|13.94|12.54|13.59|12.19|0
1656663900000|2022-07-01 08:25:00|13.67|12.27|13.49|12.09|14.05|12.65|13.47|12.07|0
1656664200000|2022-07-01 08:30:00|13.5|12.1|13.55|12.15|13.59|12.19|13.44|12.04|0
1656664500000|2022-07-01 08:35:00|13.56|12.16|13.36|11.96|13.57|12.17|13.33|11.93|0
1656664800000|2022-07-01 08:40:00|13.35|11.95|13.43|12.03|13.45|12.05|13.32|11.92|0
1656665100000|2022-07-01 08:45:00|13.42|12.02|13.35|11.95|13.51|12.11|13.34|11.94|0
1656665400000|2022-07-01 08:50:00|13.34|11.94|13.38|11.98|13.43|12.03|13.32|11.92|0
1656665700000|2022-07-01 08:55:00|13.4|12|13.38|11.98|13.41|12.01|13.31|11.91|0
1656666000000|2022-07-01 09:00:00|13.39|11.99|13.29|11.89|13.5|12.1|13.29|11.89|0
1656666300000|2022-07-01 09:05:00|13.28|11.88|13.1|11.7|13.32|11.92|13.07|11.67|0
1656666600000|2022-07-01 09:10:00|13.11|11.71|13.25|11.85|13.59|12.19|13.11|11.71|0
1656666900000|2022-07-01 09:15:00|13.24|11.84|13.23|11.83|13.26|11.86|13.17|11.77|0
1656667200000|2022-07-01 09:20:00|13.22|11.82|13.17|11.77|13.27|11.87|13.14|11.74|0
1656667500000|2022-07-01 09:25:00|13.18|11.78|13.32|11.92|13.33|11.93|13.15|11.75|0
1656667800000|2022-07-01 09:30:00|13.33|11.93|13.29|11.89|13.33|11.93|13.21|11.81|0
1656668100000|2022-07-01 09:35:00|13.28|11.88|13.31|11.91|13.31|11.91|13.19|11.79|0
1656668400000|2022-07-01 09:40:00|13.3|11.9|13.32|11.92|13.39|11.99|13.29|11.89|0
1656668700000|2022-07-01 09:45:00|13.34|11.94|13.06|11.66|13.36|11.96|13.06|11.66|0
1656669000000|2022-07-01 09:50:00|13.05|11.65|13|11.6|13.1|11.7|12.97|11.57|0
1656669300000|2022-07-01 09:55:00|12.99|11.59|13|11.6|13.06|11.66|12.98|11.58|0
1656669600000|2022-07-01 10:00:00|13.01|11.61|13.17|11.77|13.17|11.77|12.96|11.56|0
1656669900000|2022-07-01 10:05:00|13.16|11.76|13.26|11.86|13.28|11.88|13.14|11.74|0
1656670200000|2022-07-01 10:10:00|13.27|11.87|13.2|11.8|13.3|11.9|13.2|11.8|0
1656670500000|2022-07-01 10:15:00|13.19|11.79|13.04|11.64|13.19|11.79|13.02|11.62|0
1656670800000|2022-07-01 10:20:00|13.02|11.62|12.96|11.56|13.06|11.66|12.95|11.55|0
1656671100000|2022-07-01 10:25:00|12.97|11.57|13.15|11.75|13.15|11.75|12.96|11.56|0
1656671400000|2022-07-01 10:30:00|13.16|11.76|13.23|11.83|13.23|11.83|13.11|11.71|0
1656671700000|2022-07-01 10:35:00|13.22|11.82|13.33|11.93|13.33|11.93|13.19|11.79|0
1656672000000|2022-07-01 10:40:00|13.32|11.92|13.42|12.02|13.43|12.03|13.32|11.92|0
1656672300000|2022-07-01 10:45:00|13.43|12.03|13.43|12.03|13.53|12.13|13.26|11.86|0
1656672600000|2022-07-01 10:50:00|13.44|12.04|13.5|12.1|13.52|12.12|13.4|12|0
1656672900000|2022-07-01 10:55:00|13.51|12.11|13.51|12.11|13.59|12.19|13.41|12.01|0
1656673200000|2022-07-01 11:00:00|13.5|12.1|13.38|11.98|13.55|12.15|13.37|11.97|0
1656673500000|2022-07-01 11:05:00|13.36|11.96|13.4|12|13.47|12.07|13.36|11.96|0
1656673800000|2022-07-01 11:10:00|13.41|12.01|13.45|12.05|13.52|12.12|13.37|11.97|0
1656674100000|2022-07-01 11:15:00|13.46|12.06|13.43|12.03|13.55|12.15|13.34|11.94|0
1656674400000|2022-07-01 11:20:00|13.42|12.02|13.39|11.99|13.45|12.05|13.37|11.97|0
1656674700000|2022-07-01 11:25:00|13.42|12.02|13.33|11.93|13.44|12.04|13.23|11.83|0
1656675000000|2022-07-01 11:30:00|13.32|11.92|13.35|11.95|13.42|12.02|13.28|11.88|0
1656675300000|2022-07-01 11:35:00|13.36|11.96|13.48|12.08|13.49|12.09|13.31|11.91|0
1656675600000|2022-07-01 11:40:00|13.47|12.07|13.58|12.18|13.62|12.22|13.47|12.07|0
1656675900000|2022-07-01 11:45:00|13.59|12.19|13.77|12.37|13.77|12.37|13.57|12.17|0
1656676200000|2022-07-01 11:50:00|13.78|12.38|13.66|12.26|13.79|12.39|13.46|12.06|0
1656676500000|2022-07-01 11:55:00|13.68|12.28|13.6|12.2|13.82|12.42|13.58|12.18|0
1656676800000|2022-07-01 12:00:00|13.62|12.22|13.42|12.02|13.75|12.35|13.41|12.01|0
1656677100000|2022-07-01 12:05:00|13.43|12.03|13.4|12|13.47|12.07|13.38|11.98|0
1656677400000|2022-07-01 12:10:00|13.38|11.98|13.36|11.96|13.44|12.04|13.35|11.95|0
1656677700000|2022-07-01 12:15:00|13.38|11.98|13.37|11.97|13.43|12.03|13.34|11.94|0
1656678000000|2022-07-01 12:20:00|13.38|11.98|13.48|12.08|13.62|12.22|13.27|11.87|0
1656678300000|2022-07-01 12:25:00|13.47|12.07|13.49|12.09|13.55|12.15|13.35|11.95|0
1656678600000|2022-07-01 12:30:00|13.51|12.11|13.1|11.7|13.53|12.13|13.08|11.68|0
1656678900000|2022-07-01 12:35:00|13.09|11.69|13.23|11.83|13.29|11.89|13.09|11.69|0
1656679200000|2022-07-01 12:40:00|13.22|11.82|13.15|11.75|13.26|11.86|13.15|11.75|0
1656679500000|2022-07-01 12:45:00|13.14|11.74|13.15|11.75|13.22|11.82|13.06|11.66|0
1656679800000|2022-07-01 12:50:00|13.16|11.76|13.16|11.76|13.26|11.86|13.09|11.69|0
1656680100000|2022-07-01 12:55:00|13.17|11.77|13.14|11.74|13.32|11.92|13.14|11.74|0
1656680400000|2022-07-01 13:00:00|13.13|11.73|13.38|11.98|13.5|12.1|12.95|11.55|0
1656680700000|2022-07-01 13:05:00|13.37|11.97|13.37|11.97|13.46|12.06|13.33|11.93|0
1656681000000|2022-07-01 13:10:00|13.35|11.95|13.29|11.89|13.37|11.97|13.24|11.84|0
1656681300000|2022-07-01 13:15:00|13.28|11.88|13.22|11.82|13.33|11.93|13.22|11.82|0
1656681600000|2022-07-01 13:20:00|13.24|11.84|13.23|11.83|13.29|11.89|13.16|11.76|0
1656681900000|2022-07-01 13:25:00|13.26|11.86|13.36|11.96|13.37|11.97|13.24|11.84|0
1656682200000|2022-07-01 13:30:00|13.37|11.97|13.46|12.06|13.71|12.31|12.94|11.54|0
1656682500000|2022-07-01 13:35:00|13.51|12.11|13.38|11.98|13.75|12.35|13.22|11.82|0
1656682800000|2022-07-01 13:40:00|13.4|12|13.17|11.77|13.48|12.08|12.53|11.13|0
1656683100000|2022-07-01 13:45:00|13.27|11.87|12.63|11.23|13.27|11.87|12.42|11.02|0
1656683400000|2022-07-01 13:50:00|12.61|11.21|12.76|11.36|12.97|11.57|12.53|11.13|0
1656683700000|2022-07-01 13:55:00|12.74|11.34|12.88|11.48|12.9|11.5|12.51|11.11|0
1656684000000|2022-07-01 14:00:00|12.65|11.25|12.88|11.48|13.04|11.64|12.46|11.06|0
1656684300000|2022-07-01 14:05:00|12.92|11.52|12.56|11.16|13.13|11.73|12.55|11.15|0
1656684600000|2022-07-01 14:10:00|12.53|11.13|13.18|11.78|13.29|11.89|12.49|11.09|0
1656684900000|2022-07-01 14:15:00|13.22|11.82|13.2|11.8|13.54|12.14|12.94|11.54|0
1656685200000|2022-07-01 14:20:00|13.23|11.83|13.31|11.91|13.49|12.09|13.16|11.76|0
1656685500000|2022-07-01 14:25:00|13.34|11.94|13.61|12.21|13.65|12.25|13.34|11.94|0
1656685800000|2022-07-01 14:30:00|13.65|12.25|13.57|12.17|13.82|12.42|13.42|12.02|0
1656686100000|2022-07-01 14:35:00|13.58|12.18|13.8|12.4|13.87|12.47|13.52|12.12|0
1656686400000|2022-07-01 14:40:00|13.77|12.37|13.65|12.25|14.06|12.66|13.62|12.22|0
1656686700000|2022-07-01 14:45:00|13.67|12.27|13.43|12.03|13.77|12.37|13.26|11.86|0
1656687000000|2022-07-01 14:50:00|13.39|11.99|13.44|12.04|13.83|12.43|13.36|11.96|0
1656687300000|2022-07-01 14:55:00|13.48|12.08|13.58|12.18|13.84|12.44|13.23|11.83|0
1656687600000|2022-07-01 15:00:00|13.7|12.3|13.52|12.12|13.89|12.49|13.5|12.1|0
1656687900000|2022-07-01 15:05:00|13.54|12.14|13.12|11.72|13.58|12.18|13.02|11.62|0
1656688200000|2022-07-01 15:10:00|13.13|11.73|13.07|11.67|13.33|11.93|12.9|11.5|0
1656688500000|2022-07-01 15:15:00|13.06|11.66|12.66|11.26|13.09|11.69|12.66|11.26|0
1656688800000|2022-07-01 15:20:00|12.63|11.23|12.73|11.33|12.86|11.46|12.49|11.09|0
1656689100000|2022-07-01 15:25:00|12.72|11.32|12.88|11.48|12.92|11.52|12.72|11.32|0
1656689400000|2022-07-01 15:30:00|12.81|11.41|12.61|11.21|12.84|11.44|12.59|11.19|0
1656689700000|2022-07-01 15:35:00|12.6|11.2|12.65|11.25|12.71|11.31|12.47|11.07|0
1656690000000|2022-07-01 15:40:00|12.67|11.27|12.68|11.28|12.68|11.28|12.47|11.07|0
1656690300000|2022-07-01 15:45:00|12.74|11.34|12.68|11.28|12.74|11.34|12.53|11.13|0
1656690600000|2022-07-01 15:50:00|12.66|11.26|13.2|11.8|13.23|11.83|12.66|11.26|0
1656690900000|2022-07-01 15:55:00|13.24|11.84|13.16|11.76|13.28|11.88|13.07|11.67|0
1656691200000|2022-07-01 16:00:00|13.14|11.74|13.2|11.8|13.38|11.98|13.14|11.74|0
1656691500000|2022-07-01 16:05:00|13.21|11.81|13.05|11.65|13.23|11.83|13|11.6|0
1656691800000|2022-07-01 16:10:00|13.06|11.66|13.11|11.71|13.22|11.82|13.02|11.62|0
1656692100000|2022-07-01 16:15:00|13.12|11.72|12.68|11.28|13.17|11.77|12.62|11.22|0
1656692400000|2022-07-01 16:20:00|12.67|11.27|12.57|11.17|12.76|11.36|12.55|11.15|0
1656692700000|2022-07-01 16:25:00|12.56|11.16|12.6|11.2|12.73|11.33|12.54|11.14|0
1656693000000|2022-07-01 16:30:00|12.61|11.21|12.75|11.35|12.77|11.37|12.49|11.09|0
1656693300000|2022-07-01 16:35:00|12.74|11.34|12.88|11.48|12.9|11.5|12.66|11.26|0
1656693600000|2022-07-01 16:40:00|12.9|11.5|12.89|11.49|12.92|11.52|12.8|11.4|0
1656693900000|2022-07-01 16:45:00|12.91|11.51|12.82|11.42|12.99|11.59|12.8|11.4|0
1656694200000|2022-07-01 16:50:00|12.81|11.41|12.66|11.26|12.82|11.42|12.64|11.24|0
1656694500000|2022-07-01 16:55:00|12.65|11.25|13.02|11.62|13.04|11.64|12.62|11.22|0
1656694800000|2022-07-01 17:00:00|13.05|11.65|13.1|11.7|13.1|11.7|12.9|11.5|0
1656695100000|2022-07-01 17:05:00|13.09|11.69|12.95|11.55|13.12|11.72|12.95|11.55|0
1656695400000|2022-07-01 17:10:00|12.98|11.58|12.88|11.48|13.04|11.64|12.87|11.47|0
1656695700000|2022-07-01 17:15:00|12.87|11.47|12.8|11.4|13.05|11.65|12.75|11.35|0
1656696000000|2022-07-01 17:20:00|12.83|11.43|12.77|11.37|12.92|11.52|12.73|11.33|0
1656696300000|2022-07-01 17:25:00|12.78|11.38|12.38|10.98|12.84|11.44|12.36|10.96|0
1656696600000|2022-07-01 17:30:00|12.37|10.97|12.3|10.9|12.38|10.98|12.22|10.82|0
1656696900000|2022-07-01 17:35:00|12.32|10.92|12.11|10.71|12.39|10.99|11.95|10.55|0
1656697200000|2022-07-01 17:40:00|12.1|10.7|12|10.6|12.17|10.77|11.93|10.53|0
1656697500000|2022-07-01 17:45:00|11.98|10.58|11.82|10.42|12.04|10.64|11.82|10.42|0
1656697800000|2022-07-01 17:50:00|11.81|10.41|11.94|10.54|11.95|10.55|11.8|10.4|0
1656698100000|2022-07-01 17:55:00|11.93|10.53|11.82|10.42|11.96|10.56|11.82|10.42|0
1656698400000|2022-07-01 18:00:00|11.83|10.43|11.97|10.57|11.97|10.57|11.79|10.39|0
1656698700000|2022-07-01 18:05:00|11.95|10.55|12.02|10.62|12.11|10.71|11.87|10.47|0
1656699000000|2022-07-01 18:10:00|12.04|10.64|11.91|10.51|12.16|10.76|11.9|10.5|0
1656699300000|2022-07-01 18:15:00|11.88|10.48|11.76|10.36|11.95|10.55|11.76|10.36|0
1656699600000|2022-07-01 18:20:00|11.68|10.28|11.39|9.99|11.75|10.35|11.39|9.99|0
1656699900000|2022-07-01 18:25:00|11.37|9.97|11.55|10.15|11.57|10.17|11.36|9.96|0
1656700200000|2022-07-01 18:30:00|11.51|10.11|11.3|9.9|11.53|10.13|11.29|9.89|0
1656700500000|2022-07-01 18:35:00|11.31|9.91|11.28|9.88|11.45|10.05|11.28|9.88|0
1656700800000|2022-07-01 18:40:00|11.27|9.87|11.31|9.91|11.36|9.96|11.27|9.87|0
1656701100000|2022-07-01 18:45:00|11.32|9.92|11.17|9.77|11.34|9.94|11.14|9.74|0
1656701400000|2022-07-01 18:50:00|11.16|9.76|11.38|9.98|11.43|10.03|11.12|9.72|0
1656701700000|2022-07-01 18:55:00|11.36|9.96|11.22|9.82|11.44|10.04|11.19|9.79|0
1656702000000|2022-07-01 19:00:00|11.2|9.8|11.46|10.06|11.55|10.15|11.15|9.75|0
1656702300000|2022-07-01 19:05:00|11.44|10.04|11.15|9.75|11.46|10.06|11.15|9.75|0
1656702600000|2022-07-01 19:10:00|11.14|9.74|11.74|10.34|12.32|10.92|11.01|9.61|0
1656702900000|2022-07-01 19:15:00|11.73|10.33|11.79|10.39|11.81|10.41|11.64|10.24|0
1656703200000|2022-07-01 19:20:00|11.78|10.38|11.81|10.41|11.98|10.58|11.75|10.35|0
1656703500000|2022-07-01 19:25:00|11.83|10.43|11.81|10.41|11.89|10.49|11.74|10.34|0
1656703800000|2022-07-01 19:30:00|11.79|10.39|11.56|10.16|11.8|10.4|11.52|10.12|0
1656704100000|2022-07-01 19:35:00|11.55|10.15|11.42|10.02|11.56|10.16|11.41|10.01|0
1656704400000|2022-07-01 19:40:00|11.41|10.01|11.4|10|11.46|10.06|11.29|9.89|0
1656704700000|2022-07-01 19:45:00|11.39|9.99|11.36|9.96|11.5|10.1|11.28|9.88|0
1656705000000|2022-07-01 19:50:00|11.31|9.91|11.69|10.29|11.9|10.5|11.31|9.91|0
1656705300000|2022-07-01 19:55:00|11.74|10.34|11.55|10.15|11.74|10.34|11.53|10.13|0
1656705600000|2022-07-01 20:00:00|11.57|10.17|11.61|10.21|11.65|10.25|11.49|10.09|0
1656705900000|2022-07-01 20:05:00|11.62|10.22|11.61|10.21|11.64|10.24|11.61|10.21|0
1656706200000|2022-07-01 20:10:00|11.63|10.23|11.64|10.24|11.65|10.25|11.62|10.22|0
1656993900000|2022-07-05 04:05:00|10.52|8.92|10.5|8.9|10.54|8.94|10.5|8.9|0
1656994200000|2022-07-05 04:10:00|10.49|8.89|10.46|8.86|10.51|8.91|10.44|8.84|0
1656994500000|2022-07-05 04:15:00|10.45|8.85|10.45|8.85|10.46|8.86|10.42|8.82|0
1656994800000|2022-07-05 04:20:00|10.46|8.86|10.48|8.88|10.49|8.89|10.44|8.84|0
1656995100000|2022-07-05 04:25:00|10.47|8.87|10.41|8.81|10.47|8.87|10.41|8.81|0
1656995400000|2022-07-05 04:30:00|10.42|8.82|10.37|8.77|10.42|8.82|10.36|8.76|0
1656995700000|2022-07-05 04:35:00|10.36|8.76|10.38|8.78|10.39|8.79|10.35|8.75|0
1656996000000|2022-07-05 04:40:00|10.39|8.79|10.36|8.76|10.4|8.8|10.35|8.75|0
1656996300000|2022-07-05 04:45:00|10.35|8.75|10.37|8.77|10.4|8.8|10.33|8.73|0
1656996600000|2022-07-05 04:50:00|10.38|8.78|10.37|8.77|10.39|8.79|10.35|8.75|0
1656996900000|2022-07-05 04:55:00|10.36|8.76|10.33|8.73|10.36|8.76|10.33|8.73|0
1656997200000|2022-07-05 05:00:00|10.31|8.71|10.29|8.69|10.35|8.75|10.29|8.69|0
1656997500000|2022-07-05 05:05:00|10.28|8.68|10.27|8.67|10.33|8.73|10.25|8.65|0
1656997800000|2022-07-05 05:10:00|10.28|8.68|10.28|8.68|10.28|8.68|10.21|8.61|0
1656998100000|2022-07-05 05:15:00|10.27|8.67|10.32|8.72|10.34|8.74|10.26|8.66|0
1656998400000|2022-07-05 05:20:00|10.33|8.73|10.33|8.73|10.34|8.74|10.32|8.72|0
1656998700000|2022-07-05 05:25:00|10.32|8.72|10.32|8.72|10.37|8.77|10.31|8.71|0
1656999000000|2022-07-05 05:30:00|10.31|8.71|10.34|8.74|10.35|8.75|10.3|8.7|0
1656999300000|2022-07-05 05:35:00|10.33|8.73|10.39|8.79|10.39|8.79|10.3|8.7|0
1656999600000|2022-07-05 05:40:00|10.38|8.78|10.35|8.75|10.41|8.81|10.34|8.74|0
1656999900000|2022-07-05 05:45:00|10.34|8.74|10.27|8.67|10.35|8.75|10.26|8.66|0
1657000200000|2022-07-05 05:50:00|10.28|8.68|10.31|8.71|10.34|8.74|10.28|8.68|0
1657000500000|2022-07-05 05:55:00|10.32|8.72|10.3|8.7|10.34|8.74|10.29|8.69|0
1657000800000|2022-07-05 06:00:00|10.32|8.72|10.29|8.69|10.34|8.74|10.19|8.59|0
1657001100000|2022-07-05 06:05:00|10.3|8.7|10.27|8.67|10.33|8.73|10.24|8.64|0
1657001400000|2022-07-05 06:10:00|10.28|8.68|10.3|8.7|10.33|8.73|10.27|8.67|0
1657001700000|2022-07-05 06:15:00|10.28|8.68|10.51|8.91|10.6|9|10.28|8.68|0
1657002000000|2022-07-05 06:20:00|10.52|8.92|10.55|8.95|10.56|8.96|10.51|8.91|0
1657002300000|2022-07-05 06:25:00|10.54|8.94|10.53|8.93|10.57|8.97|10.49|8.89|0
1657002600000|2022-07-05 06:30:00|10.52|8.92|10.47|8.87|10.53|8.93|10.44|8.84|0
1657002900000|2022-07-05 06:35:00|10.46|8.86|10.43|8.83|10.46|8.86|10.4|8.8|0
1657003200000|2022-07-05 06:40:00|10.42|8.82|10.38|8.78|10.42|8.82|10.38|8.78|0
1657003500000|2022-07-05 06:45:00|10.4|8.8|10.51|8.91|10.51|8.91|10.39|8.79|0
1657003800000|2022-07-05 06:50:00|10.5|8.9|10.56|8.96|10.58|8.98|10.5|8.9|0
1657004100000|2022-07-05 06:55:00|10.57|8.97|10.54|8.94|10.57|8.97|10.5|8.9|0
1657004400000|2022-07-05 07:00:00|10.53|8.93|10.67|9.07|10.71|9.11|10.53|8.93|0
1657004700000|2022-07-05 07:05:00|10.59|9.19|10.62|9.22|10.68|9.28|10.54|9.14|0
1657005000000|2022-07-05 07:10:00|10.63|9.23|10.54|9.14|10.7|9.3|10.54|9.14|0
1657005300000|2022-07-05 07:15:00|10.56|9.16|10.5|9.1|10.59|9.19|10.46|9.06|0
1657005600000|2022-07-05 07:20:00|10.49|9.09|10.61|9.21|10.61|9.21|10.44|9.04|0
1657005900000|2022-07-05 07:25:00|10.62|9.22|10.62|9.22|10.62|9.22|10.52|9.12|0
1657006200000|2022-07-05 07:30:00|10.6|9.2|10.56|9.16|10.64|9.24|10.54|9.14|0
1657006500000|2022-07-05 07:35:00|10.58|9.18|10.71|9.31|10.72|9.32|10.56|9.16|0
1657006800000|2022-07-05 07:40:00|10.7|9.3|10.59|9.19|10.7|9.3|10.55|9.15|0
1657007100000|2022-07-05 07:45:00|10.58|9.18|10.57|9.17|10.63|9.23|10.52|9.12|0
1657007400000|2022-07-05 07:50:00|10.58|9.18|10.62|9.22|10.69|9.29|10.54|9.14|0
1657007700000|2022-07-05 07:55:00|10.61|9.21|10.78|9.38|10.79|9.39|10.56|9.16|0
1657008000000|2022-07-05 08:00:00|10.79|9.39|10.71|9.31|10.79|9.39|10.65|9.25|0
1657008300000|2022-07-05 08:05:00|10.7|9.3|10.95|9.55|10.97|9.57|10.62|9.22|0
1657008600000|2022-07-05 08:10:00|10.93|9.53|10.68|9.28|11.04|9.64|10.55|9.15|0
1657008900000|2022-07-05 08:15:00|10.7|9.3|10.82|9.42|10.84|9.44|10.68|9.28|0
1657009200000|2022-07-05 08:20:00|10.83|9.43|10.93|9.53|11|9.6|10.8|9.4|0
1657009500000|2022-07-05 08:25:00|10.94|9.54|11.06|9.66|11.12|9.72|10.93|9.53|0
1657009800000|2022-07-05 08:30:00|11.08|9.68|11.05|9.65|11.15|9.75|10.99|9.59|0
1657010100000|2022-07-05 08:35:00|11.06|9.66|11.17|9.77|11.2|9.8|11.05|9.65|0
1657010400000|2022-07-05 08:40:00|11.16|9.76|11.21|9.81|11.29|9.89|11.13|9.73|0
1657010700000|2022-07-05 08:45:00|11.22|9.82|11.38|9.98|11.44|10.04|11.19|9.79|0
1657011000000|2022-07-05 08:50:00|11.4|10|11.23|9.83|11.44|10.04|10.86|9.46|0
1657011300000|2022-07-05 08:55:00|11.24|9.84|11.24|9.84|11.28|9.88|11.19|9.79|0
1657011600000|2022-07-05 09:00:00|11.23|9.83|11.18|9.78|11.28|9.88|11.17|9.77|0
1657011900000|2022-07-05 09:05:00|11.17|9.77|11.32|9.92|11.33|9.93|11.17|9.77|0
1657012200000|2022-07-05 09:10:00|11.3|9.9|11.17|9.77|11.39|9.99|11.17|9.77|0
1657012500000|2022-07-05 09:15:00|11.2|9.8|11.19|9.79|11.21|9.81|11.09|9.69|0
1657012800000|2022-07-05 09:20:00|11.18|9.78|11.22|9.82|11.26|9.86|11.17|9.77|0
1657013100000|2022-07-05 09:25:00|11.21|9.81|11.31|9.91|11.32|9.92|11.2|9.8|0
1657013400000|2022-07-05 09:30:00|11.29|9.89|11.39|9.99|11.41|10.01|11.29|9.89|0
1657013700000|2022-07-05 09:35:00|11.37|9.97|11.19|9.79|11.38|9.98|11.16|9.76|0
1657014000000|2022-07-05 09:40:00|11.18|9.78|11.13|9.73|11.19|9.79|11.13|9.73|0
1657014300000|2022-07-05 09:45:00|11.15|9.75|11.2|9.8|11.26|9.86|11.13|9.73|0
1657014600000|2022-07-05 09:50:00|11.21|9.81|11.17|9.77|11.26|9.86|11.14|9.74|0
1657014900000|2022-07-05 09:55:00|11.15|9.75|11.12|9.72|11.19|9.79|11.09|9.69|0
1657015200000|2022-07-05 10:00:00|11.11|9.71|11.09|9.69|11.16|9.76|11.09|9.69|0
1657015500000|2022-07-05 10:05:00|11.11|9.71|10.95|9.55|11.12|9.72|10.95|9.55|0
1657015800000|2022-07-05 10:10:00|10.96|9.56|10.94|9.54|10.97|9.57|10.93|9.53|0
1657016100000|2022-07-05 10:15:00|10.96|9.56|11.09|9.69|11.09|9.69|10.96|9.56|0
1657016400000|2022-07-05 10:20:00|11.07|9.67|11.03|9.63|11.11|9.71|11.02|9.62|0
1657016700000|2022-07-05 10:25:00|11.04|9.64|11.09|9.69|11.1|9.7|11.03|9.63|0
1657017000000|2022-07-05 10:30:00|11.08|9.68|11.02|9.62|11.1|9.7|11.02|9.62|0
1657017300000|2022-07-05 10:35:00|11.01|9.61|11.02|9.62|11.07|9.67|11|9.6|0
1657017600000|2022-07-05 10:40:00|11.03|9.63|11.07|9.67|11.12|9.72|11.03|9.63|0
1657017900000|2022-07-05 10:45:00|11.06|9.66|10.99|9.59|11.1|9.7|10.97|9.57|0
1657018200000|2022-07-05 10:50:00|10.98|9.58|10.92|9.52|10.98|9.58|10.9|9.5|0
1657018500000|2022-07-05 10:55:00|10.91|9.51|11.06|9.66|11.12|9.72|10.91|9.51|0
1657018800000|2022-07-05 11:00:00|11.04|9.64|11.03|9.63|11.09|9.69|10.99|9.59|0
1657019100000|2022-07-05 11:05:00|11.04|9.64|11.18|9.78|11.22|9.82|11.01|9.61|0
1657019400000|2022-07-05 11:10:00|11.19|9.79|11.24|9.84|11.24|9.84|11.15|9.75|0
1657019700000|2022-07-05 11:15:00|11.23|9.83|11.38|9.98|11.41|10.01|11.23|9.83|0
1657020000000|2022-07-05 11:20:00|11.37|9.97|11.34|9.94|11.37|9.97|11.22|9.82|0
1657020300000|2022-07-05 11:25:00|11.33|9.93|11.19|9.79|11.33|9.93|11.18|9.78|0
1657020600000|2022-07-05 11:30:00|11.17|9.77|11.29|9.89|11.3|9.9|11.17|9.77|0
1657020900000|2022-07-05 11:35:00|11.3|9.9|11.23|9.83|11.31|9.91|11.22|9.82|0
1657021200000|2022-07-05 11:40:00|11.22|9.82|11.36|9.96|11.39|9.99|11.19|9.79|0
1657021500000|2022-07-05 11:45:00|11.37|9.97|11.44|10.04|11.44|10.04|11.34|9.94|0
1657021800000|2022-07-05 11:50:00|11.53|10.13|11.62|10.22|11.63|10.23|11.47|10.07|0
1657022100000|2022-07-05 11:55:00|11.61|10.21|11.62|10.22|11.67|10.27|11.55|10.15|0
1657022400000|2022-07-05 12:00:00|11.6|10.2|11.79|10.39|11.79|10.39|11.6|10.2|0
1657022700000|2022-07-05 12:05:00|11.78|10.38|11.82|10.42|11.98|10.58|11.55|10.15|0
1657023000000|2022-07-05 12:10:00|11.8|10.4|11.85|10.45|11.97|10.57|11.73|10.33|0
1657023300000|2022-07-05 12:15:00|11.88|10.48|11.8|10.4|11.94|10.54|11.74|10.34|0
1657023600000|2022-07-05 12:20:00|11.81|10.41|11.79|10.39|11.93|10.53|11.73|10.33|0
1657023900000|2022-07-05 12:25:00|11.77|10.37|11.77|10.37|11.79|10.39|11.69|10.29|0
1657024200000|2022-07-05 12:30:00|11.78|10.38|12.01|10.61|12.03|10.63|11.74|10.34|0
1657024500000|2022-07-05 12:35:00|12|10.6|11.96|10.56|12.19|10.79|11.95|10.55|0
1657024800000|2022-07-05 12:40:00|11.95|10.55|11.98|10.58|12|10.6|11.89|10.49|0
1657025100000|2022-07-05 12:45:00|11.97|10.57|12.11|10.71|12.15|10.75|11.94|10.54|0
1657025400000|2022-07-05 12:50:00|12.1|10.7|12.22|10.82|12.28|10.88|12.09|10.69|0
1657025700000|2022-07-05 12:55:00|12.24|10.84|12.42|11.02|12.48|11.08|12.23|10.83|0
1657026000000|2022-07-05 13:00:00|12.44|11.04|12.35|10.95|12.52|11.12|12.35|10.95|0
1657026300000|2022-07-05 13:05:00|12.36|10.96|12.42|11.02|12.48|11.08|12.35|10.95|0
1657026600000|2022-07-05 13:10:00|12.4|11|12.27|10.87|12.44|11.04|12.27|10.87|0
1657026900000|2022-07-05 13:15:00|12.25|10.85|12.37|10.97|12.39|10.99|12.25|10.85|0
1657027200000|2022-07-05 13:20:00|12.36|10.96|12.3|10.9|12.42|11.02|12.3|10.9|0
1657027500000|2022-07-05 13:25:00|12.32|10.92|12.46|11.06|12.46|11.06|12.31|10.91|0
1657027800000|2022-07-05 13:30:00|12.4|11|12.51|11.11|13.11|11.71|12.08|10.68|0
1657028100000|2022-07-05 13:35:00|12.53|11.13|12.77|11.37|12.77|11.37|12.38|10.98|0
1657028400000|2022-07-05 13:40:00|12.78|11.38|12.86|11.46|12.9|11.5|12.62|11.22|0
1657028700000|2022-07-05 13:45:00|12.92|11.52|12.64|11.24|12.97|11.57|12.36|10.96|0
1657029000000|2022-07-05 13:50:00|12.59|11.19|12.87|11.47|12.95|11.55|12.58|11.18|0
1657029300000|2022-07-05 13:55:00|12.84|11.44|12.87|11.47|13.11|11.71|12.74|11.34|0
1657029600000|2022-07-05 14:00:00|12.85|11.45|13.22|11.82|13.26|11.86|12.66|11.26|0
1657029900000|2022-07-05 14:05:00|13.19|11.79|12.96|11.56|13.25|11.85|12.96|11.56|0
1657030200000|2022-07-05 14:10:00|12.93|11.53|12.45|11.05|13|11.6|12.4|11|0
1657030500000|2022-07-05 14:15:00|12.46|11.06|12.72|11.32|12.89|11.49|12.46|11.06|0
1657030800000|2022-07-05 14:20:00|12.76|11.36|12.66|11.26|12.81|11.41|12.54|11.14|0
1657031100000|2022-07-05 14:25:00|12.68|11.28|12.64|11.24|12.83|11.43|12.51|11.11|0
1657031400000|2022-07-05 14:30:00|12.67|11.27|12.52|11.12|12.75|11.35|12.32|10.92|0
1657031700000|2022-07-05 14:35:00|12.51|11.11|11.9|10.5|12.57|11.17|11.82|10.42|0
1657032000000|2022-07-05 14:40:00|11.92|10.52|12.51|11.11|12.59|11.19|11.83|10.43|0
1657032300000|2022-07-05 14:45:00|12.53|11.13|12.54|11.14|12.8|11.4|12.5|11.1|0
1657032600000|2022-07-05 14:50:00|12.55|11.15|12.76|11.36|12.82|11.42|12.55|11.15|0
1657032900000|2022-07-05 14:55:00|12.78|11.38|12.73|11.33|12.85|11.45|12.64|11.24|0
1657033200000|2022-07-05 15:00:00|12.71|11.31|12.9|11.5|13.09|11.69|12.71|11.31|0
1657033500000|2022-07-05 15:05:00|12.89|11.49|12.83|11.43|13.14|11.74|12.78|11.38|0
1657033800000|2022-07-05 15:10:00|12.84|11.44|12.74|11.34|13.1|11.7|12.26|10.86|0
1657034100000|2022-07-05 15:15:00|12.73|11.33|12.56|11.16|12.76|11.36|12.43|11.03|0
1657034400000|2022-07-05 15:20:00|12.54|11.14|12.64|11.24|12.74|11.34|12.42|11.02|0
1657034700000|2022-07-05 15:25:00|12.62|11.22|12.57|11.17|12.73|11.33|12.47|11.07|0
1657035000000|2022-07-05 15:30:00|12.6|11.2|12.55|11.15|12.71|11.31|12.33|10.93|0
1657035300000|2022-07-05 15:35:00|12.52|11.12|12.62|11.22|12.72|11.32|12.46|11.06|0
1657035600000|2022-07-05 15:40:00|12.63|11.23|12.1|10.7|12.63|11.23|12.06|10.66|0
1657035900000|2022-07-05 15:45:00|12.07|10.67|11.94|10.54|12.15|10.75|11.86|10.46|0
1657036200000|2022-07-05 15:50:00|11.95|10.55|11.84|10.44|12.07|10.67|11.84|10.44|0
1657036500000|2022-07-05 15:55:00|11.85|10.45|11.99|10.59|12.04|10.64|11.82|10.42|0
1657036800000|2022-07-05 16:00:00|11.96|10.56|12.08|10.68|12.13|10.73|11.82|10.42|0
1657037100000|2022-07-05 16:05:00|12.05|10.65|11.83|10.43|12.13|10.73|11.81|10.41|0
1657037400000|2022-07-05 16:10:00|11.82|10.42|12.12|10.72|12.4|11|11.55|10.15|0
1657037700000|2022-07-05 16:15:00|12.17|10.77|12.02|10.62|12.31|10.91|11.98|10.58|0
1657038000000|2022-07-05 16:20:00|12.03|10.63|11.62|10.22|12.16|10.76|11.62|10.22|0
1657038300000|2022-07-05 16:25:00|11.61|10.21|11.58|10.18|11.64|10.24|11.41|10.01|0
1657038600000|2022-07-05 16:30:00|11.56|10.16|11.64|10.24|11.67|10.27|11.49|10.09|0
1657038900000|2022-07-05 16:35:00|11.62|10.22|11.42|10.02|11.64|10.24|11.4|10|0
1657039200000|2022-07-05 16:40:00|11.45|10.05|11.66|10.26|11.72|10.32|11.39|9.99|0
1657039500000|2022-07-05 16:45:00|11.67|10.27|11.87|10.47|11.91|10.51|11.65|10.25|0
1657039800000|2022-07-05 16:50:00|11.86|10.46|11.82|10.42|11.97|10.57|11.79|10.39|0
1657040100000|2022-07-05 16:55:00|11.85|10.45|11.89|10.49|11.92|10.52|11.8|10.4|0
1657040400000|2022-07-05 17:00:00|11.88|10.48|11.61|10.21|11.9|10.5|11.61|10.21|0
1657040700000|2022-07-05 17:05:00|11.59|10.19|11.69|10.29|11.9|10.5|11.59|10.19|0
1657041000000|2022-07-05 17:10:00|11.68|10.28|11.52|10.12|11.7|10.3|11.5|10.1|0
1657041300000|2022-07-05 17:15:00|11.51|10.11|11.26|9.86|11.56|10.16|11.26|9.86|0
1657041600000|2022-07-05 17:20:00|11.27|9.87|11.29|9.89|11.33|9.93|11.16|9.76|0
1657041900000|2022-07-05 17:25:00|11.28|9.88|11.29|9.89|11.32|9.92|11.22|9.82|0
1657042200000|2022-07-05 17:30:00|11.3|9.9|11.18|9.78|11.38|9.98|11.18|9.78|0
1657042500000|2022-07-05 17:35:00|11.19|9.79|11.04|9.64|11.19|9.79|11.01|9.61|0
1657042800000|2022-07-05 17:40:00|11.03|9.63|11.12|9.72|11.12|9.72|10.93|9.53|0
1657043100000|2022-07-05 17:45:00|11.1|9.7|11.19|9.79|11.4|10|11.1|9.7|0
1657043400000|2022-07-05 17:50:00|11.2|9.8|11.14|9.74|11.24|9.84|11.12|9.72|0
1657043700000|2022-07-05 17:55:00|11.16|9.76|11.12|9.72|11.24|9.84|11.1|9.7|0
1657044000000|2022-07-05 18:00:00|11.13|9.73|10.88|9.48|11.19|9.79|10.86|9.46|0
1657044300000|2022-07-05 18:05:00|10.89|9.49|11.04|9.64|11.08|9.68|10.89|9.49|0
1657044600000|2022-07-05 18:10:00|11.02|9.62|10.95|9.55|11.04|9.64|10.89|9.49|0
1657044900000|2022-07-05 18:15:00|10.94|9.54|10.87|9.47|11.13|9.73|10.87|9.47|0
1657045200000|2022-07-05 18:20:00|10.88|9.48|10.78|9.38|10.97|9.57|10.78|9.38|0
1657045500000|2022-07-05 18:25:00|10.79|9.39|10.61|9.21|10.83|9.43|10.55|9.15|0
1657045800000|2022-07-05 18:30:00|10.59|9.19|10.4|9|10.59|9.19|10.4|9|0
1657046100000|2022-07-05 18:35:00|10.41|9.01|10.13|8.73|10.45|9.05|10.13|8.73|0
1657046400000|2022-07-05 18:40:00|10.12|8.72|10.26|8.86|10.29|8.89|10.11|8.71|0
1657046700000|2022-07-05 18:45:00|10.25|8.85|10.33|8.93|10.4|9|10.18|8.78|0
1657047000000|2022-07-05 18:50:00|10.34|8.94|10.28|8.88|10.37|8.97|10.26|8.86|0
1657047300000|2022-07-05 18:55:00|10.29|8.89|10.29|8.89|10.34|8.94|10.21|8.81|0
1657047600000|2022-07-05 19:00:00|10.28|8.88|10.33|8.93|10.49|9.09|10.24|8.84|0
1657047900000|2022-07-05 19:05:00|10.32|8.92|10.04|8.64|10.32|8.92|10.04|8.64|0
1657048200000|2022-07-05 19:10:00|10.05|8.65|10.15|8.75|11.12|9.72|9.94|8.54|0
1657048500000|2022-07-05 19:15:00|10.14|8.74|10.45|9.05|10.48|9.08|10.14|8.74|0
1657048800000|2022-07-05 19:20:00|10.43|9.03|10.08|8.68|10.43|9.03|10.07|8.67|0
1657049100000|2022-07-05 19:25:00|10.06|8.66|10|8.6|10.14|8.74|9.94|8.54|0
1657049400000|2022-07-05 19:30:00|10.02|8.62|9.92|8.52|10.14|8.74|9.92|8.52|0
1657049700000|2022-07-05 19:35:00|9.93|8.53|10.51|9.11|10.51|9.11|9.92|8.52|0
1657050000000|2022-07-05 19:40:00|10.46|9.06|10.44|9.04|10.51|9.11|10.4|9|0
1657050300000|2022-07-05 19:45:00|10.46|9.06|10.26|8.86|10.51|9.11|10.26|8.86|0
1657050600000|2022-07-05 19:50:00|10.25|8.85|10.34|8.94|10.55|9.15|10.25|8.85|0
1657050900000|2022-07-05 19:55:00|10.39|8.99|10.17|8.77|10.47|9.07|10.17|8.77|0
1657051200000|2022-07-05 20:00:00|10.9|9.5|10.61|9.21|10.9|9.5|10.51|9.11|0
1657051500000|2022-07-05 20:05:00|10.6|9.2|10.63|9.23|10.73|9.33|10.6|9.2|0
1657051800000|2022-07-05 20:10:00|10.64|9.24|10.7|9.3|10.7|9.3|10.62|9.22|0
1657052100000|2022-07-05 20:15:00|10.77|9.17|10.74|9.14|10.8|9.2|10.72|9.12|0
1657052400000|2022-07-05 20:20:00|10.72|9.12|10.7|9.1|10.74|9.14|10.69|9.09|0
1657052700000|2022-07-05 20:25:00|10.69|9.09|10.67|9.07|10.71|9.11|10.67|9.07|0
1657053000000|2022-07-05 20:30:00|10.68|9.08|10.67|9.07|10.69|9.09|10.65|9.05|0
1657053300000|2022-07-05 20:35:00|10.66|9.06|10.68|9.08|10.68|9.08|10.65|9.05|0
1657053600000|2022-07-05 20:40:00|10.67|9.07|10.68|9.08|10.69|9.09|10.65|9.05|0
1657053900000|2022-07-05 20:45:00|10.67|9.07|10.65|9.05|10.68|9.08|10.64|9.04|0
1657054200000|2022-07-05 20:50:00|10.66|9.06|10.66|9.06|10.67|9.07|10.64|9.04|0
1657054500000|2022-07-05 20:55:00|10.65|9.05|10.66|9.06|10.67|9.07|10.64|9.04|0
1657054800000|2022-07-05 21:00:00|10.65|9.05|10.65|9.05|10.66|9.06|10.65|9.05|0
1657055100000|2022-07-05 21:05:00|10.66|9.06|10.66|9.06|10.66|9.06|10.65|9.05|0
1657055400000|2022-07-05 21:10:00|10.65|9.05|10.65|9.05|10.66|9.06|10.65|9.05|0
1657055700000|2022-07-05 21:15:00|10.66|9.06|10.65|9.05|10.66|9.06|10.65|9.05|0
1657056000000|2022-07-05 21:20:00|10.66|9.06|10.65|9.05|10.66|9.06|10.65|9.05|0
1657056300000|2022-07-05 21:25:00|10.66|9.06|10.66|9.06|10.66|9.06|10.65|9.05|0
1657056900000|2022-07-05 21:35:00|10.65|9.05|10.64|9.04|10.65|9.05|10.63|9.03|0
1657057200000|2022-07-05 21:40:00|10.65|9.05|10.66|9.06|10.66|9.06|10.64|9.04|0
1657057500000|2022-07-05 21:45:00|10.65|9.05|10.66|9.06|10.67|9.07|10.65|9.05|0
1657057800000|2022-07-05 21:50:00|10.67|9.07|10.65|9.05|10.67|9.07|10.65|9.05|0
1657058100000|2022-07-05 21:55:00|10.64|9.04|10.63|9.03|10.65|9.05|10.63|9.03|0
1657058400000|2022-07-05 22:00:00|10.5|8.9|10.53|8.93|10.61|9.01|10.49|8.89|0
1657058700000|2022-07-05 22:05:00|10.5|8.9|10.59|8.99|10.59|8.99|10.49|8.89|0
1657059000000|2022-07-05 22:10:00|10.58|8.98|10.48|8.88|10.61|9.01|10.48|8.88|0
1657059300000|2022-07-05 22:15:00|10.47|8.87|10.42|8.82|10.48|8.88|10.39|8.79|0
1657059600000|2022-07-05 22:20:00|10.41|8.81|10.52|8.92|10.53|8.93|10.41|8.81|0
1657059900000|2022-07-05 22:25:00|10.53|8.93|10.56|8.96|10.58|8.98|10.49|8.89|0
1657060200000|2022-07-05 22:30:00|10.57|8.97|10.55|8.95|10.57|8.97|10.5|8.9|0
1657060500000|2022-07-05 22:35:00|10.56|8.96|10.53|8.93|10.57|8.97|10.52|8.92|0
1657060800000|2022-07-05 22:40:00|10.54|8.94|10.6|9|10.65|9.05|10.54|8.94|0
1657061100000|2022-07-05 22:45:00|10.61|9.01|10.6|9|10.65|9.05|10.59|8.99|0
1657061400000|2022-07-05 22:50:00|10.59|8.99|10.65|9.05|10.65|9.05|10.58|8.98|0
1657061700000|2022-07-05 22:55:00|10.64|9.04|10.61|9.01|10.65|9.05|10.6|9|0
1657062000000|2022-07-05 23:00:00|10.6|9|10.56|8.96|10.62|9.02|10.56|8.96|0
1657062300000|2022-07-05 23:05:00|10.55|8.95|10.57|8.97|10.58|8.98|10.53|8.93|0
1657062600000|2022-07-05 23:10:00|10.58|8.98|10.61|9.01|10.61|9.01|10.57|8.97|0
1657062900000|2022-07-05 23:15:00|10.6|9|10.63|9.03|10.64|9.04|10.6|9|0
1657063200000|2022-07-05 23:20:00|10.64|9.04|10.63|9.03|10.64|9.04|10.61|9.01|0
1657063500000|2022-07-05 23:25:00|10.64|9.04|10.71|9.11|10.72|9.12|10.63|9.03|0
1657063800000|2022-07-05 23:30:00|10.72|9.12|10.82|9.22|10.83|9.23|10.71|9.11|0
1657064100000|2022-07-05 23:35:00|10.81|9.21|10.8|9.2|10.85|9.25|10.79|9.19|0
1657064400000|2022-07-05 23:40:00|10.81|9.21|10.83|9.23|10.84|9.24|10.76|9.16|0
1657064700000|2022-07-05 23:45:00|10.85|9.25|10.84|9.24|10.86|9.26|10.8|9.2|0
1657065000000|2022-07-05 23:50:00|10.83|9.23|10.91|9.31|10.93|9.33|10.82|9.22|0
1657065300000|2022-07-05 23:55:00|10.92|9.32|10.88|9.28|10.95|9.35|10.88|9.28|0
1657065600000|2022-07-06 00:00:00|10.85|9.25|10.77|9.17|10.85|9.25|10.67|9.07|0
1657065900000|2022-07-06 00:05:00|10.75|9.15|10.7|9.1|10.76|9.16|10.66|9.06|0
1657066200000|2022-07-06 00:10:00|10.68|9.08|10.68|9.08|10.75|9.15|10.66|9.06|0
1657066500000|2022-07-06 00:15:00|10.7|9.1|10.6|9|10.7|9.1|10.57|8.97|0
1657066800000|2022-07-06 00:20:00|10.61|9.01|10.73|9.13|10.75|9.15|10.61|9.01|0
1657067100000|2022-07-06 00:25:00|10.74|9.14|10.68|9.08|10.76|9.16|10.65|9.05|0
1657067400000|2022-07-06 00:30:00|10.67|9.07|10.63|9.03|10.7|9.1|10.63|9.03|0
1657067700000|2022-07-06 00:35:00|10.64|9.04|10.68|9.08|10.71|9.11|10.59|8.99|0
1657068000000|2022-07-06 00:40:00|10.67|9.07|10.36|8.76|10.7|9.1|10.36|8.76|0
1657068300000|2022-07-06 00:45:00|10.34|8.74|10.3|8.7|10.4|8.8|10.25|8.65|0
1657068600000|2022-07-06 00:50:00|10.29|8.69|10.33|8.73|10.34|8.74|10.25|8.65|0
1657068900000|2022-07-06 00:55:00|10.31|8.71|10.31|8.71|10.33|8.73|10.25|8.65|0
1657069200000|2022-07-06 01:00:00|10.32|8.72|10.3|8.7|10.34|8.74|10.3|8.7|0
1657069500000|2022-07-06 01:05:00|10.29|8.69|10.14|8.54|10.29|8.69|10.12|8.52|0
1657069800000|2022-07-06 01:10:00|10.13|8.53|10.2|8.6|10.22|8.62|10.12|8.52|0
1657070100000|2022-07-06 01:15:00|10.21|8.61|10.28|8.68|10.32|8.72|10.21|8.61|0
1657070400000|2022-07-06 01:20:00|10.29|8.69|10.82|9.22|10.82|9.22|10.22|8.62|0
1657070700000|2022-07-06 01:25:00|10.83|9.23|10.93|9.33|10.97|9.37|10.81|9.21|0
1657071000000|2022-07-06 01:30:00|10.95|9.35|10.99|9.39|11.01|9.41|10.91|9.31|0
1657071300000|2022-07-06 01:35:00|10.97|9.37|11.16|9.56|11.16|9.56|10.95|9.35|0
1657071600000|2022-07-06 01:40:00|11.18|9.58|11.29|9.69|11.35|9.75|11.15|9.55|0
1657071900000|2022-07-06 01:45:00|11.32|9.72|11.24|9.64|11.34|9.74|11.22|9.62|0
1657072200000|2022-07-06 01:50:00|11.22|9.62|11.16|9.56|11.25|9.65|11.14|9.54|0
1657072500000|2022-07-06 01:55:00|11.17|9.57|11.21|9.61|11.21|9.61|11.13|9.53|0
1657072800000|2022-07-06 02:00:00|11.18|9.58|11.11|9.51|11.2|9.6|11.06|9.46|0
1657073100000|2022-07-06 02:05:00|11.1|9.5|11.1|9.5|11.19|9.59|11.1|9.5|0
1657073400000|2022-07-06 02:10:00|11.12|9.52|10.93|9.33|11.15|9.55|10.51|8.91|0
1657073700000|2022-07-06 02:15:00|10.92|9.32|11.01|9.41|11.03|9.43|10.9|9.3|0
1657074000000|2022-07-06 02:20:00|11|9.4|11.04|9.44|11.08|9.48|10.95|9.35|0
1657074300000|2022-07-06 02:25:00|11.03|9.43|10.96|9.36|11.05|9.45|10.94|9.34|0
1657074600000|2022-07-06 02:30:00|10.97|9.37|11|9.4|11|9.4|10.89|9.29|0
1657074900000|2022-07-06 02:35:00|10.99|9.39|11|9.4|11.02|9.42|10.95|9.35|0
1657075200000|2022-07-06 02:40:00|11.01|9.41|11.06|9.46|11.08|9.48|11|9.4|0
1657075500000|2022-07-06 02:45:00|11.07|9.47|11.18|9.58|11.19|9.59|11.04|9.44|0
1657075800000|2022-07-06 02:50:00|11.19|9.59|11.18|9.58|11.21|9.61|11.15|9.55|0
1657076100000|2022-07-06 02:55:00|11.17|9.57|11.09|9.49|11.18|9.58|11.05|9.45|0
1657076400000|2022-07-06 03:00:00|11.08|9.48|11.05|9.45|11.13|9.53|11.05|9.45|0
1657076700000|2022-07-06 03:05:00|11.04|9.44|11.03|9.43|11.08|9.48|11.01|9.41|0
1657077000000|2022-07-06 03:10:00|11.04|9.44|11.07|9.47|11.14|9.54|11.03|9.43|0
1657077300000|2022-07-06 03:15:00|11.08|9.48|10.99|9.39|11.08|9.48|10.96|9.36|0
1657077600000|2022-07-06 03:20:00|11.01|9.41|11.08|9.48|11.12|9.52|11.01|9.41|0
1657077900000|2022-07-06 03:25:00|11.07|9.47|11.05|9.45|11.15|9.55|11.05|9.45|0
1657078200000|2022-07-06 03:30:00|11.06|9.46|11|9.4|11.08|9.48|10.97|9.37|0
1657078500000|2022-07-06 03:35:00|11.01|9.41|10.94|9.34|11.02|9.42|10.9|9.3|0
1657078800000|2022-07-06 03:40:00|10.95|9.35|10.87|9.27|10.97|9.37|10.83|9.23|0
1657079100000|2022-07-06 03:45:00|10.86|9.26|10.83|9.23|10.87|9.27|10.83|9.23|0
1657079400000|2022-07-06 03:50:00|10.82|9.22|10.81|9.21|10.83|9.23|10.77|9.17|0
1657079700000|2022-07-06 03:55:00|10.82|9.22|10.73|9.13|10.84|9.24|10.72|9.12|0
1657080000000|2022-07-06 04:00:00|10.75|9.15|10.82|9.22|10.89|9.29|10.74|9.14|0
1657080300000|2022-07-06 04:05:00|10.83|9.23|10.8|9.2|10.84|9.24|10.8|9.2|0
1657080600000|2022-07-06 04:10:00|10.79|9.19|10.85|9.25|10.87|9.27|10.78|9.18|0
1657080900000|2022-07-06 04:15:00|10.84|9.24|10.85|9.25|10.88|9.28|10.83|9.23|0
1657081200000|2022-07-06 04:20:00|10.84|9.24|10.79|9.19|10.85|9.25|10.74|9.14|0
1657081500000|2022-07-06 04:25:00|10.78|9.18|10.86|9.26|10.86|9.26|10.77|9.17|0
1657081800000|2022-07-06 04:30:00|10.87|9.27|10.92|9.32|11.01|9.41|10.86|9.26|0
1657082100000|2022-07-06 04:35:00|10.94|9.34|10.89|9.29|10.94|9.34|10.88|9.28|0
1657082400000|2022-07-06 04:40:00|10.88|9.28|10.91|9.31|10.91|9.31|10.88|9.28|0
1657082700000|2022-07-06 04:45:00|10.9|9.3|10.95|9.35|10.97|9.37|10.89|9.29|0
1657083000000|2022-07-06 04:50:00|10.96|9.36|10.99|9.39|11|9.4|10.95|9.35|0
1657083300000|2022-07-06 04:55:00|10.98|9.38|10.95|9.35|11|9.4|10.94|9.34|0
1657083600000|2022-07-06 05:00:00|10.94|9.34|11.05|9.45|11.05|9.45|10.93|9.33|0
1657083900000|2022-07-06 05:05:00|11.06|9.46|11.02|9.42|11.1|9.5|10.98|9.38|0
1657084200000|2022-07-06 05:10:00|11.01|9.41|10.93|9.33|11.03|9.43|10.92|9.32|0
1657084500000|2022-07-06 05:15:00|10.94|9.34|10.93|9.33|11|9.4|10.92|9.32|0
1657084800000|2022-07-06 05:20:00|10.92|9.32|11|9.4|11.01|9.41|10.9|9.3|0
1657085100000|2022-07-06 05:25:00|11.01|9.41|11.03|9.43|11.06|9.46|10.97|9.37|0
1657085400000|2022-07-06 05:30:00|11.01|9.41|11.09|9.49|11.1|9.5|11.01|9.41|0
1657085700000|2022-07-06 05:35:00|11.08|9.48|11.02|9.42|11.13|9.53|10.99|9.39|0
1657086000000|2022-07-06 05:40:00|11|9.4|10.97|9.37|11.02|9.42|10.94|9.34|0
1657086300000|2022-07-06 05:45:00|10.95|9.35|10.9|9.3|10.96|9.36|10.83|9.23|0
1657086600000|2022-07-06 05:50:00|10.89|9.29|11.02|9.42|11.02|9.42|10.87|9.27|0
1657086900000|2022-07-06 05:55:00|11.01|9.41|11.16|9.56|11.16|9.56|11.01|9.41|0
1657087200000|2022-07-06 06:00:00|11.15|9.55|11.33|9.73|11.33|9.73|11.15|9.55|0
1657087500000|2022-07-06 06:05:00|11.34|9.74|11.42|9.82|11.44|9.84|11.33|9.73|0
1657087800000|2022-07-06 06:10:00|11.41|9.81|11.31|9.71|11.47|9.87|11.28|9.68|0
1657088100000|2022-07-06 06:15:00|11.32|9.72|11.26|9.66|11.33|9.73|11.21|9.61|0
1657088400000|2022-07-06 06:20:00|11.24|9.64|11.23|9.63|11.28|9.68|11.15|9.55|0
1657088700000|2022-07-06 06:25:00|11.24|9.64|11.19|9.59|11.28|9.68|11.16|9.56|0
1657089000000|2022-07-06 06:30:00|11.18|9.58|11.23|9.63|11.23|9.63|11.11|9.51|0
1657089300000|2022-07-06 06:35:00|11.24|9.64|11.26|9.66|11.26|9.66|11.19|9.59|0
1657089600000|2022-07-06 06:40:00|11.24|9.64|11.11|9.51|11.26|9.66|11.11|9.51|0
1657089900000|2022-07-06 06:45:00|11.1|9.5|11.08|9.48|11.19|9.59|11.08|9.48|0
1657090200000|2022-07-06 06:50:00|11.09|9.49|11.09|9.49|11.17|9.57|11.08|9.48|0
1657090500000|2022-07-06 06:55:00|11.08|9.48|10.87|9.27|11.09|9.49|10.87|9.27|0
1657090800000|2022-07-06 07:00:00|10.88|9.28|10.66|9.06|10.88|9.28|10.48|8.88|0
1657091100000|2022-07-06 07:05:00|10.56|9.16|10.66|9.26|10.68|9.28|10.43|9.03|0
1657091400000|2022-07-06 07:10:00|10.64|9.24|10.7|9.3|10.73|9.33|10.56|9.16|0
1657091700000|2022-07-06 07:15:00|10.68|9.28|10.58|9.18|10.7|9.3|10.58|9.18|0
1657092000000|2022-07-06 07:20:00|10.56|9.16|10.37|8.97|10.57|9.17|10.16|8.76|0
1657092300000|2022-07-06 07:25:00|10.39|8.99|10.31|8.91|10.39|8.99|10.21|8.81|0
1657092600000|2022-07-06 07:30:00|10.29|8.89|10.3|8.9|10.32|8.92|10.21|8.81|0
1657092900000|2022-07-06 07:35:00|10.29|8.89|10.28|8.88|10.36|8.96|10.2|8.8|0
1657093200000|2022-07-06 07:40:00|10.29|8.89|10.23|8.83|10.29|8.89|10.2|8.8|0
1657093500000|2022-07-06 07:45:00|10.22|8.82|10.34|8.94|10.39|8.99|10.22|8.82|0
1657093800000|2022-07-06 07:50:00|10.32|8.92|10.37|8.97|10.41|9.01|10.25|8.85|0
1657094100000|2022-07-06 07:55:00|10.38|8.98|10.42|9.02|10.45|9.05|10.34|8.94|0
1657094400000|2022-07-06 08:00:00|10.43|9.03|10.65|9.25|10.66|9.26|10.37|8.97|0
1657094700000|2022-07-06 08:05:00|10.69|9.29|10.46|9.06|10.69|9.29|10.42|9.02|0
1657095000000|2022-07-06 08:10:00|10.45|9.05|10.41|9.01|10.47|9.07|10.35|8.95|0
1657095300000|2022-07-06 08:15:00|10.39|8.99|10.59|9.19|10.6|9.2|10.39|8.99|0
1657095600000|2022-07-06 08:20:00|10.58|9.18|10.57|9.17|10.62|9.22|10.53|9.13|0
1657095900000|2022-07-06 08:25:00|10.59|9.19|10.74|9.34|10.74|9.34|10.56|9.16|0
1657096200000|2022-07-06 08:30:00|10.75|9.35|10.85|9.45|10.87|9.47|10.75|9.35|0
1657096500000|2022-07-06 08:35:00|10.84|9.44|10.82|9.42|10.88|9.48|10.76|9.36|0
1657096800000|2022-07-06 08:40:00|10.83|9.43|10.97|9.57|11.01|9.61|10.83|9.43|0
1657097100000|2022-07-06 08:45:00|10.96|9.56|10.99|9.59|11|9.6|10.91|9.51|0
1657097400000|2022-07-06 08:50:00|10.98|9.58|10.69|9.29|11|9.6|10.57|9.17|0
1657097700000|2022-07-06 08:55:00|10.68|9.28|10.8|9.4|10.8|9.4|10.65|9.25|0
1657098000000|2022-07-06 09:00:00|10.79|9.39|10.91|9.51|10.91|9.51|10.75|9.35|0
1657098300000|2022-07-06 09:05:00|10.9|9.5|10.78|9.38|10.94|9.54|10.78|9.38|0
1657098600000|2022-07-06 09:10:00|10.76|9.36|10.86|9.46|10.89|9.49|10.74|9.34|0
1657098900000|2022-07-06 09:15:00|10.85|9.45|10.75|9.35|10.92|9.52|10.72|9.32|0
1657099200000|2022-07-06 09:20:00|10.74|9.34|10.62|9.22|10.75|9.35|10.62|9.22|0
1657099500000|2022-07-06 09:25:00|10.61|9.21|10.53|9.13|10.63|9.23|10.52|9.12|0
1657099800000|2022-07-06 09:30:00|10.52|9.12|10.61|9.21|10.62|9.22|10.51|9.11|0
1657100100000|2022-07-06 09:35:00|10.6|9.2|10.69|9.29|10.71|9.31|10.59|9.19|0
1657100400000|2022-07-06 09:40:00|10.68|9.28|10.54|9.14|10.69|9.29|10.52|9.12|0
1657100700000|2022-07-06 09:45:00|10.55|9.15|10.54|9.14|10.61|9.21|10.5|9.1|0
1657101000000|2022-07-06 09:50:00|10.53|9.13|10.42|9.02|10.58|9.18|10.39|8.99|0
1657101300000|2022-07-06 09:55:00|10.4|9|10.43|9.03|10.47|9.07|10.38|8.98|0
1657101600000|2022-07-06 10:00:00|10.42|9.02|10.43|9.03|10.44|9.04|10.36|8.96|0
1657101900000|2022-07-06 10:05:00|10.41|9.01|10.4|9|10.42|9.02|10.32|8.92|0
1657102200000|2022-07-06 10:10:00|10.39|8.99|10.42|9.02|10.46|9.06|10.39|8.99|0
1657102500000|2022-07-06 10:15:00|10.41|9.01|10.43|9.03|10.44|9.04|10.38|8.98|0
1657102800000|2022-07-06 10:20:00|10.42|9.02|10.3|8.9|10.44|9.04|10.29|8.89|0
1657103100000|2022-07-06 10:25:00|10.29|8.89|10.31|8.91|10.36|8.96|10.28|8.88|0
1657103400000|2022-07-06 10:30:00|10.29|8.89|10.28|8.88|10.31|8.91|10.25|8.85|0
1657103700000|2022-07-06 10:35:00|10.27|8.87|10.32|8.92|10.35|8.95|10.26|8.86|0
1657104000000|2022-07-06 10:40:00|10.35|8.95|10.48|9.08|10.5|9.1|10.35|8.95|0
1657104300000|2022-07-06 10:45:00|10.47|9.07|10.51|9.11|10.55|9.15|10.46|9.06|0
1657104600000|2022-07-06 10:50:00|10.5|9.1|10.59|9.19|10.59|9.19|10.46|9.06|0
1657104900000|2022-07-06 10:55:00|10.58|9.18|10.49|9.09|10.6|9.2|10.49|9.09|0
1657105200000|2022-07-06 11:00:00|10.51|9.11|10.59|9.19|10.6|9.2|10.51|9.11|0
1657105500000|2022-07-06 11:05:00|10.58|9.18|10.61|9.21|10.65|9.25|10.57|9.17|0
1657105800000|2022-07-06 11:10:00|10.62|9.22|10.64|9.24|10.66|9.26|10.61|9.21|0
1657106100000|2022-07-06 11:15:00|10.63|9.23|10.57|9.17|10.66|9.26|10.55|9.15|0
1657106400000|2022-07-06 11:20:00|10.56|9.16|10.58|9.18|10.62|9.22|10.56|9.16|0
1657106700000|2022-07-06 11:25:00|10.59|9.19|10.64|9.24|10.66|9.26|10.53|9.13|0
1657107000000|2022-07-06 11:30:00|10.65|9.25|10.74|9.34|10.79|9.39|10.6|9.2|0
1657107300000|2022-07-06 11:35:00|10.73|9.33|10.73|9.33|10.76|9.36|10.71|9.31|0
1657107600000|2022-07-06 11:40:00|10.72|9.32|10.85|9.45|10.89|9.49|10.72|9.32|0
1657107900000|2022-07-06 11:45:00|10.86|9.46|10.96|9.56|10.97|9.57|10.86|9.46|0
1657108200000|2022-07-06 11:50:00|10.95|9.55|10.93|9.53|11.03|9.63|10.91|9.51|0
1657108500000|2022-07-06 11:55:00|10.94|9.54|10.88|9.48|10.96|9.56|10.88|9.48|0
1657108800000|2022-07-06 12:00:00|10.91|9.51|11.04|9.64|11.1|9.7|10.89|9.49|0
1657109100000|2022-07-06 12:05:00|11.06|9.66|11.05|9.65|11.09|9.69|10.85|9.45|0
1657109400000|2022-07-06 12:10:00|11.04|9.64|10.77|9.37|11.05|9.65|10.76|9.36|0
1657109700000|2022-07-06 12:15:00|10.76|9.36|10.71|9.31|10.79|9.39|10.67|9.27|0
1657110000000|2022-07-06 12:20:00|10.7|9.3|10.59|9.19|10.7|9.3|10.58|9.18|0
1657110300000|2022-07-06 12:25:00|10.58|9.18|10.65|9.25|10.68|9.28|10.58|9.18|0
1657110600000|2022-07-06 12:30:00|10.62|9.22|10.55|9.15|10.65|9.25|10.53|9.13|0
1657110900000|2022-07-06 12:35:00|10.56|9.16|10.44|9.04|10.56|9.16|10.43|9.03|0
1657111200000|2022-07-06 12:40:00|10.43|9.03|10.26|8.86|10.53|9.13|10.26|8.86|0
1657111500000|2022-07-06 12:45:00|10.27|8.87|10.14|8.74|10.29|8.89|10.14|8.74|0
1657111800000|2022-07-06 12:50:00|10.16|8.76|10.29|8.89|10.32|8.92|10.16|8.76|0
1657112100000|2022-07-06 12:55:00|10.3|8.9|10.32|8.92|10.38|8.98|10.28|8.88|0
1657112400000|2022-07-06 13:00:00|10.33|8.93|10.35|8.95|10.35|8.95|10.27|8.87|0
1657112700000|2022-07-06 13:05:00|10.34|8.94|10.28|8.88|10.36|8.96|10.27|8.87|0
1657113000000|2022-07-06 13:10:00|10.27|8.87|10.23|8.83|10.28|8.88|10.19|8.79|0
1657113300000|2022-07-06 13:15:00|10.22|8.82|10.31|8.91|10.34|8.94|10.22|8.82|0
1657113600000|2022-07-06 13:20:00|10.3|8.9|10.14|8.74|10.35|8.95|10.1|8.7|0
1657113900000|2022-07-06 13:25:00|10.13|8.73|10.17|8.77|10.26|8.86|10.09|8.69|0
1657114200000|2022-07-06 13:30:00|10.16|8.76|9.89|8.49|10.24|8.84|9.69|8.29|0
1657114500000|2022-07-06 13:35:00|9.86|8.46|10.62|9.22|10.64|9.24|9.86|8.46|0
1657114800000|2022-07-06 13:40:00|10.63|9.23|10.18|8.78|10.74|9.34|10.09|8.69|0
1657115100000|2022-07-06 13:45:00|10.17|8.77|10.48|9.08|10.55|9.15|10.14|8.74|0
1657115400000|2022-07-06 13:50:00|10.47|9.07|10.46|9.06|10.59|9.19|10.3|8.9|0
1657115700000|2022-07-06 13:55:00|10.43|9.03|10.19|8.79|10.56|9.16|10.09|8.69|0
1657116000000|2022-07-06 14:00:00|10.3|8.9|10.36|8.96|10.58|9.18|10.18|8.78|0
1657116300000|2022-07-06 14:05:00|10.4|9|9.85|8.45|10.4|9|9.77|8.37|0
1657116600000|2022-07-06 14:10:00|9.87|8.47|10.49|9.09|10.64|9.24|9.85|8.45|0
1657116900000|2022-07-06 14:15:00|10.45|9.05|10.46|9.06|10.6|9.2|10.35|8.95|0
1657117200000|2022-07-06 14:20:00|10.49|9.09|10.24|8.84|10.55|9.15|10.15|8.75|0
1657117500000|2022-07-06 14:25:00|10.28|8.88|10.19|8.79|10.36|8.96|10.08|8.68|0
1657117800000|2022-07-06 14:30:00|10.18|8.78|10.3|8.9|10.33|8.93|10.06|8.66|0
1657118100000|2022-07-06 14:35:00|10.27|8.87|10.33|8.93|10.41|9.01|10.23|8.83|0
1657118400000|2022-07-06 14:40:00|10.3|8.9|10.2|8.8|10.47|9.07|10.15|8.75|0
1657118700000|2022-07-06 14:45:00|10.18|8.78|10.48|9.08|10.48|9.08|10.13|8.73|0
1657119000000|2022-07-06 14:50:00|10.49|9.09|10.38|8.98|10.57|9.17|10.33|8.93|0
1657119300000|2022-07-06 14:55:00|10.37|8.97|10.33|8.93|10.51|9.11|10.27|8.87|0
1657119600000|2022-07-06 15:00:00|10.32|8.92|10.69|9.29|10.76|9.36|10.3|8.9|0
1657119900000|2022-07-06 15:05:00|10.71|9.31|10.51|9.11|10.71|9.31|10.4|9|0
1657120200000|2022-07-06 15:10:00|10.52|9.12|10.4|9|10.63|9.23|10.38|8.98|0
1657120500000|2022-07-06 15:15:00|10.41|9.01|10.38|8.98|10.52|9.12|10.26|8.86|0
1657120800000|2022-07-06 15:20:00|10.37|8.97|10.39|8.99|10.48|9.08|10.32|8.92|0
1657121100000|2022-07-06 15:25:00|10.38|8.98|10.63|9.23|10.63|9.23|10.38|8.98|0
1657121400000|2022-07-06 15:30:00|10.65|9.25|10.73|9.33|10.92|9.52|10.59|9.19|0
1657121700000|2022-07-06 15:35:00|10.74|9.34|10.69|9.29|10.77|9.37|10.65|9.25|0
1657122000000|2022-07-06 15:40:00|10.68|9.28|10.83|9.43|10.87|9.47|10.68|9.28|0
1657122300000|2022-07-06 15:45:00|10.86|9.46|10.58|9.18|10.93|9.53|10.51|9.11|0
1657122600000|2022-07-06 15:50:00|10.56|9.16|10.61|9.21|10.64|9.24|10.46|9.06|0
1657122900000|2022-07-06 15:55:00|10.57|9.17|10.44|9.04|10.63|9.23|10.41|9.01|0
1657123200000|2022-07-06 16:00:00|10.45|9.05|10.62|9.22|10.65|9.25|10.41|9.01|0
1657123500000|2022-07-06 16:05:00|10.59|9.19|10.63|9.23|10.69|9.29|10.44|9.04|0
1657123800000|2022-07-06 16:10:00|10.61|9.21|10.4|9|10.66|9.26|10.4|9|0
1657124100000|2022-07-06 16:15:00|10.41|9.01|10.48|9.08|10.51|9.11|10.38|8.98|0
1657124400000|2022-07-06 16:20:00|10.47|9.07|10.59|9.19|10.62|9.22|10.42|9.02|0
1657124700000|2022-07-06 16:25:00|10.6|9.2|10.46|9.06|10.6|9.2|10.45|9.05|0
1657125000000|2022-07-06 16:30:00|10.45|9.05|10.45|9.05|10.55|9.15|10.45|9.05|0
1657125300000|2022-07-06 16:35:00|10.44|9.04|10.46|9.06|10.55|9.15|10.35|8.95|0
1657125600000|2022-07-06 16:40:00|10.45|9.05|10.37|8.97|10.51|9.11|10.34|8.94|0
1657125900000|2022-07-06 16:45:00|10.38|8.98|10.44|9.04|10.45|9.05|10.36|8.96|0
1657126200000|2022-07-06 16:50:00|10.45|9.05|10.43|9.03|10.56|9.16|10.42|9.02|0
1657126500000|2022-07-06 16:55:00|10.45|9.05|10.38|8.98|10.47|9.07|10.34|8.94|0
1657126800000|2022-07-06 17:00:00|10.37|8.97|10.23|8.83|10.37|8.97|10.18|8.78|0
1657127100000|2022-07-06 17:05:00|10.21|8.81|10.08|8.68|10.22|8.82|10.03|8.63|0
1657127400000|2022-07-06 17:10:00|10.09|8.69|10.07|8.67|10.34|8.94|10.07|8.67|0
1657127700000|2022-07-06 17:15:00|10.06|8.66|10.07|8.67|10.15|8.75|10.03|8.63|0
1657128000000|2022-07-06 17:20:00|10.06|8.66|10.12|8.72|10.15|8.75|10.02|8.62|0
1657128300000|2022-07-06 17:25:00|10.11|8.71|10.18|8.78|10.23|8.83|10.08|8.68|0
1657128600000|2022-07-06 17:30:00|10.19|8.79|10.16|8.76|10.22|8.82|10.12|8.72|0
1657128900000|2022-07-06 17:35:00|10.15|8.75|10.1|8.7|10.18|8.78|10.08|8.68|0
1657129200000|2022-07-06 17:40:00|10.09|8.69|10.13|8.73|10.18|8.78|10.05|8.65|0
1657129500000|2022-07-06 17:45:00|10.12|8.72|10.06|8.66|10.13|8.73|10.03|8.63|0
1657129800000|2022-07-06 17:50:00|10.05|8.65|10.02|8.62|10.07|8.67|10.01|8.61|0
1657130100000|2022-07-06 17:55:00|10.01|8.61|10|8.6|10.06|8.66|9.94|8.54|0
1657130400000|2022-07-06 18:00:00|10.01|8.61|10.32|8.44|10.5|8.78|9.84|8.35|0
1657130700000|2022-07-06 18:05:00|10.27|8.4|10.24|8.38|10.32|8.44|9.79|8.01|0
1657131000000|2022-07-06 18:10:00|10.25|8.39|10.18|8.33|10.67|8.73|10.12|8.28|0
1657131300000|2022-07-06 18:15:00|10.19|8.34|10.46|8.56|10.53|8.61|10.19|8.34|0
1657131600000|2022-07-06 18:20:00|10.49|8.58|10.32|8.45|10.49|8.58|10.27|8.4|0
1657131900000|2022-07-06 18:25:00|10.34|8.46|9.8|8.01|10.55|8.63|9.8|8.01|0
1657132200000|2022-07-06 18:30:00|9.76|7.98|9.56|7.82|9.9|8.1|9.4|7.69|0
1657132500000|2022-07-06 18:35:00|9.53|7.8|9.53|7.8|9.76|7.98|9.4|7.69|0
1657132800000|2022-07-06 18:40:00|9.52|7.79|9.76|7.98|10.36|8.48|9.23|7.55|0
1657133100000|2022-07-06 18:45:00|9.73|7.96|9.95|8.14|9.97|8.16|9.65|7.9|0
1657133400000|2022-07-06 18:50:00|9.96|8.15|9.89|8.09|10.03|8.21|9.83|8.05|0
1657133700000|2022-07-06 18:55:00|9.93|8.13|9.78|8.01|9.97|8.16|9.78|8.01|0
1657134000000|2022-07-06 19:00:00|9.79|8|9.77|8|10.03|8.2|9.69|7.93|0
1657134300000|2022-07-06 19:05:00|9.76|7.98|9.64|7.89|9.83|8.04|9.64|7.89|0
1657134600000|2022-07-06 19:10:00|9.65|7.91|9.46|7.74|9.67|7.91|9.46|7.74|0
1657134900000|2022-07-06 19:15:00|9.47|7.75|9.46|7.74|9.59|7.85|9.4|7.69|0
1657135200000|2022-07-06 19:20:00|9.47|7.75|9.31|7.62|9.47|7.75|9.31|7.61|0
1657135500000|2022-07-06 19:25:00|9.33|7.61|9.32|7.63|9.41|7.7|9.3|7.61|0
1657135800000|2022-07-06 19:30:00|9.33|7.64|9.26|7.57|9.41|7.7|9.25|7.57|0
1657136100000|2022-07-06 19:35:00|9.76|7.99|9.42|7.71|9.76|7.99|9.16|7.49|0
1657136400000|2022-07-06 19:40:00|9.44|7.72|9.36|7.96|9.48|8.01|9.26|7.69|0
1657136700000|2022-07-06 19:45:00|9.37|7.97|9.48|8.08|9.52|8.12|9.12|7.72|0
1657137000000|2022-07-06 19:50:00|9.45|8.05|10.07|8.24|10.17|8.48|9.45|8.05|0
1657137300000|2022-07-06 19:55:00|10.09|8.25|9.75|7.98|10.13|8.29|9.55|7.81|0
1657137600000|2022-07-06 20:00:00|9.71|7.95|9.53|8.13|9.74|8.16|9.5|7.91|0
1657137900000|2022-07-06 20:05:00|9.52|8.12|9.45|8.05|9.52|8.12|9.41|8.01|0
1657138200000|2022-07-06 20:10:00|9.44|8.04|9.45|8.05|9.47|8.07|9.4|8|0
1657138500000|2022-07-06 20:15:00|9.56|7.96|9.53|7.93|9.57|7.97|9.53|7.93|0
1657138800000|2022-07-06 20:20:00|9.52|7.92|9.52|7.92|9.55|7.95|9.51|7.91|0
1657139100000|2022-07-06 20:25:00|9.51|7.91|9.52|7.92|9.53|7.93|9.51|7.91|0
1657139400000|2022-07-06 20:30:00|9.53|7.93|9.55|7.95|9.56|7.96|9.53|7.93|0
1657139700000|2022-07-06 20:35:00|9.54|7.94|9.55|7.95|9.55|7.95|9.5|7.9|0
1657140000000|2022-07-06 20:40:00|9.52|7.92|9.52|7.92|9.55|7.95|9.51|7.91|0
1657140300000|2022-07-06 20:45:00|9.53|7.93|9.68|8.08|9.69|8.09|9.52|7.92|0
1657140600000|2022-07-06 20:50:00|9.69|8.09|9.65|8.05|9.69|8.09|9.65|8.05|0
1657140900000|2022-07-06 20:55:00|9.64|8.04|9.62|8.02|9.64|8.04|9.62|8.02|0
1657141200000|2022-07-06 21:00:00|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1657141500000|2022-07-06 21:05:00|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1657141800000|2022-07-06 21:10:00|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1657142100000|2022-07-06 21:15:00|9.61|8.01|9.61|8.01|9.61|8.01|9.6|8|0
1657142700000|2022-07-06 21:25:00|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1657143300000|2022-07-06 21:35:00|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1657143600000|2022-07-06 21:40:00|9.62|8.02|9.61|8.01|9.62|8.02|9.61|8.01|0
1657143900000|2022-07-06 21:45:00|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1657144200000|2022-07-06 21:50:00|9.6|8|9.6|8|9.6|8|9.6|8|0
1657144500000|2022-07-06 21:55:00|9.61|8.01|9.62|8.02|9.62|8.02|9.59|7.99|0
1657144800000|2022-07-06 22:00:00|9.63|8.03|9.6|8|9.63|8.03|9.57|7.97|0
1657145100000|2022-07-06 22:05:00|9.59|7.99|9.59|7.99|9.59|7.99|9.57|7.97|0
1657145400000|2022-07-06 22:10:00|9.58|7.98|9.67|8.07|9.67|8.07|9.58|7.98|0
1657145700000|2022-07-06 22:15:00|9.66|8.06|9.65|8.05|9.68|8.08|9.64|8.04|0
1657146000000|2022-07-06 22:20:00|9.64|8.04|9.59|7.99|9.65|8.05|9.58|7.98|0
1657146300000|2022-07-06 22:25:00|9.6|8|9.63|8.03|9.64|8.04|9.59|7.99|0
1657146600000|2022-07-06 22:30:00|9.62|8.02|9.64|8.04|9.65|8.05|9.61|8.01|0
1657146900000|2022-07-06 22:35:00|9.65|8.05|9.68|8.08|9.71|8.11|9.65|8.05|0
1657147200000|2022-07-06 22:40:00|9.67|8.07|9.68|8.08|9.69|8.09|9.66|8.06|0
1657147500000|2022-07-06 22:45:00|9.67|8.07|9.67|8.07|9.67|8.07|9.65|8.05|0
1657147800000|2022-07-06 22:50:00|9.68|8.08|9.69|8.09|9.71|8.11|9.67|8.07|0
1657148100000|2022-07-06 22:55:00|9.68|8.08|9.69|8.09|9.71|8.11|9.68|8.08|0
1657148400000|2022-07-06 23:00:00|9.68|8.08|9.66|8.06|9.68|8.08|9.64|8.04|0
1657148700000|2022-07-06 23:05:00|9.65|8.05|9.66|8.06|9.67|8.07|9.63|8.03|0
1657149000000|2022-07-06 23:10:00|9.65|8.05|9.69|8.09|9.7|8.1|9.65|8.05|0
1657149300000|2022-07-06 23:15:00|9.7|8.1|9.71|8.11|9.72|8.12|9.69|8.09|0
1657149600000|2022-07-06 23:20:00|9.7|8.1|9.71|8.11|9.73|8.13|9.7|8.1|0
1657149900000|2022-07-06 23:25:00|9.7|8.1|9.7|8.1|9.71|8.11|9.69|8.09|0
1657150200000|2022-07-06 23:30:00|9.69|8.09|9.64|8.04|9.69|8.09|9.64|8.04|0
1657150500000|2022-07-06 23:35:00|9.65|8.05|9.67|8.07|9.7|8.1|9.64|8.04|0
1657150800000|2022-07-06 23:40:00|9.68|8.08|9.66|8.06|9.69|8.09|9.64|8.04|0
1657151100000|2022-07-06 23:45:00|9.67|8.07|9.58|7.98|9.67|8.07|9.55|7.95|0
1657151400000|2022-07-06 23:50:00|9.59|7.99|9.6|8|9.62|8.02|9.58|7.98|0
1657151700000|2022-07-06 23:55:00|9.61|8.01|9.63|8.03|9.63|8.03|9.6|8|0
1657152000000|2022-07-07 00:00:00|9.64|8.04|9.8|8.2|9.82|8.22|9.64|8.04|0
1657152300000|2022-07-07 00:05:00|9.84|8.24|9.88|8.28|9.91|8.31|9.82|8.22|0
1657152600000|2022-07-07 00:10:00|9.89|8.29|9.84|8.24|9.91|8.31|9.83|8.23|0
1657152900000|2022-07-07 00:15:00|9.85|8.25|9.84|8.24|9.94|8.34|9.82|8.22|0
1657153200000|2022-07-07 00:20:00|9.83|8.23|9.79|8.19|9.83|8.23|9.78|8.18|0
1657153500000|2022-07-07 00:25:00|9.78|8.18|9.81|8.21|9.83|8.23|9.77|8.17|0
1657153800000|2022-07-07 00:30:00|9.8|8.2|9.85|8.25|9.86|8.26|9.73|8.13|0
1657154100000|2022-07-07 00:35:00|9.84|8.24|9.73|8.13|9.84|8.24|9.73|8.13|0
1657154400000|2022-07-07 00:40:00|9.71|8.11|9.68|8.08|9.72|8.12|9.64|8.04|0
1657154700000|2022-07-07 00:45:00|9.69|8.09|9.75|8.15|9.75|8.15|9.66|8.06|0
1657155000000|2022-07-07 00:50:00|9.74|8.14|9.77|8.17|9.8|8.2|9.72|8.12|0
1657155300000|2022-07-07 00:55:00|9.78|8.18|9.78|8.18|9.8|8.2|9.74|8.14|0
1657155600000|2022-07-07 01:00:00|9.77|8.17|9.95|8.35|10.05|8.45|9.77|8.17|0
1657155900000|2022-07-07 01:05:00|9.94|8.34|9.93|8.33|9.96|8.36|9.91|8.31|0
1657156200000|2022-07-07 01:10:00|9.91|8.31|9.97|8.37|10.05|8.45|9.91|8.31|0
1657156500000|2022-07-07 01:15:00|9.99|8.39|10.03|8.43|10.03|8.43|9.97|8.37|0
1657156800000|2022-07-07 01:20:00|10.02|8.42|9.94|8.34|10.06|8.46|9.94|8.34|0
1657157100000|2022-07-07 01:25:00|9.93|8.33|9.95|8.35|9.96|8.36|9.87|8.27|0
1657157400000|2022-07-07 01:30:00|9.94|8.34|9.98|8.38|10.03|8.43|9.91|8.31|0
1657157700000|2022-07-07 01:35:00|9.99|8.39|10.04|8.44|10.04|8.44|9.95|8.35|0
1657158000000|2022-07-07 01:40:00|10.05|8.45|10.12|8.52|10.18|8.58|10.05|8.45|0
1657158300000|2022-07-07 01:45:00|10.11|8.51|10.06|8.46|10.14|8.54|10.06|8.46|0
1657158600000|2022-07-07 01:50:00|10.05|8.45|10|8.4|10.08|8.48|9.98|8.38|0
1657158900000|2022-07-07 01:55:00|10.01|8.41|9.99|8.39|10.04|8.44|9.98|8.38|0
1657159200000|2022-07-07 02:00:00|9.98|8.38|9.89|8.29|9.98|8.38|9.86|8.26|0
1657159500000|2022-07-07 02:05:00|9.9|8.3|9.9|8.3|9.92|8.32|9.84|8.24|0
1657159800000|2022-07-07 02:10:00|9.89|8.29|9.87|8.27|9.96|8.36|9.87|8.27|0
1657160100000|2022-07-07 02:15:00|9.86|8.26|9.8|8.2|9.87|8.27|9.74|8.14|0
1657160400000|2022-07-07 02:20:00|9.79|8.19|9.78|8.18|9.81|8.21|9.75|8.15|0
1657160700000|2022-07-07 02:25:00|9.79|8.19|9.85|8.25|9.86|8.26|9.79|8.19|0
1657161000000|2022-07-07 02:30:00|9.84|8.24|9.75|8.15|9.86|8.26|9.75|8.15|0
1657161300000|2022-07-07 02:35:00|9.74|8.14|9.73|8.13|9.79|8.19|9.7|8.1|0
1657161600000|2022-07-07 02:40:00|9.74|8.14|9.6|8|9.75|8.15|9.58|7.98|0
1657161900000|2022-07-07 02:45:00|9.58|7.98|9.57|7.97|9.61|8.01|9.56|7.96|0
1657162200000|2022-07-07 02:50:00|9.56|7.96|9.6|8|9.62|8.02|9.55|7.95|0
1657162500000|2022-07-07 02:55:00|9.59|7.99|9.53|7.93|9.62|8.02|9.52|7.92|0
1657162800000|2022-07-07 03:00:00|9.54|7.94|9.62|8.02|9.64|8.04|9.54|7.94|0
1657163100000|2022-07-07 03:05:00|9.61|8.01|9.6|8|9.63|8.03|9.59|7.99|0
1657163400000|2022-07-07 03:10:00|9.61|8.01|9.54|7.94|9.62|8.02|9.53|7.93|0
1657163700000|2022-07-07 03:15:00|9.55|7.95|9.5|7.9|9.58|7.98|9.5|7.9|0
1657164000000|2022-07-07 03:20:00|9.51|7.91|9.51|7.91|9.54|7.94|9.5|7.9|0
1657164300000|2022-07-07 03:25:00|9.5|7.9|9.55|7.95|9.57|7.97|9.49|7.89|0
1657164600000|2022-07-07 03:30:00|9.54|7.94|9.59|7.99|9.63|8.03|9.52|7.92|0
1657164900000|2022-07-07 03:35:00|9.58|7.98|9.56|7.96|9.6|8|9.56|7.96|0
1657165200000|2022-07-07 03:40:00|9.57|7.97|9.56|7.96|9.6|8|9.56|7.96|0
1657165500000|2022-07-07 03:45:00|9.55|7.95|9.61|8.01|9.62|8.02|9.5|7.9|0
1657165800000|2022-07-07 03:50:00|9.63|8.03|9.6|8|9.64|8.04|9.6|8|0
1657166100000|2022-07-07 03:55:00|9.61|8.01|9.64|8.04|9.65|8.05|9.6|8|0
1657166400000|2022-07-07 04:00:00|9.63|8.03|9.57|7.97|9.63|8.03|9.55|7.95|0
1657166700000|2022-07-07 04:05:00|9.56|7.96|9.59|7.99|9.6|8|9.54|7.94|0
1657167000000|2022-07-07 04:10:00|9.6|8|9.61|8.01|9.62|8.02|9.56|7.96|0
1657167300000|2022-07-07 04:15:00|9.6|8|9.61|8.01|9.62|8.02|9.56|7.96|0
1657167600000|2022-07-07 04:20:00|9.62|8.02|9.59|7.99|9.66|8.06|9.59|7.99|0
1657167900000|2022-07-07 04:25:00|9.6|8|9.6|8|9.61|8.01|9.59|7.99|0
1657168200000|2022-07-07 04:30:00|9.61|8.01|9.54|7.94|9.61|8.01|9.54|7.94|0
1657168500000|2022-07-07 04:35:00|9.53|7.93|9.53|7.93|9.56|7.96|9.52|7.92|0
1657168800000|2022-07-07 04:40:00|9.52|7.92|9.52|7.92|9.55|7.95|9.52|7.92|0
1657169100000|2022-07-07 04:45:00|9.53|7.93|9.5|7.9|9.53|7.93|9.48|7.88|0
1657169400000|2022-07-07 04:50:00|9.49|7.89|9.49|7.89|9.51|7.91|9.48|7.88|0
1657169700000|2022-07-07 04:55:00|9.47|7.87|9.48|7.88|9.49|7.89|9.47|7.87|0
1657170000000|2022-07-07 05:00:00|9.47|7.87|9.43|7.83|9.51|7.91|9.34|7.74|0
1657170300000|2022-07-07 05:05:00|9.44|7.84|9.32|7.72|9.45|7.85|9.31|7.71|0
1657170600000|2022-07-07 05:10:00|9.33|7.73|9.2|7.6|9.34|7.74|9.2|7.6|0
1657170900000|2022-07-07 05:15:00|9.19|7.59|9.24|7.64|9.24|7.64|9.15|7.55|0
1657171200000|2022-07-07 05:20:00|9.23|7.63|9.26|7.66|9.26|7.66|9.22|7.62|0
1657171500000|2022-07-07 05:25:00|9.25|7.65|9.27|7.67|9.29|7.69|9.24|7.64|0
1657171800000|2022-07-07 05:30:00|9.26|7.66|9.36|7.76|9.36|7.76|9.25|7.65|0
1657172100000|2022-07-07 05:35:00|9.37|7.77|9.37|7.77|9.4|7.8|9.32|7.72|0
1657172400000|2022-07-07 05:40:00|9.38|7.78|9.4|7.8|9.4|7.8|9.37|7.77|0
1657172700000|2022-07-07 05:45:00|9.38|7.78|9.34|7.74|9.38|7.78|9.31|7.71|0
1657173000000|2022-07-07 05:50:00|9.33|7.73|9.37|7.77|9.37|7.77|9.29|7.69|0
1657173300000|2022-07-07 05:55:00|9.36|7.76|9.34|7.74|9.37|7.77|9.33|7.73|0
1657173600000|2022-07-07 06:00:00|9.32|7.72|9.3|7.7|9.36|7.76|9.26|7.66|0
1657173900000|2022-07-07 06:05:00|9.29|7.69|9.27|7.67|9.35|7.75|9.27|7.67|0
1657174200000|2022-07-07 06:10:00|9.28|7.68|9.35|7.75|9.38|7.78|9.24|7.64|0
1657174500000|2022-07-07 06:15:00|9.34|7.74|9.32|7.72|9.35|7.75|9.27|7.67|0
1657174800000|2022-07-07 06:20:00|9.31|7.71|9.36|7.76|9.37|7.77|9.3|7.7|0
1657175100000|2022-07-07 06:25:00|9.35|7.75|9.36|7.76|9.4|7.8|9.33|7.73|0
1657175400000|2022-07-07 06:30:00|9.35|7.75|9.42|7.82|9.44|7.84|9.34|7.74|0
1657175700000|2022-07-07 06:35:00|9.41|7.81|9.44|7.84|9.47|7.87|9.41|7.81|0
1657176000000|2022-07-07 06:40:00|9.43|7.83|9.43|7.83|9.44|7.84|9.4|7.8|0
1657176300000|2022-07-07 06:45:00|9.42|7.82|9.4|7.8|9.43|7.83|9.38|7.78|0
1657176600000|2022-07-07 06:50:00|9.41|7.81|9.36|7.76|9.41|7.81|9.35|7.75|0
1657176900000|2022-07-07 06:55:00|9.37|7.77|9.39|7.79|9.4|7.8|9.33|7.73|0
1657177200000|2022-07-07 07:00:00|9.37|7.77|9.41|7.81|9.42|7.82|9.3|7.7|0
1657177500000|2022-07-07 07:05:00|9.3|7.9|9.21|7.81|9.31|7.91|9.2|7.8|0
1657177800000|2022-07-07 07:10:00|9.22|7.82|9.35|7.95|9.36|7.96|9.21|7.81|0
1657178100000|2022-07-07 07:15:00|9.34|7.94|9.34|7.94|9.41|8.01|9.33|7.93|0
1657178400000|2022-07-07 07:20:00|9.35|7.95|9.2|7.8|9.35|7.95|9.2|7.8|0
1657178700000|2022-07-07 07:25:00|9.22|7.82|9.36|7.96|9.47|8.07|9.21|7.81|0
1657179000000|2022-07-07 07:30:00|9.35|7.95|9.17|7.77|9.35|7.95|9.17|7.77|0
1657179300000|2022-07-07 07:35:00|9.18|7.78|9.22|7.82|9.23|7.83|9.17|7.77|0
1657179600000|2022-07-07 07:40:00|9.23|7.83|9.28|7.88|9.32|7.92|9.2|7.8|0
1657179900000|2022-07-07 07:45:00|9.29|7.89|9.27|7.87|9.31|7.91|9.24|7.84|0
1657180200000|2022-07-07 07:50:00|9.26|7.86|9.31|7.91|9.33|7.93|9.25|7.85|0
1657180500000|2022-07-07 07:55:00|9.29|7.89|9.26|7.86|9.3|7.9|9.24|7.84|0
1657180800000|2022-07-07 08:00:00|9.24|7.84|9.23|7.83|9.26|7.86|9.2|7.8|0
1657181100000|2022-07-07 08:05:00|9.24|7.84|9.13|7.73|9.25|7.85|9.12|7.72|0
1657181400000|2022-07-07 08:10:00|9.14|7.74|9.21|7.81|9.23|7.83|9.13|7.73|0
1657181700000|2022-07-07 08:15:00|9.22|7.82|9.22|7.82|9.23|7.83|9.19|7.79|0
1657182000000|2022-07-07 08:20:00|9.21|7.81|9.19|7.79|9.22|7.82|9.18|7.78|0
1657182300000|2022-07-07 08:25:00|9.18|7.78|9.18|7.78|9.21|7.81|9.18|7.78|0
1657182600000|2022-07-07 08:30:00|9.17|7.77|9.2|7.8|9.21|7.81|9.14|7.74|0
1657182900000|2022-07-07 08:35:00|9.18|7.78|9.28|7.88|9.32|7.92|9.16|7.76|0
1657183200000|2022-07-07 08:40:00|9.27|7.87|9.41|8.01|9.41|8.01|9.27|7.87|0
1657183500000|2022-07-07 08:45:00|9.42|8.02|9.43|8.03|9.43|8.03|9.37|7.97|0
1657183800000|2022-07-07 08:50:00|9.42|8.02|9.37|7.97|9.43|8.03|9.34|7.94|0
1657184100000|2022-07-07 08:55:00|9.38|7.98|9.21|7.81|9.49|8.09|9.09|7.69|0
1657184400000|2022-07-07 09:00:00|9.3|7.9|9.34|7.94|9.41|8.01|9.19|7.79|0
1657184700000|2022-07-07 09:05:00|9.35|7.95|9.3|7.9|9.43|8.03|9.28|7.88|0
1657185000000|2022-07-07 09:10:00|9.29|7.89|9.28|7.88|9.35|7.95|9.23|7.83|0
1657185300000|2022-07-07 09:15:00|9.27|7.87|9.19|7.79|9.29|7.89|9.17|7.77|0
1657185600000|2022-07-07 09:20:00|9.18|7.78|9.29|7.89|9.29|7.89|9.17|7.77|0
1657185900000|2022-07-07 09:25:00|9.28|7.88|9.32|7.92|9.34|7.94|9.24|7.84|0
1657186200000|2022-07-07 09:30:00|9.33|7.93|9.28|7.88|9.36|7.96|9.25|7.85|0
1657186500000|2022-07-07 09:35:00|9.27|7.87|9.28|7.88|9.32|7.92|9.22|7.82|0
1657186800000|2022-07-07 09:40:00|9.27|7.87|9.28|7.88|9.31|7.91|9.25|7.85|0
1657187100000|2022-07-07 09:45:00|9.29|7.89|9.34|7.94|9.37|7.97|9.27|7.87|0
1657187400000|2022-07-07 09:50:00|9.33|7.93|9.39|7.99|9.4|8|9.31|7.91|0
1657187700000|2022-07-07 09:55:00|9.38|7.98|9.42|8.02|9.42|8.02|9.36|7.96|0
1657188000000|2022-07-07 10:00:00|9.43|8.03|9.39|7.99|9.43|8.03|9.38|7.98|0
1657188300000|2022-07-07 10:05:00|9.4|8|9.37|7.97|9.41|8.01|9.31|7.91|0
1657188600000|2022-07-07 10:10:00|9.36|7.96|9.34|7.94|9.38|7.98|9.34|7.94|0
1657188900000|2022-07-07 10:15:00|9.33|7.93|9.44|8.04|9.45|8.05|9.31|7.91|0
1657189200000|2022-07-07 10:20:00|9.45|8.05|9.36|7.96|9.52|8.12|9.35|7.95|0
1657189500000|2022-07-07 10:25:00|9.35|7.95|9.32|7.92|9.39|7.99|9.3|7.9|0
1657189800000|2022-07-07 10:30:00|9.31|7.91|9.27|7.87|9.33|7.93|9.25|7.85|0
1657190100000|2022-07-07 10:35:00|9.26|7.86|9.25|7.85|9.32|7.92|9.25|7.85|0
1657190400000|2022-07-07 10:40:00|9.26|7.86|9.25|7.85|9.28|7.88|9.24|7.84|0
1657190700000|2022-07-07 10:45:00|9.24|7.84|9.24|7.84|9.25|7.85|9.21|7.81|0
1657191000000|2022-07-07 10:50:00|9.26|7.86|9.26|7.86|9.28|7.88|9.25|7.85|0
1657191300000|2022-07-07 10:55:00|9.25|7.85|9.21|7.81|9.32|7.92|9.2|7.8|0
1657191600000|2022-07-07 11:00:00|9.22|7.82|9.26|7.86|9.27|7.87|9.21|7.81|0
1657191900000|2022-07-07 11:05:00|9.27|7.87|9.29|7.89|9.3|7.9|9.25|7.85|0
1657192200000|2022-07-07 11:10:00|9.3|7.9|9.25|7.85|9.3|7.9|9.25|7.85|0
1657192500000|2022-07-07 11:15:00|9.26|7.86|9.27|7.87|9.3|7.9|9.24|7.84|0
1657192800000|2022-07-07 11:20:00|9.28|7.88|9.37|7.97|9.38|7.98|9.27|7.87|0
1657193100000|2022-07-07 11:25:00|9.36|7.96|9.36|7.96|9.36|7.96|9.29|7.89|0
1657193400000|2022-07-07 11:30:00|9.35|7.95|9.23|7.83|9.36|7.96|9.22|7.82|0
1657193700000|2022-07-07 11:35:00|9.22|7.82|9.23|7.83|9.25|7.85|9.2|7.8|0
1657194000000|2022-07-07 11:40:00|9.22|7.82|9.17|7.77|9.22|7.82|9.15|7.75|0
1657194300000|2022-07-07 11:45:00|9.15|7.75|9.18|7.78|9.22|7.82|9.15|7.75|0
1657194600000|2022-07-07 11:50:00|9.17|7.77|9.14|7.74|9.21|7.81|9.12|7.72|0
1657194900000|2022-07-07 11:55:00|9.13|7.73|9.06|7.66|9.13|7.73|9.04|7.64|0
1657195200000|2022-07-07 12:00:00|9.07|7.67|9.09|7.69|9.13|7.73|9.02|7.62|0
1657195500000|2022-07-07 12:05:00|9.08|7.68|9.08|7.68|9.11|7.71|9.06|7.66|0
1657195800000|2022-07-07 12:10:00|9.07|7.67|9.11|7.71|9.11|7.71|9.04|7.64|0
1657196100000|2022-07-07 12:15:00|9.12|7.72|9.22|7.82|9.22|7.82|9.08|7.68|0
1657196400000|2022-07-07 12:20:00|9.21|7.81|9.14|7.74|9.21|7.81|9.08|7.68|0
1657196700000|2022-07-07 12:25:00|9.15|7.75|9.15|7.75|9.17|7.77|9.1|7.7|0
1657197000000|2022-07-07 12:30:00|9.14|7.74|9.2|7.8|9.23|7.83|9.06|7.66|0
1657197300000|2022-07-07 12:35:00|9.21|7.81|9.15|7.75|9.23|7.83|9.12|7.72|0
1657197600000|2022-07-07 12:40:00|9.17|7.77|9.05|7.65|9.17|7.77|9.03|7.63|0
1657197900000|2022-07-07 12:45:00|9.04|7.64|9.05|7.65|9.25|7.85|8.98|7.58|0
1657198200000|2022-07-07 12:50:00|9.04|7.64|8.97|7.57|9.04|7.64|8.96|7.56|0
1657198500000|2022-07-07 12:55:00|8.98|7.58|9.05|7.65|9.05|7.65|8.96|7.56|0
1657198800000|2022-07-07 13:00:00|9.04|7.64|8.98|7.58|9.06|7.66|8.94|7.54|0
1657199100000|2022-07-07 13:05:00|8.99|7.59|9.03|7.63|9.06|7.66|8.96|7.56|0
1657199400000|2022-07-07 13:10:00|9.04|7.64|8.99|7.59|9.05|7.65|8.97|7.57|0
1657199700000|2022-07-07 13:15:00|9.01|7.61|9.05|7.65|9.08|7.68|8.99|7.59|0
1657200000000|2022-07-07 13:20:00|9.08|7.68|9.06|7.66|9.1|7.7|9.05|7.65|0
1657200300000|2022-07-07 13:25:00|9.05|7.65|8.99|7.59|9.05|7.65|8.96|7.56|0
1657200600000|2022-07-07 13:30:00|8.97|7.57|8.63|7.23|8.97|7.57|8.63|7.23|0
1657200900000|2022-07-07 13:35:00|8.62|7.22|8.98|7.58|8.99|7.59|8.54|7.14|0
1657201200000|2022-07-07 13:40:00|8.96|7.56|8.87|7.47|9.02|7.62|8.82|7.42|0
1657201500000|2022-07-07 13:45:00|8.88|7.48|8.77|7.37|8.93|7.53|8.75|7.35|0
1657201800000|2022-07-07 13:50:00|8.75|7.35|8.77|7.37|8.91|7.51|8.74|7.34|0
1657202100000|2022-07-07 13:55:00|8.78|7.38|8.79|7.39|8.86|7.46|8.77|7.37|0
1657202400000|2022-07-07 14:00:00|8.78|7.38|9.03|7.63|9.13|7.73|8.78|7.38|0
1657202700000|2022-07-07 14:05:00|9.04|7.64|9|7.6|9.14|7.74|8.98|7.58|0
1657203000000|2022-07-07 14:10:00|8.99|7.59|8.98|7.58|9.08|7.68|8.93|7.53|0
1657203300000|2022-07-07 14:15:00|8.97|7.57|9.08|7.68|9.12|7.72|8.91|7.51|0
1657203600000|2022-07-07 14:20:00|9.1|7.7|8.69|7.29|9.12|7.72|8.69|7.29|0
1657203900000|2022-07-07 14:25:00|8.7|7.3|8.59|7.19|8.7|7.3|8.59|7.19|0
1657204200000|2022-07-07 14:30:00|8.58|7.18|8.69|7.29|8.69|7.29|8.49|7.09|0
1657204500000|2022-07-07 14:35:00|8.68|7.28|8.52|7.12|8.7|7.3|8.37|6.97|0
1657204800000|2022-07-07 14:40:00|8.51|7.11|8.56|7.16|8.56|7.16|8.48|7.08|0
1657205100000|2022-07-07 14:45:00|8.58|7.18|8.42|7.02|8.62|7.22|8.42|7.02|0
1657205400000|2022-07-07 14:50:00|8.43|7.03|8.3|6.9|8.46|7.06|8.29|6.89|0
1657205700000|2022-07-07 14:55:00|8.29|6.89|8.52|7.12|8.54|7.14|8.29|6.89|0
1657206000000|2022-07-07 15:00:00|8.53|7.13|8.4|7|8.54|7.14|8.4|7|0
1657206300000|2022-07-07 15:05:00|8.39|6.99|8.42|7.02|8.42|7.02|8.35|6.95|0
1657206600000|2022-07-07 15:10:00|8.43|7.03|8.46|7.06|8.47|7.07|8.41|7.01|0
1657206900000|2022-07-07 15:15:00|8.47|7.07|8.46|7.06|8.47|7.07|8.39|6.99|0
1657207200000|2022-07-07 15:20:00|8.47|7.07|8.54|7.14|8.6|7.2|8.42|7.02|0
1657207500000|2022-07-07 15:25:00|8.53|7.13|8.55|7.15|8.57|7.17|8.44|7.04|0
1657207800000|2022-07-07 15:30:00|8.57|7.17|8.51|7.11|8.61|7.21|8.51|7.11|0
1657208100000|2022-07-07 15:35:00|8.53|7.13|8.53|7.13|8.56|7.16|8.47|7.07|0
1657208400000|2022-07-07 15:40:00|8.52|7.12|8.47|7.07|8.54|7.14|8.41|7.01|0
1657208700000|2022-07-07 15:45:00|8.46|7.06|8.4|7|8.48|7.08|8.39|6.99|0
1657209000000|2022-07-07 15:50:00|8.39|6.99|8.44|7.04|8.48|7.08|8.36|6.96|0
1657209300000|2022-07-07 15:55:00|8.45|7.05|8.37|6.97|8.48|7.08|8.37|6.97|0
1657209600000|2022-07-07 16:00:00|8.38|6.98|8.35|6.95|8.4|7|8.35|6.95|0
1657209900000|2022-07-07 16:05:00|8.34|6.94|8.37|6.97|8.41|7.01|8.32|6.92|0
1657210200000|2022-07-07 16:10:00|8.36|6.96|8.51|7.11|8.54|7.14|8.34|6.94|0
1657210500000|2022-07-07 16:15:00|8.5|7.1|8.45|7.05|8.53|7.13|8.44|7.04|0
1657210800000|2022-07-07 16:20:00|8.46|7.06|8.47|7.07|8.51|7.11|8.45|7.05|0
1657211100000|2022-07-07 16:25:00|8.46|7.06|8.45|7.05|8.49|7.09|8.42|7.02|0
1657211400000|2022-07-07 16:30:00|8.44|7.04|8.38|6.98|8.46|7.06|8.38|6.98|0
1657211700000|2022-07-07 16:35:00|8.37|6.97|8.42|7.02|8.43|7.03|8.35|6.95|0
1657212000000|2022-07-07 16:40:00|8.41|7.01|8.44|7.04|8.44|7.04|8.38|6.98|0
1657212300000|2022-07-07 16:45:00|8.43|7.03|8.47|7.07|8.48|7.08|8.38|6.98|0
1657212600000|2022-07-07 16:50:00|8.48|7.08|8.48|7.08|8.52|7.12|8.43|7.03|0
1657212900000|2022-07-07 16:55:00|8.49|7.09|8.43|7.03|8.52|7.12|8.43|7.03|0
1657213200000|2022-07-07 17:00:00|8.44|7.04|8.62|7.22|8.64|7.24|8.4|7|0
1657213500000|2022-07-07 17:05:00|8.64|7.24|8.62|7.22|8.68|7.28|8.58|7.18|0
1657213800000|2022-07-07 17:10:00|8.61|7.21|8.71|7.31|8.74|7.34|8.61|7.21|0
1657214100000|2022-07-07 17:15:00|8.7|7.3|8.67|7.27|8.73|7.33|8.67|7.27|0
1657214400000|2022-07-07 17:20:00|8.69|7.29|8.69|7.29|8.71|7.31|8.65|7.25|0
1657214700000|2022-07-07 17:25:00|8.68|7.28|8.72|7.32|8.74|7.34|8.68|7.28|0
1657215000000|2022-07-07 17:30:00|8.73|7.33|8.64|7.24|8.74|7.34|8.64|7.24|0
1657215300000|2022-07-07 17:35:00|8.63|7.23|8.61|7.21|8.65|7.25|8.6|7.2|0
1657215600000|2022-07-07 17:40:00|8.6|7.2|8.55|7.15|8.6|7.2|8.55|7.15|0
1657215900000|2022-07-07 17:45:00|8.54|7.14|8.54|7.14|8.56|7.16|8.5|7.1|0
1657216200000|2022-07-07 17:50:00|8.53|7.13|8.5|7.1|8.55|7.15|8.5|7.1|0
1657216500000|2022-07-07 17:55:00|8.49|7.09|8.59|7.19|8.61|7.21|8.45|7.05|0
1657216800000|2022-07-07 18:00:00|8.58|7.18|8.55|7.15|8.6|7.2|8.5|7.1|0
1657217100000|2022-07-07 18:05:00|8.56|7.16|8.53|7.13|8.57|7.17|8.5|7.1|0
1657217400000|2022-07-07 18:10:00|8.54|7.14|8.5|7.1|8.54|7.14|8.49|7.09|0
1657217700000|2022-07-07 18:15:00|8.51|7.11|8.5|7.1|8.54|7.14|8.5|7.1|0
1657218000000|2022-07-07 18:20:00|8.51|7.11|8.54|7.14|8.57|7.17|8.45|7.05|0
1657218300000|2022-07-07 18:25:00|8.53|7.13|8.51|7.11|8.55|7.15|8.51|7.11|0
1657218600000|2022-07-07 18:30:00|8.53|7.13|8.59|7.19|8.6|7.2|8.51|7.11|0
1657218900000|2022-07-07 18:35:00|8.63|7.23|8.56|7.16|8.67|7.27|8.56|7.16|0
1657219200000|2022-07-07 18:40:00|8.57|7.17|8.66|7.26|8.68|7.28|8.57|7.17|0
1657219500000|2022-07-07 18:45:00|8.65|7.25|8.58|7.18|8.66|7.26|8.58|7.18|0
1657219800000|2022-07-07 18:50:00|8.59|7.19|8.62|7.22|8.63|7.23|8.58|7.18|0
1657220100000|2022-07-07 18:55:00|8.61|7.21|8.53|7.13|8.62|7.22|8.52|7.12|0
1657220400000|2022-07-07 19:00:00|8.52|7.12|8.49|7.09|8.55|7.15|8.48|7.08|0
1657220700000|2022-07-07 19:05:00|8.47|7.07|8.45|7.05|8.5|7.1|8.42|7.02|0
1657221000000|2022-07-07 19:10:00|8.44|7.04|8.36|6.96|8.47|7.07|8.35|6.95|0
1657221300000|2022-07-07 19:15:00|8.35|6.95|8.33|6.93|8.36|6.96|8.3|6.9|0
1657221600000|2022-07-07 19:20:00|8.34|6.94|8.39|6.99|8.4|7|8.29|6.89|0
1657221900000|2022-07-07 19:25:00|8.4|7|8.48|7.08|8.48|7.08|8.37|6.97|0
1657222200000|2022-07-07 19:30:00|8.49|7.09|8.41|7.01|8.49|7.09|8.38|6.98|0
1657222500000|2022-07-07 19:35:00|8.4|7|8.55|7.15|8.57|7.17|8.36|6.96|0
1657222800000|2022-07-07 19:40:00|8.56|7.16|8.5|7.1|8.57|7.17|8.29|6.89|0
1657223100000|2022-07-07 19:45:00|8.51|7.11|8.45|7.05|8.55|7.15|8.42|7.02|0
1657223400000|2022-07-07 19:50:00|8.39|6.99|8.47|7.07|8.56|7.16|8.37|6.97|0
1657223700000|2022-07-07 19:55:00|8.49|7.09|8.43|7.03|8.51|7.11|8.38|6.98|0
1657224000000|2022-07-07 20:00:00|8.5|7.1|8.55|7.15|8.56|7.16|8.48|7.08|0
1657224300000|2022-07-07 20:05:00|8.56|7.16|8.55|7.15|8.56|7.16|8.52|7.12|0
1657224600000|2022-07-07 20:10:00|8.56|7.16|8.58|7.18|8.59|7.19|8.52|7.12|0
1657224900000|2022-07-07 20:15:00|8.68|7.08|8.71|7.11|8.73|7.13|8.68|7.08|0
1657225200000|2022-07-07 20:20:00|8.72|7.12|8.71|7.11|8.72|7.12|8.7|7.1|0
1657225500000|2022-07-07 20:25:00|8.7|7.1|8.79|7.19|8.8|7.2|8.68|7.08|0
1657225800000|2022-07-07 20:30:00|8.8|7.2|8.8|7.2|8.81|7.21|8.77|7.17|0
1657226100000|2022-07-07 20:35:00|8.81|7.21|8.8|7.2|8.81|7.21|8.78|7.18|0
1657226400000|2022-07-07 20:40:00|8.79|7.19|8.73|7.13|8.81|7.21|8.73|7.13|0
1657226700000|2022-07-07 20:45:00|8.72|7.12|8.76|7.16|8.76|7.16|8.71|7.11|0
1657227000000|2022-07-07 20:50:00|8.75|7.15|8.73|7.13|8.76|7.16|8.72|7.12|0
1657227300000|2022-07-07 20:55:00|8.72|7.12|8.73|7.13|8.74|7.14|8.72|7.12|0
1657227600000|2022-07-07 21:00:00|8.74|7.14|8.77|7.17|8.79|7.19|8.74|7.14|0
1657227900000|2022-07-07 21:05:00|8.78|7.18|8.77|7.17|8.78|7.18|8.77|7.17|0
1657228200000|2022-07-07 21:10:00|8.78|7.18|8.77|7.17|8.78|7.18|8.76|7.16|0
1657228500000|2022-07-07 21:15:00|8.76|7.16|8.76|7.16|8.77|7.17|8.76|7.16|0
1657228800000|2022-07-07 21:20:00|8.75|7.15|8.74|7.14|8.75|7.15|8.71|7.11|0
1657229100000|2022-07-07 21:25:00|8.72|7.12|8.73|7.13|8.73|7.13|8.72|7.12|0
1657229400000|2022-07-07 21:30:00|8.72|7.12|8.71|7.11|8.72|7.12|8.7|7.1|0
1657229700000|2022-07-07 21:35:00|8.7|7.1|8.7|7.1|8.71|7.11|8.7|7.1|0
1657230000000|2022-07-07 21:40:00|8.71|7.11|8.71|7.11|8.72|7.12|8.7|7.1|0
1657230300000|2022-07-07 21:45:00|8.7|7.1|8.71|7.11|8.71|7.11|8.7|7.1|0
1657230600000|2022-07-07 21:50:00|8.72|7.12|8.74|7.14|8.74|7.14|8.72|7.12|0
1657230900000|2022-07-07 21:55:00|8.73|7.13|8.77|7.17|8.77|7.17|8.72|7.12|0
1657231200000|2022-07-07 22:00:00|8.78|7.18|8.71|7.11|8.78|7.18|8.7|7.1|0
1657231500000|2022-07-07 22:05:00|8.72|7.12|8.69|7.09|8.72|7.12|8.68|7.08|0
1657231800000|2022-07-07 22:10:00|8.68|7.08|8.69|7.09|8.71|7.11|8.68|7.08|0
1657232100000|2022-07-07 22:15:00|8.68|7.08|8.71|7.11|8.71|7.11|8.68|7.08|0
1657232400000|2022-07-07 22:20:00|8.7|7.1|8.68|7.08|8.72|7.12|8.68|7.08|0
1657232700000|2022-07-07 22:25:00|8.69|7.09|8.7|7.1|8.7|7.1|8.68|7.08|0
1657233000000|2022-07-07 22:30:00|8.69|7.09|8.73|7.13|8.74|7.14|8.69|7.09|0
1657233300000|2022-07-07 22:35:00|8.74|7.14|8.77|7.17|8.77|7.17|8.72|7.12|0
1657233600000|2022-07-07 22:40:00|8.76|7.16|8.75|7.15|8.77|7.17|8.75|7.15|0
1657233900000|2022-07-07 22:45:00|8.76|7.16|8.74|7.14|8.77|7.17|8.72|7.12|0
1657234200000|2022-07-07 22:50:00|8.73|7.13|8.72|7.12|8.73|7.13|8.72|7.12|0
1657234500000|2022-07-07 22:55:00|8.73|7.13|8.69|7.09|8.73|7.13|8.68|7.08|0
1657234800000|2022-07-07 23:00:00|8.68|7.08|8.71|7.11|8.74|7.14|8.67|7.07|0
1657235100000|2022-07-07 23:05:00|8.72|7.12|8.79|7.19|8.81|7.21|8.72|7.12|0
1657235400000|2022-07-07 23:10:00|8.8|7.2|8.77|7.17|8.8|7.2|8.75|7.15|0
1657235700000|2022-07-07 23:15:00|8.76|7.16|8.77|7.17|8.77|7.17|8.73|7.13|0
1657236000000|2022-07-07 23:20:00|8.78|7.18|8.75|7.15|8.78|7.18|8.75|7.15|0
1657236300000|2022-07-07 23:25:00|8.74|7.14|8.74|7.14|8.76|7.16|8.74|7.14|0
1657236600000|2022-07-07 23:30:00|8.75|7.15|8.74|7.14|8.77|7.17|8.74|7.14|0
1657236900000|2022-07-07 23:35:00|8.73|7.13|8.73|7.13|8.73|7.13|8.71|7.11|0
1657237200000|2022-07-07 23:40:00|8.74|7.14|8.71|7.11|8.77|7.17|8.69|7.09|0
1657237500000|2022-07-07 23:45:00|8.73|7.13|8.72|7.12|8.77|7.17|8.71|7.11|0
1657237800000|2022-07-07 23:50:00|8.71|7.11|8.72|7.12|8.75|7.15|8.71|7.11|0
1657238100000|2022-07-07 23:55:00|8.73|7.13|8.76|7.16|8.76|7.16|8.72|7.12|0
1657238400000|2022-07-08 00:00:00|8.74|7.14|8.71|7.11|8.75|7.15|8.62|7.02|0
1657238700000|2022-07-08 00:05:00|8.72|7.12|8.81|7.21|8.83|7.23|8.72|7.12|0
1657239000000|2022-07-08 00:10:00|8.8|7.2|8.81|7.21|8.82|7.22|8.78|7.18|0
1657239300000|2022-07-08 00:15:00|8.82|7.22|8.74|7.14|8.83|7.23|8.74|7.14|0
1657239600000|2022-07-08 00:20:00|8.75|7.15|8.77|7.17|8.81|7.21|8.74|7.14|0
1657239900000|2022-07-08 00:25:00|8.78|7.18|8.76|7.16|8.79|7.19|8.75|7.15|0
1657240200000|2022-07-08 00:30:00|8.75|7.15|8.78|7.18|8.79|7.19|8.75|7.15|0
1657240500000|2022-07-08 00:35:00|8.77|7.17|8.71|7.11|8.78|7.18|8.71|7.11|0
1657240800000|2022-07-08 00:40:00|8.68|7.08|8.67|7.07|8.69|7.09|8.62|7.02|0
1657241100000|2022-07-08 00:45:00|8.68|7.08|8.67|7.07|8.69|7.09|8.66|7.06|0
1657241400000|2022-07-08 00:50:00|8.66|7.06|8.63|7.03|8.67|7.07|8.61|7.01|0
1657241700000|2022-07-08 00:55:00|8.64|7.04|8.61|7.01|8.64|7.04|8.58|6.98|0
1657242000000|2022-07-08 01:00:00|8.6|7|8.66|7.06|8.66|7.06|8.59|6.99|0
1657242300000|2022-07-08 01:05:00|8.67|7.07|8.66|7.06|8.67|7.07|8.64|7.04|0
1657242600000|2022-07-08 01:10:00|8.65|7.05|8.61|7.01|8.66|7.06|8.61|7.01|0
1657242900000|2022-07-08 01:15:00|8.59|6.99|8.6|7|8.62|7.02|8.54|6.94|0
1657243200000|2022-07-08 01:20:00|8.61|7.01|8.6|7|8.63|7.03|8.59|6.99|0
1657243500000|2022-07-08 01:25:00|8.61|7.01|8.57|6.97|8.61|7.01|8.56|6.96|0
1657243800000|2022-07-08 01:30:00|8.56|6.96|8.73|7.13|8.74|7.14|8.55|6.95|0
1657244100000|2022-07-08 01:35:00|8.74|7.14|8.75|7.15|8.77|7.17|8.73|7.13|0
1657244400000|2022-07-08 01:40:00|8.76|7.16|8.69|7.09|8.76|7.16|8.69|7.09|0
1657244700000|2022-07-08 01:45:00|8.7|7.1|8.75|7.15|8.77|7.17|8.69|7.09|0
1657245000000|2022-07-08 01:50:00|8.76|7.16|8.8|7.2|8.82|7.22|8.74|7.14|0
1657245300000|2022-07-08 01:55:00|8.81|7.21|8.79|7.19|8.83|7.23|8.78|7.18|0
1657245600000|2022-07-08 02:00:00|8.78|7.18|8.77|7.17|8.78|7.18|8.74|7.14|0
1657245900000|2022-07-08 02:05:00|8.78|7.18|8.81|7.21|8.82|7.22|8.77|7.17|0
1657246200000|2022-07-08 02:10:00|8.82|7.22|8.78|7.18|8.82|7.22|8.76|7.16|0
1657246500000|2022-07-08 02:15:00|8.77|7.17|8.76|7.16|8.79|7.19|8.75|7.15|0
1657246800000|2022-07-08 02:20:00|8.75|7.15|8.75|7.15|8.76|7.16|8.74|7.14|0
1657247100000|2022-07-08 02:25:00|8.74|7.14|8.71|7.11|8.78|7.18|8.71|7.11|0
1657247400000|2022-07-08 02:30:00|8.7|7.1|8.79|7.19|8.81|7.21|8.67|7.07|0
1657247700000|2022-07-08 02:35:00|8.8|7.2|8.75|7.15|8.81|7.21|8.74|7.14|0
1657248000000|2022-07-08 02:40:00|8.76|7.16|8.79|7.19|8.79|7.19|8.73|7.13|0
1657248300000|2022-07-08 02:45:00|8.8|7.2|8.9|7.3|8.93|7.33|8.8|7.2|0
1657248600000|2022-07-08 02:50:00|8.91|7.31|8.86|7.26|8.92|7.32|8.85|7.25|0
1657248900000|2022-07-08 02:55:00|8.87|7.27|9.01|7.41|9.04|7.44|8.86|7.26|0
1657249200000|2022-07-08 03:00:00|9|7.4|8.98|7.38|9.06|7.46|8.94|7.34|0
1657249500000|2022-07-08 03:05:00|8.99|7.39|8.95|7.35|9.01|7.41|8.93|7.33|0
1657249800000|2022-07-08 03:10:00|8.94|7.34|8.92|7.32|8.97|7.37|8.89|7.29|0
1657250100000|2022-07-08 03:15:00|8.93|7.33|8.93|7.33|8.95|7.35|8.9|7.3|0
1657250400000|2022-07-08 03:20:00|8.94|7.34|8.89|7.29|8.96|7.36|8.89|7.29|0
1657250700000|2022-07-08 03:25:00|8.88|7.28|8.93|7.33|8.96|7.36|8.87|7.27|0
1657251000000|2022-07-08 03:30:00|8.91|7.31|8.91|7.31|8.92|7.32|8.83|7.23|0
1657251300000|2022-07-08 03:35:00|8.89|7.29|8.92|7.32|8.92|7.32|8.87|7.27|0
1657251600000|2022-07-08 03:40:00|8.91|7.31|8.99|7.39|9|7.4|8.91|7.31|0
1657251900000|2022-07-08 03:45:00|8.98|7.38|8.95|7.35|9.04|7.44|8.93|7.33|0
1657252200000|2022-07-08 03:50:00|8.96|7.36|8.97|7.37|9.01|7.41|8.95|7.35|0
1657252500000|2022-07-08 03:55:00|8.98|7.38|9.03|7.43|9.04|7.44|8.98|7.38|0
1657252800000|2022-07-08 04:00:00|9.02|7.42|8.95|7.35|9.04|7.44|8.95|7.35|0
1657253100000|2022-07-08 04:05:00|8.94|7.34|8.95|7.35|9.01|7.41|8.93|7.33|0
1657253400000|2022-07-08 04:10:00|8.96|7.36|8.99|7.39|9.01|7.41|8.94|7.34|0
1657253700000|2022-07-08 04:15:00|9|7.4|9|7.4|9|7.4|8.96|7.36|0
1657254000000|2022-07-08 04:20:00|8.99|7.39|8.98|7.38|9|7.4|8.98|7.38|0
1657254300000|2022-07-08 04:25:00|8.99|7.39|8.98|7.38|9.01|7.41|8.97|7.37|0
1657254600000|2022-07-08 04:30:00|8.96|7.36|8.96|7.36|8.97|7.37|8.91|7.31|0
1657254900000|2022-07-08 04:35:00|8.95|7.35|8.96|7.36|8.99|7.39|8.94|7.34|0
1657255200000|2022-07-08 04:40:00|8.97|7.37|8.96|7.36|8.99|7.39|8.94|7.34|0
1657255500000|2022-07-08 04:45:00|8.97|7.37|8.96|7.36|8.99|7.39|8.96|7.36|0
1657255800000|2022-07-08 04:50:00|8.97|7.37|8.95|7.35|8.98|7.38|8.95|7.35|0
1657256100000|2022-07-08 04:55:00|8.94|7.34|8.89|7.29|8.94|7.34|8.87|7.27|0
1657256400000|2022-07-08 05:00:00|8.88|7.28|8.94|7.34|8.94|7.34|8.87|7.27|0
1657256700000|2022-07-08 05:05:00|8.93|7.33|8.93|7.33|8.96|7.36|8.91|7.31|0
1657257000000|2022-07-08 05:10:00|8.92|7.32|8.95|7.35|8.96|7.36|8.9|7.3|0
1657257300000|2022-07-08 05:15:00|8.96|7.36|8.93|7.33|8.96|7.36|8.9|7.3|0
1657257600000|2022-07-08 05:20:00|8.94|7.34|9|7.4|9|7.4|8.94|7.34|0
1657257900000|2022-07-08 05:25:00|8.99|7.39|8.96|7.36|8.99|7.39|8.92|7.32|0
1657258200000|2022-07-08 05:30:00|8.97|7.37|8.94|7.34|8.99|7.39|8.93|7.33|0
1657258500000|2022-07-08 05:35:00|8.93|7.33|8.97|7.37|8.97|7.37|8.91|7.31|0
1657258800000|2022-07-08 05:40:00|8.98|7.38|9.04|7.44|9.05|7.45|8.96|7.36|0
1657259100000|2022-07-08 05:45:00|9.05|7.45|8.99|7.39|9.06|7.46|8.99|7.39|0
1657259400000|2022-07-08 05:50:00|9|7.4|9.09|7.49|9.09|7.49|8.99|7.39|0
1657259700000|2022-07-08 05:55:00|9.08|7.48|9.07|7.47|9.12|7.52|9.05|7.45|0
1657260000000|2022-07-08 06:00:00|9.06|7.46|9.03|7.43|9.06|7.46|8.99|7.39|0
1657260300000|2022-07-08 06:05:00|9.02|7.42|8.98|7.38|9.04|7.44|8.96|7.36|0
1657260600000|2022-07-08 06:10:00|8.96|7.36|8.97|7.37|8.98|7.38|8.92|7.32|0
1657260900000|2022-07-08 06:15:00|8.98|7.38|9|7.4|9.03|7.43|8.95|7.35|0
1657261200000|2022-07-08 06:20:00|9.01|7.41|9.05|7.45|9.05|7.45|8.99|7.39|0
1657261500000|2022-07-08 06:25:00|9.04|7.44|8.99|7.39|9.05|7.45|8.68|7.08|0
1657261800000|2022-07-08 06:30:00|9|7.4|9.02|7.42|9.02|7.42|8.99|7.39|0
1657262100000|2022-07-08 06:35:00|9.03|7.43|8.96|7.36|9.03|7.43|8.96|7.36|0
1657262400000|2022-07-08 06:40:00|8.97|7.37|8.96|7.36|8.98|7.38|8.95|7.35|0
1657262700000|2022-07-08 06:45:00|8.95|7.35|8.91|7.31|8.96|7.36|8.89|7.29|0
1657263000000|2022-07-08 06:50:00|8.9|7.3|8.87|7.27|8.91|7.31|8.87|7.27|0
1657263300000|2022-07-08 06:55:00|8.86|7.26|8.83|7.23|8.89|7.28|8.83|7.22|0
1657263600000|2022-07-08 07:00:00|8.84|7.24|8.89|7.27|8.92|7.29|8.82|7.22|0
1657263900000|2022-07-08 07:05:00|8.87|7.26|8.79|7.39|8.88|7.44|8.78|7.25|0
1657264200000|2022-07-08 07:10:00|8.8|7.4|8.8|7.4|8.82|7.42|8.73|7.33|0
1657264500000|2022-07-08 07:15:00|8.78|7.38|8.72|7.32|8.79|7.39|8.7|7.3|0
1657264800000|2022-07-08 07:20:00|8.73|7.33|8.68|7.28|8.74|7.34|8.66|7.26|0
1657265100000|2022-07-08 07:25:00|8.67|7.27|8.72|7.32|8.73|7.33|8.66|7.26|0
1657265400000|2022-07-08 07:30:00|8.71|7.31|8.62|7.22|8.71|7.31|8.6|7.2|0
1657265700000|2022-07-08 07:35:00|8.61|7.21|8.58|7.18|8.62|7.22|8.53|7.13|0
1657266000000|2022-07-08 07:40:00|8.56|7.16|8.65|7.25|8.65|7.25|8.56|7.16|0
1657266300000|2022-07-08 07:45:00|8.64|7.24|8.67|7.27|8.69|7.29|8.64|7.24|0
1657266600000|2022-07-08 07:50:00|8.66|7.26|8.72|7.32|8.75|7.35|8.66|7.26|0
1657266900000|2022-07-08 07:55:00|8.71|7.31|8.69|7.29|8.83|7.43|8.68|7.28|0
1657267200000|2022-07-08 08:00:00|8.7|7.3|8.68|7.28|8.71|7.31|8.67|7.27|0
1657267500000|2022-07-08 08:05:00|8.69|7.29|8.59|7.19|8.7|7.3|8.58|7.18|0
1657267800000|2022-07-08 08:10:00|8.58|7.18|8.62|7.22|8.64|7.24|8.56|7.16|0
1657268100000|2022-07-08 08:15:00|8.61|7.21|8.65|7.25|8.67|7.27|8.6|7.2|0
1657268400000|2022-07-08 08:20:00|8.67|7.27|8.71|7.31|8.75|7.35|8.67|7.27|0
1657268700000|2022-07-08 08:25:00|8.72|7.32|8.76|7.36|8.76|7.36|8.7|7.3|0
1657269000000|2022-07-08 08:30:00|8.77|7.37|8.81|7.41|8.82|7.42|8.76|7.36|0
1657269300000|2022-07-08 08:35:00|8.82|7.42|8.86|7.46|8.87|7.47|8.81|7.41|0
1657269600000|2022-07-08 08:40:00|8.85|7.45|8.8|7.4|8.87|7.47|8.8|7.4|0
1657269900000|2022-07-08 08:45:00|8.82|7.42|8.82|7.42|8.85|7.45|8.78|7.38|0
1657270200000|2022-07-08 08:50:00|8.81|7.41|8.75|7.35|8.84|7.44|8.74|7.34|0
1657270500000|2022-07-08 08:55:00|8.74|7.34|8.81|7.41|8.82|7.42|8.74|7.34|0
1657270800000|2022-07-08 09:00:00|8.8|7.4|8.84|7.44|8.9|7.5|8.77|7.37|0
1657271100000|2022-07-08 09:05:00|8.85|7.45|8.86|7.46|8.86|7.46|8.84|7.44|0
1657271400000|2022-07-08 09:10:00|8.88|7.48|8.88|7.48|8.88|7.48|8.82|7.42|0
1657271700000|2022-07-08 09:15:00|8.89|7.49|8.89|7.49|8.89|7.49|8.81|7.41|0
1657272000000|2022-07-08 09:20:00|8.9|7.5|8.84|7.44|8.92|7.52|8.83|7.43|0
1657272300000|2022-07-08 09:25:00|8.85|7.45|8.8|7.4|8.87|7.47|8.78|7.38|0
1657272600000|2022-07-08 09:30:00|8.79|7.39|8.72|7.32|8.81|7.41|8.71|7.31|0
1657272900000|2022-07-08 09:35:00|8.71|7.31|8.65|7.25|8.73|7.33|8.65|7.25|0
1657273200000|2022-07-08 09:40:00|8.64|7.24|8.6|7.2|8.66|7.26|8.58|7.18|0
1657273500000|2022-07-08 09:45:00|8.61|7.21|8.65|7.25|8.65|7.25|8.59|7.19|0
1657273800000|2022-07-08 09:50:00|8.67|7.27|8.65|7.25|8.67|7.27|8.62|7.22|0
1657274100000|2022-07-08 09:55:00|8.64|7.24|8.61|7.21|8.64|7.24|8.57|7.17|0
1657274400000|2022-07-08 10:00:00|8.62|7.22|8.58|7.18|8.62|7.22|8.56|7.16|0
1657274700000|2022-07-08 10:05:00|8.57|7.17|8.48|7.08|8.58|7.18|8.48|7.08|0
1657275000000|2022-07-08 10:10:00|8.49|7.09|8.61|7.21|8.87|7.47|8.48|7.08|0
1657275300000|2022-07-08 10:15:00|8.6|7.2|8.51|7.11|8.61|7.21|8.51|7.11|0
1657275600000|2022-07-08 10:20:00|8.5|7.1|8.48|7.08|8.55|7.15|8.47|7.07|0
1657275900000|2022-07-08 10:25:00|8.47|7.07|8.54|7.14|8.57|7.17|8.44|7.04|0
1657276200000|2022-07-08 10:30:00|8.55|7.15|8.55|7.15|8.58|7.18|8.49|7.09|0
1657276500000|2022-07-08 10:35:00|8.56|7.16|8.59|7.19|8.63|7.23|8.53|7.13|0
1657276800000|2022-07-08 10:40:00|8.58|7.18|8.6|7.2|8.62|7.22|8.58|7.18|0
1657277100000|2022-07-08 10:45:00|8.61|7.21|8.67|7.27|8.67|7.27|8.6|7.2|0
1657277400000|2022-07-08 10:50:00|8.66|7.26|8.78|7.38|8.79|7.39|8.65|7.25|0
1657277700000|2022-07-08 10:55:00|8.8|7.4|8.85|7.45|8.9|7.5|8.8|7.4|0
1657278000000|2022-07-08 11:00:00|8.84|7.44|8.8|7.4|8.84|7.44|8.78|7.38|0
1657278300000|2022-07-08 11:05:00|8.79|7.39|8.86|7.46|8.87|7.47|8.79|7.39|0
1657278600000|2022-07-08 11:10:00|8.85|7.45|8.8|7.4|8.86|7.46|8.77|7.37|0
1657278900000|2022-07-08 11:15:00|8.81|7.41|8.73|7.33|8.81|7.41|8.73|7.33|0
1657279200000|2022-07-08 11:20:00|8.74|7.34|8.67|7.27|8.76|7.36|8.66|7.26|0
1657279500000|2022-07-08 11:25:00|8.66|7.26|8.71|7.31|8.75|7.35|8.65|7.25|0
1657279800000|2022-07-08 11:30:00|8.7|7.3|8.69|7.29|8.71|7.31|8.66|7.26|0
1657280100000|2022-07-08 11:35:00|8.7|7.3|8.71|7.31|8.76|7.36|8.69|7.29|0
1657280400000|2022-07-08 11:40:00|8.72|7.32|8.76|7.36|8.81|7.41|8.71|7.31|0
1657280700000|2022-07-08 11:45:00|8.75|7.35|8.67|7.27|8.76|7.36|8.67|7.27|0
1657281000000|2022-07-08 11:50:00|8.68|7.28|8.67|7.27|8.71|7.31|8.65|7.25|0
1657281300000|2022-07-08 11:55:00|8.68|7.28|8.71|7.31|8.76|7.36|8.67|7.27|0
1657281600000|2022-07-08 12:00:00|8.72|7.32|8.64|7.24|8.73|7.33|8.64|7.24|0
1657281900000|2022-07-08 12:05:00|8.65|7.25|8.69|7.29|8.72|7.32|8.65|7.25|0
1657282200000|2022-07-08 12:10:00|8.7|7.3|8.63|7.23|8.7|7.3|8.63|7.23|0
1657282500000|2022-07-08 12:15:00|8.64|7.24|8.65|7.25|8.65|7.25|8.59|7.19|0
1657282800000|2022-07-08 12:20:00|8.64|7.24|8.64|7.24|8.66|7.26|8.58|7.18|0
1657283100000|2022-07-08 12:25:00|8.63|7.23|8.64|7.24|8.68|7.28|8.61|7.21|0
1657283400000|2022-07-08 12:30:00|8.76|7.36|8.81|7.41|9.1|7.7|8.64|7.24|0
1657283700000|2022-07-08 12:35:00|8.76|7.36|8.76|7.36|8.88|7.48|8.65|7.25|0
1657284000000|2022-07-08 12:40:00|8.78|7.38|9.04|7.64|9.05|7.65|8.76|7.36|0
1657284300000|2022-07-08 12:45:00|9.03|7.63|8.88|7.48|9.32|7.92|8.86|7.46|0
1657284600000|2022-07-08 12:50:00|8.87|7.47|8.71|7.31|8.87|7.47|8.66|7.26|0
1657284900000|2022-07-08 12:55:00|8.72|7.32|8.54|7.14|8.72|7.32|8.53|7.13|0
1657285200000|2022-07-08 13:00:00|8.52|7.12|8.43|7.03|8.53|7.13|8.42|7.02|0
1657285500000|2022-07-08 13:05:00|8.45|7.05|8.49|7.09|8.56|7.16|8.42|7.02|0
1657285800000|2022-07-08 13:10:00|8.48|7.08|8.55|7.15|8.83|7.43|8.47|7.07|0
1657286100000|2022-07-08 13:15:00|8.54|7.14|8.51|7.11|8.62|7.22|8.5|7.1|0
1657286400000|2022-07-08 13:20:00|8.5|7.1|8.54|7.14|8.59|7.19|8.5|7.1|0
1657286700000|2022-07-08 13:25:00|8.53|7.13|8.51|7.11|8.61|7.21|8.5|7.1|0
1657287000000|2022-07-08 13:30:00|8.54|7.14|8.47|7.07|8.63|7.23|8.4|7|0
1657287300000|2022-07-08 13:35:00|8.51|7.11|8.32|6.92|8.57|7.17|8.28|6.88|0
1657287600000|2022-07-08 13:40:00|8.34|6.94|8.39|6.99|8.62|7.22|8.2|6.8|0
1657287900000|2022-07-08 13:45:00|8.38|6.98|8.68|7.28|8.71|7.31|8.31|6.91|0
1657288200000|2022-07-08 13:50:00|8.7|7.3|8.86|7.46|8.94|7.54|8.69|7.29|0
1657288500000|2022-07-08 13:55:00|8.88|7.48|8.28|6.88|8.93|7.53|8.28|6.88|0
1657288800000|2022-07-08 14:00:00|8.38|6.98|8.26|6.86|8.54|7.14|8.26|6.86|0
1657289100000|2022-07-08 14:05:00|8.25|6.85|8.32|6.92|8.43|7.03|8.25|6.85|0
1657289400000|2022-07-08 14:10:00|8.33|6.93|8.14|6.74|8.37|6.97|8.11|6.71|0
1657289700000|2022-07-08 14:15:00|8.13|6.73|8.12|6.72|8.17|6.77|8.07|6.67|0
1657290000000|2022-07-08 14:20:00|8.13|6.73|7.94|6.54|8.18|6.78|7.94|6.54|0
1657290300000|2022-07-08 14:25:00|7.93|6.53|7.67|6.27|7.93|6.53|7.61|6.21|0
1657290600000|2022-07-08 14:30:00|7.65|6.25|7.63|6.23|7.68|6.28|7.59|6.19|0
1657290900000|2022-07-08 14:35:00|7.62|6.22|7.57|6.17|7.65|6.25|7.49|6.09|0
1657291200000|2022-07-08 14:40:00|7.56|6.16|7.8|6.4|8.3|6.9|7.53|6.13|0
1657291500000|2022-07-08 14:45:00|7.79|6.39|7.83|6.43|7.83|6.43|7.78|6.38|0
1657291800000|2022-07-08 14:50:00|7.84|6.44|7.99|6.59|8.02|6.62|7.82|6.42|0
1657292100000|2022-07-08 14:55:00|7.98|6.58|7.83|6.43|7.98|6.58|7.79|6.39|0
1657292400000|2022-07-08 15:00:00|7.81|6.41|7.82|6.42|7.87|6.47|7.76|6.36|0
1657292700000|2022-07-08 15:05:00|7.81|6.41|7.65|6.25|7.87|6.47|7.64|6.24|0
1657293000000|2022-07-08 15:10:00|7.67|6.27|7.76|6.36|7.77|6.37|7.63|6.23|0
1657293300000|2022-07-08 15:15:00|7.77|6.37|7.8|6.4|7.83|6.43|7.72|6.32|0
1657293600000|2022-07-08 15:20:00|7.79|6.39|7.71|6.31|7.79|6.39|7.68|6.28|0
1657293900000|2022-07-08 15:25:00|7.7|6.3|7.62|6.22|7.7|6.3|7.55|6.15|0
1657294200000|2022-07-08 15:30:00|7.61|6.21|7.58|6.18|7.67|6.27|7.56|6.16|0
1657294500000|2022-07-08 15:35:00|7.57|6.17|7.68|6.28|7.74|6.34|7.57|6.17|0
1657294800000|2022-07-08 15:40:00|7.67|6.27|7.74|6.34|7.77|6.37|7.67|6.27|0
1657295100000|2022-07-08 15:45:00|7.72|6.32|7.87|6.47|7.92|6.52|7.72|6.32|0
1657295400000|2022-07-08 15:50:00|7.88|6.48|7.79|6.39|7.89|6.49|7.78|6.38|0
1657295700000|2022-07-08 15:55:00|7.8|6.4|7.71|6.31|7.82|6.42|7.71|6.31|0
1657296000000|2022-07-08 16:00:00|7.7|6.3|7.77|6.37|7.79|6.39|7.7|6.3|0
1657296300000|2022-07-08 16:05:00|7.78|6.38|7.96|6.56|7.97|6.57|7.77|6.37|0
1657296600000|2022-07-08 16:10:00|7.94|6.54|7.95|6.55|7.97|6.57|7.8|6.4|0
1657296900000|2022-07-08 16:15:00|7.97|6.57|7.87|6.47|7.98|6.58|7.87|6.47|0
1657297200000|2022-07-08 16:20:00|7.88|6.48|8.02|6.62|8.04|6.64|7.83|6.43|0
1657297500000|2022-07-08 16:25:00|8.01|6.61|8.16|6.76|8.17|6.77|7.99|6.59|0
1657297800000|2022-07-08 16:30:00|8.17|6.77|8.2|6.8|8.26|6.86|8.12|6.72|0
1657298100000|2022-07-08 16:35:00|8.21|6.81|8.33|6.93|8.33|6.93|8.13|6.73|0
1657298400000|2022-07-08 16:40:00|8.34|6.94|8.27|6.87|8.4|7|8.27|6.87|0
1657298700000|2022-07-08 16:45:00|8.3|6.9|8.23|6.83|8.41|7.01|8.22|6.82|0
1657299000000|2022-07-08 16:50:00|8.24|6.84|8.33|6.93|8.41|7.01|8.23|6.83|0
1657299300000|2022-07-08 16:55:00|8.34|6.94|8.38|6.98|8.41|7.01|8.26|6.86|0
1657299600000|2022-07-08 17:00:00|8.4|7|8.45|7.05|8.5|7.1|8.33|6.93|0
1657299900000|2022-07-08 17:05:00|8.46|7.06|8.19|6.79|8.46|7.06|7.93|6.53|0
1657300200000|2022-07-08 17:10:00|8.18|6.78|8.15|6.75|8.2|6.8|8.12|6.72|0
1657300500000|2022-07-08 17:15:00|8.16|6.76|8.2|6.8|8.26|6.86|8.15|6.75|0
1657300800000|2022-07-08 17:20:00|8.22|6.82|8.22|6.82|8.25|6.85|8.19|6.79|0
1657301100000|2022-07-08 17:25:00|8.21|6.81|7.97|6.57|8.21|6.81|7.97|6.57|0
1657301400000|2022-07-08 17:30:00|8|6.6|8|6.6|8.03|6.63|7.98|6.58|0
1657301700000|2022-07-08 17:35:00|7.99|6.59|7.97|6.57|8.06|6.66|7.95|6.55|0
1657302000000|2022-07-08 17:40:00|7.96|6.56|7.94|6.54|7.98|6.58|7.9|6.5|0
1657302300000|2022-07-08 17:45:00|7.96|6.56|7.84|6.44|7.99|6.59|7.83|6.43|0
1657302600000|2022-07-08 17:50:00|7.83|6.43|7.81|6.41|7.86|6.46|7.78|6.38|0
1657302900000|2022-07-08 17:55:00|7.82|6.42|7.82|6.42|8|6.6|7.8|6.4|0
1657303200000|2022-07-08 18:00:00|7.81|6.41|7.81|6.41|7.91|6.51|7.79|6.39|0
1657303500000|2022-07-08 18:05:00|7.8|6.4|7.68|6.28|7.8|6.4|7.66|6.26|0
1657303800000|2022-07-08 18:10:00|7.69|6.29|7.7|6.3|7.74|6.34|7.68|6.28|0
1657304100000|2022-07-08 18:15:00|7.69|6.29|7.66|6.26|7.74|6.34|7.66|6.26|0
1657304400000|2022-07-08 18:20:00|7.67|6.27|7.55|6.15|7.78|6.38|7.51|6.11|0
1657304700000|2022-07-08 18:25:00|7.56|6.16|7.52|6.12|7.59|6.19|7.5|6.1|0
1657305000000|2022-07-08 18:30:00|7.5|6.1|7.45|6.05|7.53|6.13|7.45|6.05|0
1657305300000|2022-07-08 18:35:00|7.44|6.04|7.43|6.03|7.49|6.09|7.4|6|0
1657305600000|2022-07-08 18:40:00|7.44|6.04|7.58|6.18|7.69|6.29|7.44|6.04|0
1657305900000|2022-07-08 18:45:00|7.59|6.19|7.68|6.28|7.68|6.28|7.58|6.18|0
1657306200000|2022-07-08 18:50:00|7.67|6.27|7.76|6.36|7.77|6.37|7.63|6.23|0
1657306500000|2022-07-08 18:55:00|7.77|6.37|7.62|6.22|7.79|6.39|7.62|6.22|0
1657306800000|2022-07-08 19:00:00|7.63|6.23|7.58|6.18|7.69|6.29|7.55|6.15|0
1657307100000|2022-07-08 19:05:00|7.57|6.17|7.73|6.33|7.75|6.35|7.57|6.17|0
1657307400000|2022-07-08 19:10:00|7.72|6.32|7.62|6.22|7.75|6.35|7.59|6.19|0
1657307700000|2022-07-08 19:15:00|7.61|6.21|7.67|6.27|7.71|6.31|7.61|6.21|0
1657308000000|2022-07-08 19:20:00|7.66|6.26|7.73|6.33|7.73|6.33|7.63|6.23|0
1657308300000|2022-07-08 19:25:00|7.72|6.32|7.73|6.33|7.77|6.37|7.7|6.3|0
1657308600000|2022-07-08 19:30:00|7.74|6.34|7.83|6.43|7.88|6.48|7.7|6.3|0
1657308900000|2022-07-08 19:35:00|7.82|6.42|7.83|6.43|7.89|6.49|7.75|6.35|0
1657309200000|2022-07-08 19:40:00|7.82|6.42|7.64|6.24|7.84|6.44|7.62|6.22|0
1657309500000|2022-07-08 19:45:00|7.66|6.26|7.74|6.34|7.76|6.36|7.64|6.24|0
1657309800000|2022-07-08 19:50:00|7.76|6.36|7.73|6.33|7.82|6.42|7.7|6.3|0
1657310100000|2022-07-08 19:55:00|7.76|6.36|7.86|6.46|7.9|6.5|7.67|6.27|0
1657310400000|2022-07-08 20:00:00|7.85|6.45|7.79|6.39|7.91|6.51|7.77|6.37|0
1657310700000|2022-07-08 20:05:00|7.78|6.38|7.78|6.38|7.8|6.4|7.76|6.36|0
1657311000000|2022-07-08 20:10:00|7.77|6.37|7.75|6.35|7.79|6.39|7.75|6.35|0
1657498500000|2022-07-11 00:15:00|7.72|6.12|7.76|6.16|7.77|6.17|7.72|6.12|0
1657498800000|2022-07-11 00:20:00|7.75|6.15|7.7|6.1|7.76|6.16|7.67|6.07|0
1657499100000|2022-07-11 00:25:00|7.69|6.09|7.66|6.06|7.7|6.1|7.62|6.02|0
1657499400000|2022-07-11 00:30:00|7.65|6.05|7.7|6.1|7.7|6.1|7.61|6.01|0
1657499700000|2022-07-11 00:35:00|7.69|6.09|7.69|6.09|7.72|6.12|7.68|6.08|0
1657500000000|2022-07-11 00:40:00|7.68|6.08|7.71|6.11|7.72|6.12|7.67|6.07|0
1657500300000|2022-07-11 00:45:00|7.72|6.12|7.71|6.11|7.72|6.12|7.68|6.08|0
1657500600000|2022-07-11 00:50:00|7.72|6.12|7.67|6.07|7.72|6.12|7.66|6.06|0
1657500900000|2022-07-11 00:55:00|7.65|6.05|7.66|6.06|7.67|6.07|7.62|6.02|0
1657501200000|2022-07-11 01:00:00|7.67|6.07|7.75|6.15|7.75|6.15|7.66|6.06|0
1657501500000|2022-07-11 01:05:00|7.76|6.16|7.8|6.2|7.85|6.25|7.76|6.16|0
1657501800000|2022-07-11 01:10:00|7.79|6.19|7.76|6.16|7.83|6.23|7.76|6.16|0
1657502100000|2022-07-11 01:15:00|7.75|6.15|7.83|6.23|7.86|6.26|7.75|6.15|0
1657502400000|2022-07-11 01:20:00|7.84|6.24|7.9|6.3|7.9|6.3|7.82|6.22|0
1657502700000|2022-07-11 01:25:00|7.89|6.29|7.93|6.33|7.93|6.33|7.87|6.27|0
1657503000000|2022-07-11 01:30:00|7.92|6.32|7.89|6.29|7.93|6.33|7.85|6.25|0
1657503300000|2022-07-11 01:35:00|7.88|6.28|7.92|6.32|7.97|6.37|7.88|6.28|0
1657503600000|2022-07-11 01:40:00|7.93|6.33|7.9|6.3|7.94|6.34|7.87|6.27|0
1657503900000|2022-07-11 01:45:00|7.91|6.31|7.92|6.32|7.94|6.34|7.88|6.28|0
1657504200000|2022-07-11 01:50:00|7.93|6.33|8.03|6.43|8.06|6.46|7.93|6.33|0
1657504500000|2022-07-11 01:55:00|8.01|6.41|8.06|6.46|8.07|6.47|8|6.4|0
1657504800000|2022-07-11 02:00:00|8.07|6.47|8.1|6.5|8.11|6.51|8.04|6.44|0
1657505100000|2022-07-11 02:05:00|8.11|6.51|8.09|6.49|8.12|6.52|8.06|6.46|0
1657505400000|2022-07-11 02:10:00|8.1|6.5|8.11|6.51|8.12|6.52|8.07|6.47|0
1657505700000|2022-07-11 02:15:00|8.1|6.5|8.12|6.52|8.12|6.52|8.1|6.5|0
1657506000000|2022-07-11 02:20:00|8.11|6.51|8.08|6.48|8.12|6.52|8.06|6.46|0
1657506300000|2022-07-11 02:25:00|8.07|6.47|8.05|6.45|8.09|6.49|8.05|6.45|0
1657506600000|2022-07-11 02:30:00|8.04|6.44|8.03|6.43|8.08|6.48|8.02|6.42|0
1657506900000|2022-07-11 02:35:00|8.04|6.44|8.04|6.44|8.07|6.47|8.01|6.41|0
1657507200000|2022-07-11 02:40:00|8.03|6.43|8|6.4|8.04|6.44|8|6.4|0
1657507500000|2022-07-11 02:45:00|8.01|6.41|8.05|6.45|8.06|6.46|8|6.4|0
1657507800000|2022-07-11 02:50:00|8.04|6.44|8.1|6.5|8.1|6.5|8.04|6.44|0
1657508100000|2022-07-11 02:55:00|8.11|6.51|8.09|6.49|8.11|6.51|8.06|6.46|0
1657508400000|2022-07-11 03:00:00|8.1|6.5|8.1|6.5|8.11|6.51|8.08|6.48|0
1657508700000|2022-07-11 03:05:00|8.11|6.51|8.07|6.47|8.11|6.51|8.06|6.46|0
1657509000000|2022-07-11 03:10:00|8.06|6.46|8.15|6.55|8.17|6.57|8.05|6.45|0
1657509300000|2022-07-11 03:15:00|8.17|6.57|8.12|6.52|8.19|6.59|8.12|6.52|0
1657509600000|2022-07-11 03:20:00|8.11|6.51|8.1|6.5|8.16|6.56|8.1|6.5|0
1657509900000|2022-07-11 03:25:00|8.09|6.49|8.08|6.48|8.12|6.52|8.07|6.47|0
1657510200000|2022-07-11 03:30:00|8.07|6.47|8.06|6.46|8.1|6.5|8.06|6.46|0
1657510500000|2022-07-11 03:35:00|8.07|6.47|8.02|6.42|8.07|6.47|8.02|6.42|0
1657510800000|2022-07-11 03:40:00|8.04|6.44|8.07|6.47|8.08|6.48|8.03|6.43|0
1657511100000|2022-07-11 03:45:00|8.08|6.48|8.05|6.45|8.08|6.48|8.04|6.44|0
1657511400000|2022-07-11 03:50:00|8.06|6.46|8.06|6.46|8.07|6.47|8.05|6.45|0
1657511700000|2022-07-11 03:55:00|8.05|6.45|8.04|6.44|8.07|6.47|8.03|6.43|0
1657512000000|2022-07-11 04:00:00|8.03|6.43|8.02|6.42|8.04|6.44|8|6.4|0
1657512300000|2022-07-11 04:05:00|8.03|6.43|8.03|6.43|8.04|6.44|8.02|6.42|0
1657512600000|2022-07-11 04:10:00|8.02|6.42|8.09|6.49|8.09|6.49|8|6.4|0
1657512900000|2022-07-11 04:15:00|8.08|6.48|8.1|6.5|8.11|6.51|8.08|6.48|0
1657513200000|2022-07-11 04:20:00|8.09|6.49|8.13|6.53|8.15|6.55|8.09|6.49|0
1657513500000|2022-07-11 04:25:00|8.12|6.52|8.13|6.53|8.15|6.55|8.12|6.52|0
1657513800000|2022-07-11 04:30:00|8.14|6.54|8.14|6.54|8.15|6.55|8.09|6.49|0
1657514100000|2022-07-11 04:35:00|8.13|6.53|8.15|6.55|8.16|6.56|8.13|6.53|0
1657514400000|2022-07-11 04:40:00|8.14|6.54|8.2|6.6|8.2|6.6|8.14|6.54|0
1657514700000|2022-07-11 04:45:00|8.19|6.59|8.19|6.59|8.19|6.59|8.16|6.56|0
1657515000000|2022-07-11 04:50:00|8.2|6.6|8.19|6.59|8.22|6.62|8.18|6.58|0
1657515300000|2022-07-11 04:55:00|8.2|6.6|8.2|6.6|8.22|6.62|8.19|6.59|0
1657515600000|2022-07-11 05:00:00|8.21|6.61|8.22|6.62|8.24|6.64|8.2|6.6|0
1657515900000|2022-07-11 05:05:00|8.21|6.61|8.23|6.63|8.23|6.63|8.18|6.58|0
1657516200000|2022-07-11 05:10:00|8.22|6.62|8.22|6.62|8.25|6.65|8.21|6.61|0
1657516500000|2022-07-11 05:15:00|8.21|6.61|8.17|6.57|8.21|6.61|8.16|6.56|0
1657516800000|2022-07-11 05:20:00|8.18|6.58|8.14|6.54|8.18|6.58|8.13|6.53|0
1657517100000|2022-07-11 05:25:00|8.13|6.53|8.17|6.57|8.2|6.6|8.13|6.53|0
1657517400000|2022-07-11 05:30:00|8.18|6.58|8.2|6.6|8.22|6.62|8.17|6.57|0
1657517700000|2022-07-11 05:35:00|8.21|6.61|8.17|6.57|8.21|6.61|8.16|6.56|0
1657518000000|2022-07-11 05:40:00|8.18|6.58|8.15|6.55|8.19|6.59|8.14|6.54|0
1657518300000|2022-07-11 05:45:00|8.14|6.54|8.19|6.59|8.19|6.59|8.14|6.54|0
1657518600000|2022-07-11 05:50:00|8.2|6.6|8.26|6.66|8.28|6.68|8.19|6.59|0
1657518900000|2022-07-11 05:55:00|8.27|6.67|8.25|6.65|8.29|6.69|8.22|6.62|0
1657519200000|2022-07-11 06:00:00|8.26|6.66|8.17|6.57|8.29|6.69|8.17|6.57|0
1657519500000|2022-07-11 06:05:00|8.19|6.59|8.45|6.85|8.52|6.92|8.18|6.58|0
1657519800000|2022-07-11 06:10:00|8.44|6.84|8.22|6.62|8.73|7.13|7.61|6.01|0
1657520100000|2022-07-11 06:15:00|8.23|6.63|8.3|6.7|8.38|6.78|8.21|6.61|0
1657520400000|2022-07-11 06:20:00|8.29|6.69|8.28|6.68|8.31|6.71|8.26|6.66|0
1657520700000|2022-07-11 06:25:00|8.27|6.67|8.24|6.64|8.29|6.69|8.22|6.62|0
1657521000000|2022-07-11 06:30:00|8.23|6.63|8.22|6.62|8.25|6.65|8.19|6.59|0
1657521300000|2022-07-11 06:35:00|8.21|6.61|8.22|6.62|8.25|6.65|8.19|6.59|0
1657521600000|2022-07-11 06:40:00|8.23|6.63|8.24|6.64|8.27|6.67|8.21|6.61|0
1657521900000|2022-07-11 06:45:00|8.25|6.65|8.26|6.66|8.28|6.68|8.24|6.64|0
1657522200000|2022-07-11 06:50:00|8.27|6.67|8.33|6.73|8.35|6.75|8.26|6.66|0
1657522500000|2022-07-11 06:55:00|8.32|6.72|8.31|6.71|8.32|6.72|8.27|6.67|0
1657522800000|2022-07-11 07:00:00|8.33|6.73|8.26|6.66|8.38|6.78|8.26|6.66|0
1657523100000|2022-07-11 07:05:00|8.17|6.77|8.07|6.67|8.18|6.78|8.02|6.62|0
1657523400000|2022-07-11 07:10:00|8.08|6.68|8.09|6.69|8.09|6.69|8|6.6|0
1657523700000|2022-07-11 07:15:00|8.11|6.71|8.01|6.61|8.13|6.73|8.01|6.61|0
1657524000000|2022-07-11 07:20:00|8|6.6|8|6.6|8.03|6.63|7.93|6.53|0
1657524300000|2022-07-11 07:25:00|7.99|6.59|8.06|6.66|8.07|6.67|7.98|6.58|0
1657524600000|2022-07-11 07:30:00|8.05|6.65|7.97|6.57|8.1|6.7|7.96|6.56|0
1657524900000|2022-07-11 07:35:00|7.96|6.56|7.99|6.59|7.99|6.59|7.9|6.5|0
1657525200000|2022-07-11 07:40:00|7.98|6.58|8.02|6.62|8.04|6.64|7.97|6.57|0
1657525500000|2022-07-11 07:45:00|8|6.6|8.06|6.66|8.07|6.67|7.95|6.55|0
1657525800000|2022-07-11 07:50:00|8.05|6.65|8.07|6.67|8.09|6.69|8.02|6.62|0
1657526100000|2022-07-11 07:55:00|8.06|6.66|8.04|6.64|8.08|6.68|8.01|6.61|0
1657526400000|2022-07-11 08:00:00|8.06|6.66|8.06|6.66|8.08|6.68|7.99|6.59|0
1657526700000|2022-07-11 08:05:00|8.05|6.65|7.99|6.59|8.06|6.66|7.96|6.56|0
1657527000000|2022-07-11 08:10:00|8|6.6|7.91|6.51|8|6.6|7.86|6.46|0
1657527300000|2022-07-11 08:15:00|7.9|6.5|7.86|6.46|7.94|6.54|7.83|6.43|0
1657527600000|2022-07-11 08:20:00|7.85|6.45|7.87|6.47|7.93|6.53|7.84|6.44|0
1657527900000|2022-07-11 08:25:00|7.88|6.48|7.94|6.54|7.94|6.54|7.86|6.46|0
1657528200000|2022-07-11 08:30:00|7.93|6.53|7.89|6.49|7.94|6.54|7.88|6.48|0
1657528500000|2022-07-11 08:35:00|7.9|6.5|8|6.6|8.18|6.78|7.84|6.44|0
1657528800000|2022-07-11 08:40:00|7.99|6.59|8.05|6.65|8.07|6.67|7.99|6.59|0
1657529100000|2022-07-11 08:45:00|8.06|6.66|8.05|6.65|8.08|6.68|8.04|6.64|0
1657529400000|2022-07-11 08:50:00|8.04|6.64|8.03|6.63|8.1|6.7|8.01|6.61|0
1657529700000|2022-07-11 08:55:00|8.04|6.64|8.06|6.66|8.1|6.7|8.04|6.64|0
1657530000000|2022-07-11 09:00:00|8.07|6.67|7.97|6.57|8.1|6.7|7.96|6.56|0
1657530300000|2022-07-11 09:05:00|7.96|6.56|7.96|6.56|8|6.6|7.94|6.54|0
1657530600000|2022-07-11 09:10:00|7.95|6.55|7.94|6.54|7.97|6.57|7.9|6.5|0
1657530900000|2022-07-11 09:15:00|7.93|6.53|7.94|6.54|7.95|6.55|7.9|6.5|0
1657531200000|2022-07-11 09:20:00|7.93|6.53|7.94|6.54|7.99|6.59|7.93|6.53|0
1657531500000|2022-07-11 09:25:00|7.93|6.53|7.97|6.57|7.99|6.59|7.89|6.49|0
1657531800000|2022-07-11 09:30:00|7.99|6.59|8.03|6.63|8.04|6.64|7.97|6.57|0
1657532100000|2022-07-11 09:35:00|8.04|6.64|8|6.6|8.04|6.64|7.98|6.58|0
1657532400000|2022-07-11 09:40:00|7.99|6.59|8.03|6.63|8.04|6.64|7.97|6.57|0
1657532700000|2022-07-11 09:45:00|8.02|6.62|8.03|6.63|8.04|6.64|7.98|6.58|0
1657533000000|2022-07-11 09:50:00|8.02|6.62|8.04|6.64|8.04|6.64|8.01|6.61|0
1657533300000|2022-07-11 09:55:00|8.03|6.63|8.04|6.64|8.04|6.64|8.02|6.62|0
1657533600000|2022-07-11 10:00:00|8.03|6.63|8.02|6.62|8.08|6.68|8.02|6.62|0
1657533900000|2022-07-11 10:05:00|8.03|6.63|7.96|6.56|8.03|6.63|7.92|6.52|0
1657534200000|2022-07-11 10:10:00|7.97|6.57|7.92|6.52|7.97|6.57|7.92|6.52|0
1657534500000|2022-07-11 10:15:00|7.91|6.51|7.84|6.44|7.92|6.52|7.83|6.43|0
1657534800000|2022-07-11 10:20:00|7.83|6.43|7.85|6.45|7.87|6.47|7.81|6.41|0
1657535100000|2022-07-11 10:25:00|7.86|6.46|7.91|6.51|7.91|6.51|7.83|6.43|0
1657535400000|2022-07-11 10:30:00|7.9|6.5|7.98|6.58|7.99|6.59|7.9|6.5|0
1657535700000|2022-07-11 10:35:00|7.99|6.59|7.96|6.56|7.99|6.59|7.93|6.53|0
1657536000000|2022-07-11 10:40:00|7.97|6.57|7.91|6.51|7.97|6.57|7.9|6.5|0
1657536300000|2022-07-11 10:45:00|7.9|6.5|7.89|6.49|7.9|6.5|7.86|6.46|0
1657536600000|2022-07-11 10:50:00|7.88|6.48|7.98|6.58|7.99|6.59|7.88|6.48|0
1657536900000|2022-07-11 10:55:00|7.99|6.59|7.93|6.53|7.99|6.59|7.93|6.53|0
1657537200000|2022-07-11 11:00:00|7.94|6.54|7.87|6.47|7.94|6.54|7.86|6.46|0
1657537500000|2022-07-11 11:05:00|7.88|6.48|7.86|6.46|7.88|6.48|7.84|6.44|0
1657537800000|2022-07-11 11:10:00|7.87|6.47|7.87|6.47|7.88|6.48|7.84|6.44|0
1657538100000|2022-07-11 11:15:00|7.86|6.46|7.87|6.47|7.88|6.48|7.85|6.45|0
1657538400000|2022-07-11 11:20:00|7.88|6.48|7.91|6.51|7.92|6.52|7.86|6.46|0
1657538700000|2022-07-11 11:25:00|7.92|6.52|7.99|6.59|7.99|6.59|7.92|6.52|0
1657539000000|2022-07-11 11:30:00|7.98|6.58|7.97|6.57|7.99|6.59|7.94|6.54|0
1657539300000|2022-07-11 11:35:00|7.98|6.58|7.99|6.59|8|6.6|7.96|6.56|0
1657539600000|2022-07-11 11:40:00|8|6.6|8.05|6.65|8.07|6.67|8|6.6|0
1657539900000|2022-07-11 11:45:00|8.06|6.66|8.06|6.66|8.09|6.69|8.05|6.65|0
1657540200000|2022-07-11 11:50:00|8.07|6.67|8.02|6.62|8.11|6.71|8|6.6|0
1657540500000|2022-07-11 11:55:00|8.03|6.63|7.99|6.59|8.04|6.64|7.99|6.59|0
1657540800000|2022-07-11 12:00:00|7.98|6.58|8|6.6|8.01|6.61|7.96|6.56|0
1657541100000|2022-07-11 12:05:00|8.01|6.61|7.94|6.54|8.04|6.64|7.93|6.53|0
1657541400000|2022-07-11 12:10:00|7.95|6.55|7.94|6.54|7.95|6.55|7.9|6.5|0
1657541700000|2022-07-11 12:15:00|7.93|6.53|7.93|6.53|7.96|6.56|7.92|6.52|0
1657542000000|2022-07-11 12:20:00|7.92|6.52|7.87|6.47|7.93|6.53|7.85|6.45|0
1657542300000|2022-07-11 12:25:00|7.9|6.5|7.9|6.5|7.92|6.52|7.86|6.46|0
1657542600000|2022-07-11 12:30:00|7.89|6.49|7.95|6.55|7.97|6.57|7.86|6.46|0
1657542900000|2022-07-11 12:35:00|7.96|6.56|7.99|6.59|7.99|6.59|7.94|6.54|0
1657543200000|2022-07-11 12:40:00|7.97|6.57|8|6.6|8.05|6.65|7.97|6.57|0
1657543500000|2022-07-11 12:45:00|7.99|6.59|8.04|6.64|8.08|6.68|7.99|6.59|0
1657543800000|2022-07-11 12:50:00|8.03|6.63|7.96|6.56|8.04|6.64|7.94|6.54|0
1657544100000|2022-07-11 12:55:00|7.95|6.55|7.93|6.53|7.98|6.58|7.91|6.51|0
1657544400000|2022-07-11 13:00:00|7.92|6.52|7.89|6.49|7.94|6.54|7.88|6.48|0
1657544700000|2022-07-11 13:05:00|7.9|6.5|7.92|6.52|7.94|6.54|7.86|6.46|0
1657545000000|2022-07-11 13:10:00|7.91|6.51|7.99|6.59|7.99|6.59|7.9|6.5|0
1657545300000|2022-07-11 13:15:00|7.98|6.58|7.92|6.52|7.99|6.59|7.89|6.49|0
1657545600000|2022-07-11 13:20:00|7.93|6.53|7.9|6.5|7.93|6.53|7.89|6.49|0
1657545900000|2022-07-11 13:25:00|7.91|6.51|7.95|6.55|7.96|6.56|7.9|6.5|0
1657546200000|2022-07-11 13:30:00|7.96|6.56|7.87|6.47|7.99|6.59|7.73|6.33|0
1657546500000|2022-07-11 13:35:00|7.91|6.51|8.11|6.71|8.14|6.74|7.82|6.42|0
1657546800000|2022-07-11 13:40:00|8.12|6.72|8.01|6.61|8.22|6.82|7.91|6.51|0
1657547100000|2022-07-11 13:45:00|8.02|6.62|8.11|6.71|8.22|6.82|8.02|6.62|0
1657547400000|2022-07-11 13:50:00|8.13|6.73|8.21|6.81|8.24|6.84|8.06|6.66|0
1657547700000|2022-07-11 13:55:00|8.23|6.83|7.88|6.48|8.23|6.83|7.83|6.43|0
1657548000000|2022-07-11 14:00:00|7.91|6.51|8.02|6.62|8.06|6.66|7.91|6.51|0
1657548300000|2022-07-11 14:05:00|8.01|6.61|7.95|6.55|8.08|6.68|7.88|6.48|0
1657548600000|2022-07-11 14:10:00|7.93|6.53|8.01|6.61|8.01|6.61|7.78|6.38|0
1657548900000|2022-07-11 14:15:00|8.02|6.62|8.09|6.69|8.09|6.69|7.88|6.48|0
1657549200000|2022-07-11 14:20:00|8.08|6.68|8.15|6.75|8.22|6.82|7.98|6.58|0
1657549500000|2022-07-11 14:25:00|8.18|6.78|8.07|6.67|8.18|6.78|8.02|6.62|0
1657549800000|2022-07-11 14:30:00|8.08|6.68|7.98|6.58|8.17|6.77|7.9|6.5|0
1657550100000|2022-07-11 14:35:00|7.97|6.57|7.7|6.3|8.03|6.63|7.67|6.27|0
1657550400000|2022-07-11 14:40:00|7.69|6.29|7.69|6.29|7.73|6.33|7.58|6.18|0
1657550700000|2022-07-11 14:45:00|7.68|6.28|7.73|6.33|7.77|6.37|7.64|6.24|0
1657551000000|2022-07-11 14:50:00|7.72|6.32|7.74|6.34|7.79|6.39|7.66|6.26|0
1657551300000|2022-07-11 14:55:00|7.75|6.35|7.93|6.53|7.93|6.53|7.74|6.34|0
1657551600000|2022-07-11 15:00:00|7.94|6.54|7.85|6.45|7.94|6.54|7.83|6.43|0
1657551900000|2022-07-11 15:05:00|7.86|6.46|7.72|6.32|7.87|6.47|7.7|6.3|0
1657552200000|2022-07-11 15:10:00|7.73|6.33|7.73|6.33|7.76|6.36|7.65|6.25|0
1657552500000|2022-07-11 15:15:00|7.72|6.32|7.74|6.34|7.76|6.36|7.64|6.24|0
1657552800000|2022-07-11 15:20:00|7.75|6.35|7.8|6.4|7.81|6.41|7.67|6.27|0
1657553100000|2022-07-11 15:25:00|7.81|6.41|7.69|6.29|7.81|6.41|7.67|6.27|0
1657553400000|2022-07-11 15:30:00|7.68|6.28|7.77|6.37|7.78|6.38|7.64|6.24|0
1657553700000|2022-07-11 15:35:00|7.75|6.35|7.73|6.33|7.85|6.45|7.61|6.21|0
1657554000000|2022-07-11 15:40:00|7.74|6.34|7.8|6.4|7.86|6.46|7.71|6.31|0
1657554300000|2022-07-11 15:45:00|7.76|6.36|7.8|6.4|7.87|6.47|7.69|6.29|0
1657554600000|2022-07-11 15:50:00|7.89|6.49|7.89|6.49|7.97|6.57|7.86|6.46|0
1657554900000|2022-07-11 15:55:00|7.9|6.5|7.85|6.45|7.92|6.52|7.82|6.42|0
1657555200000|2022-07-11 16:00:00|7.84|6.44|7.87|6.47|7.92|6.52|7.8|6.4|0
1657555500000|2022-07-11 16:05:00|7.86|6.46|7.82|6.42|7.9|6.5|7.81|6.41|0
1657555800000|2022-07-11 16:10:00|7.84|6.44|7.79|6.39|7.85|6.45|7.76|6.36|0
1657556100000|2022-07-11 16:15:00|7.78|6.38|7.8|6.4|7.82|6.42|7.73|6.33|0
1657556400000|2022-07-11 16:20:00|7.81|6.41|7.84|6.44|7.91|6.51|7.79|6.39|0
1657556700000|2022-07-11 16:25:00|7.83|6.43|7.8|6.4|7.87|6.47|7.79|6.39|0
1657557000000|2022-07-11 16:30:00|7.81|6.41|7.78|6.38|7.84|6.44|7.76|6.36|0
1657557300000|2022-07-11 16:35:00|7.77|6.37|7.68|6.28|7.77|6.37|7.66|6.26|0
1657557600000|2022-07-11 16:40:00|7.67|6.27|7.74|6.34|7.78|6.38|7.67|6.27|0
1657557900000|2022-07-11 16:45:00|7.73|6.33|7.78|6.38|7.84|6.44|7.72|6.32|0
1657558200000|2022-07-11 16:50:00|7.77|6.37|7.8|6.4|7.86|6.46|7.76|6.36|0
1657558500000|2022-07-11 16:55:00|7.79|6.39|7.72|6.32|7.79|6.39|7.69|6.29|0
1657558800000|2022-07-11 17:00:00|7.71|6.31|7.61|6.21|7.75|6.35|7.52|6.12|0
1657559100000|2022-07-11 17:05:00|7.62|6.22|7.47|6.07|7.65|6.25|7.45|6.05|0
1657559400000|2022-07-11 17:10:00|7.48|6.08|7.54|6.14|7.72|6.32|7.44|6.04|0
1657559700000|2022-07-11 17:15:00|7.55|6.15|7.56|6.16|7.58|6.18|7.53|6.13|0
1657560000000|2022-07-11 17:20:00|7.57|6.17|7.49|6.09|7.57|6.17|7.49|6.09|0
1657560300000|2022-07-11 17:25:00|7.52|6.12|7.49|6.09|7.52|6.12|7.47|6.07|0
1657560600000|2022-07-11 17:30:00|7.51|6.11|7.41|6.01|7.51|6.11|7.36|5.96|0
1657560900000|2022-07-11 17:35:00|7.4|6|7.37|5.97|7.42|6.02|7.37|5.97|0
1657561200000|2022-07-11 17:40:00|7.36|5.96|7.4|6|7.4|6|7.32|5.92|0
1657561500000|2022-07-11 17:45:00|7.39|5.99|7.42|6.02|7.44|6.04|7.37|5.97|0
1657561800000|2022-07-11 17:50:00|7.43|6.03|7.35|5.95|7.43|6.03|7.33|5.93|0
1657562100000|2022-07-11 17:55:00|7.36|5.96|7.42|6.02|7.42|6.02|7.35|5.95|0
1657562400000|2022-07-11 18:00:00|7.41|6.01|7.51|6.11|7.54|6.14|7.4|6|0
1657562700000|2022-07-11 18:05:00|7.52|6.12|7.59|6.19|7.59|6.19|7.46|6.06|0
1657563000000|2022-07-11 18:10:00|7.58|6.18|7.64|6.24|7.66|6.26|7.57|6.17|0
1657563300000|2022-07-11 18:15:00|7.65|6.25|7.62|6.22|7.7|6.3|7.6|6.2|0
1657563600000|2022-07-11 18:20:00|7.63|6.23|7.64|6.24|7.69|6.29|7.6|6.2|0
1657563900000|2022-07-11 18:25:00|7.65|6.25|7.68|6.28|7.69|6.29|7.64|6.24|0
1657564200000|2022-07-11 18:30:00|7.69|6.29|7.72|6.32|7.73|6.33|7.65|6.25|0
1657564500000|2022-07-11 18:35:00|7.71|6.31|7.7|6.3|7.74|6.34|7.67|6.27|0
1657564800000|2022-07-11 18:40:00|7.71|6.31|7.61|6.21|7.72|6.32|7.59|6.19|0
1657565100000|2022-07-11 18:45:00|7.6|6.2|7.68|6.28|7.68|6.28|7.58|6.18|0
1657565400000|2022-07-11 18:50:00|7.7|6.3|7.64|6.24|7.81|6.41|7.52|6.12|0
1657565700000|2022-07-11 18:55:00|7.65|6.25|7.72|6.32|7.72|6.32|7.61|6.21|0
1657566000000|2022-07-11 19:00:00|7.71|6.31|7.84|6.44|7.86|6.46|7.69|6.29|0
1657566300000|2022-07-11 19:05:00|7.86|6.46|7.87|6.47|7.87|6.47|7.65|6.25|0
1657566600000|2022-07-11 19:10:00|7.86|6.46|7.85|6.45|7.9|6.5|7.82|6.42|0
1657566900000|2022-07-11 19:15:00|7.87|6.47|7.9|6.5|7.94|6.54|7.83|6.43|0
1657567200000|2022-07-11 19:20:00|7.91|6.51|7.9|6.5|7.95|6.55|7.86|6.46|0
1657567500000|2022-07-11 19:25:00|7.91|6.51|7.85|6.45|7.92|6.52|7.82|6.42|0
1657567800000|2022-07-11 19:30:00|7.86|6.46|7.83|6.43|7.86|6.46|7.78|6.38|0
1657568100000|2022-07-11 19:35:00|7.84|6.44|7.85|6.45|7.91|6.51|7.8|6.4|0
1657568400000|2022-07-11 19:40:00|7.86|6.46|7.94|6.54|7.94|6.54|7.8|6.4|0
1657568700000|2022-07-11 19:45:00|7.92|6.52|7.92|6.52|7.96|6.56|7.77|6.37|0
1657569000000|2022-07-11 19:50:00|8|6.6|7.97|6.57|8.03|6.63|7.95|6.55|0
1657569300000|2022-07-11 19:55:00|8|6.6|7.83|6.43|8|6.6|7.83|6.43|0
1657569600000|2022-07-11 20:00:00|7.84|6.44|7.76|6.36|7.84|6.44|7.74|6.34|0
1657569900000|2022-07-11 20:05:00|7.75|6.35|7.72|6.32|7.75|6.35|7.7|6.3|0
1657570200000|2022-07-11 20:10:00|7.71|6.31|7.71|6.31|7.74|6.34|7.68|6.28|0
1657570500000|2022-07-11 20:15:00|7.8|6.2|7.83|6.23|7.83|6.23|7.79|6.19|0
1657570800000|2022-07-11 20:20:00|7.82|6.22|7.81|6.21|7.83|6.23|7.81|6.21|0
1657571100000|2022-07-11 20:25:00|7.82|6.22|7.81|6.21|7.83|6.23|7.81|6.21|0
1657571400000|2022-07-11 20:30:00|7.8|6.2|7.79|6.19|7.8|6.2|7.78|6.18|0
1657571700000|2022-07-11 20:35:00|7.8|6.2|7.8|6.2|7.82|6.22|7.8|6.2|0
1657572000000|2022-07-11 20:40:00|7.81|6.21|7.82|6.22|7.82|6.22|7.81|6.21|0
1657572300000|2022-07-11 20:45:00|7.83|6.23|7.83|6.23|7.83|6.23|7.81|6.21|0
1657572600000|2022-07-11 20:50:00|7.82|6.22|7.83|6.23|7.83|6.23|7.82|6.22|0
1657572900000|2022-07-11 20:55:00|7.82|6.22|7.82|6.22|7.84|6.24|7.82|6.22|0
1657573200000|2022-07-11 21:00:00|7.83|6.23|7.83|6.23|7.84|6.24|7.82|6.22|0
1657573500000|2022-07-11 21:05:00|7.84|6.24|7.84|6.24|7.84|6.24|7.84|6.24|0
1657573800000|2022-07-11 21:10:00|7.83|6.23|7.83|6.23|7.84|6.24|7.83|6.23|0
1657574100000|2022-07-11 21:15:00|7.82|6.22|7.82|6.22|7.83|6.23|7.82|6.22|0
1657574400000|2022-07-11 21:20:00|7.83|6.23|7.82|6.22|7.83|6.23|7.82|6.22|0
1657574700000|2022-07-11 21:25:00|7.83|6.23|7.82|6.22|7.83|6.23|7.82|6.22|0
1657575000000|2022-07-11 21:30:00|7.81|6.21|7.81|6.21|7.82|6.22|7.81|6.21|0
1657575300000|2022-07-11 21:35:00|7.82|6.22|7.82|6.22|7.82|6.22|7.82|6.22|0
1657575900000|2022-07-11 21:45:00|7.81|6.21|7.81|6.21|7.81|6.21|7.8|6.2|0
1657576200000|2022-07-11 21:50:00|7.8|6.2|7.81|6.21|7.82|6.22|7.8|6.2|0
1657576500000|2022-07-11 21:55:00|7.8|6.2|7.8|6.2|7.81|6.21|7.8|6.2|0
1657576800000|2022-07-11 22:00:00|7.82|6.22|7.89|6.29|7.89|6.29|7.82|6.22|0
1657577100000|2022-07-11 22:05:00|7.9|6.3|7.87|6.27|7.9|6.3|7.86|6.26|0
1657577400000|2022-07-11 22:10:00|7.86|6.26|7.86|6.26|7.89|6.29|7.85|6.25|0
1657577700000|2022-07-11 22:15:00|7.87|6.27|7.85|6.25|7.87|6.27|7.84|6.24|0
1657578000000|2022-07-11 22:20:00|7.86|6.26|7.86|6.26|7.86|6.26|7.85|6.25|0
1657578300000|2022-07-11 22:25:00|7.85|6.25|7.84|6.24|7.86|6.26|7.84|6.24|0
1657578600000|2022-07-11 22:30:00|7.83|6.23|7.84|6.24|7.84|6.24|7.81|6.21|0
1657578900000|2022-07-11 22:35:00|7.85|6.25|7.89|6.29|7.9|6.3|7.85|6.25|0
1657579200000|2022-07-11 22:40:00|7.88|6.28|7.92|6.32|7.92|6.32|7.88|6.28|0
1657579500000|2022-07-11 22:45:00|7.93|6.33|7.95|6.35|7.97|6.37|7.92|6.32|0
1657579800000|2022-07-11 22:50:00|7.96|6.36|7.94|6.34|7.96|6.36|7.93|6.33|0
1657580100000|2022-07-11 22:55:00|7.95|6.35|7.95|6.35|7.96|6.36|7.93|6.33|0
1657580400000|2022-07-11 23:00:00|7.94|6.34|7.9|6.3|7.95|6.35|7.9|6.3|0
1657580700000|2022-07-11 23:05:00|7.89|6.29|7.85|6.25|7.9|6.3|7.85|6.25|0
1657581000000|2022-07-11 23:10:00|7.86|6.26|7.87|6.27|7.88|6.28|7.86|6.26|0
1657581300000|2022-07-11 23:15:00|7.86|6.26|7.89|6.29|7.9|6.3|7.85|6.25|0
1657581600000|2022-07-11 23:20:00|7.88|6.28|7.88|6.28|7.9|6.3|7.86|6.26|0
1657581900000|2022-07-11 23:25:00|7.87|6.27|7.81|6.21|7.87|6.27|7.81|6.21|0
1657582200000|2022-07-11 23:30:00|7.82|6.22|7.83|6.23|7.83|6.23|7.81|6.21|0
1657582500000|2022-07-11 23:35:00|7.82|6.22|7.79|6.19|7.83|6.23|7.76|6.16|0
1657582800000|2022-07-11 23:40:00|7.78|6.18|7.81|6.21|7.82|6.22|7.78|6.18|0
1657583100000|2022-07-11 23:45:00|7.8|6.2|7.76|6.16|7.81|6.21|7.76|6.16|0
1657583400000|2022-07-11 23:50:00|7.75|6.15|7.78|6.18|7.79|6.19|7.75|6.15|0
1657583700000|2022-07-11 23:55:00|7.79|6.19|7.74|6.14|7.79|6.19|7.73|6.13|0
1657584000000|2022-07-12 00:00:00|7.73|6.13|7.8|6.2|7.83|6.23|7.71|6.11|0
1657584300000|2022-07-12 00:05:00|7.79|6.19|7.79|6.19|7.82|6.22|7.77|6.17|0
1657584600000|2022-07-12 00:10:00|7.78|6.18|7.83|6.23|7.84|6.24|7.78|6.18|0
1657584900000|2022-07-12 00:15:00|7.84|6.24|7.85|6.25|7.86|6.26|7.8|6.2|0
1657585200000|2022-07-12 00:20:00|7.86|6.26|7.85|6.25|7.88|6.28|7.84|6.24|0
1657585500000|2022-07-12 00:25:00|7.86|6.26|7.99|6.39|8.01|6.41|7.86|6.26|0
1657585800000|2022-07-12 00:30:00|7.98|6.38|8.02|6.42|8.04|6.44|7.96|6.36|0
1657586100000|2022-07-12 00:35:00|8.03|6.43|7.98|6.38|8.06|6.46|7.98|6.38|0
1657586400000|2022-07-12 00:40:00|7.97|6.37|8.02|6.42|8.04|6.44|7.97|6.37|0
1657586700000|2022-07-12 00:45:00|8.03|6.43|8.21|6.61|8.25|6.65|8.01|6.41|0
1657587000000|2022-07-12 00:50:00|8.19|6.59|8.34|6.74|8.39|6.79|8.18|6.58|0
1657587300000|2022-07-12 00:55:00|8.33|6.73|8.39|6.79|8.4|6.8|8.31|6.71|0
1657587600000|2022-07-12 01:00:00|8.37|6.77|8.4|6.8|8.41|6.81|8.36|6.76|0
1657587900000|2022-07-12 01:05:00|8.39|6.79|8.37|6.77|8.4|6.8|8.32|6.72|0
1657588200000|2022-07-12 01:10:00|8.38|6.78|8.38|6.78|8.42|6.82|8.36|6.76|0
1657588500000|2022-07-12 01:15:00|8.36|6.76|8.37|6.77|8.38|6.78|8.34|6.74|0
1657588800000|2022-07-12 01:20:00|8.36|6.76|8.44|6.84|8.44|6.84|8.35|6.75|0
1657589100000|2022-07-12 01:25:00|8.43|6.83|8.35|6.75|8.46|6.86|8.34|6.74|0
1657589400000|2022-07-12 01:30:00|8.36|6.76|8.31|6.71|8.36|6.76|8.26|6.66|0
1657589700000|2022-07-12 01:35:00|8.3|6.7|8.32|6.72|8.37|6.77|8.3|6.7|0
1657590000000|2022-07-12 01:40:00|8.3|6.7|8.32|6.72|8.32|6.72|8.26|6.66|0
1657590300000|2022-07-12 01:45:00|8.33|6.73|8.33|6.73|8.37|6.77|8.3|6.7|0
1657590600000|2022-07-12 01:50:00|8.34|6.74|8.35|6.75|8.36|6.76|8.3|6.7|0
1657590900000|2022-07-12 01:55:00|8.36|6.76|8.33|6.73|8.37|6.77|8.33|6.73|0
1657591200000|2022-07-12 02:00:00|8.32|6.72|8.34|6.74|8.35|6.75|8.29|6.69|0
1657591500000|2022-07-12 02:05:00|8.33|6.73|8.3|6.7|8.33|6.73|8.26|6.66|0
1657591800000|2022-07-12 02:10:00|8.31|6.71|8.35|6.75|8.35|6.75|8.3|6.7|0
1657592100000|2022-07-12 02:15:00|8.36|6.76|8.38|6.78|8.38|6.78|8.34|6.74|0
1657592400000|2022-07-12 02:20:00|8.37|6.77|8.32|6.72|8.37|6.77|8.31|6.71|0
1657592700000|2022-07-12 02:25:00|8.31|6.71|8.34|6.74|8.34|6.74|8.29|6.69|0
1657593000000|2022-07-12 02:30:00|8.33|6.73|8.35|6.75|8.39|6.79|8.33|6.73|0
1657593300000|2022-07-12 02:35:00|8.34|6.74|8.38|6.78|8.38|6.78|8.32|6.72|0
1657593600000|2022-07-12 02:40:00|8.37|6.77|8.41|6.81|8.41|6.81|8.36|6.76|0
1657593900000|2022-07-12 02:45:00|8.4|6.8|8.39|6.79|8.4|6.8|8.35|6.75|0
1657594200000|2022-07-12 02:50:00|8.38|6.78|8.38|6.78|8.39|6.79|8.35|6.75|0
1657594500000|2022-07-12 02:55:00|8.39|6.79|8.36|6.76|8.4|6.8|8.35|6.75|0
1657594800000|2022-07-12 03:00:00|8.37|6.77|8.43|6.83|8.43|6.83|8.34|6.74|0
1657595100000|2022-07-12 03:05:00|8.42|6.82|8.47|6.87|8.53|6.93|8.42|6.82|0
1657595400000|2022-07-12 03:10:00|8.46|6.86|8.47|6.87|8.49|6.89|8.46|6.86|0
1657595700000|2022-07-12 03:15:00|8.48|6.88|8.5|6.9|8.5|6.9|8.47|6.87|0
1657596000000|2022-07-12 03:20:00|8.49|6.89|8.44|6.84|8.51|6.91|8.43|6.83|0
1657596300000|2022-07-12 03:25:00|8.43|6.83|8.45|6.85|8.45|6.85|8.42|6.82|0
1657596600000|2022-07-12 03:30:00|8.46|6.86|8.44|6.84|8.46|6.86|8.41|6.81|0
1657596900000|2022-07-12 03:35:00|8.45|6.85|8.45|6.85|8.47|6.87|8.43|6.83|0
1657597200000|2022-07-12 03:40:00|8.44|6.84|8.36|6.76|8.45|6.85|8.36|6.76|0
1657597500000|2022-07-12 03:45:00|8.37|6.77|8.38|6.78|8.4|6.8|8.36|6.76|0
1657597800000|2022-07-12 03:50:00|8.37|6.77|8.37|6.77|8.39|6.79|8.35|6.75|0
1657598100000|2022-07-12 03:55:00|8.38|6.78|8.36|6.76|8.39|6.79|8.35|6.75|0
1657598400000|2022-07-12 04:00:00|8.35|6.75|8.41|6.81|8.41|6.81|8.35|6.75|0
1657598700000|2022-07-12 04:05:00|8.42|6.82|8.41|6.81|8.43|6.83|8.39|6.79|0
1657599000000|2022-07-12 04:10:00|8.42|6.82|8.4|6.8|8.44|6.84|8.4|6.8|0
1657599300000|2022-07-12 04:15:00|8.41|6.81|8.46|6.86|8.46|6.86|8.41|6.81|0
1657599600000|2022-07-12 04:20:00|8.45|6.85|8.43|6.83|8.48|6.88|8.43|6.83|0
1657599900000|2022-07-12 04:25:00|8.44|6.84|8.41|6.81|8.44|6.84|8.39|6.79|0
1657600200000|2022-07-12 04:30:00|8.42|6.82|8.44|6.84|8.44|6.84|8.41|6.81|0
1657600500000|2022-07-12 04:35:00|8.45|6.85|8.42|6.82|8.45|6.85|8.41|6.81|0
1657600800000|2022-07-12 04:40:00|8.41|6.81|8.44|6.84|8.45|6.85|8.41|6.81|0
1657601100000|2022-07-12 04:45:00|8.45|6.85|8.45|6.85|8.46|6.86|8.43|6.83|0
1657601400000|2022-07-12 04:50:00|8.44|6.84|8.44|6.84|8.47|6.87|8.43|6.83|0
1657601700000|2022-07-12 04:55:00|8.43|6.83|8.41|6.81|8.44|6.84|8.39|6.79|0
1657602000000|2022-07-12 05:00:00|8.4|6.8|8.43|6.83|8.46|6.86|8.4|6.8|0
1657602300000|2022-07-12 05:05:00|8.44|6.84|8.39|6.79|8.46|6.86|8.39|6.79|0
1657602600000|2022-07-12 05:10:00|8.4|6.8|8.41|6.81|8.42|6.82|8.39|6.79|0
1657602900000|2022-07-12 05:15:00|8.42|6.82|8.37|6.77|8.44|6.84|8.36|6.76|0
1657603200000|2022-07-12 05:20:00|8.36|6.76|8.34|6.74|8.38|6.78|8.34|6.74|0
1657603500000|2022-07-12 05:25:00|8.35|6.75|8.36|6.76|8.37|6.77|8.33|6.73|0
1657603800000|2022-07-12 05:30:00|8.37|6.77|8.4|6.8|8.42|6.82|8.37|6.77|0
1657604100000|2022-07-12 05:35:00|8.39|6.79|8.4|6.8|8.41|6.81|8.36|6.76|0
1657604400000|2022-07-12 05:40:00|8.41|6.81|8.37|6.77|8.41|6.81|8.36|6.76|0
1657604700000|2022-07-12 05:45:00|8.38|6.78|8.38|6.78|8.38|6.78|8.34|6.74|0
1657605000000|2022-07-12 05:50:00|8.39|6.79|8.38|6.78|8.39|6.79|8.36|6.76|0
1657605300000|2022-07-12 05:55:00|8.37|6.77|8.43|6.83|8.43|6.83|8.36|6.76|0
1657605600000|2022-07-12 06:00:00|8.45|6.85|8.55|6.95|8.59|6.99|8.44|6.84|0
1657605900000|2022-07-12 06:05:00|8.56|6.96|8.44|6.84|8.59|6.99|7.97|6.37|0
1657606200000|2022-07-12 06:10:00|8.43|6.83|8.39|6.79|8.46|6.86|8.39|6.79|0
1657606500000|2022-07-12 06:15:00|8.4|6.8|8.37|6.77|8.44|6.84|8.36|6.76|0
1657606800000|2022-07-12 06:20:00|8.38|6.78|8.35|6.75|8.39|6.79|8.25|6.65|0
1657607100000|2022-07-12 06:25:00|8.34|6.74|8.33|6.73|8.35|6.75|8.27|6.67|0
1657607400000|2022-07-12 06:30:00|8.34|6.74|8.31|6.71|8.36|6.76|8.3|6.7|0
1657607700000|2022-07-12 06:35:00|8.3|6.7|8.35|6.75|8.37|6.77|8.3|6.7|0
1657608000000|2022-07-12 06:40:00|8.36|6.76|8.36|6.76|8.39|6.79|8.34|6.74|0
1657608300000|2022-07-12 06:45:00|8.37|6.77|8.43|6.83|8.44|6.84|8.36|6.76|0
1657608600000|2022-07-12 06:50:00|8.44|6.84|8.38|6.78|8.48|6.88|8.36|6.76|0
1657608900000|2022-07-12 06:55:00|8.39|6.79|8.33|6.73|8.41|6.81|8.33|6.73|0
1657609200000|2022-07-12 07:00:00|8.34|6.74|8.31|6.71|8.37|6.77|8.26|6.66|0
1657609500000|2022-07-12 07:05:00|8.21|6.81|8.23|6.83|8.3|6.9|8.16|6.76|0
1657609800000|2022-07-12 07:10:00|8.26|6.86|8.32|6.92|8.41|7.01|8.24|6.84|0
1657610100000|2022-07-12 07:15:00|8.3|6.9|8.38|6.98|8.39|6.99|8.26|6.86|0
1657610400000|2022-07-12 07:20:00|8.36|6.96|8.44|7.04|8.51|7.11|8.33|6.93|0
1657610700000|2022-07-12 07:25:00|8.45|7.05|8.46|7.06|8.49|7.09|8.38|6.98|0
1657611000000|2022-07-12 07:30:00|8.48|7.08|8.55|7.15|8.59|7.19|8.4|7|0
1657611300000|2022-07-12 07:35:00|8.57|7.17|8.49|7.09|8.6|7.2|8.48|7.08|0
1657611600000|2022-07-12 07:40:00|8.5|7.1|8.42|7.02|8.52|7.12|8.41|7.01|0
1657611900000|2022-07-12 07:45:00|8.41|7.01|8.4|7|8.42|7.02|8.34|6.94|0
1657612200000|2022-07-12 07:50:00|8.39|6.99|8.35|6.95|8.4|7|8.33|6.93|0
1657612500000|2022-07-12 07:55:00|8.36|6.96|8.33|6.93|8.39|6.99|8.32|6.92|0
1657612800000|2022-07-12 08:00:00|8.32|6.92|8.34|6.94|8.4|7|8.32|6.92|0
1657613100000|2022-07-12 08:05:00|8.33|6.93|8.38|6.98|8.4|7|8.31|6.91|0
1657613400000|2022-07-12 08:10:00|8.37|6.97|8.4|7|8.41|7.01|8.33|6.93|0
1657613700000|2022-07-12 08:15:00|8.41|7.01|8.38|6.98|8.42|7.02|8.37|6.97|0
1657614000000|2022-07-12 08:20:00|8.39|6.99|8.31|6.91|8.41|7.01|8.31|6.91|0
1657614300000|2022-07-12 08:25:00|8.32|6.92|8.31|6.91|8.35|6.95|8.31|6.91|0
1657614600000|2022-07-12 08:30:00|8.32|6.92|8.22|6.82|8.32|6.92|8.22|6.82|0
1657614900000|2022-07-12 08:35:00|8.23|6.83|8.21|6.81|8.23|6.83|8.16|6.76|0
1657615200000|2022-07-12 08:40:00|8.22|6.82|8.23|6.83|8.44|7.04|8.19|6.79|0
1657615500000|2022-07-12 08:45:00|8.24|6.84|8.24|6.84|8.26|6.86|8.23|6.83|0
1657615800000|2022-07-12 08:50:00|8.25|6.85|8.27|6.87|8.28|6.88|8.24|6.84|0
1657616100000|2022-07-12 08:55:00|8.28|6.88|8.27|6.87|8.28|6.88|8.26|6.86|0
1657616400000|2022-07-12 09:00:00|8.26|6.86|8.27|6.87|8.32|6.92|8.19|6.79|0
1657616700000|2022-07-12 09:05:00|8.26|6.86|8.25|6.85|8.28|6.88|8.19|6.79|0
1657617000000|2022-07-12 09:10:00|8.26|6.86|8.26|6.86|8.28|6.88|8.23|6.83|0
1657617300000|2022-07-12 09:15:00|8.25|6.85|8.25|6.85|8.27|6.87|8.22|6.82|0
1657617600000|2022-07-12 09:20:00|8.26|6.86|8.31|6.91|8.33|6.93|8.24|6.84|0
1657617900000|2022-07-12 09:25:00|8.32|6.92|8.36|6.96|8.36|6.96|8.3|6.9|0
1657618200000|2022-07-12 09:30:00|8.37|6.97|8.38|6.98|8.38|6.98|8.35|6.95|0
1657618500000|2022-07-12 09:35:00|8.4|7|8.4|7|8.41|7.01|8.36|6.96|0
1657618800000|2022-07-12 09:40:00|8.39|6.99|8.39|6.99|8.4|7|8.35|6.95|0
1657619100000|2022-07-12 09:45:00|8.38|6.98|8.45|7.05|8.46|7.06|8.38|6.98|0
1657619400000|2022-07-12 09:50:00|8.44|7.04|8.49|7.09|8.51|7.11|8.43|7.03|0
1657619700000|2022-07-12 09:55:00|8.48|7.08|8.43|7.03|8.48|7.08|8.42|7.02|0
1657620000000|2022-07-12 10:00:00|8.42|7.02|8.4|7|8.43|7.03|8.38|6.98|0
1657620300000|2022-07-12 10:05:00|8.39|6.99|8.36|6.96|8.41|7.01|8.26|6.86|0
1657620600000|2022-07-12 10:10:00|8.35|6.95|8.23|6.83|8.36|6.96|8.15|6.75|0
1657620900000|2022-07-12 10:15:00|8.22|6.82|8.24|6.84|8.34|6.94|8.17|6.77|0
1657621200000|2022-07-12 10:20:00|8.23|6.83|8.22|6.82|8.25|6.85|8.2|6.8|0
1657621500000|2022-07-12 10:25:00|8.21|6.81|8.23|6.83|8.24|6.84|8.15|6.75|0
1657621800000|2022-07-12 10:30:00|8.24|6.84|8.31|6.91|8.32|6.92|8.22|6.82|0
1657622100000|2022-07-12 10:35:00|8.3|6.9|8.33|6.93|8.33|6.93|8.28|6.88|0
1657622400000|2022-07-12 10:40:00|8.32|6.92|8.31|6.91|8.34|6.94|8.3|6.9|0
1657622700000|2022-07-12 10:45:00|8.3|6.9|8.28|6.88|8.33|6.93|8.27|6.87|0
1657623000000|2022-07-12 10:50:00|8.27|6.87|8.4|7|8.43|7.03|8.24|6.84|0
1657623300000|2022-07-12 10:55:00|8.39|6.99|8.49|7.09|8.5|7.1|8.39|6.99|0
1657623600000|2022-07-12 11:00:00|8.5|7.1|8.47|7.07|8.51|7.11|8.44|7.04|0
1657623900000|2022-07-12 11:05:00|8.46|7.06|8.43|7.03|8.47|7.07|8.43|7.03|0
1657624200000|2022-07-12 11:10:00|8.44|7.04|8.39|6.99|8.44|7.04|8.34|6.94|0
1657624500000|2022-07-12 11:15:00|8.4|7|8.32|6.92|8.42|7.02|8.31|6.91|0
1657624800000|2022-07-12 11:20:00|8.31|6.91|8.28|6.77|8.33|6.93|8.23|6.76|0
1657625100000|2022-07-12 11:25:00|8.27|6.76|8.23|6.74|8.29|6.78|8.22|6.72|0
1657625400000|2022-07-12 11:30:00|8.24|6.73|8.07|6.6|8.25|6.75|8.07|6.6|0
1657625700000|2022-07-12 11:35:00|8.09|6.62|8.08|6.61|8.13|6.65|8.07|6.6|0
1657626000000|2022-07-12 11:40:00|8.07|6.6|8.14|6.66|8.14|6.66|8.02|6.56|0
1657626300000|2022-07-12 11:45:00|8.15|6.67|8.16|6.68|8.21|6.71|8.14|6.66|0
1657626600000|2022-07-12 11:50:00|8.18|6.69|8.16|6.68|8.18|6.7|8.08|6.61|0
1657626900000|2022-07-12 11:55:00|8.17|6.69|8.21|6.72|8.23|6.73|8.17|6.68|0
1657627200000|2022-07-12 12:00:00|8.22|6.71|8.17|6.69|8.22|6.72|8.16|6.68|0
1657627500000|2022-07-12 12:05:00|8.18|6.68|8.18|6.7|8.19|6.7|8.1|6.63|0
1657627800000|2022-07-12 12:10:00|8.19|6.71|8.27|6.77|8.29|6.78|8.18|6.71|0
1657628100000|2022-07-12 12:15:00|8.28|6.78|8.3|6.79|8.32|6.8|8.27|6.76|0
1657628400000|2022-07-12 12:20:00|8.31|6.8|8.24|6.74|8.32|6.8|8.22|6.73|0
1657628700000|2022-07-12 12:25:00|8.23|6.73|8.17|6.69|8.24|6.74|8.11|6.64|0
1657629000000|2022-07-12 12:30:00|8.15|6.67|8.07|6.6|8.2|6.71|8.04|6.58|0
1657629300000|2022-07-12 12:35:00|8.08|6.61|7.97|6.52|8.08|6.61|7.97|6.52|0
1657629600000|2022-07-12 12:40:00|7.99|6.53|7.93|6.49|8.05|6.59|7.93|6.49|0
1657629900000|2022-07-12 12:45:00|7.95|6.5|8.04|6.58|8.08|6.61|7.93|6.49|0
1657630200000|2022-07-12 12:50:00|8.05|6.57|8.01|6.55|8.08|6.61|8.01|6.55|0
1657630500000|2022-07-12 12:55:00|8.02|6.56|8.02|6.56|8.04|6.58|7.97|6.52|0
1657630800000|2022-07-12 13:00:00|8.03|6.57|7.94|6.5|8.06|6.59|7.94|6.5|0
1657631100000|2022-07-12 13:05:00|7.93|6.49|7.9|6.46|7.94|6.49|7.86|6.43|0
1657631400000|2022-07-12 13:10:00|7.91|6.47|8.04|6.57|8.19|6.7|7.89|6.46|0
1657631700000|2022-07-12 13:15:00|8.03|6.58|8.06|6.6|8.08|6.61|8.01|6.56|0
1657632000000|2022-07-12 13:20:00|8.07|6.59|8.04|6.58|8.08|6.61|8.03|6.57|0
1657632300000|2022-07-12 13:25:00|8.03|6.57|8.03|6.57|8.03|6.57|7.92|6.48|0
1657632600000|2022-07-12 13:30:00|8|6.54|8.03|6.57|8.08|6.61|7.65|6.25|0
1657632900000|2022-07-12 13:35:00|8|6.55|7.62|6.22|8|6.55|7.54|6.14|0
1657633200000|2022-07-12 13:40:00|7.61|6.21|7.76|6.35|7.77|6.36|7.57|6.17|0
1657633500000|2022-07-12 13:45:00|7.74|6.34|7.96|6.51|7.96|6.51|7.68|6.28|0
1657633800000|2022-07-12 13:50:00|7.99|6.54|7.89|6.45|8|6.54|7.85|6.42|0
1657634100000|2022-07-12 13:55:00|7.91|6.47|8.17|6.68|8.19|6.7|7.89|6.45|0
1657634400000|2022-07-12 14:00:00|8.2|6.71|8.06|6.59|8.57|7.01|7.92|6.48|0
1657634700000|2022-07-12 14:05:00|8.05|6.58|8.03|6.57|8.07|6.6|7.9|6.46|0
1657635000000|2022-07-12 14:10:00|8.01|6.56|7.87|6.44|8.06|6.6|7.74|6.33|0
1657635300000|2022-07-12 14:15:00|7.86|6.43|7.6|6.2|7.99|6.54|7.6|6.2|0
1657635600000|2022-07-12 14:20:00|7.62|6.22|7.72|6.32|7.76|6.35|7.53|6.13|0
1657635900000|2022-07-12 14:25:00|7.74|6.33|7.79|6.37|7.84|6.41|7.62|6.22|0
1657636200000|2022-07-12 14:30:00|7.77|6.36|7.48|6.08|7.77|6.36|7.46|6.06|0
1657636500000|2022-07-12 14:35:00|7.5|6.1|7.64|6.24|7.77|6.36|7.48|6.08|0
1657636800000|2022-07-12 14:40:00|7.65|6.25|7.6|6.2|7.71|6.31|7.58|6.18|0
1657637100000|2022-07-12 14:45:00|7.59|6.19|7.62|6.22|7.71|6.31|7.51|6.11|0
1657637400000|2022-07-12 14:50:00|7.63|6.23|7.58|6.18|7.74|6.33|7.57|6.17|0
1657637700000|2022-07-12 14:55:00|7.6|6.2|7.52|6.12|7.61|6.21|7.47|6.07|0
1657638000000|2022-07-12 15:00:00|7.53|6.13|7.57|6.17|7.62|6.22|7.49|6.09|0
1657638300000|2022-07-12 15:05:00|7.58|6.18|7.45|6.05|7.65|6.25|7.45|6.05|0
1657638600000|2022-07-12 15:10:00|7.44|6.04|7.34|5.94|7.44|6.04|7.27|5.87|0
1657638900000|2022-07-12 15:15:00|7.35|5.95|7.47|6.07|7.51|6.11|7.33|5.93|0
1657639200000|2022-07-12 15:20:00|7.48|6.08|7.35|5.95|7.48|6.08|7.3|5.9|0
1657639500000|2022-07-12 15:25:00|7.36|5.96|7.3|5.9|7.49|6.09|7.25|5.85|0
1657639800000|2022-07-12 15:30:00|7.27|5.87|7.33|5.93|7.36|5.96|7.24|5.84|0
1657640100000|2022-07-12 15:35:00|7.31|5.91|7.42|6.02|7.49|6.09|7.28|5.88|0
1657640400000|2022-07-12 15:40:00|7.43|6.03|7.52|6.12|7.57|6.17|7.43|6.03|0
1657640700000|2022-07-12 15:45:00|7.5|6.1|7.49|6.09|7.56|6.16|7.46|6.06|0
1657641000000|2022-07-12 15:50:00|7.5|6.1|7.56|6.16|7.56|6.16|7.47|6.07|0
1657641300000|2022-07-12 15:55:00|7.57|6.17|7.47|6.07|7.57|6.17|7.47|6.07|0
1657641600000|2022-07-12 16:00:00|7.45|6.05|7.49|6.09|7.52|6.12|7.42|6.02|0
1657641900000|2022-07-12 16:05:00|7.48|6.08|7.56|6.16|7.56|6.16|7.38|5.98|0
1657642200000|2022-07-12 16:10:00|7.55|6.15|7.43|6.03|7.56|6.16|7.41|6.01|0
1657642500000|2022-07-12 16:15:00|7.42|6.02|7.44|6.04|7.47|6.07|7.39|5.99|0
1657642800000|2022-07-12 16:20:00|7.45|6.05|7.4|6|7.48|6.08|7.37|5.97|0
1657643100000|2022-07-12 16:25:00|7.41|6.01|7.37|5.97|7.45|6.05|7.37|5.97|0
1657643400000|2022-07-12 16:30:00|7.38|5.98|7.29|5.89|7.41|6.01|7.29|5.89|0
1657643700000|2022-07-12 16:35:00|7.3|5.9|7.28|5.88|7.32|5.92|7.25|5.85|0
1657644000000|2022-07-12 16:40:00|7.29|5.89|7.32|5.92|7.33|5.93|7.26|5.86|0
1657644300000|2022-07-12 16:45:00|7.31|5.91|7.31|5.91|7.34|5.94|7.27|5.87|0
1657644600000|2022-07-12 16:50:00|7.32|5.92|7.37|5.97|7.44|6.04|7.31|5.91|0
1657644900000|2022-07-12 16:55:00|7.38|5.98|7.33|5.93|7.4|6|7.31|5.91|0
1657645200000|2022-07-12 17:00:00|7.32|5.92|7.41|6.01|7.47|6.07|7.21|5.81|0
1657645500000|2022-07-12 17:05:00|7.4|6|7.47|6.07|7.5|6.1|7.38|5.98|0
1657645800000|2022-07-12 17:10:00|7.48|6.08|7.51|6.11|7.53|6.13|7.48|6.08|0
1657646100000|2022-07-12 17:15:00|7.53|6.13|7.56|6.16|7.56|6.16|7.48|6.08|0
1657646400000|2022-07-12 17:20:00|7.55|6.15|7.57|6.17|7.61|6.21|7.53|6.13|0
1657646700000|2022-07-12 17:25:00|7.59|6.19|7.51|6.11|7.6|6.2|7.51|6.11|0
1657647000000|2022-07-12 17:30:00|7.5|6.1|7.51|6.11|7.52|6.12|7.47|6.07|0
1657647300000|2022-07-12 17:35:00|7.52|6.12|7.51|6.11|7.53|6.13|7.47|6.07|0
1657647600000|2022-07-12 17:40:00|7.5|6.1|7.47|6.07|7.52|6.12|7.44|6.04|0
1657647900000|2022-07-12 17:45:00|7.48|6.08|7.48|6.08|7.54|6.14|7.45|6.05|0
1657648200000|2022-07-12 17:50:00|7.49|6.09|7.4|6|7.51|6.11|7.4|6|0
1657648500000|2022-07-12 17:55:00|7.39|5.99|7.42|6.02|7.43|6.03|7.37|5.97|0
1657648800000|2022-07-12 18:00:00|7.41|6.01|7.54|6.14|7.54|6.14|7.4|6|0
1657649100000|2022-07-12 18:05:00|7.53|6.13|7.53|6.13|7.57|6.17|7.52|6.12|0
1657649400000|2022-07-12 18:10:00|7.54|6.14|7.5|6.1|7.55|6.15|7.47|6.07|0
1657649700000|2022-07-12 18:15:00|7.51|6.11|7.53|6.13|7.55|6.15|7.49|6.09|0
1657650000000|2022-07-12 18:20:00|7.54|6.14|7.57|6.17|7.57|6.17|7.51|6.11|0
1657650300000|2022-07-12 18:25:00|7.59|6.19|7.55|6.15|7.59|6.19|7.54|6.14|0
1657650600000|2022-07-12 18:30:00|7.53|6.13|7.69|6.29|7.7|6.3|7.52|6.12|0
1657650900000|2022-07-12 18:35:00|7.7|6.3|7.33|5.93|7.7|6.3|7.33|5.93|0
1657651200000|2022-07-12 18:40:00|7.61|6.21|7.63|6.23|7.68|6.28|7.61|6.21|0
1657651500000|2022-07-12 18:45:00|7.64|6.24|7.61|6.21|7.66|6.26|7.59|6.19|0
1657651800000|2022-07-12 18:50:00|7.62|6.22|7.69|6.29|7.69|6.29|7.61|6.21|0
1657652100000|2022-07-12 18:55:00|7.7|6.3|7.84|6.44|7.84|6.44|7.68|6.28|0
1657652400000|2022-07-12 19:00:00|7.86|6.46|8.18|6.78|8.2|6.8|7.86|6.46|0
1657652700000|2022-07-12 19:05:00|8.15|6.75|8.3|6.9|8.3|6.9|8.1|6.7|0
1657653000000|2022-07-12 19:10:00|8.28|6.88|8.16|6.76|8.37|6.97|8.15|6.75|0
1657653300000|2022-07-12 19:15:00|8.17|6.77|8.19|6.79|8.29|6.89|8.17|6.77|0
1657653600000|2022-07-12 19:20:00|8.21|6.81|8.42|7.02|8.46|7.06|8.17|6.77|0
1657653900000|2022-07-12 19:25:00|8.41|7.01|8.14|6.74|8.47|7.07|7.67|6.27|0
1657654200000|2022-07-12 19:30:00|8.13|6.73|8.3|6.9|8.32|6.92|8.09|6.69|0
1657654500000|2022-07-12 19:35:00|8.31|6.91|8.35|6.95|8.48|7.08|8.3|6.9|0
1657654800000|2022-07-12 19:40:00|8.36|6.96|8.29|6.89|8.43|7.03|8.28|6.88|0
1657655100000|2022-07-12 19:45:00|8.28|6.88|8.2|6.8|8.29|6.89|8.12|6.72|0
1657655400000|2022-07-12 19:50:00|8.16|6.76|7.97|6.57|8.16|6.76|7.92|6.52|0
1657655700000|2022-07-12 19:55:00|7.98|6.58|7.94|6.54|8.05|6.65|7.94|6.54|0
1657656000000|2022-07-12 20:00:00|7.98|6.58|8.09|6.69|8.11|6.71|7.97|6.57|0
1657656300000|2022-07-12 20:05:00|8.08|6.68|8.07|6.67|8.09|6.69|8.03|6.63|0
1657656600000|2022-07-12 20:10:00|8.09|6.69|8.02|6.62|8.09|6.69|7.99|6.59|0
1657656900000|2022-07-12 20:15:00|8.12|6.52|8.1|6.5|8.12|6.52|8.08|6.48|0
1657657200000|2022-07-12 20:20:00|8.11|6.51|8.16|6.56|8.18|6.58|8.09|6.49|0
1657657500000|2022-07-12 20:25:00|8.15|6.55|8.14|6.54|8.18|6.58|8.12|6.52|0
1657657800000|2022-07-12 20:30:00|8.13|6.53|8.13|6.53|8.19|6.59|8.09|6.49|0
1657658100000|2022-07-12 20:35:00|8.11|6.51|8.13|6.53|8.15|6.55|8.11|6.51|0
1657658400000|2022-07-12 20:40:00|8.12|6.52|8.1|6.5|8.12|6.52|8.09|6.49|0
1657658700000|2022-07-12 20:45:00|8.11|6.51|8.1|6.5|8.11|6.51|8.1|6.5|0
1657659000000|2022-07-12 20:50:00|8.09|6.49|8.06|6.46|8.1|6.5|8.06|6.46|0
1657659300000|2022-07-12 20:55:00|8.07|6.47|8.07|6.47|8.09|6.49|8.06|6.46|0
1657659600000|2022-07-12 21:00:00|8.08|6.48|8.08|6.48|8.09|6.49|8.07|6.47|0
1657659900000|2022-07-12 21:05:00|8.07|6.47|8.08|6.48|8.09|6.49|8.07|6.47|0
1657660200000|2022-07-12 21:10:00|8.07|6.47|8.08|6.48|8.08|6.48|8.07|6.47|0
1657660500000|2022-07-12 21:15:00|8.07|6.47|8.07|6.47|8.07|6.47|8.07|6.47|0
1657661100000|2022-07-12 21:25:00|8.08|6.48|8.07|6.47|8.08|6.48|8.07|6.47|0
1657661400000|2022-07-12 21:30:00|8.08|6.48|8.07|6.47|8.08|6.48|8.07|6.47|0
1657661700000|2022-07-12 21:35:00|8.06|6.46|8.06|6.46|8.06|6.46|8.05|6.45|0
1657662600000|2022-07-12 21:50:00|8.07|6.47|8.05|6.45|8.07|6.47|8.05|6.45|0
1657662900000|2022-07-12 21:55:00|8.06|6.46|8.06|6.46|8.07|6.47|8.05|6.45|0
1657663200000|2022-07-12 22:00:00|8.01|6.41|8.05|6.45|8.06|6.46|7.98|6.38|0
1657663500000|2022-07-12 22:05:00|8.04|6.44|7.99|6.39|8.04|6.44|7.98|6.38|0
1657663800000|2022-07-12 22:10:00|8|6.4|8.01|6.41|8.02|6.42|7.97|6.37|0
1657664100000|2022-07-12 22:15:00|8.02|6.42|8.05|6.45|8.07|6.47|8.02|6.42|0
1657664400000|2022-07-12 22:20:00|8.04|6.44|8.08|6.48|8.11|6.51|8.04|6.44|0
1657664700000|2022-07-12 22:25:00|8.09|6.49|8.06|6.46|8.09|6.49|8.04|6.44|0
1657665000000|2022-07-12 22:30:00|8.05|6.45|8.05|6.45|8.07|6.47|8.04|6.44|0
1657665300000|2022-07-12 22:35:00|8.04|6.44|8.07|6.47|8.07|6.47|8.03|6.43|0
1657665600000|2022-07-12 22:40:00|8.06|6.46|8.01|6.41|8.07|6.47|8|6.4|0
1657665900000|2022-07-12 22:45:00|8|6.4|8.01|6.41|8.03|6.43|8|6.4|0
1657666200000|2022-07-12 22:50:00|8|6.4|8.02|6.42|8.04|6.44|8|6.4|0
1657666500000|2022-07-12 22:55:00|8.03|6.43|8.05|6.45|8.06|6.46|8.03|6.43|0
1657666800000|2022-07-12 23:00:00|8.04|6.44|8.01|6.41|8.04|6.44|7.99|6.39|0
1657667100000|2022-07-12 23:05:00|8|6.4|8.01|6.41|8.01|6.41|7.98|6.38|0
1657667400000|2022-07-12 23:10:00|8.02|6.42|8.02|6.42|8.02|6.42|8.01|6.41|0
1657667700000|2022-07-12 23:15:00|8.03|6.43|8.06|6.46|8.06|6.46|8.02|6.42|0
1657668000000|2022-07-12 23:20:00|8.08|6.48|8.07|6.47|8.14|6.54|8.07|6.47|0
1657668300000|2022-07-12 23:25:00|8.08|6.48|8.08|6.48|8.1|6.5|8.07|6.47|0
1657668600000|2022-07-12 23:30:00|8.09|6.49|7.99|6.39|8.09|6.49|7.98|6.38|0
1657668900000|2022-07-12 23:35:00|7.98|6.38|7.94|6.34|8|6.4|7.94|6.34|0
1657669200000|2022-07-12 23:40:00|7.93|6.33|7.94|6.34|7.97|6.37|7.92|6.32|0
1657669500000|2022-07-12 23:45:00|7.95|6.35|7.97|6.37|7.99|6.39|7.94|6.34|0
1657669800000|2022-07-12 23:50:00|7.98|6.38|8.06|6.46|8.08|6.48|7.98|6.38|0
1657670100000|2022-07-12 23:55:00|8.07|6.47|8.06|6.46|8.08|6.48|8.04|6.44|0
1657670400000|2022-07-13 00:00:00|8.04|6.44|7.96|6.36|8.06|6.46|7.91|6.31|0
1657670700000|2022-07-13 00:05:00|7.94|6.34|7.98|6.38|7.99|6.39|7.94|6.34|0
1657671000000|2022-07-13 00:10:00|7.99|6.39|7.99|6.39|8.09|6.49|7.99|6.39|0
1657671300000|2022-07-13 00:15:00|7.98|6.38|7.96|6.36|8.01|6.41|7.93|6.33|0
1657671600000|2022-07-13 00:20:00|7.98|6.38|7.96|6.36|7.99|6.39|7.92|6.32|0
1657671900000|2022-07-13 00:25:00|7.97|6.37|7.98|6.38|8|6.4|7.93|6.33|0
1657672200000|2022-07-13 00:30:00|7.99|6.39|7.97|6.37|8.02|6.42|7.93|6.33|0
1657672500000|2022-07-13 00:35:00|7.96|6.36|7.87|6.27|7.99|6.39|7.87|6.27|0
1657672800000|2022-07-13 00:40:00|7.88|6.28|7.87|6.27|7.91|6.31|7.86|6.26|0
1657673100000|2022-07-13 00:45:00|7.86|6.26|7.91|6.31|7.91|6.31|7.84|6.24|0
1657673400000|2022-07-13 00:50:00|7.9|6.3|7.91|6.31|7.92|6.32|7.89|6.29|0
1657673700000|2022-07-13 00:55:00|7.92|6.32|7.89|6.29|7.92|6.32|7.85|6.25|0
1657674000000|2022-07-13 01:00:00|7.88|6.28|7.81|6.21|7.89|6.29|7.78|6.18|0
1657674300000|2022-07-13 01:05:00|7.8|6.2|7.78|6.18|7.8|6.2|7.75|6.15|0
1657674600000|2022-07-13 01:10:00|7.79|6.19|7.81|6.21|7.83|6.23|7.78|6.18|0
1657674900000|2022-07-13 01:15:00|7.8|6.2|7.88|6.28|7.89|6.29|7.8|6.2|0
1657675200000|2022-07-13 01:20:00|7.89|6.29|7.94|6.34|7.94|6.34|7.87|6.27|0
1657675500000|2022-07-13 01:25:00|7.95|6.35|7.93|6.33|7.96|6.36|7.91|6.31|0
1657675800000|2022-07-13 01:30:00|7.92|6.32|7.94|6.34|7.98|6.38|7.9|6.3|0
1657676100000|2022-07-13 01:35:00|7.95|6.35|8.02|6.42|8.03|6.43|7.95|6.35|0
1657676400000|2022-07-13 01:40:00|8.03|6.43|8.05|6.45|8.07|6.47|7.98|6.38|0
1657676700000|2022-07-13 01:45:00|8.06|6.46|8|6.4|8.07|6.47|7.96|6.36|0
1657677000000|2022-07-13 01:50:00|7.99|6.39|7.99|6.39|8.04|6.44|7.96|6.36|0
1657677300000|2022-07-13 01:55:00|7.98|6.38|8.01|6.41|8.02|6.42|7.97|6.37|0
1657677600000|2022-07-13 02:00:00|8|6.4|7.93|6.33|8|6.4|7.91|6.31|0
1657677900000|2022-07-13 02:05:00|7.92|6.32|7.99|6.39|7.99|6.39|7.92|6.32|0
1657678200000|2022-07-13 02:10:00|7.98|6.38|7.98|6.38|7.99|6.39|7.93|6.33|0
1657678500000|2022-07-13 02:15:00|7.99|6.39|8.01|6.41|8.03|6.43|7.99|6.39|0
1657678800000|2022-07-13 02:20:00|8|6.4|8.01|6.41|8.03|6.43|7.95|6.35|0
1657679100000|2022-07-13 02:25:00|8|6.4|8|6.4|8.03|6.43|7.98|6.38|0
1657679400000|2022-07-13 02:30:00|8.01|6.41|7.94|6.34|8.01|6.41|7.94|6.34|0
1657679700000|2022-07-13 02:35:00|7.93|6.33|7.87|6.27|7.97|6.37|7.86|6.26|0
1657680000000|2022-07-13 02:40:00|7.86|6.26|7.9|6.3|7.91|6.31|7.86|6.26|0
1657680300000|2022-07-13 02:45:00|7.91|6.31|7.84|6.24|7.91|6.31|7.83|6.23|0
1657680600000|2022-07-13 02:50:00|7.83|6.23|7.82|6.22|7.86|6.26|7.82|6.22|0
1657680900000|2022-07-13 02:55:00|7.83|6.23|7.82|6.22|7.85|6.25|7.8|6.2|0
1657681200000|2022-07-13 03:00:00|7.81|6.21|7.84|6.24|7.85|6.25|7.81|6.21|0
1657681500000|2022-07-13 03:05:00|7.85|6.25|7.83|6.23|7.85|6.25|7.82|6.22|0
1657681800000|2022-07-13 03:10:00|7.84|6.24|7.83|6.23|7.84|6.24|7.82|6.22|0
1657682100000|2022-07-13 03:15:00|7.82|6.22|7.84|6.24|7.86|6.26|7.8|6.2|0
1657682400000|2022-07-13 03:20:00|7.83|6.23|7.78|6.18|7.84|6.24|7.78|6.18|0
1657682700000|2022-07-13 03:25:00|7.79|6.19|7.82|6.22|7.83|6.23|7.78|6.18|0
1657683000000|2022-07-13 03:30:00|7.81|6.21|7.76|6.16|7.82|6.22|7.75|6.15|0
1657683300000|2022-07-13 03:35:00|7.74|6.14|7.76|6.16|7.78|6.18|7.74|6.14|0
1657683600000|2022-07-13 03:40:00|7.75|6.15|7.75|6.15|7.77|6.17|7.74|6.14|0
1657683900000|2022-07-13 03:45:00|7.76|6.16|7.77|6.17|7.77|6.17|7.74|6.14|0
1657684200000|2022-07-13 03:50:00|7.78|6.18|7.78|6.18|7.8|6.2|7.76|6.16|0
1657684500000|2022-07-13 03:55:00|7.77|6.17|7.8|6.2|7.81|6.21|7.77|6.17|0
1657684800000|2022-07-13 04:00:00|7.79|6.19|7.82|6.22|7.83|6.23|7.79|6.19|0
1657685100000|2022-07-13 04:05:00|7.83|6.23|7.84|6.24|7.85|6.25|7.82|6.22|0
1657685400000|2022-07-13 04:10:00|7.83|6.23|7.84|6.24|7.84|6.24|7.82|6.22|0
1657685700000|2022-07-13 04:15:00|7.83|6.23|7.82|6.22|7.84|6.24|7.82|6.22|0
1657686000000|2022-07-13 04:20:00|7.81|6.21|7.81|6.21|7.82|6.22|7.79|6.19|0
1657686300000|2022-07-13 04:25:00|7.82|6.22|7.79|6.19|7.82|6.22|7.78|6.18|0
1657686600000|2022-07-13 04:30:00|7.78|6.18|7.82|6.22|7.85|6.25|7.78|6.18|0
1657686900000|2022-07-13 04:35:00|7.81|6.21|7.81|6.21|7.84|6.24|7.81|6.21|0
1657687200000|2022-07-13 04:40:00|7.8|6.2|7.81|6.21|7.81|6.21|7.78|6.18|0
1657687500000|2022-07-13 04:45:00|7.8|6.2|7.82|6.22|7.82|6.22|7.8|6.2|0
1657687800000|2022-07-13 04:50:00|7.83|6.23|7.83|6.23|7.84|6.24|7.8|6.2|0
1657688100000|2022-07-13 04:55:00|7.84|6.24|7.82|6.22|7.85|6.25|7.81|6.21|0
1657688400000|2022-07-13 05:00:00|7.83|6.23|7.81|6.21|7.85|6.25|7.78|6.18|0
1657688700000|2022-07-13 05:05:00|7.82|6.22|7.83|6.23|7.84|6.24|7.81|6.21|0
1657689000000|2022-07-13 05:10:00|7.84|6.24|7.84|6.24|7.86|6.26|7.82|6.22|0
1657689300000|2022-07-13 05:15:00|7.85|6.25|7.84|6.24|7.87|6.27|7.83|6.23|0
1657689600000|2022-07-13 05:20:00|7.85|6.25|7.84|6.24|7.89|6.29|7.84|6.24|0
1657689900000|2022-07-13 05:25:00|7.83|6.23|7.8|6.2|7.85|6.25|7.78|6.18|0
1657690200000|2022-07-13 05:30:00|7.81|6.21|7.89|6.29|7.89|6.29|7.81|6.21|0
1657690500000|2022-07-13 05:35:00|7.88|6.28|7.83|6.23|7.88|6.28|7.83|6.23|0
1657690800000|2022-07-13 05:40:00|7.84|6.24|7.82|6.22|7.85|6.25|7.81|6.21|0
1657691100000|2022-07-13 05:45:00|7.83|6.23|7.79|6.19|7.84|6.24|7.79|6.19|0
1657691400000|2022-07-13 05:50:00|7.8|6.2|7.79|6.19|7.82|6.22|7.78|6.18|0
1657691700000|2022-07-13 05:55:00|7.78|6.18|7.8|6.2|7.81|6.21|7.78|6.18|0
1657692000000|2022-07-13 06:00:00|7.81|6.21|7.81|6.21|7.82|6.22|7.76|6.16|0
1657692300000|2022-07-13 06:05:00|7.8|6.2|7.83|6.23|7.84|6.24|7.79|6.19|0
1657692600000|2022-07-13 06:10:00|7.84|6.24|7.85|6.25|7.9|6.3|7.81|6.21|0
1657692900000|2022-07-13 06:15:00|7.86|6.26|7.86|6.26|7.92|6.32|7.85|6.25|0
1657693200000|2022-07-13 06:20:00|7.85|6.25|7.86|6.26|7.87|6.27|7.83|6.23|0
1657693500000|2022-07-13 06:25:00|7.87|6.27|7.79|6.19|7.88|6.28|7.79|6.19|0
1657693800000|2022-07-13 06:30:00|7.8|6.2|7.81|6.21|7.83|6.23|7.78|6.18|0
1657694100000|2022-07-13 06:35:00|7.82|6.22|7.76|6.16|7.82|6.22|7.75|6.15|0
1657694400000|2022-07-13 06:40:00|7.75|6.15|7.64|6.04|7.76|6.16|7.63|6.03|0
1657694700000|2022-07-13 06:45:00|7.63|6.03|7.58|5.98|7.66|6.06|7.55|5.95|0
1657695000000|2022-07-13 06:50:00|7.57|5.97|7.63|6.03|7.66|6.06|7.55|5.95|0
1657695300000|2022-07-13 06:55:00|7.61|6.01|7.61|6.01|7.64|6.04|7.58|5.98|0
1657695600000|2022-07-13 07:00:00|7.63|6.03|7.7|6.1|7.73|6.13|7.61|6.01|0
1657695900000|2022-07-13 07:05:00|7.62|6.22|7.66|6.26|7.68|6.28|7.6|6.2|0
1657696200000|2022-07-13 07:10:00|7.65|6.25|7.67|6.27|7.68|6.28|7.6|6.2|0
1657696500000|2022-07-13 07:15:00|7.68|6.28|7.74|6.34|7.81|6.41|7.67|6.27|0
1657696800000|2022-07-13 07:20:00|7.75|6.35|7.74|6.34|7.78|6.38|7.73|6.33|0
1657697100000|2022-07-13 07:25:00|7.75|6.35|7.78|6.38|7.81|6.41|7.71|6.31|0
1657697400000|2022-07-13 07:30:00|7.79|6.39|7.72|6.32|7.82|6.42|7.7|6.3|0
1657697700000|2022-07-13 07:35:00|7.71|6.31|7.79|6.39|7.83|6.43|7.71|6.31|0
1657698000000|2022-07-13 07:40:00|7.78|6.38|7.84|6.44|7.86|6.46|7.77|6.37|0
1657698300000|2022-07-13 07:45:00|7.86|6.46|7.84|6.44|7.93|6.53|7.84|6.44|0
1657698600000|2022-07-13 07:50:00|7.85|6.45|7.87|6.47|7.89|6.49|7.85|6.45|0
1657698900000|2022-07-13 07:55:00|7.88|6.48|7.89|6.49|7.92|6.52|7.87|6.47|0
1657699200000|2022-07-13 08:00:00|7.88|6.48|7.85|6.45|7.93|6.53|7.82|6.42|0
1657699500000|2022-07-13 08:05:00|7.84|6.44|7.92|6.52|7.99|6.59|7.83|6.43|0
1657699800000|2022-07-13 08:10:00|7.9|6.5|7.93|6.53|7.94|6.54|7.9|6.5|0
1657700100000|2022-07-13 08:15:00|7.94|6.54|7.82|6.42|7.94|6.54|7.8|6.4|0
1657700400000|2022-07-13 08:20:00|7.84|6.44|7.8|6.4|7.84|6.44|7.79|6.39|0
1657700700000|2022-07-13 08:25:00|7.79|6.39|7.76|6.36|7.8|6.4|7.75|6.35|0
1657701000000|2022-07-13 08:30:00|7.77|6.37|7.68|6.28|7.77|6.37|7.67|6.27|0
1657701300000|2022-07-13 08:35:00|7.67|6.27|7.63|6.23|7.69|6.29|7.63|6.23|0
1657701600000|2022-07-13 08:40:00|7.64|6.24|7.69|6.29|7.7|6.3|7.63|6.23|0
1657701900000|2022-07-13 08:45:00|7.68|6.28|7.61|6.21|7.69|6.29|7.58|6.18|0
1657702200000|2022-07-13 08:50:00|7.6|6.2|7.59|6.19|7.62|6.22|7.58|6.18|0
1657702500000|2022-07-13 08:55:00|7.58|6.18|7.52|6.12|7.6|6.2|7.5|6.1|0
1657702800000|2022-07-13 09:00:00|7.53|6.13|7.52|6.12|7.57|6.17|7.51|6.11|0
1657703100000|2022-07-13 09:05:00|7.53|6.13|7.56|6.16|7.59|6.19|7.53|6.13|0
1657703400000|2022-07-13 09:10:00|7.57|6.17|7.58|6.18|7.6|6.2|7.54|6.14|0
1657703700000|2022-07-13 09:15:00|7.57|6.17|7.59|6.19|7.6|6.2|7.54|6.14|0
1657704000000|2022-07-13 09:20:00|7.58|6.18|7.59|6.19|7.59|6.19|7.54|6.14|0
1657704300000|2022-07-13 09:25:00|7.6|6.2|7.52|6.12|7.6|6.2|7.52|6.12|0
1657704600000|2022-07-13 09:30:00|7.53|6.13|7.53|6.13|7.56|6.16|7.52|6.12|0
1657704900000|2022-07-13 09:35:00|7.52|6.12|7.55|6.15|7.56|6.16|7.52|6.12|0
1657705200000|2022-07-13 09:40:00|7.54|6.14|7.62|6.22|7.63|6.23|7.54|6.14|0
1657705500000|2022-07-13 09:45:00|7.61|6.21|7.6|6.2|7.62|6.22|7.59|6.19|0
1657705800000|2022-07-13 09:50:00|7.61|6.21|7.59|6.19|7.64|6.24|7.58|6.18|0
1657706100000|2022-07-13 09:55:00|7.6|6.2|7.62|6.22|7.62|6.22|7.59|6.19|0
1657706400000|2022-07-13 10:00:00|7.6|6.2|7.63|6.23|7.65|6.25|7.59|6.19|0
1657706700000|2022-07-13 10:05:00|7.62|6.22|7.63|6.23|7.63|6.23|7.61|6.21|0
1657707000000|2022-07-13 10:10:00|7.61|6.21|7.63|6.23|7.65|6.25|7.61|6.21|0
1657707300000|2022-07-13 10:15:00|7.62|6.22|7.62|6.22|7.63|6.23|7.6|6.2|0
1657707600000|2022-07-13 10:20:00|7.63|6.23|7.62|6.22|7.64|6.24|7.61|6.21|0
1657707900000|2022-07-13 10:25:00|7.63|6.23|7.66|6.26|7.69|6.29|7.62|6.22|0
1657708200000|2022-07-13 10:30:00|7.67|6.27|7.68|6.28|7.7|6.3|7.67|6.27|0
1657708500000|2022-07-13 10:35:00|7.67|6.27|7.68|6.28|7.75|6.35|7.67|6.27|0
1657708800000|2022-07-13 10:40:00|7.67|6.27|7.63|6.23|7.68|6.28|7.63|6.23|0
1657709100000|2022-07-13 10:45:00|7.64|6.24|7.65|6.25|7.65|6.25|7.61|6.21|0
1657709400000|2022-07-13 10:50:00|7.64|6.24|7.66|6.26|7.66|6.26|7.62|6.22|0
1657709700000|2022-07-13 10:55:00|7.67|6.27|7.62|6.22|7.69|6.29|7.62|6.22|0
1657710000000|2022-07-13 11:00:00|7.63|6.23|7.64|6.24|7.67|6.27|7.63|6.23|0
1657710300000|2022-07-13 11:05:00|7.65|6.25|7.6|6.2|7.67|6.27|7.59|6.19|0
1657710600000|2022-07-13 11:10:00|7.61|6.21|7.54|6.14|7.61|6.21|7.52|6.12|0
1657710900000|2022-07-13 11:15:00|7.55|6.15|7.56|6.16|7.57|6.17|7.53|6.13|0
1657711200000|2022-07-13 11:20:00|7.57|6.17|7.66|6.26|7.67|6.27|7.55|6.15|0
1657711500000|2022-07-13 11:25:00|7.65|6.25|7.65|6.25|7.67|6.27|7.61|6.21|0
1657711800000|2022-07-13 11:30:00|7.66|6.26|7.61|6.21|7.68|6.28|7.61|6.21|0
1657712100000|2022-07-13 11:35:00|7.6|6.2|7.59|6.19|7.63|6.23|7.59|6.19|0
1657712400000|2022-07-13 11:40:00|7.58|6.18|7.52|6.12|7.58|6.18|7.51|6.11|0
1657712700000|2022-07-13 11:45:00|7.53|6.13|7.49|6.09|7.53|6.13|7.47|6.07|0
1657713000000|2022-07-13 11:50:00|7.5|6.1|7.57|6.17|7.75|6.35|7.5|6.1|0
1657713300000|2022-07-13 11:55:00|7.56|6.16|7.56|6.16|7.59|6.19|7.52|6.12|0
1657713600000|2022-07-13 12:00:00|7.58|6.18|7.46|6.06|7.6|6.2|7.39|5.99|0
1657713900000|2022-07-13 12:05:00|7.45|6.05|7.48|6.08|7.48|6.08|7.45|6.05|0
1657714200000|2022-07-13 12:10:00|7.49|6.09|7.53|6.13|7.57|6.17|7.48|6.08|0
1657714500000|2022-07-13 12:15:00|7.54|6.14|7.58|6.18|7.62|6.22|7.51|6.11|0
1657714800000|2022-07-13 12:20:00|7.56|6.16|7.54|6.14|7.56|6.16|7.49|6.09|0
1657715100000|2022-07-13 12:25:00|7.52|6.12|7.06|5.66|7.59|6.19|6.82|5.42|0
1657715400000|2022-07-13 12:30:00|7.11|5.71|8.89|7.49|9.59|8.19|7.11|5.71|0
1657715700000|2022-07-13 12:35:00|8.91|7.51|8.97|7.57|9.07|7.67|8.78|7.38|0
1657716000000|2022-07-13 12:40:00|9|7.6|9.04|7.64|9.19|7.79|8.86|7.46|0
1657716300000|2022-07-13 12:45:00|9.03|7.63|9.26|7.86|9.53|8.13|8.83|7.43|0
1657716600000|2022-07-13 12:50:00|9.27|7.87|9.22|7.82|9.38|7.98|9.19|7.79|0
1657716900000|2022-07-13 12:55:00|9.27|7.87|9.08|7.68|9.36|7.96|9.06|7.66|0
1657717200000|2022-07-13 13:00:00|9.12|7.72|8.9|7.5|9.29|7.89|8.9|7.5|0
1657717500000|2022-07-13 13:05:00|8.91|7.51|8.98|7.58|9.17|7.77|8.9|7.5|0
1657717800000|2022-07-13 13:10:00|8.97|7.57|9.14|7.74|9.14|7.74|8.9|7.5|0
1657718100000|2022-07-13 13:15:00|9.11|7.71|9.36|7.96|9.39|7.99|9.04|7.64|0
1657718400000|2022-07-13 13:20:00|9.35|7.95|9.44|8.04|9.51|8.11|9.28|7.88|0
1657718700000|2022-07-13 13:25:00|9.43|8.03|9.46|8.06|9.54|8.14|9.38|7.98|0
1657719000000|2022-07-13 13:30:00|9.43|8.03|9.2|7.8|9.59|8.19|9.09|7.69|0
1657719300000|2022-07-13 13:35:00|9.17|7.77|8.66|7.26|9.38|7.98|8.66|7.26|0
1657719600000|2022-07-13 13:40:00|8.69|7.29|8.96|7.56|9|7.6|8.66|7.26|0
1657719900000|2022-07-13 13:45:00|8.94|7.54|8.54|7.14|9.21|7.81|8.54|7.14|0
1657720200000|2022-07-13 13:50:00|8.53|7.13|8.58|7.18|8.75|7.35|8.53|7.13|0
1657720500000|2022-07-13 13:55:00|8.57|7.17|8.57|7.17|8.78|7.38|8.48|7.08|0
1657720800000|2022-07-13 14:00:00|8.59|7.19|8.7|7.3|8.97|7.57|8.5|7.1|0
1657721100000|2022-07-13 14:05:00|8.71|7.31|8.93|7.53|9|7.6|8.6|7.2|0
1657721400000|2022-07-13 14:10:00|8.94|7.54|8.83|7.43|9|7.6|8.69|7.29|0
1657721700000|2022-07-13 14:15:00|8.84|7.44|9.17|7.77|9.18|7.78|8.79|7.39|0
1657722000000|2022-07-13 14:20:00|9.2|7.8|8.91|7.51|9.28|7.88|8.66|7.26|0
1657722300000|2022-07-13 14:25:00|8.9|7.5|8.47|7.07|8.93|7.53|8.47|7.07|0
1657722600000|2022-07-13 14:30:00|8.51|7.11|8.14|6.74|8.57|7.17|8.05|6.65|0
1657722900000|2022-07-13 14:35:00|8.1|6.7|8.35|6.95|8.79|7.39|7.98|6.58|0
1657723200000|2022-07-13 14:40:00|8.37|6.97|7.96|6.56|8.39|6.99|7.96|6.56|0
1657723500000|2022-07-13 14:45:00|7.94|6.54|7.85|6.45|8.01|6.61|7.77|6.37|0
1657723800000|2022-07-13 14:50:00|7.83|6.43|7.89|6.49|8.19|6.79|7.66|6.26|0
1657724100000|2022-07-13 14:55:00|7.88|6.48|7.82|6.42|7.89|6.49|7.72|6.32|0
1657724400000|2022-07-13 15:00:00|7.81|6.41|7.84|6.44|7.93|6.53|7.75|6.35|0
1657724700000|2022-07-13 15:05:00|7.82|6.42|7.81|6.41|7.82|6.42|7.48|6.08|0
1657725000000|2022-07-13 15:10:00|7.82|6.42|7.74|6.34|7.83|6.43|7.69|6.29|0
1657725300000|2022-07-13 15:15:00|7.73|6.33|7.92|6.52|7.95|6.55|7.72|6.32|0
1657725600000|2022-07-13 15:20:00|7.9|6.5|7.96|6.56|7.96|6.56|7.82|6.42|0
1657725900000|2022-07-13 15:25:00|7.97|6.57|8.09|6.69|8.36|6.96|7.97|6.57|0
1657726200000|2022-07-13 15:30:00|8.1|6.7|8.15|6.75|8.15|6.75|7.98|6.58|0
1657726500000|2022-07-13 15:35:00|8.14|6.74|8.15|6.75|8.19|6.79|8.1|6.7|0
1657726800000|2022-07-13 15:40:00|8.16|6.76|8.22|6.82|8.24|6.84|8.1|6.7|0
1657727100000|2022-07-13 15:45:00|8.25|6.85|8.14|6.74|8.32|6.92|8.14|6.74|0
1657727400000|2022-07-13 15:50:00|8.15|6.75|8.05|6.65|8.15|6.75|7.91|6.51|0
1657727700000|2022-07-13 15:55:00|8.06|6.66|8.09|6.69|8.1|6.7|8|6.6|0
1657728000000|2022-07-13 16:00:00|8.08|6.68|7.92|6.52|8.14|6.74|7.91|6.51|0
1657728300000|2022-07-13 16:05:00|7.94|6.54|7.86|6.46|7.96|6.56|7.81|6.41|0
1657728600000|2022-07-13 16:10:00|7.87|6.47|8.16|6.76|8.18|6.78|7.87|6.47|0
1657728900000|2022-07-13 16:15:00|8.18|6.78|8.11|6.71|8.22|6.82|8.11|6.71|0
1657729200000|2022-07-13 16:20:00|8.1|6.7|8.01|6.61|8.19|6.79|8|6.6|0
1657729500000|2022-07-13 16:25:00|8.02|6.62|7.93|6.53|8.06|6.66|7.91|6.51|0
1657729800000|2022-07-13 16:30:00|7.95|6.55|7.86|6.46|7.99|6.59|7.81|6.41|0
1657730100000|2022-07-13 16:35:00|7.88|6.48|7.66|6.26|8.03|6.63|7.66|6.26|0
1657730400000|2022-07-13 16:40:00|7.65|6.25|7.72|6.32|7.78|6.38|7.65|6.25|0
1657730700000|2022-07-13 16:45:00|7.73|6.33|7.69|6.29|7.79|6.39|7.67|6.27|0
1657731000000|2022-07-13 16:50:00|7.7|6.3|7.59|6.19|7.75|6.35|7.58|6.18|0
1657731300000|2022-07-13 16:55:00|7.57|6.17|7.52|6.12|7.65|6.25|7.52|6.12|0
1657731600000|2022-07-13 17:00:00|7.51|6.11|7.36|5.96|7.62|6.22|7.29|5.89|0
1657731900000|2022-07-13 17:05:00|7.35|5.95|7.45|6.05|7.5|6.1|7.29|5.89|0
1657732200000|2022-07-13 17:10:00|7.46|6.06|7.65|6.25|7.72|6.32|7.36|5.96|0
1657732500000|2022-07-13 17:15:00|7.64|6.24|7.96|6.56|8.01|6.61|7.64|6.24|0
1657732800000|2022-07-13 17:20:00|7.95|6.55|7.86|6.46|8.01|6.61|7.86|6.46|0
1657733100000|2022-07-13 17:25:00|7.87|6.47|7.86|6.46|7.98|6.58|7.86|6.46|0
1657733400000|2022-07-13 17:30:00|7.87|6.47|7.95|6.55|8.02|6.62|7.87|6.47|0
1657733700000|2022-07-13 17:35:00|7.96|6.56|8.06|6.66|8.07|6.67|7.94|6.54|0
1657734000000|2022-07-13 17:40:00|8.07|6.67|7.91|6.51|8.07|6.67|7.88|6.48|0
1657734300000|2022-07-13 17:45:00|7.89|6.49|7.81|6.41|7.93|6.53|7.79|6.39|0
1657734600000|2022-07-13 17:50:00|7.8|6.4|7.89|6.49|7.89|6.49|7.77|6.37|0
1657734900000|2022-07-13 17:55:00|7.91|6.51|7.83|6.43|7.93|6.53|7.81|6.41|0
1657735200000|2022-07-13 18:00:00|7.88|6.48|8.43|7.03|8.43|7.03|7.88|6.48|0
1657735500000|2022-07-13 18:05:00|8.45|7.05|8.18|6.78|8.45|7.05|7.74|6.34|0
1657735800000|2022-07-13 18:10:00|8.17|6.77|7.97|6.57|8.2|6.8|7.96|6.56|0
1657736100000|2022-07-13 18:15:00|7.96|6.56|7.95|6.55|8.15|6.75|7.94|6.54|0
1657736400000|2022-07-13 18:20:00|7.96|6.56|7.86|6.46|8.06|6.66|7.82|6.42|0
1657736700000|2022-07-13 18:25:00|7.84|6.44|7.52|6.12|7.97|6.57|7.51|6.11|0
1657737000000|2022-07-13 18:30:00|7.51|6.11|7.37|5.97|7.53|6.13|7.36|5.96|0
1657737300000|2022-07-13 18:35:00|7.36|5.96|7.33|5.93|7.44|6.04|7.31|5.91|0
1657737600000|2022-07-13 18:40:00|7.32|5.92|7.26|5.86|7.34|5.94|7.12|5.72|0
1657737900000|2022-07-13 18:45:00|7.24|5.84|7.52|6.12|7.52|6.12|7.17|5.77|0
1657738200000|2022-07-13 18:50:00|7.51|6.11|7.55|6.15|7.56|6.16|7.4|6|0
1657738500000|2022-07-13 18:55:00|7.56|6.16|7.35|5.95|7.67|6.27|7.33|5.93|0
1657738800000|2022-07-13 19:00:00|7.34|5.94|7.36|5.96|7.48|6.08|7.32|5.92|0
1657739100000|2022-07-13 19:05:00|7.37|5.97|7.58|6.18|7.66|6.26|7.36|5.96|0
1657739400000|2022-07-13 19:10:00|7.59|6.19|7.47|6.07|7.61|6.21|7.44|6.04|0
1657739700000|2022-07-13 19:15:00|7.49|6.09|7.43|6.03|7.54|6.14|7.42|6.02|0
1657740000000|2022-07-13 19:20:00|7.42|6.02|7.48|6.08|7.53|6.13|7.4|6|0
1657740300000|2022-07-13 19:25:00|7.49|6.09|7.62|6.22|7.62|6.22|7.49|6.09|0
1657740600000|2022-07-13 19:30:00|7.61|6.21|7.63|6.23|7.83|6.43|7.44|6.04|0
1657740900000|2022-07-13 19:35:00|7.64|6.24|7.49|6.09|7.66|6.26|7.48|6.08|0
1657741200000|2022-07-13 19:40:00|7.5|6.1|7.66|6.26|7.68|6.28|7.5|6.1|0
1657741500000|2022-07-13 19:45:00|7.68|6.28|7.64|6.24|7.73|6.33|7.61|6.21|0
1657741800000|2022-07-13 19:50:00|7.68|6.28|7.6|6.2|7.77|6.37|7.58|6.18|0
1657742100000|2022-07-13 19:55:00|7.62|6.22|7.78|6.38|7.78|6.38|7.53|6.13|0
1657742400000|2022-07-13 20:00:00|7.79|6.39|7.78|6.38|7.83|6.43|7.74|6.34|0
1657742700000|2022-07-13 20:05:00|7.77|6.37|7.83|6.43|7.85|6.45|7.77|6.37|0
1657743000000|2022-07-13 20:10:00|7.81|6.41|7.91|6.51|7.91|6.51|7.79|6.39|0
1657743300000|2022-07-13 20:15:00|7.99|6.39|8.05|6.45|8.05|6.45|7.98|6.38|0
1657743600000|2022-07-13 20:20:00|8.06|6.46|8.04|6.44|8.06|6.46|8.04|6.44|0
1657743900000|2022-07-13 20:25:00|8.06|6.46|8.02|6.42|8.08|6.48|8.02|6.42|0
1657744200000|2022-07-13 20:30:00|8.03|6.43|8.02|6.42|8.03|6.43|8.01|6.41|0
1657744500000|2022-07-13 20:35:00|8.01|6.41|8.04|6.44|8.07|6.47|8.01|6.41|0
1657744800000|2022-07-13 20:40:00|8.05|6.45|8.07|6.47|8.07|6.47|8.03|6.43|0
1657745100000|2022-07-13 20:45:00|8.06|6.46|8.08|6.48|8.09|6.49|8.05|6.45|0
1657745400000|2022-07-13 20:50:00|8.07|6.47|8.04|6.44|8.09|6.49|8.04|6.44|0
1657745700000|2022-07-13 20:55:00|8.05|6.45|8|6.4|8.06|6.46|7.71|6.11|0
1657746000000|2022-07-13 21:00:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1657746600000|2022-07-13 21:10:00|8.02|6.42|8.03|6.43|8.04|6.44|8.02|6.42|0
1657746900000|2022-07-13 21:15:00|8.04|6.44|8.03|6.43|8.04|6.44|8.03|6.43|0
1657747200000|2022-07-13 21:20:00|8.02|6.42|8.03|6.43|8.03|6.43|8.02|6.42|0
1657747500000|2022-07-13 21:25:00|8.02|6.42|8.02|6.42|8.02|6.42|8.02|6.42|0
1657748100000|2022-07-13 21:35:00|8.03|6.43|8.02|6.42|8.03|6.43|8.02|6.42|0
1657748700000|2022-07-13 21:45:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1657749000000|2022-07-13 21:50:00|8.02|6.42|8.02|6.42|8.02|6.42|8.01|6.41|0
1657749300000|2022-07-13 21:55:00|8.01|6.41|8.02|6.42|8.02|6.42|8.01|6.41|0
1657749600000|2022-07-13 22:00:00|8.04|6.44|8.04|6.44|8.08|6.48|8|6.4|0
1657749900000|2022-07-13 22:05:00|8.05|6.45|8.12|6.52|8.13|6.53|8.04|6.44|0
1657750200000|2022-07-13 22:10:00|8.1|6.5|8.09|6.49|8.12|6.52|8.08|6.48|0
1657750500000|2022-07-13 22:15:00|8.08|6.48|8.07|6.47|8.09|6.49|8.05|6.45|0
1657750800000|2022-07-13 22:20:00|8.06|6.46|8.07|6.47|8.09|6.49|8.05|6.45|0
1657751100000|2022-07-13 22:25:00|8.08|6.48|8.07|6.47|8.12|6.52|8.07|6.47|0
1657751400000|2022-07-13 22:30:00|8.08|6.48|8.19|6.59|8.19|6.59|8.07|6.47|0
1657751700000|2022-07-13 22:35:00|8.18|6.58|8.3|6.7|8.3|6.7|8.18|6.58|0
1657752000000|2022-07-13 22:40:00|8.28|6.68|8.31|6.71|8.31|6.71|8.25|6.65|0
1657752300000|2022-07-13 22:45:00|8.3|6.7|8.3|6.7|8.35|6.75|8.26|6.66|0
1657752600000|2022-07-13 22:50:00|8.29|6.69|8.26|6.66|8.29|6.69|8.22|6.62|0
1657752900000|2022-07-13 22:55:00|8.27|6.67|8.26|6.66|8.27|6.67|8.24|6.64|0
1657753200000|2022-07-13 23:00:00|8.27|6.67|8.21|6.61|8.27|6.67|8.17|6.57|0
1657753500000|2022-07-13 23:05:00|8.22|6.62|8.21|6.61|8.24|6.64|8.2|6.6|0
1657753800000|2022-07-13 23:10:00|8.22|6.62|8.35|6.75|8.36|6.76|8.22|6.62|0
1657754100000|2022-07-13 23:15:00|8.36|6.76|8.38|6.78|8.38|6.78|8.34|6.74|0
1657754400000|2022-07-13 23:20:00|8.37|6.77|8.31|6.71|8.37|6.77|8.31|6.71|0
1657754700000|2022-07-13 23:25:00|8.3|6.7|8.35|6.75|8.36|6.76|8.3|6.7|0
1657755000000|2022-07-13 23:30:00|8.36|6.76|8.33|6.73|8.36|6.76|8.3|6.7|0
1657755300000|2022-07-13 23:35:00|8.32|6.72|8.49|6.89|8.49|6.89|8.32|6.72|0
1657755600000|2022-07-13 23:40:00|8.5|6.9|8.49|6.89|8.55|6.95|8.48|6.88|0
1657755900000|2022-07-13 23:45:00|8.48|6.88|8.5|6.9|8.53|6.93|8.48|6.88|0
1657756200000|2022-07-13 23:50:00|8.49|6.89|8.46|6.86|8.5|6.9|8.43|6.83|0
1657756500000|2022-07-13 23:55:00|8.45|6.85|8.45|6.85|8.46|6.86|8.42|6.82|0
1657756800000|2022-07-14 00:00:00|8.46|6.86|8.34|6.74|8.54|6.94|8.33|6.73|0
1657757100000|2022-07-14 00:05:00|8.32|6.72|8.32|6.72|8.36|6.76|8.31|6.71|0
1657757400000|2022-07-14 00:10:00|8.31|6.71|8.31|6.71|8.36|6.76|8.3|6.7|0
1657757700000|2022-07-14 00:15:00|8.32|6.72|8.22|6.62|8.32|6.72|8.2|6.6|0
1657758000000|2022-07-14 00:20:00|8.21|6.61|8.25|6.65|8.26|6.66|8.18|6.58|0
1657758300000|2022-07-14 00:25:00|8.24|6.64|8.26|6.66|8.29|6.69|8.22|6.62|0
1657758600000|2022-07-14 00:30:00|8.25|6.65|8.26|6.66|8.27|6.67|8.21|6.61|0
1657758900000|2022-07-14 00:35:00|8.25|6.65|8.25|6.65|8.3|6.7|8.23|6.63|0
1657759200000|2022-07-14 00:40:00|8.23|6.63|8.24|6.64|8.25|6.65|8.21|6.61|0
1657759500000|2022-07-14 00:45:00|8.25|6.65|8.25|6.65|8.29|6.69|8.25|6.65|0
1657759800000|2022-07-14 00:50:00|8.26|6.66|8.22|6.62|8.26|6.66|8.2|6.6|0
1657760100000|2022-07-14 00:55:00|8.21|6.61|8.24|6.64|8.24|6.64|8.19|6.59|0
1657760400000|2022-07-14 01:00:00|8.23|6.63|8.19|6.59|8.26|6.66|8.19|6.59|0
1657760700000|2022-07-14 01:05:00|8.2|6.6|8.2|6.6|8.24|6.64|8.2|6.6|0
1657761000000|2022-07-14 01:10:00|8.19|6.59|8.18|6.58|8.21|6.61|8.15|6.55|0
1657761300000|2022-07-14 01:15:00|8.16|6.56|8.12|6.52|8.17|6.57|8.1|6.5|0
1657761600000|2022-07-14 01:20:00|8.1|6.5|8.07|6.47|8.13|6.53|8.05|6.45|0
1657761900000|2022-07-14 01:25:00|8.08|6.48|8.09|6.49|8.09|6.49|8.06|6.46|0
1657762200000|2022-07-14 01:30:00|8.08|6.48|8.1|6.5|8.13|6.53|8.07|6.47|0
1657762500000|2022-07-14 01:35:00|8.11|6.51|8.08|6.48|8.13|6.53|8.07|6.47|0
1657762800000|2022-07-14 01:40:00|8.09|6.49|8.1|6.5|8.13|6.53|8.09|6.49|0
1657763100000|2022-07-14 01:45:00|8.09|6.49|8.15|6.55|8.15|6.55|8.09|6.49|0
1657763400000|2022-07-14 01:50:00|8.14|6.54|8.13|6.53|8.19|6.59|8.13|6.53|0
1657763700000|2022-07-14 01:55:00|8.14|6.54|8.04|6.44|8.14|6.54|7.98|6.38|0
1657764000000|2022-07-14 02:00:00|8.02|6.42|8.02|6.42|8.05|6.45|8|6.4|0
1657764300000|2022-07-14 02:05:00|8.03|6.43|8|6.4|8.03|6.43|7.97|6.37|0
1657764600000|2022-07-14 02:10:00|8.01|6.41|8.01|6.41|8.02|6.42|7.98|6.38|0
1657764900000|2022-07-14 02:15:00|8.02|6.42|8.04|6.44|8.05|6.45|8|6.4|0
1657765200000|2022-07-14 02:20:00|8.03|6.43|7.98|6.38|8.04|6.44|7.97|6.37|0
1657765500000|2022-07-14 02:25:00|7.97|6.37|7.99|6.39|8|6.4|7.96|6.36|0
1657765800000|2022-07-14 02:30:00|8|6.4|7.93|6.33|8|6.4|7.9|6.3|0
1657766100000|2022-07-14 02:35:00|7.92|6.32|7.86|6.26|7.92|6.32|7.84|6.24|0
1657766400000|2022-07-14 02:40:00|7.87|6.27|7.88|6.28|7.9|6.3|7.83|6.23|0
1657766700000|2022-07-14 02:45:00|7.89|6.29|7.91|6.31|7.93|6.33|7.89|6.29|0
1657767000000|2022-07-14 02:50:00|7.92|6.32|7.95|6.35|7.95|6.35|7.89|6.29|0
1657767300000|2022-07-14 02:55:00|7.94|6.34|7.92|6.32|7.94|6.34|7.91|6.31|0
1657767600000|2022-07-14 03:00:00|7.91|6.31|7.86|6.26|7.92|6.32|7.86|6.26|0
1657767900000|2022-07-14 03:05:00|7.87|6.27|7.84|6.24|7.88|6.28|7.81|6.21|0
1657768200000|2022-07-14 03:10:00|7.83|6.23|7.84|6.24|7.88|6.28|7.82|6.22|0
1657768500000|2022-07-14 03:15:00|7.83|6.23|7.86|6.26|7.86|6.26|7.83|6.23|0
1657768800000|2022-07-14 03:20:00|7.85|6.25|7.8|6.2|7.85|6.25|7.77|6.17|0
1657769100000|2022-07-14 03:25:00|7.79|6.19|7.75|6.15|7.8|6.2|7.72|6.12|0
1657769400000|2022-07-14 03:30:00|7.74|6.14|7.75|6.15|7.78|6.18|7.74|6.14|0
1657769700000|2022-07-14 03:35:00|7.73|6.13|7.78|6.18|7.79|6.19|7.73|6.13|0
1657770000000|2022-07-14 03:40:00|7.79|6.19|7.74|6.14|7.8|6.2|7.69|6.09|0
1657770300000|2022-07-14 03:45:00|7.73|6.13|7.78|6.18|7.78|6.18|7.72|6.12|0
1657770600000|2022-07-14 03:50:00|7.77|6.17|7.8|6.2|7.8|6.2|7.76|6.16|0
1657770900000|2022-07-14 03:55:00|7.79|6.19|7.79|6.19|7.82|6.22|7.79|6.19|0
1657771200000|2022-07-14 04:00:00|7.78|6.18|7.77|6.17|7.79|6.19|7.75|6.15|0
1657771500000|2022-07-14 04:05:00|7.78|6.18|7.82|6.22|7.84|6.24|7.77|6.17|0
1657771800000|2022-07-14 04:10:00|7.83|6.23|7.84|6.24|7.85|6.25|7.8|6.2|0
1657772100000|2022-07-14 04:15:00|7.83|6.23|7.8|6.2|7.83|6.23|7.78|6.18|0
1657772400000|2022-07-14 04:20:00|7.81|6.21|7.81|6.21|7.83|6.23|7.81|6.21|0
1657772700000|2022-07-14 04:25:00|7.82|6.22|7.79|6.19|7.82|6.22|7.77|6.17|0
1657773000000|2022-07-14 04:30:00|7.78|6.18|7.75|6.15|7.79|6.19|7.75|6.15|0
1657773300000|2022-07-14 04:35:00|7.74|6.14|7.75|6.15|7.76|6.16|7.73|6.13|0
1657773600000|2022-07-14 04:40:00|7.74|6.14|7.75|6.15|7.75|6.15|7.74|6.14|0
1657773900000|2022-07-14 04:45:00|7.74|6.14|7.72|6.12|7.75|6.15|7.7|6.1|0
1657774200000|2022-07-14 04:50:00|7.71|6.11|7.76|6.16|7.77|6.17|7.71|6.11|0
1657774500000|2022-07-14 04:55:00|7.75|6.15|7.75|6.15|7.77|6.17|7.74|6.14|0
1657774800000|2022-07-14 05:00:00|7.74|6.14|7.72|6.12|7.78|6.18|7.7|6.1|0
1657775100000|2022-07-14 05:05:00|7.71|6.11|7.73|6.13|7.74|6.14|7.69|6.09|0
1657775400000|2022-07-14 05:10:00|7.74|6.14|7.73|6.13|7.75|6.15|7.72|6.12|0
1657775700000|2022-07-14 05:15:00|7.72|6.12|7.74|6.14|7.76|6.16|7.7|6.1|0
1657776000000|2022-07-14 05:20:00|7.75|6.15|7.81|6.21|7.83|6.23|7.74|6.14|0
1657776300000|2022-07-14 05:25:00|7.82|6.22|7.81|6.21|7.85|6.25|7.8|6.2|0
1657776600000|2022-07-14 05:30:00|7.79|6.19|7.8|6.2|7.83|6.23|7.79|6.19|0
1657776900000|2022-07-14 05:35:00|7.81|6.21|7.87|6.27|7.87|6.27|7.79|6.19|0
1657777200000|2022-07-14 05:40:00|7.86|6.26|7.97|6.37|7.97|6.37|7.86|6.26|0
1657777500000|2022-07-14 05:45:00|7.98|6.38|7.96|6.36|8|6.4|7.95|6.35|0
1657777800000|2022-07-14 05:50:00|7.95|6.35|7.99|6.39|8.01|6.41|7.95|6.35|0
1657778100000|2022-07-14 05:55:00|8|6.4|7.99|6.39|8.02|6.42|7.96|6.36|0
1657778400000|2022-07-14 06:00:00|7.98|6.38|8.15|6.55|8.16|6.56|7.96|6.36|0
1657778700000|2022-07-14 06:05:00|8.16|6.56|8.03|6.43|8.16|6.56|8.01|6.41|0
1657779000000|2022-07-14 06:10:00|8.02|6.42|8.01|6.41|8.05|6.45|7.97|6.37|0
1657779300000|2022-07-14 06:15:00|8.03|6.43|8.13|6.53|8.13|6.53|8.02|6.42|0
1657779600000|2022-07-14 06:20:00|8.14|6.54|8.23|6.63|8.31|6.71|8.02|6.42|0
1657779900000|2022-07-14 06:25:00|8.22|6.62|8.21|6.61|8.25|6.65|8.17|6.57|0
1657780200000|2022-07-14 06:30:00|8.23|6.63|8.29|6.69|8.32|6.72|8.2|6.6|0
1657780500000|2022-07-14 06:35:00|8.28|6.68|8.3|6.7|8.33|6.73|8.27|6.67|0
1657780800000|2022-07-14 06:40:00|8.31|6.71|8.26|6.66|8.32|6.72|8.25|6.65|0
1657781100000|2022-07-14 06:45:00|8.27|6.67|8.08|6.48|8.27|6.67|8.07|6.47|0
1657781400000|2022-07-14 06:50:00|8.09|6.49|8.12|6.52|8.12|6.52|8.07|6.47|0
1657781700000|2022-07-14 06:55:00|8.13|6.53|8.14|6.54|8.15|6.55|8.07|6.47|0
1657782000000|2022-07-14 07:00:00|8.12|6.52|8.16|6.56|8.17|6.57|8.02|6.42|0
1657782300000|2022-07-14 07:05:00|8.07|6.67|8.28|6.88|8.29|6.89|8.07|6.67|0
1657782600000|2022-07-14 07:10:00|8.29|6.89|8.23|6.83|8.31|6.91|8.06|6.66|0
1657782900000|2022-07-14 07:15:00|8.22|6.82|8.06|6.66|8.26|6.86|8|6.6|0
1657783200000|2022-07-14 07:20:00|8.05|6.65|8.03|6.63|8.26|6.86|8|6.6|0
1657783500000|2022-07-14 07:25:00|8.04|6.64|8.02|6.62|8.09|6.69|7.98|6.58|0
1657783800000|2022-07-14 07:30:00|8.03|6.63|8.13|6.73|8.16|6.76|7.99|6.59|0
1657784100000|2022-07-14 07:35:00|8.14|6.74|8.13|6.73|8.14|6.74|7.98|6.58|0
1657784400000|2022-07-14 07:40:00|8.14|6.74|8.09|6.69|8.2|6.8|8.02|6.62|0
1657784700000|2022-07-14 07:45:00|8.1|6.7|8.23|6.83|8.23|6.83|8.09|6.69|0
1657785000000|2022-07-14 07:50:00|8.22|6.82|8.29|6.89|8.32|6.92|8.2|6.8|0
1657785300000|2022-07-14 07:55:00|8.28|6.88|8.32|6.92|8.35|6.95|8.26|6.86|0
1657785600000|2022-07-14 08:00:00|8.33|6.93|8.2|6.8|8.41|7.01|8.17|6.77|0
1657785900000|2022-07-14 08:05:00|8.19|6.79|8.21|6.81|8.29|6.89|8.19|6.79|0
1657786200000|2022-07-14 08:10:00|8.2|6.8|8.23|6.83|8.28|6.88|8.19|6.79|0
1657786500000|2022-07-14 08:15:00|8.22|6.82|8.25|6.85|8.32|6.92|8.19|6.79|0
1657786800000|2022-07-14 08:20:00|8.26|6.86|8.48|7.08|8.48|7.08|8.26|6.86|0
1657787100000|2022-07-14 08:25:00|8.49|7.09|8.46|7.06|8.51|7.11|8.43|7.03|0
1657787400000|2022-07-14 08:30:00|8.48|7.08|8.56|7.16|8.58|7.18|8.48|7.08|0
1657787700000|2022-07-14 08:35:00|8.55|7.15|8.49|7.09|8.62|7.22|8.02|6.62|0
1657788000000|2022-07-14 08:40:00|8.48|7.08|8.66|7.26|8.67|7.27|8.47|7.07|0
1657788300000|2022-07-14 08:45:00|8.68|7.28|8.68|7.28|8.7|7.3|8.44|7.04|0
1657788600000|2022-07-14 08:50:00|8.69|7.29|8.73|7.33|8.77|7.37|8.65|7.25|0
1657788900000|2022-07-14 08:55:00|8.74|7.34|8.7|7.3|8.79|7.39|8.57|7.17|0
1657789200000|2022-07-14 09:00:00|8.69|7.29|8.63|7.23|8.73|7.33|8.63|7.23|0
1657789500000|2022-07-14 09:05:00|8.62|7.22|8.59|7.19|8.67|7.27|8.59|7.19|0
1657789800000|2022-07-14 09:10:00|8.57|7.17|8.63|7.23|8.64|7.24|8.55|7.15|0
1657790100000|2022-07-14 09:15:00|8.62|7.22|8.67|7.27|8.71|7.31|8.6|7.2|0
1657790400000|2022-07-14 09:20:00|8.66|7.26|8.72|7.32|8.74|7.34|8.61|7.21|0
1657790700000|2022-07-14 09:25:00|8.69|7.29|8.64|7.24|8.7|7.3|8.58|7.18|0
1657791000000|2022-07-14 09:30:00|8.62|7.22|8.67|7.27|8.68|7.28|8.56|7.16|0
1657791300000|2022-07-14 09:35:00|8.66|7.26|8.59|7.19|8.71|7.31|8.59|7.19|0
1657791600000|2022-07-14 09:40:00|8.61|7.21|8.49|7.09|8.62|7.22|8.47|7.07|0
1657791900000|2022-07-14 09:45:00|8.5|7.1|8.46|7.06|8.5|7.1|8.46|7.06|0
1657792200000|2022-07-14 09:50:00|8.47|7.07|8.39|6.99|8.54|7.14|8.39|6.99|0
1657792500000|2022-07-14 09:55:00|8.4|7|8.41|7.01|8.63|7.23|8.37|6.97|0
1657792800000|2022-07-14 10:00:00|8.42|7.02|8.71|7.31|8.72|7.32|8.41|7.01|0
1657793100000|2022-07-14 10:05:00|8.7|7.3|8.71|7.31|8.71|7.31|8.63|7.23|0
1657793400000|2022-07-14 10:10:00|8.72|7.32|8.78|7.38|8.81|7.41|8.69|7.29|0
1657793700000|2022-07-14 10:15:00|8.79|7.39|8.79|7.39|8.82|7.42|8.72|7.32|0
1657794000000|2022-07-14 10:20:00|8.8|7.4|8.81|7.41|8.83|7.43|8.71|7.31|0
1657794300000|2022-07-14 10:25:00|8.82|7.42|8.78|7.38|8.82|7.42|8.76|7.36|0
1657794600000|2022-07-14 10:30:00|8.77|7.37|8.74|7.34|8.83|7.43|8.73|7.33|0
1657794900000|2022-07-14 10:35:00|8.73|7.33|8.72|7.32|8.77|7.37|8.69|7.29|0
1657795200000|2022-07-14 10:40:00|8.73|7.33|8.8|7.4|8.81|7.41|8.68|7.28|0
1657795500000|2022-07-14 10:45:00|8.79|7.39|9.05|7.65|9.07|7.67|8.73|7.33|0
1657795800000|2022-07-14 10:50:00|9.07|7.67|9.06|7.66|9.19|7.79|9.05|7.65|0
1657796100000|2022-07-14 10:55:00|9.02|7.62|8.89|7.49|9.13|7.73|8.68|7.28|0
1657796400000|2022-07-14 11:00:00|8.86|7.46|8.79|7.39|8.88|7.48|8.72|7.32|0
1657796700000|2022-07-14 11:05:00|8.78|7.38|8.85|7.45|8.91|7.51|8.76|7.36|0
1657797000000|2022-07-14 11:10:00|8.86|7.46|8.82|7.42|8.96|7.56|8.81|7.41|0
1657797300000|2022-07-14 11:15:00|8.83|7.43|8.81|7.41|8.87|7.47|8.77|7.37|0
1657797600000|2022-07-14 11:20:00|8.8|7.4|8.82|7.42|8.9|7.5|8.77|7.37|0
1657797900000|2022-07-14 11:25:00|8.83|7.43|8.85|7.45|8.95|7.55|8.82|7.42|0
1657798200000|2022-07-14 11:30:00|8.78|7.38|8.9|7.5|9|7.6|8.72|7.32|0
1657798500000|2022-07-14 11:35:00|8.91|7.51|8.96|7.56|9|7.6|8.91|7.51|0
1657798800000|2022-07-14 11:40:00|8.98|7.58|8.99|7.59|9.01|7.61|8.86|7.46|0
1657799100000|2022-07-14 11:45:00|9|7.6|8.94|7.54|9.01|7.61|8.9|7.5|0
1657799400000|2022-07-14 11:50:00|8.95|7.55|8.97|7.57|8.98|7.58|8.91|7.51|0
1657799700000|2022-07-14 11:55:00|8.96|7.56|8.97|7.57|9|7.6|8.91|7.51|0
1657800000000|2022-07-14 12:00:00|8.96|7.56|9.05|7.65|9.1|7.7|8.89|7.49|0
1657800300000|2022-07-14 12:05:00|9.06|7.66|9.27|7.87|9.29|7.89|8.93|7.53|0
1657800600000|2022-07-14 12:10:00|9.26|7.86|9|7.6|9.26|7.86|8.98|7.58|0
1657800900000|2022-07-14 12:15:00|9.01|7.61|8.95|7.55|9.03|7.63|8.93|7.53|0
1657801200000|2022-07-14 12:20:00|8.96|7.56|8.96|7.56|8.98|7.58|8.87|7.47|0
1657801500000|2022-07-14 12:25:00|8.98|7.58|8.94|7.54|9|7.6|8.92|7.52|0
1657801800000|2022-07-14 12:30:00|8.84|7.44|8.79|7.39|9.18|7.78|8.69|7.29|0
1657802100000|2022-07-14 12:35:00|8.8|7.4|8.75|7.35|8.89|7.49|8.66|7.26|0
1657802400000|2022-07-14 12:40:00|8.73|7.33|8.91|7.51|8.93|7.53|8.73|7.33|0
1657802700000|2022-07-14 12:45:00|8.93|7.53|8.96|7.56|9.04|7.64|8.9|7.5|0
1657803000000|2022-07-14 12:50:00|8.97|7.57|8.91|7.51|9|7.6|8.88|7.48|0
1657803300000|2022-07-14 12:55:00|8.92|7.52|8.96|7.56|9.07|7.67|8.89|7.49|0
1657803600000|2022-07-14 13:00:00|8.97|7.57|8.91|7.51|9.04|7.64|8.87|7.47|0
1657803900000|2022-07-14 13:05:00|8.9|7.5|9.1|7.7|9.11|7.71|8.88|7.48|0
1657804200000|2022-07-14 13:10:00|9.09|7.69|9.2|7.8|9.33|7.93|8.95|7.55|0
1657804500000|2022-07-14 13:15:00|9.21|7.81|9.07|7.67|9.21|7.81|9.05|7.65|0
1657804800000|2022-07-14 13:20:00|9.08|7.68|9.02|7.62|9.1|7.7|8.98|7.58|0
1657805100000|2022-07-14 13:25:00|9.03|7.63|9.1|7.7|9.12|7.72|8.95|7.55|0
1657805400000|2022-07-14 13:30:00|9.12|7.72|9.24|7.84|9.35|7.95|8.9|7.5|0
1657805700000|2022-07-14 13:35:00|9.22|7.82|9.56|8.16|9.6|8.2|9.19|7.79|0
1657806000000|2022-07-14 13:40:00|9.61|8.21|9.28|7.88|9.71|8.31|9.21|7.81|0
1657806300000|2022-07-14 13:45:00|9.3|7.9|8.86|7.46|9.3|7.9|8.79|7.39|0
1657806600000|2022-07-14 13:50:00|8.87|7.47|8.79|7.39|8.92|7.52|8.61|7.21|0
1657806900000|2022-07-14 13:55:00|8.78|7.38|8.96|7.56|8.96|7.56|8.71|7.31|0
1657807200000|2022-07-14 14:00:00|8.98|7.58|9.37|7.97|9.37|7.97|8.98|7.58|0
1657807500000|2022-07-14 14:05:00|9.38|7.98|9.34|7.94|9.41|8.01|9.28|7.88|0
1657807800000|2022-07-14 14:10:00|9.36|7.96|9.27|7.87|9.46|8.06|9.25|7.85|0
1657808100000|2022-07-14 14:15:00|9.28|7.88|9.37|7.97|9.43|8.03|9.22|7.82|0
1657808400000|2022-07-14 14:20:00|9.38|7.98|9.01|7.61|9.38|7.98|8.97|7.57|0
1657808700000|2022-07-14 14:25:00|9.03|7.63|8.99|7.59|9.09|7.69|8.92|7.52|0
1657809000000|2022-07-14 14:30:00|9|7.6|9.03|7.63|9.14|7.74|8.79|7.39|0
1657809300000|2022-07-14 14:35:00|9.02|7.62|8.75|7.35|9.04|7.64|8.75|7.35|0
1657809600000|2022-07-14 14:40:00|8.78|7.38|8.74|7.34|8.78|7.38|8.62|7.22|0
1657809900000|2022-07-14 14:45:00|8.75|7.35|8.67|7.27|8.85|7.45|8.65|7.25|0
1657810200000|2022-07-14 14:50:00|8.64|7.24|8.77|7.37|9.01|7.61|8.59|7.19|0
1657810500000|2022-07-14 14:55:00|8.8|7.4|8.97|7.57|9.04|7.64|8.79|7.39|0
1657810800000|2022-07-14 15:00:00|8.96|7.56|8.83|7.43|8.98|7.58|8.65|7.25|0
1657811100000|2022-07-14 15:05:00|8.84|7.44|8.58|7.18|8.86|7.46|8.58|7.18|0
1657811400000|2022-07-14 15:10:00|8.59|7.19|8.67|7.27|8.72|7.32|8.53|7.13|0
1657811700000|2022-07-14 15:15:00|8.69|7.29|8.51|7.11|8.8|7.4|8.5|7.1|0
1657812000000|2022-07-14 15:20:00|8.53|7.13|8.45|7.05|8.57|7.17|8.32|6.92|0
1657812300000|2022-07-14 15:25:00|8.46|7.06|8.4|7|8.48|7.08|8.37|6.97|0
1657812600000|2022-07-14 15:30:00|8.37|6.97|8.74|7.34|8.85|7.45|8.35|6.95|0
1657812900000|2022-07-14 15:35:00|8.73|7.33|8.67|7.27|8.85|7.45|8.62|7.22|0
1657813200000|2022-07-14 15:40:00|8.66|7.26|8.23|6.83|8.66|7.26|8.11|6.71|0
1657813500000|2022-07-14 15:45:00|8.25|6.85|8.55|7.15|8.66|7.26|8.2|6.8|0
1657813800000|2022-07-14 15:50:00|8.56|7.16|8.47|7.07|8.57|7.17|8.34|6.94|0
1657814100000|2022-07-14 15:55:00|8.45|7.05|8.37|6.97|8.52|7.12|8.32|6.92|0
1657814400000|2022-07-14 16:00:00|8.36|6.96|8.41|7.01|8.47|7.07|8.3|6.9|0
1657814700000|2022-07-14 16:05:00|8.43|7.03|8.54|7.14|8.59|7.19|8.41|7.01|0
1657815000000|2022-07-14 16:10:00|8.53|7.13|8.05|6.65|8.55|7.15|8.01|6.61|0
1657815300000|2022-07-14 16:15:00|8.04|6.64|8.06|6.66|8.18|6.78|7.96|6.56|0
1657815600000|2022-07-14 16:20:00|8.07|6.67|8.17|6.77|8.17|6.77|7.97|6.57|0
1657815900000|2022-07-14 16:25:00|8.15|6.75|8.37|6.97|8.38|6.98|8.15|6.75|0
1657816200000|2022-07-14 16:30:00|8.36|6.96|8.31|6.91|8.37|6.97|8.22|6.82|0
1657816500000|2022-07-14 16:35:00|8.32|6.92|8.29|6.89|8.37|6.97|8.26|6.86|0
1657816800000|2022-07-14 16:40:00|8.3|6.9|8.38|6.98|8.44|7.04|8.3|6.9|0
1657817100000|2022-07-14 16:45:00|8.36|6.96|8.65|7.25|8.66|7.26|8.34|6.94|0
1657817400000|2022-07-14 16:50:00|8.66|7.26|8.45|7.05|8.68|7.28|8.16|6.76|0
1657817700000|2022-07-14 16:55:00|8.46|7.06|8.39|6.99|8.52|7.12|8.38|6.98|0
1657818000000|2022-07-14 17:00:00|8.41|7.01|8.49|7.09|8.53|7.13|8.37|6.97|0
1657818300000|2022-07-14 17:05:00|8.5|7.1|8.39|6.99|8.6|7.2|8.38|6.98|0
1657818600000|2022-07-14 17:10:00|8.41|7.01|8.4|7|8.54|7.14|8.4|7|0
1657818900000|2022-07-14 17:15:00|8.41|7.01|8.19|6.79|8.48|7.08|8.14|6.74|0
1657819200000|2022-07-14 17:20:00|8.17|6.77|8.15|6.75|8.5|7.1|8.1|6.7|0
1657819500000|2022-07-14 17:25:00|8.17|6.77|8.02|6.62|8.17|6.77|8|6.6|0
1657819800000|2022-07-14 17:30:00|8.03|6.63|8.21|6.81|8.23|6.83|8.03|6.63|0
1657820100000|2022-07-14 17:35:00|8.22|6.82|8.05|6.65|8.22|6.82|8.02|6.62|0
1657820400000|2022-07-14 17:40:00|8.04|6.64|7.95|6.55|8.06|6.66|7.91|6.51|0
1657820700000|2022-07-14 17:45:00|7.94|6.54|7.94|6.54|8.04|6.64|7.91|6.51|0
1657821000000|2022-07-14 17:50:00|7.93|6.53|7.99|6.59|8.09|6.69|7.85|6.45|0
1657821300000|2022-07-14 17:55:00|7.96|6.56|7.89|6.49|7.98|6.58|7.85|6.45|0
1657821600000|2022-07-14 18:00:00|7.9|6.5|7.8|6.4|7.93|6.53|7.77|6.37|0
1657821900000|2022-07-14 18:05:00|7.82|6.42|7.86|6.46|7.94|6.54|7.7|6.3|0
1657822200000|2022-07-14 18:10:00|7.88|6.48|7.88|6.48|7.96|6.56|7.84|6.44|0
1657822500000|2022-07-14 18:15:00|7.89|6.49|7.62|6.22|7.92|6.52|7.58|6.18|0
1657822800000|2022-07-14 18:20:00|7.61|6.21|7.67|6.27|7.77|6.37|7.48|6.08|0
1657823100000|2022-07-14 18:25:00|7.65|6.25|7.58|6.18|7.73|6.33|7.56|6.16|0
1657823400000|2022-07-14 18:30:00|7.57|6.17|7.55|6.15|7.64|6.24|7.52|6.12|0
1657823700000|2022-07-14 18:35:00|7.54|6.14|7.43|6.03|7.64|6.24|7.43|6.03|0
1657824000000|2022-07-14 18:40:00|7.42|6.02|7.64|6.24|7.68|6.28|7.42|6.02|0
1657824300000|2022-07-14 18:45:00|7.65|6.25|7.61|6.21|7.71|6.31|7.6|6.2|0
1657824600000|2022-07-14 18:50:00|7.6|6.2|7.69|6.29|7.73|6.33|7.6|6.2|0
1657824900000|2022-07-14 18:55:00|7.67|6.27|7.57|6.17|7.67|6.27|7.5|6.1|0
1657825200000|2022-07-14 19:00:00|7.54|6.14|7.6|6.2|7.62|6.22|7.48|6.08|0
1657825500000|2022-07-14 19:05:00|7.61|6.21|7.48|6.08|7.62|6.22|7.26|5.86|0
1657825800000|2022-07-14 19:10:00|7.49|6.09|7.33|5.93|7.5|6.1|7.31|5.91|0
1657826100000|2022-07-14 19:15:00|7.32|5.92|7.35|5.95|7.46|6.06|7.31|5.91|0
1657826400000|2022-07-14 19:20:00|7.34|5.94|7.18|5.78|7.36|5.96|7.17|5.77|0
1657826700000|2022-07-14 19:25:00|7.17|5.77|7.15|5.75|7.25|5.85|7.15|5.75|0
1657827000000|2022-07-14 19:30:00|7.14|5.74|7.26|5.86|7.26|5.86|7.14|5.74|0
1657827300000|2022-07-14 19:35:00|7.29|5.89|7.37|5.97|7.42|6.02|7.26|5.86|0
1657827600000|2022-07-14 19:40:00|7.4|6|7.33|5.93|7.43|6.03|7.31|5.91|0
1657827900000|2022-07-14 19:45:00|7.34|5.94|7.36|5.96|7.48|6.08|7.3|5.9|0
1657828200000|2022-07-14 19:50:00|7.31|5.91|7.26|5.86|7.33|5.93|7.24|5.84|0
1657828500000|2022-07-14 19:55:00|7.28|5.88|7.3|5.9|7.36|5.96|7.17|5.77|0
1657828800000|2022-07-14 20:00:00|7.27|5.87|7.17|5.77|7.27|5.87|7.16|5.76|0
1657829100000|2022-07-14 20:05:00|7.16|5.76|7.22|5.82|7.25|5.85|7.16|5.76|0
1657829400000|2022-07-14 20:10:00|7.23|5.83|7.18|5.78|7.28|5.88|7.18|5.78|0
1657829700000|2022-07-14 20:15:00|7.3|5.7|7.35|5.75|7.35|5.75|7.29|5.69|0
1657830000000|2022-07-14 20:20:00|7.36|5.76|7.36|5.76|7.37|5.77|7.33|5.73|0
1657830300000|2022-07-14 20:25:00|7.35|5.75|7.34|5.74|7.36|5.76|7.34|5.74|0
1657830600000|2022-07-14 20:30:00|7.35|5.75|7.35|5.75|7.35|5.75|7.34|5.74|0
1657830900000|2022-07-14 20:35:00|7.34|5.74|7.3|5.7|7.34|5.74|7.3|5.7|0
1657831200000|2022-07-14 20:40:00|7.29|5.69|7.27|5.67|7.29|5.69|7.26|5.66|0
1657831500000|2022-07-14 20:45:00|7.28|5.68|7.28|5.68|7.3|5.7|7.28|5.68|0
1657831800000|2022-07-14 20:50:00|7.27|5.67|7.3|5.7|7.3|5.7|7.27|5.67|0
1657832100000|2022-07-14 20:55:00|7.31|5.71|7.31|5.71|7.33|5.73|7.3|5.7|0
1657832400000|2022-07-14 21:00:00|7.32|5.72|7.33|5.73|7.34|5.74|7.31|5.71|0
1657832700000|2022-07-14 21:05:00|7.32|5.72|7.32|5.72|7.32|5.72|7.32|5.72|0
1657833000000|2022-07-14 21:10:00|7.33|5.73|7.32|5.72|7.33|5.73|7.32|5.72|0
1657833900000|2022-07-14 21:25:00|7.31|5.71|7.31|5.71|7.32|5.72|7.31|5.71|0
1657834200000|2022-07-14 21:30:00|7.32|5.72|7.31|5.71|7.32|5.72|7.31|5.71|0
1657834800000|2022-07-14 21:40:00|7.3|5.7|7.3|5.7|7.3|5.7|7.3|5.7|0
1657835400000|2022-07-14 21:50:00|7.29|5.69|7.29|5.69|7.29|5.69|7.29|5.69|0
1657836000000|2022-07-14 22:00:00|7.27|5.67|7.23|5.63|7.27|5.67|7.18|5.58|0
1657836300000|2022-07-14 22:05:00|7.24|5.64|7.18|5.58|7.26|5.66|7.18|5.58|0
1657836600000|2022-07-14 22:10:00|7.19|5.59|7.2|5.6|7.21|5.61|7.18|5.58|0
1657836900000|2022-07-14 22:15:00|7.19|5.59|7.13|5.53|7.19|5.59|7.13|5.53|0
1657837200000|2022-07-14 22:20:00|7.15|5.55|7.15|5.55|7.2|5.6|7.13|5.53|0
1657837500000|2022-07-14 22:25:00|7.14|5.54|7.14|5.54|7.14|5.54|7.12|5.52|0
1657837800000|2022-07-14 22:30:00|7.13|5.53|7.11|5.51|7.13|5.53|7.11|5.51|0
1657838100000|2022-07-14 22:35:00|7.12|5.52|7.06|5.46|7.12|5.52|7.03|5.43|0
1657838400000|2022-07-14 22:40:00|7.05|5.45|7.03|5.43|7.05|5.45|7.01|5.41|0
1657838700000|2022-07-14 22:45:00|7.04|5.44|7.03|5.43|7.04|5.44|7.01|5.41|0
1657839000000|2022-07-14 22:50:00|7.04|5.44|7.09|5.49|7.09|5.49|7.04|5.44|0
1657839300000|2022-07-14 22:55:00|7.08|5.48|7.08|5.48|7.09|5.49|7.06|5.46|0
1657839600000|2022-07-14 23:00:00|7.07|5.47|7.08|5.48|7.09|5.49|7.07|5.47|0
1657839900000|2022-07-14 23:05:00|7.07|5.47|7.07|5.47|7.07|5.47|7.04|5.44|0
1657840200000|2022-07-14 23:10:00|7.08|5.48|7.1|5.5|7.1|5.5|7.08|5.48|0
1657840500000|2022-07-14 23:15:00|7.09|5.49|7.09|5.49|7.1|5.5|7.09|5.49|0
1657840800000|2022-07-14 23:20:00|7.1|5.5|7.1|5.5|7.1|5.5|7.09|5.49|0
1657841100000|2022-07-14 23:25:00|7.09|5.49|7.06|5.46|7.09|5.49|7.05|5.45|0
1657841400000|2022-07-14 23:30:00|7.05|5.45|7.07|5.47|7.08|5.48|7.05|5.45|0
1657841700000|2022-07-14 23:35:00|7.08|5.48|7|5.4|7.08|5.48|7|5.4|0
1657842000000|2022-07-14 23:40:00|6.99|5.39|6.99|5.39|7|5.4|6.95|5.35|0
1657842300000|2022-07-14 23:45:00|6.97|5.37|6.97|5.37|6.99|5.39|6.97|5.37|0
1657842600000|2022-07-14 23:50:00|6.98|5.38|7.01|5.41|7.01|5.41|6.96|5.36|0
1657842900000|2022-07-14 23:55:00|7.02|5.42|6.91|5.31|7.02|5.42|6.9|5.3|0
1657843200000|2022-07-15 00:00:00|6.92|5.32|6.98|5.38|7.01|5.41|6.91|5.31|0
1657843500000|2022-07-15 00:05:00|6.99|5.39|7.01|5.41|7.04|5.44|6.98|5.38|0
1657843800000|2022-07-15 00:10:00|7.02|5.42|7.06|5.46|7.07|5.47|7|5.4|0
1657844100000|2022-07-15 00:15:00|7.05|5.45|7.11|5.51|7.15|5.55|7.05|5.45|0
1657844400000|2022-07-15 00:20:00|7.12|5.52|7.2|5.6|7.2|5.6|7.11|5.51|0
1657844700000|2022-07-15 00:25:00|7.18|5.58|7.22|5.62|7.25|5.65|7.17|5.57|0
1657845000000|2022-07-15 00:30:00|7.23|5.63|7.14|5.54|7.24|5.64|7.13|5.53|0
1657845300000|2022-07-15 00:35:00|7.13|5.53|7.19|5.59|7.21|5.61|7.12|5.52|0
1657845600000|2022-07-15 00:40:00|7.18|5.58|7.3|5.7|7.35|5.75|7.18|5.58|0
1657845900000|2022-07-15 00:45:00|7.31|5.71|7.21|5.61|7.32|5.72|7.21|5.61|0
1657846200000|2022-07-15 00:50:00|7.23|5.63|7.25|5.65|7.25|5.65|7.22|5.62|0
1657846500000|2022-07-15 00:55:00|7.24|5.64|7.34|5.74|7.34|5.74|7.23|5.63|0
1657846800000|2022-07-15 01:00:00|7.35|5.75|7.31|5.71|7.37|5.77|7.31|5.71|0
1657847100000|2022-07-15 01:05:00|7.32|5.72|7.33|5.73|7.4|5.8|7.3|5.7|0
1657847400000|2022-07-15 01:10:00|7.34|5.74|7.3|5.7|7.36|5.76|7.3|5.7|0
1657847700000|2022-07-15 01:15:00|7.31|5.71|7.32|5.72|7.32|5.72|7.28|5.68|0
1657848000000|2022-07-15 01:20:00|7.31|5.71|7.26|5.66|7.35|5.75|7.23|5.63|0
1657848300000|2022-07-15 01:25:00|7.27|5.67|7.22|5.62|7.29|5.69|7.2|5.6|0
1657848600000|2022-07-15 01:30:00|7.21|5.61|7.22|5.62|7.22|5.62|7.16|5.56|0
1657848900000|2022-07-15 01:35:00|7.2|5.6|7.2|5.6|7.25|5.65|7.18|5.58|0
1657849200000|2022-07-15 01:40:00|7.19|5.59|7.19|5.59|7.27|5.67|7.18|5.58|0
1657849500000|2022-07-15 01:45:00|7.2|5.6|7.18|5.58|7.21|5.61|7.15|5.55|0
1657849800000|2022-07-15 01:50:00|7.17|5.57|7.13|5.53|7.18|5.58|7.1|5.5|0
1657850100000|2022-07-15 01:55:00|7.14|5.54|7.09|5.49|7.15|5.55|7.09|5.49|0
1657850400000|2022-07-15 02:00:00|7.1|5.5|7.09|5.49|7.14|5.54|7.08|5.48|0
1657850700000|2022-07-15 02:05:00|7.1|5.5|7.08|5.48|7.1|5.5|7.06|5.46|0
1657851000000|2022-07-15 02:10:00|7.07|5.47|7.1|5.5|7.11|5.51|7.06|5.46|0
1657851300000|2022-07-15 02:15:00|7.09|5.49|7.06|5.46|7.11|5.51|7.05|5.45|0
1657851600000|2022-07-15 02:20:00|7.05|5.45|7.07|5.47|7.08|5.48|7.04|5.44|0
1657851900000|2022-07-15 02:25:00|7.08|5.48|7.06|5.46|7.1|5.5|7.06|5.46|0
1657852200000|2022-07-15 02:30:00|7.05|5.45|7.07|5.47|7.08|5.48|7.04|5.44|0
1657852500000|2022-07-15 02:35:00|7.06|5.46|7.09|5.49|7.12|5.52|7.04|5.44|0
1657852800000|2022-07-15 02:40:00|7.1|5.5|7.1|5.5|7.1|5.5|7.08|5.48|0
1657853100000|2022-07-15 02:45:00|7.09|5.49|7.15|5.55|7.15|5.55|7.09|5.49|0
1657853400000|2022-07-15 02:50:00|7.14|5.54|7.06|5.46|7.14|5.54|7.06|5.46|0
1657853700000|2022-07-15 02:55:00|7.05|5.45|7.05|5.45|7.08|5.48|7.04|5.44|0
1657854000000|2022-07-15 03:00:00|7.06|5.46|7.04|5.44|7.06|5.46|7.03|5.43|0
1657854300000|2022-07-15 03:05:00|7.05|5.45|7.09|5.49|7.09|5.49|7.04|5.44|0
1657854600000|2022-07-15 03:10:00|7.08|5.48|7.1|5.5|7.1|5.5|7.05|5.45|0
1657854900000|2022-07-15 03:15:00|7.09|5.49|7.17|5.57|7.17|5.57|7.07|5.47|0
1657855200000|2022-07-15 03:20:00|7.18|5.58|7.12|5.52|7.2|5.6|7.1|5.5|0
1657855500000|2022-07-15 03:25:00|7.11|5.51|7.12|5.52|7.12|5.52|7.07|5.47|0
1657855800000|2022-07-15 03:30:00|7.13|5.53|7.05|5.45|7.13|5.53|7.05|5.45|0
1657856100000|2022-07-15 03:35:00|7.04|5.44|7.05|5.45|7.08|5.48|7.04|5.44|0
1657856400000|2022-07-15 03:40:00|7.06|5.46|7.04|5.44|7.06|5.46|7.03|5.43|0
1657856700000|2022-07-15 03:45:00|7.03|5.43|7.06|5.46|7.09|5.49|7.03|5.43|0
1657857000000|2022-07-15 03:50:00|7.05|5.45|7.03|5.43|7.07|5.47|7.01|5.41|0
1657857300000|2022-07-15 03:55:00|7.04|5.44|7.02|5.42|7.04|5.44|7.01|5.41|0
1657857600000|2022-07-15 04:00:00|7.03|5.43|7.09|5.49|7.09|5.49|7.03|5.43|0
1657857900000|2022-07-15 04:05:00|7.08|5.48|7.09|5.49|7.11|5.51|7.07|5.47|0
1657858200000|2022-07-15 04:10:00|7.08|5.48|7.07|5.47|7.08|5.48|7.06|5.46|0
1657858500000|2022-07-15 04:15:00|7.08|5.48|7.07|5.47|7.09|5.49|7.06|5.46|0
1657858800000|2022-07-15 04:20:00|7.06|5.46|7.08|5.48|7.09|5.49|7.06|5.46|0
1657859100000|2022-07-15 04:25:00|7.07|5.47|7.08|5.48|7.09|5.49|7.07|5.47|0
1657859400000|2022-07-15 04:30:00|7.07|5.47|7.07|5.47|7.08|5.48|7.06|5.46|0
1657859700000|2022-07-15 04:35:00|7.08|5.48|7.07|5.47|7.1|5.5|7.07|5.47|0
1657860000000|2022-07-15 04:40:00|7.06|5.46|7.09|5.49|7.11|5.51|7.06|5.46|0
1657860300000|2022-07-15 04:45:00|7.1|5.5|7.11|5.51|7.11|5.51|7.08|5.48|0
1657860600000|2022-07-15 04:50:00|7.12|5.52|7.1|5.5|7.13|5.53|7.09|5.49|0
1657860900000|2022-07-15 04:55:00|7.09|5.49|7.11|5.51|7.12|5.52|7.09|5.49|0
1657861200000|2022-07-15 05:00:00|7.1|5.5|7.16|5.56|7.16|5.56|7.08|5.48|0
1657861500000|2022-07-15 05:05:00|7.17|5.57|7.17|5.57|7.17|5.57|7.14|5.54|0
1657861800000|2022-07-15 05:10:00|7.18|5.58|7.19|5.59|7.2|5.6|7.15|5.55|0
1657862100000|2022-07-15 05:15:00|7.18|5.58|7.2|5.6|7.22|5.62|7.18|5.58|0
1657862400000|2022-07-15 05:20:00|7.21|5.61|7.23|5.63|7.24|5.64|7.18|5.58|0
1657862700000|2022-07-15 05:25:00|7.24|5.64|7.24|5.64|7.24|5.64|7.21|5.61|0
1657863000000|2022-07-15 05:30:00|7.25|5.65|7.31|5.71|7.32|5.72|7.24|5.64|0
1657863300000|2022-07-15 05:35:00|7.32|5.72|7.32|5.72|7.32|5.72|7.28|5.68|0
1657863600000|2022-07-15 05:40:00|7.33|5.73|7.31|5.71|7.35|5.75|7.3|5.7|0
1657863900000|2022-07-15 05:45:00|7.3|5.7|7.21|5.61|7.31|5.71|7.21|5.61|0
1657864200000|2022-07-15 05:50:00|7.22|5.62|7.24|5.64|7.24|5.64|7.18|5.58|0
1657864500000|2022-07-15 05:55:00|7.23|5.63|7.21|5.61|7.26|5.66|7.18|5.58|0
1657864800000|2022-07-15 06:00:00|7.22|5.62|7.52|5.92|7.52|5.92|7.18|5.58|0
1657865100000|2022-07-15 06:05:00|7.34|5.74|7.32|5.72|7.41|5.81|7.31|5.71|0
1657865400000|2022-07-15 06:10:00|7.34|5.74|7.27|5.67|7.36|5.76|7.27|5.67|0
1657865700000|2022-07-15 06:15:00|7.26|5.66|7.28|5.68|7.31|5.71|7.26|5.66|0
1657866000000|2022-07-15 06:20:00|7.29|5.69|7.35|5.75|7.38|5.78|7.28|5.68|0
1657866300000|2022-07-15 06:25:00|7.36|5.76|7.38|5.78|7.41|5.81|7.34|5.74|0
1657866600000|2022-07-15 06:30:00|7.37|5.77|7.43|5.83|7.44|5.84|7.34|5.74|0
1657866900000|2022-07-15 06:35:00|7.42|5.82|7.55|5.95|7.56|5.96|7.42|5.82|0
1657867200000|2022-07-15 06:40:00|7.56|5.96|7.55|5.95|7.6|6|7.53|5.93|0
1657867500000|2022-07-15 06:45:00|7.54|5.94|7.55|5.95|7.56|5.96|7.5|5.9|0
1657867800000|2022-07-15 06:50:00|7.54|5.94|7.55|5.95|7.55|5.95|7.52|5.92|0
1657868100000|2022-07-15 06:55:00|7.54|5.94|7.6|6|7.6|6|7.54|5.94|0
1657868400000|2022-07-15 07:00:00|7.61|6.01|7.62|6.02|7.68|6.08|7.55|5.95|0
1657868700000|2022-07-15 07:05:00|7.49|6.09|7.59|6.19|7.7|6.3|7.49|6.09|0
1657869000000|2022-07-15 07:10:00|7.57|6.17|7.51|6.11|7.61|6.21|7.49|6.09|0
1657869300000|2022-07-15 07:15:00|7.52|6.12|7.32|5.92|7.52|6.12|7.32|5.92|0
1657869600000|2022-07-15 07:20:00|7.31|5.91|7.3|5.9|7.37|5.97|7.26|5.86|0
1657869900000|2022-07-15 07:25:00|7.28|5.88|7.27|5.87|7.29|5.89|7.2|5.8|0
1657870200000|2022-07-15 07:30:00|7.26|5.86|7.31|5.91|7.33|5.93|7.22|5.82|0
1657870500000|2022-07-15 07:35:00|7.32|5.92|7.23|5.83|7.32|5.92|7.2|5.8|0
1657870800000|2022-07-15 07:40:00|7.24|5.84|7.29|5.89|7.32|5.92|7.23|5.83|0
1657871100000|2022-07-15 07:45:00|7.3|5.9|7.34|5.94|7.35|5.95|7.27|5.87|0
1657871400000|2022-07-15 07:50:00|7.35|5.95|7.38|5.98|7.41|6.01|7.33|5.93|0
1657871700000|2022-07-15 07:55:00|7.39|5.99|7.33|5.93|7.39|5.99|7.29|5.89|0
1657872000000|2022-07-15 08:00:00|7.32|5.92|7.46|6.06|7.46|6.06|7.31|5.91|0
1657872300000|2022-07-15 08:05:00|7.44|6.04|7.39|5.99|7.45|6.05|7.37|5.97|0
1657872600000|2022-07-15 08:10:00|7.4|6|7.39|5.99|7.42|6.02|7.25|5.85|0
1657872900000|2022-07-15 08:15:00|7.4|6|7.41|6.01|7.44|6.04|7.37|5.97|0
1657873200000|2022-07-15 08:20:00|7.4|6|7.33|5.93|7.44|6.04|7.32|5.92|0
1657873500000|2022-07-15 08:25:00|7.34|5.94|7.28|5.88|7.34|5.94|7.27|5.87|0
1657873800000|2022-07-15 08:30:00|7.27|5.87|7.28|5.88|7.3|5.9|7.24|5.84|0
1657874100000|2022-07-15 08:35:00|7.29|5.89|7.26|5.86|7.29|5.89|7.23|5.83|0
1657874400000|2022-07-15 08:40:00|7.25|5.85|7.12|5.72|7.26|5.86|7.11|5.71|0
1657874700000|2022-07-15 08:45:00|7.11|5.71|7.03|5.63|7.15|5.75|7.03|5.63|0
1657875000000|2022-07-15 08:50:00|7.04|5.64|7.01|5.61|7.04|5.64|6.96|5.56|0
1657875300000|2022-07-15 08:55:00|7|5.6|7.1|5.7|7.11|5.71|6.99|5.59|0
1657875600000|2022-07-15 09:00:00|7.11|5.71|7.06|5.66|7.11|5.71|7.04|5.64|0
1657875900000|2022-07-15 09:05:00|7.05|5.65|7|5.6|7.05|5.65|6.99|5.59|0
1657876200000|2022-07-15 09:10:00|6.99|5.59|7|5.6|7.01|5.61|6.95|5.55|0
1657876500000|2022-07-15 09:15:00|6.99|5.59|7.04|5.64|7.05|5.65|6.98|5.58|0
1657876800000|2022-07-15 09:20:00|7.06|5.66|7.13|5.73|7.13|5.73|7.04|5.64|0
1657877100000|2022-07-15 09:25:00|7.12|5.72|7.09|5.69|7.13|5.73|7.07|5.67|0
1657877400000|2022-07-15 09:30:00|7.1|5.7|7.03|5.63|7.1|5.7|7.03|5.63|0
1657877700000|2022-07-15 09:35:00|7.04|5.64|7.04|5.64|7.11|5.71|7.03|5.63|0
1657878000000|2022-07-15 09:40:00|7.03|5.63|7.08|5.68|7.09|5.69|7.03|5.63|0
1657878300000|2022-07-15 09:45:00|7.07|5.67|7.15|5.75|7.15|5.75|7.06|5.66|0
1657878600000|2022-07-15 09:50:00|7.14|5.74|7.19|5.79|7.2|5.8|7.14|5.74|0
1657878900000|2022-07-15 09:55:00|7.2|5.8|7.13|5.73|7.2|5.8|7.09|5.69|0
1657879200000|2022-07-15 10:00:00|7.15|5.75|7.15|5.75|7.21|5.81|7.13|5.73|0
1657879500000|2022-07-15 10:05:00|7.16|5.76|7.16|5.76|7.2|5.8|7.14|5.74|0
1657879800000|2022-07-15 10:10:00|7.18|5.78|7.16|5.76|7.19|5.79|7.14|5.74|0
1657880100000|2022-07-15 10:15:00|7.17|5.77|7.18|5.78|7.19|5.79|7.14|5.74|0
1657880400000|2022-07-15 10:20:00|7.19|5.79|7.1|5.7|7.19|5.79|7.05|5.65|0
1657880700000|2022-07-15 10:25:00|7.11|5.71|7.06|5.66|7.12|5.72|7.05|5.65|0
1657881000000|2022-07-15 10:30:00|7.07|5.67|7.12|5.72|7.12|5.72|7.04|5.64|0
1657881300000|2022-07-15 10:35:00|7.11|5.71|7.1|5.7|7.14|5.74|7.1|5.7|0
1657881600000|2022-07-15 10:40:00|7.11|5.71|7.09|5.69|7.13|5.73|7.09|5.69|0
1657881900000|2022-07-15 10:45:00|7.1|5.7|7.04|5.64|7.11|5.71|7.03|5.63|0
1657882200000|2022-07-15 10:50:00|7.05|5.65|7.06|5.66|7.08|5.68|7.03|5.63|0
1657882500000|2022-07-15 10:55:00|7.05|5.65|7.07|5.67|7.09|5.69|7.04|5.64|0
1657882800000|2022-07-15 11:00:00|7.06|5.66|7.01|5.61|7.07|5.67|6.99|5.59|0
1657883100000|2022-07-15 11:05:00|7.02|5.62|7.01|5.61|7.03|5.63|6.98|5.58|0
1657883400000|2022-07-15 11:10:00|7.02|5.62|6.95|5.55|7.03|5.63|6.94|5.54|0
1657883700000|2022-07-15 11:15:00|6.96|5.56|7|5.6|7|5.6|6.96|5.56|0
1657884000000|2022-07-15 11:20:00|6.99|5.59|6.93|5.53|7|5.6|6.91|5.51|0
1657884300000|2022-07-15 11:25:00|6.94|5.54|6.95|5.55|6.95|5.55|6.9|5.5|0
1657884600000|2022-07-15 11:30:00|6.94|5.54|6.91|5.51|6.95|5.55|6.9|5.5|0
1657884900000|2022-07-15 11:35:00|6.92|5.52|6.96|5.56|6.97|5.57|6.9|5.5|0
1657885200000|2022-07-15 11:40:00|6.97|5.57|7.03|5.63|7.04|5.64|6.97|5.57|0
1657885500000|2022-07-15 11:45:00|7.04|5.64|6.98|5.58|7.04|5.64|6.98|5.58|0
1657885800000|2022-07-15 11:50:00|6.99|5.59|7.01|5.61|7.02|5.62|6.99|5.59|0
1657886100000|2022-07-15 11:55:00|7.02|5.62|7.1|5.7|7.1|5.7|7.01|5.61|0
1657886400000|2022-07-15 12:00:00|7.09|5.69|7.08|5.68|7.09|5.69|7.03|5.63|0
1657886700000|2022-07-15 12:05:00|7.1|5.7|7.09|5.69|7.12|5.72|7.06|5.66|0
1657887000000|2022-07-15 12:10:00|7.1|5.7|7.09|5.69|7.14|5.74|7.09|5.69|0
1657887300000|2022-07-15 12:15:00|7.1|5.7|7.17|5.77|7.2|5.8|7.09|5.69|0
1657887600000|2022-07-15 12:20:00|7.18|5.78|7.21|5.81|7.27|5.87|7.18|5.78|0
1657887900000|2022-07-15 12:25:00|7.2|5.8|7.06|5.66|7.21|5.81|6.94|5.54|0
1657888200000|2022-07-15 12:30:00|7.09|5.69|7.14|5.74|7.34|5.94|7|5.6|0
1657888500000|2022-07-15 12:35:00|7.15|5.75|6.77|5.37|7.18|5.78|6.77|5.37|0
1657888800000|2022-07-15 12:40:00|6.75|5.35|6.76|5.36|6.83|5.43|6.74|5.34|0
1657889100000|2022-07-15 12:45:00|6.74|5.34|6.41|5.01|6.76|5.36|6.39|4.99|0
1657889400000|2022-07-15 12:50:00|6.43|5.03|6.32|4.92|6.43|5.03|6.27|4.87|0
1657889700000|2022-07-15 12:55:00|6.33|4.93|6.66|5.26|6.97|5.57|6.28|4.88|0
1657890000000|2022-07-15 13:00:00|6.65|5.25|6.39|4.99|6.68|5.28|6.37|4.97|0
1657890300000|2022-07-15 13:05:00|6.4|5|6.29|4.89|6.41|5.01|6.24|4.84|0
1657890600000|2022-07-15 13:10:00|6.3|4.9|6.39|4.99|6.41|5.01|6.3|4.9|0
1657890900000|2022-07-15 13:15:00|6.4|5|6.41|5.01|6.45|5.05|6.39|4.99|0
1657891200000|2022-07-15 13:20:00|6.4|5|6.39|4.99|6.46|5.06|6.39|4.99|0
1657891500000|2022-07-15 13:25:00|6.37|4.97|6.2|4.8|6.37|4.97|6.17|4.77|0
1657891800000|2022-07-15 13:30:00|6.18|4.78|6.26|4.86|6.41|5.01|6.06|4.66|0
1657892100000|2022-07-15 13:35:00|6.21|4.81|6.37|4.97|6.41|5.01|6.16|4.76|0
1657892400000|2022-07-15 13:40:00|6.35|4.95|6.36|4.96|6.46|5.06|6.34|4.94|0
1657892700000|2022-07-15 13:45:00|6.35|4.95|6.4|5|6.55|5.15|6.21|4.81|0
1657893000000|2022-07-15 13:50:00|6.41|5.01|6.56|5.16|6.6|5.2|6.38|4.98|0
1657893300000|2022-07-15 13:55:00|6.58|5.18|6.39|4.99|6.62|5.22|6.37|4.97|0
1657893600000|2022-07-15 14:00:00|6.22|4.82|6.11|4.71|6.23|4.83|5.89|4.49|0
1657893900000|2022-07-15 14:05:00|6.12|4.72|6.15|4.75|6.28|4.88|6.05|4.65|0
1657894200000|2022-07-15 14:10:00|6.14|4.74|6.11|4.71|6.21|4.81|6.04|4.64|0
1657894500000|2022-07-15 14:15:00|6.1|4.7|6.07|4.67|6.17|4.77|6.04|4.64|0
1657894800000|2022-07-15 14:20:00|6.06|4.66|6|4.6|6.28|4.88|5.99|4.59|0
1657895100000|2022-07-15 14:25:00|5.98|4.58|5.82|4.42|6.05|4.65|5.81|4.41|0
1657895400000|2022-07-15 14:30:00|5.81|4.41|5.95|4.55|6.32|4.92|5.8|4.4|0
1657895700000|2022-07-15 14:35:00|5.96|4.56|6.04|4.64|6.06|4.66|5.92|4.52|0
1657896000000|2022-07-15 14:40:00|6.03|4.63|6.17|4.77|6.17|4.77|6|4.6|0
1657896300000|2022-07-15 14:45:00|6.18|4.78|7.12|5.72|7.17|5.77|6.01|4.61|0
1657896600000|2022-07-15 14:50:00|7.13|5.73|7.12|5.72|7.17|5.77|7.09|5.69|0
1657896900000|2022-07-15 14:55:00|7.14|5.74|6.93|5.53|7.16|5.76|6.91|5.51|0
1657897200000|2022-07-15 15:00:00|6.94|5.54|6.75|5.35|6.97|5.57|6.72|5.32|0
1657897500000|2022-07-15 15:05:00|6.74|5.34|6.62|5.22|6.78|5.38|6.59|5.19|0
1657897800000|2022-07-15 15:10:00|6.61|5.21|6.62|5.22|6.69|5.29|6.6|5.2|0
1657898100000|2022-07-15 15:15:00|6.6|5.2|6.63|5.23|6.65|5.25|6.55|5.15|0
1657898400000|2022-07-15 15:20:00|6.61|5.21|6.69|5.29|6.69|5.29|6.55|5.15|0
1657898700000|2022-07-15 15:25:00|6.68|5.28|6.84|5.44|6.98|5.58|6.61|5.21|0
1657899000000|2022-07-15 15:30:00|6.85|5.45|6.85|5.45|6.92|5.52|6.78|5.38|0
1657899300000|2022-07-15 15:35:00|6.86|5.46|6.79|5.39|6.88|5.48|6.77|5.37|0
1657899600000|2022-07-15 15:40:00|6.8|5.4|6.81|5.41|6.86|5.46|6.78|5.38|0
1657899900000|2022-07-15 15:45:00|6.8|5.4|6.72|5.32|6.85|5.45|6.69|5.29|0
1657900200000|2022-07-15 15:50:00|6.74|5.34|6.8|5.4|6.8|5.4|6.73|5.33|0
1657900500000|2022-07-15 15:55:00|6.81|5.41|6.84|5.44|6.85|5.45|6.78|5.38|0
1657900800000|2022-07-15 16:00:00|6.85|5.45|6.81|5.41|6.89|5.49|6.78|5.38|0
1657901100000|2022-07-15 16:05:00|6.82|5.42|6.93|5.53|6.95|5.55|6.82|5.42|0
1657901400000|2022-07-15 16:10:00|6.94|5.54|6.93|5.53|6.99|5.59|6.89|5.49|0
1657901700000|2022-07-15 16:15:00|6.94|5.54|6.86|5.46|6.96|5.56|6.86|5.46|0
1657902000000|2022-07-15 16:20:00|6.87|5.47|6.73|5.33|6.89|5.49|6.67|5.27|0
1657902300000|2022-07-15 16:25:00|6.74|5.34|6.72|5.32|6.75|5.35|6.69|5.29|0
1657902600000|2022-07-15 16:30:00|6.71|5.31|6.78|5.38|6.83|5.43|6.69|5.29|0
1657902900000|2022-07-15 16:35:00|6.79|5.39|6.9|5.5|6.91|5.51|6.76|5.36|0
1657903200000|2022-07-15 16:40:00|6.95|5.55|6.86|5.46|6.97|5.57|6.84|5.44|0
1657903500000|2022-07-15 16:45:00|6.87|5.47|6.81|5.41|6.87|5.47|6.79|5.39|0
1657903800000|2022-07-15 16:50:00|6.8|5.4|6.86|5.46|6.89|5.49|6.79|5.39|0
1657904100000|2022-07-15 16:55:00|6.87|5.47|6.84|5.44|6.88|5.48|6.81|5.41|0
1657904400000|2022-07-15 17:00:00|6.82|5.42|6.7|5.3|6.84|5.44|6.7|5.3|0
1657904700000|2022-07-15 17:05:00|6.69|5.29|6.65|5.25|6.71|5.31|6.65|5.25|0
1657905000000|2022-07-15 17:10:00|6.66|5.26|6.65|5.25|6.67|5.27|6.64|5.24|0
1657905300000|2022-07-15 17:15:00|6.67|5.27|6.66|5.26|6.7|5.3|6.65|5.25|0
1657905600000|2022-07-15 17:20:00|6.67|5.27|6.65|5.25|6.69|5.29|6.64|5.24|0
1657905900000|2022-07-15 17:25:00|6.64|5.24|6.56|5.16|6.65|5.25|6.56|5.16|0
1657906200000|2022-07-15 17:30:00|6.57|5.17|6.55|5.15|6.59|5.19|6.53|5.13|0
1657906500000|2022-07-15 17:35:00|6.54|5.14|6.53|5.13|6.58|5.18|6.53|5.13|0
1657906800000|2022-07-15 17:40:00|6.54|5.14|6.57|5.17|6.58|5.18|6.53|5.13|0
1657907100000|2022-07-15 17:45:00|6.58|5.18|6.61|5.21|6.61|5.21|6.56|5.16|0
1657907400000|2022-07-15 17:50:00|6.63|5.23|6.69|5.29|6.69|5.29|6.58|5.18|0
1657907700000|2022-07-15 17:55:00|6.7|5.3|6.65|5.25|6.7|5.3|6.64|5.24|0
1657908000000|2022-07-15 18:00:00|6.64|5.24|6.72|5.32|6.75|5.35|6.63|5.23|0
1657908300000|2022-07-15 18:05:00|6.71|5.31|6.67|5.27|6.73|5.33|6.67|5.27|0
1657908600000|2022-07-15 18:10:00|6.66|5.26|6.63|5.23|6.7|5.3|6.63|5.23|0
1657908900000|2022-07-15 18:15:00|6.62|5.22|6.6|5.2|6.64|5.24|6.59|5.19|0
1657909200000|2022-07-15 18:20:00|6.59|5.19|6.65|5.25|6.7|5.3|6.59|5.19|0
1657909500000|2022-07-15 18:25:00|6.64|5.24|6.62|5.22|6.71|5.31|6.62|5.22|0
1657909800000|2022-07-15 18:30:00|6.63|5.23|6.63|5.23|6.65|5.25|6.6|5.2|0
1657910100000|2022-07-15 18:35:00|6.64|5.24|6.64|5.24|6.66|5.26|6.62|5.22|0
1657910400000|2022-07-15 18:40:00|6.63|5.23|6.57|5.17|6.65|5.25|6.57|5.17|0
1657910700000|2022-07-15 18:45:00|6.56|5.16|6.51|5.11|6.56|5.16|6.51|5.11|0
1657911000000|2022-07-15 18:50:00|6.52|5.12|6.54|5.14|6.57|5.17|6.51|5.11|0
1657911300000|2022-07-15 18:55:00|6.55|5.15|6.6|5.2|6.61|5.21|6.54|5.14|0
1657911600000|2022-07-15 19:00:00|6.62|5.22|6.59|5.19|6.66|5.26|6.59|5.19|0
1657911900000|2022-07-15 19:05:00|6.6|5.2|6.56|5.16|6.61|5.21|6.55|5.15|0
1657912200000|2022-07-15 19:10:00|6.57|5.17|6.61|5.21|6.62|5.22|6.54|5.14|0
1657912500000|2022-07-15 19:15:00|6.6|5.2|6.61|5.21|6.62|5.22|6.56|5.16|0
1657912800000|2022-07-15 19:20:00|6.6|5.2|6.65|5.25|6.65|5.25|6.56|5.16|0
1657913100000|2022-07-15 19:25:00|6.66|5.26|6.64|5.24|6.66|5.26|6.61|5.21|0
1657913400000|2022-07-15 19:30:00|6.63|5.23|6.72|5.32|6.75|5.35|6.62|5.22|0
1657913700000|2022-07-15 19:35:00|6.71|5.31|6.7|5.3|6.76|5.36|6.65|5.25|0
1657914000000|2022-07-15 19:40:00|6.71|5.31|6.59|5.19|6.72|5.32|6.59|5.19|0
1657914300000|2022-07-15 19:45:00|6.6|5.2|6.68|5.28|6.68|5.28|6.58|5.18|0
1657914600000|2022-07-15 19:50:00|6.65|5.25|6.6|5.2|6.76|5.36|6.6|5.2|0
1657914900000|2022-07-15 19:55:00|6.59|5.19|6.44|5.04|6.59|5.19|6.41|5.01|0
1657915200000|2022-07-15 20:00:00|6.46|5.06|6.44|5.04|6.5|5.1|6.43|5.03|0
1657915500000|2022-07-15 20:05:00|6.45|5.05|6.43|5.03|6.46|5.06|6.43|5.03|0
1657915800000|2022-07-15 20:10:00|6.42|5.02|6.45|5.05|6.46|5.06|6.41|5.01|0
1658103300000|2022-07-18 00:15:00|6.28|4.68|6.28|4.68|6.29|4.69|6.27|4.67|0
1658103600000|2022-07-18 00:20:00|6.27|4.67|6.26|4.66|6.29|4.69|6.26|4.66|0
1658103900000|2022-07-18 00:25:00|6.27|4.67|6.25|4.65|6.27|4.67|6.25|4.65|0
1658104200000|2022-07-18 00:30:00|6.26|4.66|6.28|4.68|6.29|4.69|6.25|4.65|0
1658104500000|2022-07-18 00:35:00|6.27|4.67|6.35|4.75|6.36|4.76|6.26|4.66|0
1658104800000|2022-07-18 00:40:00|6.36|4.76|6.37|4.77|6.38|4.78|6.33|4.73|0
1658105100000|2022-07-18 00:45:00|6.36|4.76|6.37|4.77|6.37|4.77|6.34|4.74|0
1658105400000|2022-07-18 00:50:00|6.38|4.78|6.38|4.78|6.39|4.79|6.36|4.76|0
1658105700000|2022-07-18 00:55:00|6.37|4.77|6.36|4.76|6.37|4.77|6.34|4.74|0
1658106000000|2022-07-18 01:00:00|6.35|4.75|6.32|4.72|6.36|4.76|6.32|4.72|0
1658106300000|2022-07-18 01:05:00|6.33|4.73|6.31|4.71|6.35|4.75|6.31|4.71|0
1658106600000|2022-07-18 01:10:00|6.32|4.72|6.31|4.71|6.35|4.75|6.31|4.71|0
1658106900000|2022-07-18 01:15:00|6.3|4.7|6.24|4.64|6.31|4.71|6.24|4.64|0
1658107200000|2022-07-18 01:20:00|6.25|4.65|6.21|4.61|6.26|4.66|6.2|4.6|0
1658107500000|2022-07-18 01:25:00|6.2|4.6|6.23|4.63|6.23|4.63|6.19|4.59|0
1658107800000|2022-07-18 01:30:00|6.22|4.62|6.22|4.62|6.26|4.66|6.22|4.62|0
1658108100000|2022-07-18 01:35:00|6.21|4.61|6.3|4.7|6.31|4.71|6.21|4.61|0
1658108400000|2022-07-18 01:40:00|6.29|4.69|6.28|4.68|6.31|4.71|6.27|4.67|0
1658108700000|2022-07-18 01:45:00|6.29|4.69|6.24|4.64|6.29|4.69|6.24|4.64|0
1658109000000|2022-07-18 01:50:00|6.25|4.65|6.22|4.62|6.25|4.65|6.21|4.61|0
1658109300000|2022-07-18 01:55:00|6.23|4.63|6.22|4.62|6.24|4.64|6.22|4.62|0
1658109600000|2022-07-18 02:00:00|6.21|4.61|6.23|4.63|6.24|4.64|6.21|4.61|0
1658109900000|2022-07-18 02:05:00|6.24|4.64|6.24|4.64|6.25|4.65|6.23|4.63|0
1658110200000|2022-07-18 02:10:00|6.23|4.63|6.24|4.64|6.25|4.65|6.21|4.61|0
1658110500000|2022-07-18 02:15:00|6.23|4.63|6.22|4.62|6.23|4.63|6.2|4.6|0
1658110800000|2022-07-18 02:20:00|6.21|4.61|6.23|4.63|6.24|4.64|6.21|4.61|0
1658111100000|2022-07-18 02:25:00|6.22|4.62|6.26|4.66|6.26|4.66|6.22|4.62|0
1658111400000|2022-07-18 02:30:00|6.25|4.65|6.22|4.62|6.25|4.65|6.22|4.62|0
1658111700000|2022-07-18 02:35:00|6.21|4.61|6.22|4.62|6.26|4.66|6.19|4.59|0
1658112000000|2022-07-18 02:40:00|6.23|4.63|6.2|4.6|6.23|4.63|6.19|4.59|0
1658112300000|2022-07-18 02:45:00|6.21|4.61|6.2|4.6|6.23|4.63|6.19|4.59|0
1658112600000|2022-07-18 02:50:00|6.19|4.59|6.2|4.6|6.21|4.61|6.18|4.58|0
1658112900000|2022-07-18 02:55:00|6.19|4.59|6.18|4.58|6.19|4.59|6.18|4.58|0
1658113200000|2022-07-18 03:00:00|6.19|4.59|6.15|4.55|6.19|4.59|6.14|4.54|0
1658113500000|2022-07-18 03:05:00|6.14|4.54|6.1|4.5|6.14|4.54|6.1|4.5|0
1658113800000|2022-07-18 03:10:00|6.11|4.51|6.1|4.5|6.11|4.51|6.07|4.47|0
1658114100000|2022-07-18 03:15:00|6.09|4.49|6.31|4.71|6.32|4.72|6.08|4.48|0
1658114400000|2022-07-18 03:20:00|6.32|4.72|6.28|4.68|6.33|4.73|6.27|4.67|0
1658114700000|2022-07-18 03:25:00|6.27|4.67|6.27|4.67|6.29|4.69|6.26|4.66|0
1658115000000|2022-07-18 03:30:00|6.26|4.66|6.28|4.68|6.3|4.7|6.26|4.66|0
1658115300000|2022-07-18 03:35:00|6.29|4.69|6.28|4.68|6.31|4.71|6.26|4.66|0
1658115600000|2022-07-18 03:40:00|6.27|4.67|6.29|4.69|6.3|4.7|6.26|4.66|0
1658115900000|2022-07-18 03:45:00|6.3|4.7|6.3|4.7|6.3|4.7|6.28|4.68|0
1658116200000|2022-07-18 03:50:00|6.29|4.69|6.28|4.68|6.3|4.7|6.28|4.68|0
1658116500000|2022-07-18 03:55:00|6.29|4.69|6.28|4.68|6.29|4.69|6.27|4.67|0
1658116800000|2022-07-18 04:00:00|6.27|4.67|6.26|4.66|6.28|4.68|6.25|4.65|0
1658117100000|2022-07-18 04:05:00|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1658117400000|2022-07-18 04:10:00|6.25|4.65|6.28|4.68|6.28|4.68|6.25|4.65|0
1658117700000|2022-07-18 04:15:00|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1658118000000|2022-07-18 04:20:00|6.29|4.69|6.31|4.71|6.31|4.71|6.28|4.68|0
1658118300000|2022-07-18 04:25:00|6.32|4.72|6.3|4.7|6.33|4.73|6.3|4.7|0
1658118600000|2022-07-18 04:30:00|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1658118900000|2022-07-18 04:35:00|6.3|4.7|6.27|4.67|6.3|4.7|6.27|4.67|0
1658119200000|2022-07-18 04:40:00|6.28|4.68|6.27|4.67|6.29|4.69|6.27|4.67|0
1658119500000|2022-07-18 04:45:00|6.26|4.66|6.27|4.67|6.28|4.68|6.26|4.66|0
1658119800000|2022-07-18 04:50:00|6.28|4.68|6.26|4.66|6.28|4.68|6.25|4.65|0
1658120100000|2022-07-18 04:55:00|6.27|4.67|6.23|4.63|6.27|4.67|6.23|4.63|0
1658120400000|2022-07-18 05:00:00|6.22|4.62|6.28|4.68|6.29|4.69|6.22|4.62|0
1658120700000|2022-07-18 05:05:00|6.27|4.67|6.29|4.69|6.29|4.69|6.26|4.66|0
1658121000000|2022-07-18 05:10:00|6.28|4.68|6.28|4.68|6.29|4.69|6.27|4.67|0
1658121300000|2022-07-18 05:15:00|6.27|4.67|6.29|4.69|6.29|4.69|6.25|4.65|0
1658121600000|2022-07-18 05:20:00|6.28|4.68|6.25|4.65|6.28|4.68|6.25|4.65|0
1658121900000|2022-07-18 05:25:00|6.26|4.66|6.23|4.63|6.26|4.66|6.23|4.63|0
1658122200000|2022-07-18 05:30:00|6.24|4.64|6.2|4.6|6.24|4.64|6.2|4.6|0
1658122500000|2022-07-18 05:35:00|6.21|4.61|6.18|4.58|6.22|4.62|6.15|4.55|0
1658122800000|2022-07-18 05:40:00|6.19|4.59|6.16|4.56|6.19|4.59|6.16|4.56|0
1658123100000|2022-07-18 05:45:00|6.15|4.55|6.13|4.53|6.17|4.57|6.13|4.53|0
1658123400000|2022-07-18 05:50:00|6.14|4.54|6.16|4.56|6.16|4.56|6.13|4.53|0
1658123700000|2022-07-18 05:55:00|6.15|4.55|6.14|4.54|6.17|4.57|6.14|4.54|0
1658124000000|2022-07-18 06:00:00|6.13|4.53|6.18|4.58|6.18|4.58|6.08|4.48|0
1658124300000|2022-07-18 06:05:00|6.19|4.59|6.18|4.58|6.19|4.59|6.15|4.55|0
1658124600000|2022-07-18 06:10:00|6.19|4.59|6.2|4.6|6.21|4.61|6.18|4.58|0
1658124900000|2022-07-18 06:15:00|6.21|4.61|6.19|4.59|6.22|4.62|6.17|4.57|0
1658125200000|2022-07-18 06:20:00|6.18|4.58|6.18|4.58|6.21|4.61|6.17|4.57|0
1658125500000|2022-07-18 06:25:00|6.19|4.59|6.17|4.57|6.21|4.61|6.17|4.57|0
1658125800000|2022-07-18 06:30:00|6.18|4.58|6.17|4.57|6.21|4.61|6.15|4.55|0
1658126100000|2022-07-18 06:35:00|6.16|4.56|6.17|4.57|6.18|4.58|6.14|4.54|0
1658126400000|2022-07-18 06:40:00|6.18|4.58|6.12|4.52|6.18|4.58|6.11|4.51|0
1658126700000|2022-07-18 06:45:00|6.11|4.51|6.1|4.5|6.12|4.52|6.08|4.48|0
1658127000000|2022-07-18 06:50:00|6.11|4.51|6.09|4.49|6.12|4.52|6.07|4.47|0
1658127300000|2022-07-18 06:55:00|6.1|4.5|6.05|4.45|6.1|4.5|6.05|4.45|0
1658127600000|2022-07-18 07:00:00|6.09|4.49|6.15|4.55|6.15|4.55|6.06|4.46|0
1658127900000|2022-07-18 07:05:00|6.04|4.64|5.98|4.58|6.05|4.65|5.95|4.55|0
1658128200000|2022-07-18 07:10:00|5.99|4.59|5.95|4.55|6|4.6|5.94|4.54|0
1658128500000|2022-07-18 07:15:00|5.94|4.54|5.89|4.49|5.94|4.54|5.87|4.47|0
1658128800000|2022-07-18 07:20:00|5.9|4.5|5.86|4.46|5.92|4.52|5.84|4.44|0
1658129100000|2022-07-18 07:25:00|5.87|4.47|5.86|4.46|5.91|4.51|5.86|4.46|0
1658129400000|2022-07-18 07:30:00|5.85|4.45|5.78|4.38|5.87|4.47|5.77|4.37|0
1658129700000|2022-07-18 07:35:00|5.79|4.39|5.78|4.38|5.79|4.39|5.75|4.35|0
1658130000000|2022-07-18 07:40:00|5.79|4.39|5.77|4.37|5.8|4.4|5.73|4.33|0
1658130300000|2022-07-18 07:45:00|5.78|4.38|5.78|4.38|5.8|4.4|5.75|4.35|0
1658130600000|2022-07-18 07:50:00|5.79|4.39|5.82|4.42|5.83|4.43|5.77|4.37|0
1658130900000|2022-07-18 07:55:00|5.81|4.41|5.81|4.41|5.83|4.43|5.81|4.41|0
1658131200000|2022-07-18 08:00:00|5.8|4.4|6.05|4.65|6.44|5.04|5.78|4.38|0
1658131500000|2022-07-18 08:05:00|6.06|4.66|6.03|4.63|6.08|4.68|6.01|4.61|0
1658131800000|2022-07-18 08:10:00|6.04|4.64|6.03|4.63|6.07|4.67|6.02|4.62|0
1658132100000|2022-07-18 08:15:00|6.04|4.64|6.04|4.64|6.05|4.65|6.02|4.62|0
1658132400000|2022-07-18 08:20:00|6.05|4.65|5.97|4.57|6.05|4.65|5.97|4.57|0
1658132700000|2022-07-18 08:25:00|5.96|4.56|5.87|4.47|5.97|4.57|5.86|4.46|0
1658133000000|2022-07-18 08:30:00|5.86|4.46|5.86|4.46|5.9|4.5|5.84|4.44|0
1658133300000|2022-07-18 08:35:00|5.87|4.47|5.88|4.48|5.91|4.51|5.86|4.46|0
1658133600000|2022-07-18 08:40:00|5.86|4.46|5.89|4.49|5.89|4.49|5.85|4.45|0
1658133900000|2022-07-18 08:45:00|5.88|4.48|5.88|4.48|5.91|4.51|5.87|4.47|0
1658134200000|2022-07-18 08:50:00|5.89|4.49|5.85|4.45|5.89|4.49|5.85|4.45|0
1658134500000|2022-07-18 08:55:00|5.86|4.46|5.83|4.43|5.86|4.46|5.81|4.41|0
1658134800000|2022-07-18 09:00:00|5.82|4.42|5.85|4.45|5.85|4.45|5.82|4.42|0
1658135100000|2022-07-18 09:05:00|5.84|4.44|5.9|4.5|5.92|4.52|5.84|4.44|0
1658135400000|2022-07-18 09:10:00|5.91|4.51|5.88|4.48|5.91|4.51|5.88|4.48|0
1658135700000|2022-07-18 09:15:00|5.89|4.49|5.87|4.47|5.9|4.5|5.86|4.46|0
1658136000000|2022-07-18 09:20:00|5.86|4.46|5.83|4.43|5.86|4.46|5.83|4.43|0
1658136300000|2022-07-18 09:25:00|5.84|4.44|5.91|4.51|5.92|4.52|5.84|4.44|0
1658136600000|2022-07-18 09:30:00|5.9|4.5|5.93|4.53|5.94|4.54|5.9|4.5|0
1658136900000|2022-07-18 09:35:00|5.94|4.54|5.92|4.52|5.94|4.54|5.91|4.51|0
1658137200000|2022-07-18 09:40:00|5.91|4.51|5.92|4.52|5.95|4.55|5.9|4.5|0
1658137500000|2022-07-18 09:45:00|5.93|4.53|5.96|4.56|5.96|4.56|5.93|4.53|0
1658137800000|2022-07-18 09:50:00|5.97|4.57|5.98|4.58|5.98|4.58|5.96|4.56|0
1658138100000|2022-07-18 09:55:00|5.97|4.57|5.94|4.54|5.97|4.57|5.94|4.54|0
1658138400000|2022-07-18 10:00:00|5.95|4.55|5.97|4.57|5.97|4.57|5.93|4.53|0
1658138700000|2022-07-18 10:05:00|5.96|4.56|5.93|4.53|5.96|4.56|5.93|4.53|0
1658139000000|2022-07-18 10:10:00|5.94|4.54|5.88|4.48|5.94|4.54|5.88|4.48|0
1658139300000|2022-07-18 10:15:00|5.89|4.49|5.9|4.5|5.92|4.52|5.89|4.49|0
1658139600000|2022-07-18 10:20:00|5.89|4.49|5.88|4.48|5.9|4.5|5.88|4.48|0
1658139900000|2022-07-18 10:25:00|5.89|4.49|5.9|4.5|5.91|4.51|5.88|4.48|0
1658140200000|2022-07-18 10:30:00|5.89|4.49|5.89|4.49|5.9|4.5|5.89|4.49|0
1658140500000|2022-07-18 10:35:00|5.9|4.5|5.93|4.53|5.95|4.55|5.9|4.5|0
1658140800000|2022-07-18 10:40:00|5.94|4.54|5.94|4.54|5.95|4.55|5.92|4.52|0
1658141100000|2022-07-18 10:45:00|5.93|4.53|5.93|4.53|5.96|4.56|5.93|4.53|0
1658141400000|2022-07-18 10:50:00|5.92|4.52|5.96|4.56|5.96|4.56|5.92|4.52|0
1658141700000|2022-07-18 10:55:00|5.95|4.55|5.94|4.54|5.95|4.55|5.92|4.52|0
1658142000000|2022-07-18 11:00:00|5.95|4.55|5.95|4.55|5.99|4.59|5.94|4.54|0
1658142300000|2022-07-18 11:05:00|5.94|4.54|5.87|4.47|5.95|4.55|5.86|4.46|0
1658142600000|2022-07-18 11:10:00|5.86|4.46|5.9|4.5|5.9|4.5|5.86|4.46|0
1658142900000|2022-07-18 11:15:00|5.89|4.49|5.87|4.47|5.89|4.49|5.86|4.46|0
1658143200000|2022-07-18 11:20:00|5.88|4.48|5.82|4.42|5.88|4.48|5.81|4.41|0
1658143500000|2022-07-18 11:25:00|5.83|4.43|5.85|4.45|5.88|4.48|5.83|4.43|0
1658143800000|2022-07-18 11:30:00|5.84|4.44|5.85|4.45|5.86|4.46|5.83|4.43|0
1658144100000|2022-07-18 11:35:00|5.86|4.46|5.88|4.48|5.89|4.49|5.86|4.46|0
1658144400000|2022-07-18 11:40:00|5.89|4.49|5.9|4.5|5.91|4.51|5.88|4.48|0
1658144700000|2022-07-18 11:45:00|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1658145000000|2022-07-18 11:50:00|5.88|4.48|5.89|4.49|5.9|4.5|5.86|4.46|0
1658145300000|2022-07-18 11:55:00|5.9|4.5|5.91|4.51|5.92|4.52|5.88|4.48|0
1658145600000|2022-07-18 12:00:00|5.9|4.5|5.91|4.51|5.92|4.52|5.86|4.46|0
1658145900000|2022-07-18 12:05:00|5.9|4.5|5.89|4.49|5.91|4.51|5.87|4.47|0
1658146200000|2022-07-18 12:10:00|5.9|4.5|5.92|4.52|5.93|4.53|5.9|4.5|0
1658146500000|2022-07-18 12:15:00|5.91|4.51|6.03|4.63|6.03|4.63|5.91|4.51|0
1658146800000|2022-07-18 12:20:00|6.02|4.62|6.06|4.66|6.09|4.69|6.01|4.61|0
1658147100000|2022-07-18 12:25:00|6.07|4.67|6.13|4.73|6.15|4.75|6.06|4.66|0
1658147400000|2022-07-18 12:30:00|6.14|4.74|6.06|4.66|6.15|4.75|6.06|4.66|0
1658147700000|2022-07-18 12:35:00|6.07|4.67|6.09|4.69|6.1|4.7|6.05|4.65|0
1658148000000|2022-07-18 12:40:00|6.1|4.7|6.06|4.66|6.11|4.71|6.06|4.66|0
1658148300000|2022-07-18 12:45:00|6.07|4.67|6.11|4.71|6.13|4.73|6.05|4.65|0
1658148600000|2022-07-18 12:50:00|6.08|4.68|6.1|4.7|6.12|4.72|6.08|4.68|0
1658148900000|2022-07-18 12:55:00|6.11|4.71|6.02|4.62|6.11|4.71|6.01|4.61|0
1658149200000|2022-07-18 13:00:00|6.03|4.63|6.06|4.66|6.06|4.66|6.02|4.62|0
1658149500000|2022-07-18 13:05:00|6.05|4.65|6.04|4.64|6.06|4.66|6.02|4.62|0
1658149800000|2022-07-18 13:10:00|6.05|4.65|6.07|4.67|6.09|4.69|6.03|4.63|0
1658150100000|2022-07-18 13:15:00|6.06|4.66|6.03|4.63|6.07|4.67|6.02|4.62|0
1658150400000|2022-07-18 13:20:00|6.04|4.64|6.03|4.63|6.07|4.67|6.01|4.61|0
1658150700000|2022-07-18 13:25:00|6.02|4.62|5.99|4.59|6.04|4.64|5.96|4.56|0
1658151000000|2022-07-18 13:30:00|5.98|4.58|5.98|4.58|6.05|4.65|5.74|4.34|0
1658151300000|2022-07-18 13:35:00|6.02|4.62|6.03|4.63|6.06|4.66|5.93|4.53|0
1658151600000|2022-07-18 13:40:00|6.05|4.65|6.1|4.7|6.2|4.8|5.98|4.58|0
1658151900000|2022-07-18 13:45:00|6.09|4.69|6.07|4.67|6.16|4.76|6.04|4.64|0
1658152200000|2022-07-18 13:50:00|6.05|4.65|6.07|4.67|6.12|4.72|6.04|4.64|0
1658152500000|2022-07-18 13:55:00|6.08|4.68|6.15|4.75|6.16|4.76|6.01|4.61|0
1658152800000|2022-07-18 14:00:00|6.14|4.74|6.16|4.76|6.22|4.82|6.09|4.69|0
1658153100000|2022-07-18 14:05:00|6.17|4.77|6.23|4.83|6.26|4.86|6.16|4.76|0
1658153400000|2022-07-18 14:10:00|6.22|4.82|6.06|4.66|6.38|4.98|6.06|4.66|0
1658153700000|2022-07-18 14:15:00|6.07|4.67|6.04|4.64|6.1|4.7|6|4.6|0
1658154000000|2022-07-18 14:20:00|6.05|4.65|6.02|4.62|6.05|4.65|5.99|4.59|0
1658154300000|2022-07-18 14:25:00|6.03|4.63|6.05|4.65|6.08|4.68|6.02|4.62|0
1658154600000|2022-07-18 14:30:00|6.04|4.64|5.97|4.57|6.05|4.65|5.95|4.55|0
1658154900000|2022-07-18 14:35:00|5.96|4.56|6.07|4.67|6.11|4.71|5.95|4.55|0
1658155200000|2022-07-18 14:40:00|6.06|4.66|6.08|4.68|6.09|4.69|6.03|4.63|0
1658155500000|2022-07-18 14:45:00|6.09|4.69|6.14|4.74|6.19|4.79|6.08|4.68|0
1658155800000|2022-07-18 14:50:00|6.13|4.73|6.1|4.7|6.16|4.76|6.09|4.69|0
1658156100000|2022-07-18 14:55:00|6.11|4.71|6.06|4.66|6.12|4.72|6.03|4.63|0
1658156400000|2022-07-18 15:00:00|6.05|4.65|6.08|4.68|6.12|4.72|6.03|4.63|0
1658156700000|2022-07-18 15:05:00|6.07|4.67|6.13|4.73|6.15|4.75|6.05|4.65|0
1658157000000|2022-07-18 15:10:00|6.12|4.72|6.12|4.72|6.16|4.76|6.11|4.71|0
1658157300000|2022-07-18 15:15:00|6.13|4.73|6.13|4.73|6.18|4.78|6.11|4.71|0
1658157600000|2022-07-18 15:20:00|6.14|4.74|6.1|4.7|6.15|4.75|6.09|4.69|0
1658157900000|2022-07-18 15:25:00|6.09|4.69|6.11|4.71|6.13|4.73|6.08|4.68|0
1658158200000|2022-07-18 15:30:00|6.1|4.7|6.08|4.68|6.15|4.75|6.05|4.65|0
1658158500000|2022-07-18 15:35:00|6.09|4.69|6.03|4.63|6.09|4.69|6.03|4.63|0
1658158800000|2022-07-18 15:40:00|6.02|4.62|5.96|4.56|6.04|4.64|5.96|4.56|0
1658159100000|2022-07-18 15:45:00|5.95|4.55|6.02|4.62|6.03|4.63|5.95|4.55|0
1658159400000|2022-07-18 15:50:00|6.03|4.63|5.99|4.59|6.04|4.64|5.98|4.58|0
1658159700000|2022-07-18 15:55:00|6|4.6|5.96|4.56|6|4.6|5.94|4.54|0
1658160000000|2022-07-18 16:00:00|5.95|4.55|5.99|4.59|6.01|4.61|5.95|4.55|0
1658160300000|2022-07-18 16:05:00|6|4.6|6.02|4.62|6.05|4.65|5.96|4.56|0
1658160600000|2022-07-18 16:10:00|6.01|4.61|5.98|4.58|6.03|4.63|5.97|4.57|0
1658160900000|2022-07-18 16:15:00|5.99|4.59|6.03|4.63|6.05|4.65|5.97|4.57|0
1658161200000|2022-07-18 16:20:00|6.04|4.64|6|4.6|6.05|4.65|6|4.6|0
1658161500000|2022-07-18 16:25:00|6.01|4.61|6.05|4.65|6.07|4.67|6.01|4.61|0
1658161800000|2022-07-18 16:30:00|6.06|4.66|6.05|4.65|6.06|4.66|6.03|4.63|0
1658162100000|2022-07-18 16:35:00|6.06|4.66|6.01|4.61|6.06|4.66|6.01|4.61|0
1658162400000|2022-07-18 16:40:00|6.02|4.62|6.03|4.63|6.03|4.63|6|4.6|0
1658162700000|2022-07-18 16:45:00|6.04|4.64|6.08|4.68|6.09|4.69|6.03|4.63|0
1658163000000|2022-07-18 16:50:00|6.09|4.69|6.16|4.76|6.16|4.76|6.08|4.68|0
1658163300000|2022-07-18 16:55:00|6.17|4.77|6.3|4.9|6.32|4.92|6.03|4.63|0
1658163600000|2022-07-18 17:00:00|6.29|4.89|6.26|4.86|6.3|4.9|6.26|4.86|0
1658163900000|2022-07-18 17:05:00|6.27|4.87|6.28|4.88|6.29|4.89|6.25|4.85|0
1658164200000|2022-07-18 17:10:00|6.29|4.89|6.29|4.89|6.32|4.92|6.27|4.87|0
1658164500000|2022-07-18 17:15:00|6.28|4.88|6.39|4.99|6.39|4.99|6.28|4.88|0
1658164800000|2022-07-18 17:20:00|6.38|4.98|6.36|4.96|6.43|5.03|6.36|4.96|0
1658165100000|2022-07-18 17:25:00|6.35|4.95|6.31|4.91|6.36|4.96|6.3|4.9|0
1658165400000|2022-07-18 17:30:00|6.3|4.9|6.48|5.08|6.48|5.08|6.3|4.9|0
1658165700000|2022-07-18 17:35:00|6.49|5.09|6.52|5.12|6.57|5.17|6.45|5.05|0
1658166000000|2022-07-18 17:40:00|6.53|5.13|6.56|5.16|6.57|5.17|6.49|5.09|0
1658166300000|2022-07-18 17:45:00|6.55|5.15|6.66|5.26|6.67|5.27|6.52|5.12|0
1658166600000|2022-07-18 17:50:00|6.64|5.24|6.62|5.22|6.65|5.25|6.59|5.19|0
1658166900000|2022-07-18 17:55:00|6.61|5.21|6.72|5.32|6.84|5.44|6.29|4.89|0
1658167200000|2022-07-18 18:00:00|6.73|5.33|6.72|5.32|6.79|5.39|6.68|5.28|0
1658167500000|2022-07-18 18:05:00|6.71|5.31|6.73|5.33|6.76|5.36|6.7|5.3|0
1658167800000|2022-07-18 18:10:00|6.74|5.34|6.69|5.29|6.78|5.38|6.68|5.28|0
1658168100000|2022-07-18 18:15:00|6.68|5.28|6.62|5.22|6.7|5.3|6.6|5.2|0
1658168400000|2022-07-18 18:20:00|6.63|5.23|6.71|5.31|6.71|5.31|6.58|5.18|0
1658168700000|2022-07-18 18:25:00|6.7|5.3|6.82|5.42|6.84|5.44|6.69|5.29|0
1658169000000|2022-07-18 18:30:00|6.83|5.43|6.76|5.36|6.85|5.45|6.76|5.36|0
1658169300000|2022-07-18 18:35:00|6.77|5.37|6.72|5.32|6.78|5.38|6.66|5.26|0
1658169600000|2022-07-18 18:40:00|6.71|5.31|6.9|5.5|6.91|5.51|6.7|5.3|0
1658169900000|2022-07-18 18:45:00|6.89|5.49|6.87|5.47|6.93|5.53|6.84|5.44|0
1658170200000|2022-07-18 18:50:00|6.86|5.46|6.96|5.56|7.04|5.64|6.86|5.46|0
1658170500000|2022-07-18 18:55:00|6.97|5.57|6.81|5.41|7.06|5.66|6.68|5.28|0
1658170800000|2022-07-18 19:00:00|6.84|5.44|6.79|5.39|6.85|5.45|6.75|5.35|0
1658171100000|2022-07-18 19:05:00|6.8|5.4|6.68|5.28|6.8|5.4|6.66|5.26|0
1658171400000|2022-07-18 19:10:00|6.66|5.26|6.72|5.32|6.8|5.4|6.66|5.26|0
1658171700000|2022-07-18 19:15:00|6.71|5.31|6.64|5.24|6.72|5.32|6.63|5.23|0
1658172000000|2022-07-18 19:20:00|6.65|5.25|6.72|5.32|6.74|5.34|6.62|5.22|0
1658172300000|2022-07-18 19:25:00|6.71|5.31|6.83|5.43|6.87|5.47|6.69|5.29|0
1658172600000|2022-07-18 19:30:00|6.84|5.44|6.95|5.55|6.99|5.59|6.83|5.43|0
1658172900000|2022-07-18 19:35:00|6.96|5.56|7.11|5.71|7.14|5.74|6.91|5.51|0
1658173200000|2022-07-18 19:40:00|7.09|5.69|7.12|5.72|7.16|5.76|7.05|5.65|0
1658173500000|2022-07-18 19:45:00|7.14|5.74|7.3|5.9|7.3|5.9|7.13|5.73|0
1658173800000|2022-07-18 19:50:00|7.23|5.83|7.02|5.62|7.24|5.84|7.01|5.61|0
1658174100000|2022-07-18 19:55:00|7.03|5.63|7.05|5.65|7.09|5.69|6.94|5.54|0
1658174400000|2022-07-18 20:00:00|6.95|5.55|7|5.6|7.04|5.64|6.89|5.49|0
1658174700000|2022-07-18 20:05:00|7.01|5.61|6.92|5.52|7.01|5.61|6.9|5.5|0
1658175000000|2022-07-18 20:10:00|6.93|5.53|6.91|5.51|6.94|5.54|6.88|5.48|0
1658175300000|2022-07-18 20:15:00|7.02|5.42|7|5.4|7.03|5.43|6.99|5.39|0
1658175600000|2022-07-18 20:20:00|6.98|5.38|7|5.4|7.01|5.41|6.97|5.37|0
1658175900000|2022-07-18 20:25:00|6.99|5.39|7|5.4|7.01|5.41|6.98|5.38|0
1658176200000|2022-07-18 20:30:00|7.01|5.41|7|5.4|7.01|5.41|6.99|5.39|0
1658176500000|2022-07-18 20:35:00|6.99|5.39|6.72|5.12|7|5.4|6.71|5.11|0
1658176800000|2022-07-18 20:40:00|6.71|5.11|6.72|5.12|6.73|5.13|6.7|5.1|0
1658177100000|2022-07-18 20:45:00|6.73|5.13|6.73|5.13|6.74|5.14|6.71|5.11|0
1658177400000|2022-07-18 20:50:00|6.72|5.12|6.7|5.1|6.72|5.12|6.7|5.1|0
1658177700000|2022-07-18 20:55:00|6.69|5.09|6.71|5.11|6.72|5.12|6.69|5.09|0
1658178000000|2022-07-18 21:00:00|6.72|5.12|6.71|5.11|6.74|5.14|6.71|5.11|0
1658178600000|2022-07-18 21:10:00|6.72|5.12|6.72|5.12|6.72|5.12|6.72|5.12|0
1658178900000|2022-07-18 21:15:00|6.73|5.13|6.74|5.14|6.74|5.14|6.73|5.13|0
1658179200000|2022-07-18 21:20:00|6.73|5.13|6.7|5.1|6.73|5.13|6.7|5.1|0
1658179500000|2022-07-18 21:25:00|6.71|5.11|6.71|5.11|6.71|5.11|6.7|5.1|0
1658179800000|2022-07-18 21:30:00|6.7|5.1|6.7|5.1|6.7|5.1|6.7|5.1|0
1658180100000|2022-07-18 21:35:00|6.71|5.11|6.7|5.1|6.71|5.11|6.7|5.1|0
1658180400000|2022-07-18 21:40:00|6.71|5.11|6.7|5.1|6.71|5.11|6.7|5.1|0
1658181000000|2022-07-18 21:50:00|6.69|5.09|6.7|5.1|6.7|5.1|6.69|5.09|0
1658181300000|2022-07-18 21:55:00|6.69|5.09|6.69|5.09|6.7|5.1|6.69|5.09|0
1658181600000|2022-07-18 22:00:00|6.72|5.12|6.65|5.05|6.74|5.14|6.65|5.05|0
1658181900000|2022-07-18 22:05:00|6.66|5.06|6.65|5.05|6.67|5.07|6.65|5.05|0
1658182200000|2022-07-18 22:10:00|6.64|5.04|6.57|4.97|6.64|5.04|6.54|4.94|0
1658182500000|2022-07-18 22:15:00|6.58|4.98|6.55|4.95|6.6|5|6.55|4.95|0
1658182800000|2022-07-18 22:20:00|6.54|4.94|6.52|4.92|6.55|4.95|6.5|4.9|0
1658183100000|2022-07-18 22:25:00|6.51|4.91|6.54|4.94|6.54|4.94|6.51|4.91|0
1658183400000|2022-07-18 22:30:00|6.53|4.93|6.53|4.93|6.55|4.95|6.53|4.93|0
1658183700000|2022-07-18 22:35:00|6.52|4.92|6.46|4.86|6.52|4.92|6.45|4.85|0
1658184000000|2022-07-18 22:40:00|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1658184300000|2022-07-18 22:45:00|6.47|4.87|6.47|4.87|6.49|4.89|6.46|4.86|0
1658184600000|2022-07-18 22:50:00|6.48|4.88|6.47|4.87|6.48|4.88|6.46|4.86|0
1658184900000|2022-07-18 22:55:00|6.48|4.88|6.49|4.89|6.5|4.9|6.47|4.87|0
1658185200000|2022-07-18 23:00:00|6.5|4.9|6.53|4.93|6.53|4.93|6.47|4.87|0
1658185500000|2022-07-18 23:05:00|6.54|4.94|6.53|4.93|6.56|4.96|6.53|4.93|0
1658185800000|2022-07-18 23:10:00|6.52|4.92|6.53|4.93|6.54|4.94|6.51|4.91|0
1658186100000|2022-07-18 23:15:00|6.52|4.92|6.51|4.91|6.52|4.92|6.5|4.9|0
1658186400000|2022-07-18 23:20:00|6.5|4.9|6.5|4.9|6.52|4.92|6.5|4.9|0
1658186700000|2022-07-18 23:25:00|6.49|4.89|6.49|4.89|6.5|4.9|6.47|4.87|0
1658187000000|2022-07-18 23:30:00|6.48|4.88|6.46|4.86|6.49|4.89|6.46|4.86|0
1658187300000|2022-07-18 23:35:00|6.47|4.87|6.41|4.81|6.47|4.87|6.41|4.81|0
1658187600000|2022-07-18 23:40:00|6.42|4.82|6.4|4.8|6.45|4.85|6.4|4.8|0
1658187900000|2022-07-18 23:45:00|6.41|4.81|6.46|4.86|6.46|4.86|6.41|4.81|0
1658188200000|2022-07-18 23:50:00|6.45|4.85|6.4|4.8|6.47|4.87|6.39|4.79|0
1658188500000|2022-07-18 23:55:00|6.39|4.79|6.38|4.78|6.4|4.8|6.37|4.77|0
1658188800000|2022-07-19 00:00:00|6.37|4.77|6.44|4.84|6.45|4.85|6.36|4.76|0
1658189100000|2022-07-19 00:05:00|6.45|4.85|6.47|4.87|6.51|4.91|6.45|4.85|0
1658189400000|2022-07-19 00:10:00|6.46|4.86|6.46|4.86|6.48|4.88|6.44|4.84|0
1658189700000|2022-07-19 00:15:00|6.47|4.87|6.48|4.88|6.49|4.89|6.42|4.82|0
1658190000000|2022-07-19 00:20:00|6.47|4.87|6.46|4.86|6.49|4.89|6.45|4.85|0
1658190300000|2022-07-19 00:25:00|6.45|4.85|6.44|4.84|6.47|4.87|6.44|4.84|0
1658190600000|2022-07-19 00:30:00|6.45|4.85|6.52|4.92|6.53|4.93|6.44|4.84|0
1658190900000|2022-07-19 00:35:00|6.51|4.91|6.52|4.92|6.55|4.95|6.51|4.91|0
1658191200000|2022-07-19 00:40:00|6.53|4.93|6.5|4.9|6.54|4.94|6.49|4.89|0
1658191500000|2022-07-19 00:45:00|6.51|4.91|6.51|4.91|6.51|4.91|6.49|4.89|0
1658191800000|2022-07-19 00:50:00|6.5|4.9|6.47|4.87|6.51|4.91|6.46|4.86|0
1658192100000|2022-07-19 00:55:00|6.48|4.88|6.48|4.88|6.49|4.89|6.47|4.87|0
1658192400000|2022-07-19 01:00:00|6.49|4.89|6.44|4.84|6.51|4.91|6.44|4.84|0
1658192700000|2022-07-19 01:05:00|6.43|4.83|6.44|4.84|6.46|4.86|6.42|4.82|0
1658193000000|2022-07-19 01:10:00|6.45|4.85|6.44|4.84|6.45|4.85|6.42|4.82|0
1658193300000|2022-07-19 01:15:00|6.45|4.85|6.44|4.84|6.46|4.86|6.44|4.84|0
1658193600000|2022-07-19 01:20:00|6.45|4.85|6.42|4.82|6.45|4.85|6.41|4.81|0
1658193900000|2022-07-19 01:25:00|6.41|4.81|6.4|4.8|6.45|4.85|6.39|4.79|0
1658194200000|2022-07-19 01:30:00|6.41|4.81|6.37|4.77|6.43|4.83|6.36|4.76|0
1658194500000|2022-07-19 01:35:00|6.38|4.78|6.39|4.79|6.4|4.8|6.37|4.77|0
1658194800000|2022-07-19 01:40:00|6.38|4.78|6.4|4.8|6.4|4.8|6.37|4.77|0
1658195100000|2022-07-19 01:45:00|6.41|4.81|6.37|4.77|6.43|4.83|6.36|4.76|0
1658195400000|2022-07-19 01:50:00|6.38|4.78|6.38|4.78|6.38|4.78|6.36|4.76|0
1658195700000|2022-07-19 01:55:00|6.37|4.77|6.46|4.86|6.46|4.86|6.37|4.77|0
1658196000000|2022-07-19 02:00:00|6.44|4.84|6.41|4.81|6.44|4.84|6.4|4.8|0
1658196300000|2022-07-19 02:05:00|6.4|4.8|6.35|4.75|6.42|4.82|6.35|4.75|0
1658196600000|2022-07-19 02:10:00|6.36|4.76|6.34|4.74|6.37|4.77|6.33|4.73|0
1658196900000|2022-07-19 02:15:00|6.33|4.73|6.36|4.76|6.36|4.76|6.31|4.71|0
1658197200000|2022-07-19 02:20:00|6.35|4.75|6.36|4.76|6.36|4.76|6.34|4.74|0
1658197500000|2022-07-19 02:25:00|6.35|4.75|6.34|4.74|6.37|4.77|6.34|4.74|0
1658197800000|2022-07-19 02:30:00|6.33|4.73|6.34|4.74|6.36|4.76|6.33|4.73|0
1658198100000|2022-07-19 02:35:00|6.35|4.75|6.33|4.73|6.35|4.75|6.32|4.72|0
1658198400000|2022-07-19 02:40:00|6.32|4.72|6.37|4.77|6.38|4.78|6.32|4.72|0
1658198700000|2022-07-19 02:45:00|6.38|4.78|6.35|4.75|6.38|4.78|6.33|4.73|0
1658199000000|2022-07-19 02:50:00|6.34|4.74|6.36|4.76|6.36|4.76|6.33|4.73|0
1658199300000|2022-07-19 02:55:00|6.35|4.75|6.34|4.74|6.36|4.76|6.33|4.73|0
1658199600000|2022-07-19 03:00:00|6.33|4.73|6.32|4.72|6.34|4.74|6.32|4.72|0
1658199900000|2022-07-19 03:05:00|6.33|4.73|6.3|4.7|6.33|4.73|6.29|4.69|0
1658200200000|2022-07-19 03:10:00|6.29|4.69|6.33|4.73|6.33|4.73|6.29|4.69|0
1658200500000|2022-07-19 03:15:00|6.32|4.72|6.31|4.71|6.34|4.74|6.31|4.71|0
1658200800000|2022-07-19 03:20:00|6.32|4.72|6.33|4.73|6.34|4.74|6.31|4.71|0
1658201100000|2022-07-19 03:25:00|6.32|4.72|6.34|4.74|6.35|4.75|6.31|4.71|0
1658201400000|2022-07-19 03:30:00|6.33|4.73|6.39|4.79|6.39|4.79|6.33|4.73|0
1658201700000|2022-07-19 03:35:00|6.4|4.8|6.42|4.82|6.43|4.83|6.38|4.78|0
1658202000000|2022-07-19 03:40:00|6.41|4.81|6.44|4.84|6.45|4.85|6.41|4.81|0
1658202300000|2022-07-19 03:45:00|6.43|4.83|6.43|4.83|6.44|4.84|6.42|4.82|0
1658202600000|2022-07-19 03:50:00|6.42|4.82|6.42|4.82|6.45|4.85|6.42|4.82|0
1658202900000|2022-07-19 03:55:00|6.43|4.83|6.4|4.8|6.44|4.84|6.4|4.8|0
1658203200000|2022-07-19 04:00:00|6.39|4.79|6.41|4.81|6.41|4.81|6.39|4.79|0
1658203500000|2022-07-19 04:05:00|6.4|4.8|6.4|4.8|6.41|4.81|6.39|4.79|0
1658203800000|2022-07-19 04:10:00|6.41|4.81|6.4|4.8|6.41|4.81|6.39|4.79|0
1658204100000|2022-07-19 04:15:00|6.39|4.79|6.39|4.79|6.4|4.8|6.38|4.78|0
1658204400000|2022-07-19 04:20:00|6.41|4.81|6.45|4.85|6.45|4.85|6.39|4.79|0
1658204700000|2022-07-19 04:25:00|6.44|4.84|6.42|4.82|6.46|4.86|6.42|4.82|0
1658205000000|2022-07-19 04:30:00|6.43|4.83|6.42|4.82|6.45|4.85|6.41|4.81|0
1658205300000|2022-07-19 04:35:00|6.41|4.81|6.39|4.79|6.42|4.82|6.39|4.79|0
1658205600000|2022-07-19 04:40:00|6.4|4.8|6.41|4.81|6.41|4.81|6.39|4.79|0
1658205900000|2022-07-19 04:45:00|6.4|4.8|6.39|4.79|6.4|4.8|6.37|4.77|0
1658206200000|2022-07-19 04:50:00|6.4|4.8|6.43|4.83|6.43|4.83|6.38|4.78|0
1658206500000|2022-07-19 04:55:00|6.42|4.82|6.46|4.86|6.47|4.87|6.42|4.82|0
1658206800000|2022-07-19 05:00:00|6.45|4.85|6.63|5.03|6.8|5.2|6.45|4.85|0
1658207100000|2022-07-19 05:05:00|6.62|5.02|6.58|4.98|6.63|5.03|6.58|4.98|0
1658207400000|2022-07-19 05:10:00|6.57|4.97|6.53|4.93|6.58|4.98|6.53|4.93|0
1658207700000|2022-07-19 05:15:00|6.54|4.94|6.53|4.93|6.54|4.94|6.52|4.92|0
1658208000000|2022-07-19 05:20:00|6.54|4.94|6.53|4.93|6.55|4.95|6.53|4.93|0
1658208300000|2022-07-19 05:25:00|6.52|4.92|6.53|4.93|6.53|4.93|6.49|4.89|0
1658208600000|2022-07-19 05:30:00|6.54|4.94|6.49|4.89|6.54|4.94|6.49|4.89|0
1658208900000|2022-07-19 05:35:00|6.48|4.88|6.48|4.88|6.48|4.88|6.46|4.86|0
1658209200000|2022-07-19 05:40:00|6.47|4.87|6.47|4.87|6.48|4.88|6.46|4.86|0
1658209500000|2022-07-19 05:45:00|6.46|4.86|6.48|4.88|6.49|4.89|6.46|4.86|0
1658209800000|2022-07-19 05:50:00|6.47|4.87|6.44|4.84|6.47|4.87|6.43|4.83|0
1658210100000|2022-07-19 05:55:00|6.43|4.83|6.49|4.89|6.49|4.89|6.43|4.83|0
1658210400000|2022-07-19 06:00:00|6.5|4.9|6.49|4.89|6.54|4.94|6.47|4.87|0
1658210700000|2022-07-19 06:05:00|6.48|4.88|6.45|4.85|6.51|4.91|6.45|4.85|0
1658211000000|2022-07-19 06:10:00|6.44|4.84|6.46|4.86|6.46|4.86|6.4|4.8|0
1658211300000|2022-07-19 06:15:00|6.45|4.85|6.5|4.9|6.5|4.9|6.45|4.85|0
1658211600000|2022-07-19 06:20:00|6.49|4.89|6.51|4.91|6.52|4.92|6.48|4.88|0
1658211900000|2022-07-19 06:25:00|6.52|4.92|6.5|4.9|6.53|4.93|6.49|4.89|0
1658212200000|2022-07-19 06:30:00|6.49|4.89|6.53|4.93|6.55|4.95|6.47|4.87|0
1658212500000|2022-07-19 06:35:00|6.54|4.94|6.51|4.91|6.54|4.94|6.51|4.91|0
1658212800000|2022-07-19 06:40:00|6.49|4.89|6.47|4.87|6.5|4.9|6.47|4.87|0
1658213100000|2022-07-19 06:45:00|6.46|4.86|6.48|4.88|6.48|4.88|6.46|4.86|0
1658213400000|2022-07-19 06:50:00|6.49|4.89|6.49|4.89|6.51|4.91|6.46|4.86|0
1658213700000|2022-07-19 06:55:00|6.5|4.9|6.49|4.89|6.51|4.91|6.48|4.88|0
1658214000000|2022-07-19 07:00:00|6.48|4.88|6.33|4.73|6.56|4.96|6.3|4.7|0
1658214300000|2022-07-19 07:05:00|6.21|4.81|6.22|4.82|6.23|4.83|6.15|4.75|0
1658214600000|2022-07-19 07:10:00|6.2|4.8|6.22|4.82|6.25|4.85|6.2|4.8|0
1658214900000|2022-07-19 07:15:00|6.21|4.81|6.22|4.82|6.25|4.85|6.19|4.79|0
1658215200000|2022-07-19 07:20:00|6.21|4.81|6.25|4.85|6.26|4.86|6.18|4.78|0
1658215500000|2022-07-19 07:25:00|6.24|4.84|6.24|4.84|6.26|4.86|6.2|4.8|0
1658215800000|2022-07-19 07:30:00|6.25|4.85|6.42|5.02|6.43|5.03|6.24|4.84|0
1658216100000|2022-07-19 07:35:00|6.43|5.03|6.36|4.96|6.43|5.03|6.34|4.94|0
1658216400000|2022-07-19 07:40:00|6.37|4.97|6.53|5.13|6.55|5.15|6.37|4.97|0
1658216700000|2022-07-19 07:45:00|6.54|5.14|6.43|5.03|6.54|5.14|6.41|5.01|0
1658217000000|2022-07-19 07:50:00|6.42|5.02|6.49|5.09|6.51|5.11|6.41|5.01|0
1658217300000|2022-07-19 07:55:00|6.51|5.11|6.47|5.07|6.55|5.15|6.45|5.05|0
1658217600000|2022-07-19 08:00:00|6.48|5.08|6.45|5.05|6.49|5.09|6.39|4.99|0
1658217900000|2022-07-19 08:05:00|6.44|5.04|6.36|4.96|6.48|5.08|6.36|4.96|0
1658218200000|2022-07-19 08:10:00|6.37|4.97|6.41|5.01|6.43|5.03|6.36|4.96|0
1658218500000|2022-07-19 08:15:00|6.4|5|6.43|5.03|6.44|5.04|6.4|5|0
1658218800000|2022-07-19 08:20:00|6.42|5.02|6.4|5|6.44|5.04|6.38|4.98|0
1658219100000|2022-07-19 08:25:00|6.39|4.99|6.44|5.04|6.45|5.05|6.38|4.98|0
1658219400000|2022-07-19 08:30:00|6.45|5.05|6.35|4.95|6.45|5.05|6.35|4.95|0
1658219700000|2022-07-19 08:35:00|6.36|4.96|6.34|4.94|6.36|4.96|6.28|4.88|0
1658220000000|2022-07-19 08:40:00|6.33|4.93|6.31|4.91|6.33|4.93|6.29|4.89|0
1658220300000|2022-07-19 08:45:00|6.3|4.9|6.33|4.93|6.34|4.94|6.29|4.89|0
1658220600000|2022-07-19 08:50:00|6.34|4.94|6.32|4.92|6.37|4.97|6.31|4.91|0
1658220900000|2022-07-19 08:55:00|6.31|4.91|6.25|4.85|6.31|4.91|6.23|4.83|0
1658221200000|2022-07-19 09:00:00|6.26|4.86|6.24|4.84|6.26|4.86|6.21|4.81|0
1658221500000|2022-07-19 09:05:00|6.25|4.85|6.23|4.83|6.25|4.85|6.2|4.8|0
1658221800000|2022-07-19 09:10:00|6.24|4.84|6.18|4.78|6.24|4.84|6.16|4.76|0
1658222100000|2022-07-19 09:15:00|6.17|4.77|6.2|4.8|6.21|4.81|6.17|4.77|0
1658222400000|2022-07-19 09:20:00|6.19|4.79|6.09|4.69|6.2|4.8|6.07|4.67|0
1658222700000|2022-07-19 09:25:00|6.08|4.68|6.07|4.67|6.09|4.69|6.06|4.66|0
1658223000000|2022-07-19 09:30:00|6.06|4.66|6.04|4.64|6.07|4.67|6.04|4.64|0
1658223300000|2022-07-19 09:35:00|6.03|4.63|6.05|4.65|6.06|4.66|6.03|4.63|0
1658223600000|2022-07-19 09:40:00|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1658223900000|2022-07-19 09:45:00|6.03|4.63|6.02|4.62|6.05|4.65|5.99|4.59|0
1658224200000|2022-07-19 09:50:00|6.01|4.61|5.96|4.56|6.02|4.62|5.96|4.56|0
1658224500000|2022-07-19 09:55:00|5.97|4.57|6.03|4.63|6.03|4.63|5.97|4.57|0
1658224800000|2022-07-19 10:00:00|6.02|4.62|6|4.6|6.04|4.64|6|4.6|0
1658225100000|2022-07-19 10:05:00|5.98|4.58|5.93|4.53|5.98|4.58|5.93|4.53|0
1658225400000|2022-07-19 10:10:00|5.94|4.54|5.91|4.51|6.39|4.99|5.87|4.47|0
1658225700000|2022-07-19 10:15:00|5.92|4.52|6.05|4.65|6.06|4.66|5.92|4.52|0
1658226000000|2022-07-19 10:20:00|6.06|4.66|6.05|4.65|6.06|4.66|6.02|4.62|0
1658226300000|2022-07-19 10:25:00|6.08|4.68|6.03|4.63|6.09|4.69|6.01|4.61|0
1658226600000|2022-07-19 10:30:00|6.05|4.65|6|4.6|6.06|4.66|5.99|4.59|0
1658226900000|2022-07-19 10:35:00|5.99|4.59|5.96|4.56|6.01|4.61|5.94|4.54|0
1658227200000|2022-07-19 10:40:00|5.97|4.57|5.99|4.59|5.99|4.59|5.96|4.56|0
1658227500000|2022-07-19 10:45:00|6|4.6|6.02|4.62|6.02|4.62|5.99|4.59|0
1658227800000|2022-07-19 10:50:00|6.03|4.63|6.03|4.63|6.06|4.66|6.02|4.62|0
1658228100000|2022-07-19 10:55:00|6.04|4.64|6.03|4.63|6.07|4.67|6.02|4.62|0
1658228400000|2022-07-19 11:00:00|6.05|4.65|6.1|4.7|6.12|4.72|6.04|4.64|0
1658228700000|2022-07-19 11:05:00|6.11|4.71|6.1|4.7|6.12|4.72|6.07|4.67|0
1658229000000|2022-07-19 11:10:00|6.09|4.69|6.02|4.62|6.1|4.7|6.02|4.62|0
1658229300000|2022-07-19 11:15:00|6.01|4.61|6.09|4.69|6.09|4.69|6.01|4.61|0
1658229600000|2022-07-19 11:20:00|6.1|4.7|6.1|4.7|6.11|4.71|6.09|4.69|0
1658229900000|2022-07-19 11:25:00|6.09|4.69|6.05|4.65|6.1|4.7|6.05|4.65|0
1658230200000|2022-07-19 11:30:00|6.04|4.64|6.09|4.69|6.1|4.7|6.03|4.63|0
1658230500000|2022-07-19 11:35:00|6.08|4.68|6.12|4.72|6.13|4.73|6.08|4.68|0
1658230800000|2022-07-19 11:40:00|6.13|4.73|6.15|4.75|6.16|4.76|6.11|4.71|0
1658231100000|2022-07-19 11:45:00|6.16|4.76|6.12|4.72|6.16|4.76|6.11|4.71|0
1658231400000|2022-07-19 11:50:00|6.1|4.7|6.03|4.63|6.11|4.71|6.01|4.61|0
1658231700000|2022-07-19 11:55:00|6.02|4.62|6.15|4.75|6.15|4.75|6.02|4.62|0
1658232000000|2022-07-19 12:00:00|6.14|4.74|6.15|4.75|6.16|4.76|6.11|4.71|0
1658232300000|2022-07-19 12:05:00|6.16|4.76|6.21|4.81|6.21|4.81|6.14|4.74|0
1658232600000|2022-07-19 12:10:00|6.2|4.8|6.22|4.82|6.24|4.84|6.2|4.8|0
1658232900000|2022-07-19 12:15:00|6.21|4.81|6.28|4.88|6.28|4.88|6.19|4.79|0
1658233200000|2022-07-19 12:20:00|6.25|4.85|6.31|4.91|6.33|4.93|6.25|4.85|0
1658233500000|2022-07-19 12:25:00|6.3|4.9|6.33|4.93|6.35|4.95|6.28|4.88|0
1658233800000|2022-07-19 12:30:00|6.34|4.94|6.25|4.85|6.34|4.94|6.24|4.84|0
1658234100000|2022-07-19 12:35:00|6.24|4.84|6.25|4.85|6.26|4.86|6.21|4.81|0
1658234400000|2022-07-19 12:40:00|6.24|4.84|6.19|4.79|6.26|4.86|6.18|4.78|0
1658234700000|2022-07-19 12:45:00|6.18|4.78|6.08|4.68|6.2|4.8|6.08|4.68|0
1658235000000|2022-07-19 12:50:00|6.09|4.69|6.05|4.65|6.11|4.71|6.04|4.64|0
1658235300000|2022-07-19 12:55:00|6.06|4.66|6.08|4.68|6.08|4.68|6.04|4.64|0
1658235600000|2022-07-19 13:00:00|6.07|4.67|6.1|4.7|6.11|4.71|6.07|4.67|0
1658235900000|2022-07-19 13:05:00|6.11|4.71|6.07|4.67|6.11|4.71|6.07|4.67|0
1658236200000|2022-07-19 13:10:00|6.08|4.68|6.03|4.63|6.09|4.69|6|4.6|0
1658236500000|2022-07-19 13:15:00|6.02|4.62|5.97|4.57|6.04|4.64|5.94|4.54|0
1658236800000|2022-07-19 13:20:00|5.98|4.58|5.97|4.57|6|4.6|5.94|4.54|0
1658237100000|2022-07-19 13:25:00|5.98|4.58|5.99|4.59|6|4.6|5.93|4.53|0
1658237400000|2022-07-19 13:30:00|5.98|4.58|5.99|4.59|6.06|4.66|5.93|4.53|0
1658237700000|2022-07-19 13:35:00|5.98|4.58|5.97|4.57|6.02|4.62|5.9|4.5|0
1658238000000|2022-07-19 13:40:00|5.94|4.54|5.94|4.54|6.04|4.64|5.79|4.39|0
1658238300000|2022-07-19 13:45:00|5.92|4.52|5.95|4.55|6.03|4.63|5.91|4.51|0
1658238600000|2022-07-19 13:50:00|5.93|4.53|5.91|4.51|5.96|4.56|5.88|4.48|0
1658238900000|2022-07-19 13:55:00|5.9|4.5|5.74|4.34|5.93|4.53|5.73|4.33|0
1658239200000|2022-07-19 14:00:00|5.73|4.33|5.73|4.33|5.78|4.38|5.71|4.31|0
1658239500000|2022-07-19 14:05:00|5.74|4.34|5.77|4.37|5.86|4.46|5.74|4.34|0
1658239800000|2022-07-19 14:10:00|5.76|4.36|5.7|4.3|5.81|4.41|5.63|4.23|0
1658240100000|2022-07-19 14:15:00|5.71|4.31|5.73|4.33|5.8|4.4|5.71|4.31|0
1658240400000|2022-07-19 14:20:00|5.72|4.32|5.63|4.23|5.73|4.33|5.59|4.19|0
1658240700000|2022-07-19 14:25:00|5.64|4.24|5.51|4.11|5.64|4.24|5.48|4.08|0
1658241000000|2022-07-19 14:30:00|5.5|4.1|5.81|4.41|5.95|4.55|5.47|4.07|0
1658241300000|2022-07-19 14:35:00|5.82|4.42|5.81|4.41|5.85|4.45|5.78|4.38|0
1658241600000|2022-07-19 14:40:00|5.8|4.4|5.78|4.38|5.81|4.41|5.75|4.35|0
1658241900000|2022-07-19 14:45:00|5.77|4.37|5.75|4.35|5.77|4.37|5.68|4.28|0
1658242200000|2022-07-19 14:50:00|5.76|4.36|5.73|4.33|5.76|4.36|5.7|4.3|0
1658242500000|2022-07-19 14:55:00|5.72|4.32|5.73|4.33|5.79|4.39|5.72|4.32|0
1658242800000|2022-07-19 15:00:00|5.72|4.32|5.65|4.25|5.72|4.32|5.62|4.22|0
1658243100000|2022-07-19 15:05:00|5.64|4.24|5.6|4.2|5.65|4.25|5.59|4.19|0
1658243400000|2022-07-19 15:10:00|5.59|4.19|5.6|4.2|5.64|4.24|5.59|4.19|0
1658243700000|2022-07-19 15:15:00|5.61|4.21|5.47|4.07|5.77|4.37|5.45|4.05|0
1658244000000|2022-07-19 15:20:00|5.46|4.06|5.47|4.07|5.5|4.1|5.46|4.06|0
1658244300000|2022-07-19 15:25:00|5.46|4.06|5.4|4|5.46|4.06|5.38|3.98|0
1658244600000|2022-07-19 15:30:00|5.39|3.99|5.31|3.91|5.39|3.99|5.3|3.9|0
1658244900000|2022-07-19 15:35:00|5.32|3.92|5.39|3.99|5.39|3.99|5.29|3.89|0
1658245200000|2022-07-19 15:40:00|5.4|4|5.42|4.02|5.45|4.05|5.39|3.99|0
1658245500000|2022-07-19 15:45:00|5.41|4.01|5.46|4.06|5.46|4.06|5.4|4|0
1658245800000|2022-07-19 15:50:00|5.45|4.05|5.38|3.98|5.46|4.06|5.38|3.98|0
1658246100000|2022-07-19 15:55:00|5.37|3.97|5.32|3.92|5.38|3.98|5.32|3.92|0
1658246400000|2022-07-19 16:00:00|5.33|3.93|5.42|4.02|5.43|4.03|5.32|3.92|0
1658246700000|2022-07-19 16:05:00|5.43|4.03|5.43|4.03|5.48|4.08|5.42|4.02|0
1658247000000|2022-07-19 16:10:00|5.42|4.02|5.4|4|5.42|4.02|5.38|3.98|0
1658247300000|2022-07-19 16:15:00|5.41|4.01|5.4|4|5.44|4.04|5.4|4|0
1658247600000|2022-07-19 16:20:00|5.39|3.99|5.32|3.92|5.39|3.99|5.32|3.92|0
1658247900000|2022-07-19 16:25:00|5.33|3.93|5.3|3.9|5.33|3.93|5.29|3.89|0
1658248200000|2022-07-19 16:30:00|5.29|3.89|5.22|3.82|5.31|3.91|5.21|3.81|0
1658248500000|2022-07-19 16:35:00|5.23|3.83|5.23|3.83|5.26|3.86|5.22|3.82|0
1658248800000|2022-07-19 16:40:00|5.24|3.84|5.42|4.02|5.43|4.03|5.2|3.8|0
1658249100000|2022-07-19 16:45:00|5.41|4.01|5.4|4|5.43|4.03|5.38|3.98|0
1658249400000|2022-07-19 16:50:00|5.39|3.99|5.43|4.03|5.45|4.05|5.39|3.99|0
1658249700000|2022-07-19 16:55:00|5.44|4.04|5.37|3.97|5.45|4.05|5.37|3.97|0
1658250000000|2022-07-19 17:00:00|5.38|3.98|5.39|3.99|5.39|3.99|5.37|3.97|0
1658250300000|2022-07-19 17:05:00|5.4|4|5.43|4.03|5.44|4.04|5.39|3.99|0
1658250600000|2022-07-19 17:10:00|5.42|4.02|5.53|4.13|5.64|4.24|5.39|3.99|0
1658250900000|2022-07-19 17:15:00|5.52|4.12|5.57|4.17|5.57|4.17|5.5|4.1|0
1658251200000|2022-07-19 17:20:00|5.56|4.16|5.54|4.14|5.6|4.2|5.54|4.14|0
1658251500000|2022-07-19 17:25:00|5.53|4.13|5.54|4.14|5.55|4.15|5.52|4.12|0
1658251800000|2022-07-19 17:30:00|5.53|4.13|5.48|4.08|5.54|4.14|5.48|4.08|0
1658252100000|2022-07-19 17:35:00|5.47|4.07|5.38|3.98|5.48|4.08|5.37|3.97|0
1658252400000|2022-07-19 17:40:00|5.37|3.97|5.33|3.93|5.39|3.99|5.33|3.93|0
1658252700000|2022-07-19 17:45:00|5.34|3.94|5.34|3.94|5.35|3.95|5.32|3.92|0
1658253000000|2022-07-19 17:50:00|5.33|3.93|5.34|3.94|5.36|3.96|5.32|3.92|0
1658253300000|2022-07-19 17:55:00|5.33|3.93|5.27|3.87|5.33|3.93|5.26|3.86|0
1658253600000|2022-07-19 18:00:00|5.26|3.86|5.2|3.8|5.26|3.86|5.2|3.8|0
1658253900000|2022-07-19 18:05:00|5.19|3.79|5.15|3.75|5.19|3.79|5.14|3.74|0
1658254200000|2022-07-19 18:10:00|5.14|3.74|5.21|3.81|5.21|3.81|5.14|3.74|0
1658254500000|2022-07-19 18:15:00|5.22|3.82|5.18|3.78|5.25|3.85|5.18|3.78|0
1658254800000|2022-07-19 18:20:00|5.17|3.77|5.26|3.86|5.3|3.9|5.17|3.77|0
1658255100000|2022-07-19 18:25:00|5.27|3.87|5.43|4.03|5.44|4.04|5.27|3.87|0
1658255400000|2022-07-19 18:30:00|5.42|4.02|5.39|3.99|5.43|4.03|5.36|3.96|0
1658255700000|2022-07-19 18:35:00|5.38|3.98|5.41|4.01|5.41|4.01|5.36|3.96|0
1658256000000|2022-07-19 18:40:00|5.42|4.02|5.38|3.98|5.43|4.03|5.37|3.97|0
1658256300000|2022-07-19 18:45:00|5.39|3.99|5.45|4.05|5.49|4.09|5.39|3.99|0
1658256600000|2022-07-19 18:50:00|5.44|4.04|5.37|3.97|5.47|4.07|5.37|3.97|0
1658256900000|2022-07-19 18:55:00|5.38|3.98|5.37|3.97|5.4|4|5.36|3.96|0
1658257200000|2022-07-19 19:00:00|5.36|3.96|5.4|4|5.44|4.04|5.36|3.96|0
1658257500000|2022-07-19 19:05:00|5.41|4.01|5.3|3.9|5.41|4.01|5.29|3.89|0
1658257800000|2022-07-19 19:10:00|5.31|3.91|5.34|3.94|5.37|3.97|5.3|3.9|0
1658258100000|2022-07-19 19:15:00|5.33|3.93|5.32|3.92|5.37|3.97|5.31|3.91|0
1658258400000|2022-07-19 19:20:00|5.31|3.91|5.35|3.95|5.39|3.99|5.31|3.91|0
1658258700000|2022-07-19 19:25:00|5.34|3.94|5.33|3.93|5.36|3.96|5.3|3.9|0
1658259000000|2022-07-19 19:30:00|5.32|3.92|5.41|4.01|5.41|4.01|5.29|3.89|0
1658259300000|2022-07-19 19:35:00|5.39|3.99|5.32|3.92|5.4|4|5.32|3.92|0
1658259600000|2022-07-19 19:40:00|5.31|3.91|5.38|3.98|5.54|4.14|5.21|3.81|0
1658259900000|2022-07-19 19:45:00|5.39|3.99|5.41|4.01|5.43|4.03|5.35|3.95|0
1658260200000|2022-07-19 19:50:00|5.42|4.02|5.46|4.06|5.49|4.09|5.41|4.01|0
1658260500000|2022-07-19 19:55:00|5.45|4.05|5.49|4.09|5.49|4.09|5.37|3.97|0
1658260800000|2022-07-19 20:00:00|5.47|4.07|5.39|3.99|5.48|4.08|5.39|3.99|0
1658261100000|2022-07-19 20:05:00|5.4|4|5.36|3.96|5.42|4.02|5.35|3.95|0
1658261400000|2022-07-19 20:10:00|5.37|3.97|5.35|3.95|5.38|3.98|5.35|3.95|0
1658261700000|2022-07-19 20:15:00|5.45|3.85|5.41|3.81|5.45|3.85|5.4|3.8|0
1658262000000|2022-07-19 20:20:00|5.4|3.8|5.37|3.77|5.41|3.81|5.37|3.77|0
1658262300000|2022-07-19 20:25:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1658262600000|2022-07-19 20:30:00|5.36|3.76|5.38|3.78|5.39|3.79|5.36|3.76|0
1658262900000|2022-07-19 20:35:00|5.39|3.79|5.4|3.8|5.4|3.8|5.38|3.78|0
1658263200000|2022-07-19 20:40:00|5.39|3.79|5.39|3.79|5.41|3.81|5.38|3.78|0
1658263500000|2022-07-19 20:45:00|5.4|3.8|5.4|3.8|5.41|3.81|5.39|3.79|0
1658263800000|2022-07-19 20:50:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1658264100000|2022-07-19 20:55:00|5.41|3.81|5.41|3.81|5.41|3.81|5.39|3.79|0
1658264400000|2022-07-19 21:00:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1658264700000|2022-07-19 21:05:00|5.39|3.79|5.4|3.8|5.4|3.8|5.39|3.79|0
1658265000000|2022-07-19 21:10:00|5.39|3.79|5.39|3.79|5.39|3.79|5.39|3.79|0
1658265300000|2022-07-19 21:15:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1658265600000|2022-07-19 21:20:00|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1658265900000|2022-07-19 21:25:00|5.36|3.76|5.36|3.76|5.37|3.77|5.36|3.76|0
1658266200000|2022-07-19 21:30:00|5.37|3.77|5.37|3.77|5.37|3.77|5.37|3.77|0
1658266500000|2022-07-19 21:35:00|5.36|3.76|5.36|3.76|5.37|3.77|5.36|3.76|0
1658267400000|2022-07-19 21:50:00|5.35|3.75|5.35|3.75|5.36|3.76|5.35|3.75|0
1658267700000|2022-07-19 21:55:00|5.36|3.76|5.35|3.75|5.36|3.76|5.35|3.75|0
1658268000000|2022-07-19 22:00:00|5.36|3.76|5.42|3.82|5.42|3.82|5.34|3.74|0
1658268300000|2022-07-19 22:05:00|5.41|3.81|5.4|3.8|5.42|3.82|5.39|3.79|0
1658268600000|2022-07-19 22:10:00|5.39|3.79|5.39|3.79|5.4|3.8|5.39|3.79|0
1658268900000|2022-07-19 22:15:00|5.38|3.78|5.38|3.78|5.39|3.79|5.38|3.78|0
1658269200000|2022-07-19 22:20:00|5.39|3.79|5.41|3.81|5.41|3.81|5.39|3.79|0
1658269500000|2022-07-19 22:25:00|5.42|3.82|5.42|3.82|5.42|3.82|5.41|3.81|0
1658269800000|2022-07-19 22:30:00|5.43|3.83|5.44|3.84|5.45|3.85|5.42|3.82|0
1658270100000|2022-07-19 22:35:00|5.43|3.83|5.43|3.83|5.44|3.84|5.42|3.82|0
1658270400000|2022-07-19 22:40:00|5.42|3.82|5.44|3.84|5.44|3.84|5.42|3.82|0
1658270700000|2022-07-19 22:45:00|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1658271000000|2022-07-19 22:50:00|5.41|3.81|5.42|3.82|5.42|3.82|5.4|3.8|0
1658271300000|2022-07-19 22:55:00|5.41|3.81|5.38|3.78|5.42|3.82|5.38|3.78|0
1658271600000|2022-07-19 23:00:00|5.37|3.77|5.39|3.79|5.4|3.8|5.36|3.76|0
1658271900000|2022-07-19 23:05:00|5.38|3.78|5.37|3.77|5.4|3.8|5.37|3.77|0
1658272200000|2022-07-19 23:10:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1658272500000|2022-07-19 23:15:00|5.38|3.78|5.39|3.79|5.39|3.79|5.37|3.77|0
1658272800000|2022-07-19 23:20:00|5.4|3.8|5.42|3.82|5.43|3.83|5.39|3.79|0
1658273100000|2022-07-19 23:25:00|5.41|3.81|5.41|3.81|5.42|3.82|5.41|3.81|0
1658273400000|2022-07-19 23:30:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1658273700000|2022-07-19 23:35:00|5.42|3.82|5.43|3.83|5.43|3.83|5.41|3.81|0
1658274000000|2022-07-19 23:40:00|5.42|3.82|5.43|3.83|5.43|3.83|5.41|3.81|0
1658274300000|2022-07-19 23:45:00|5.42|3.82|5.41|3.81|5.44|3.84|5.41|3.81|0
1658274600000|2022-07-19 23:50:00|5.4|3.8|5.39|3.79|5.4|3.8|5.38|3.78|0
1658274900000|2022-07-19 23:55:00|5.38|3.78|5.4|3.8|5.4|3.8|5.38|3.78|0
1658275200000|2022-07-20 00:00:00|5.41|3.81|5.44|3.84|5.46|3.86|5.41|3.81|0
1658275500000|2022-07-20 00:05:00|5.45|3.85|5.43|3.83|5.45|3.85|5.42|3.82|0
1658275800000|2022-07-20 00:10:00|5.42|3.82|5.42|3.82|5.45|3.85|5.42|3.82|0
1658276100000|2022-07-20 00:15:00|5.41|3.81|5.38|3.78|5.41|3.81|5.38|3.78|0
1658276400000|2022-07-20 00:20:00|5.39|3.79|5.35|3.75|5.4|3.8|5.35|3.75|0
1658276700000|2022-07-20 00:25:00|5.34|3.74|5.36|3.76|5.36|3.76|5.21|3.61|0
1658277000000|2022-07-20 00:30:00|5.35|3.75|5.37|3.77|5.37|3.77|5.31|3.71|0
1658277300000|2022-07-20 00:35:00|5.36|3.76|5.39|3.79|5.4|3.8|5.36|3.76|0
1658277600000|2022-07-20 00:40:00|5.38|3.78|5.4|3.8|5.4|3.8|5.38|3.78|0
1658277900000|2022-07-20 00:45:00|5.39|3.79|5.38|3.78|5.4|3.8|5.37|3.77|0
1658278200000|2022-07-20 00:50:00|5.39|3.79|5.38|3.78|5.41|3.81|5.38|3.78|0
1658278500000|2022-07-20 00:55:00|5.39|3.79|5.35|3.75|5.39|3.79|5.34|3.74|0
1658278800000|2022-07-20 01:00:00|5.36|3.76|5.38|3.78|5.39|3.79|5.34|3.74|0
1658279100000|2022-07-20 01:05:00|5.39|3.79|5.38|3.78|5.39|3.79|5.36|3.76|0
1658279400000|2022-07-20 01:10:00|5.39|3.79|5.41|3.81|5.42|3.82|5.37|3.77|0
1658279700000|2022-07-20 01:15:00|5.4|3.8|5.37|3.77|5.41|3.81|5.36|3.76|0
1658280000000|2022-07-20 01:20:00|5.36|3.76|5.39|3.79|5.4|3.8|5.36|3.76|0
1658280300000|2022-07-20 01:25:00|5.4|3.8|5.37|3.77|5.4|3.8|5.37|3.77|0
1658280600000|2022-07-20 01:30:00|5.38|3.78|5.33|3.73|5.38|3.78|5.33|3.73|0
1658280900000|2022-07-20 01:35:00|5.34|3.74|5.32|3.72|5.35|3.75|5.3|3.7|0
1658281200000|2022-07-20 01:40:00|5.33|3.73|5.32|3.72|5.33|3.73|5.31|3.71|0
1658281500000|2022-07-20 01:45:00|5.31|3.71|5.32|3.72|5.33|3.73|5.31|3.71|0
1658281800000|2022-07-20 01:50:00|5.31|3.71|5.28|3.68|5.32|3.72|5.26|3.66|0
1658282100000|2022-07-20 01:55:00|5.27|3.67|5.29|3.69|5.3|3.7|5.25|3.65|0
1658282400000|2022-07-20 02:00:00|5.3|3.7|5.32|3.72|5.32|3.72|5.3|3.7|0
1658282700000|2022-07-20 02:05:00|5.31|3.71|5.29|3.69|5.32|3.72|5.29|3.69|0
1658283000000|2022-07-20 02:10:00|5.3|3.7|5.3|3.7|5.3|3.7|5.27|3.67|0
1658283300000|2022-07-20 02:15:00|5.29|3.69|5.28|3.68|5.29|3.69|5.26|3.66|0
1658283600000|2022-07-20 02:20:00|5.29|3.69|5.28|3.68|5.29|3.69|5.27|3.67|0
1658283900000|2022-07-20 02:25:00|5.27|3.67|5.27|3.67|5.28|3.68|5.26|3.66|0
1658284200000|2022-07-20 02:30:00|5.26|3.66|5.22|3.62|5.27|3.67|5.22|3.62|0
1658284500000|2022-07-20 02:35:00|5.21|3.61|5.17|3.57|5.22|3.62|5.17|3.57|0
1658284800000|2022-07-20 02:40:00|5.18|3.58|5.17|3.57|5.18|3.58|5.16|3.56|0
1658285100000|2022-07-20 02:45:00|5.18|3.58|5.2|3.6|5.2|3.6|5.18|3.58|0
1658285400000|2022-07-20 02:50:00|5.21|3.61|5.19|3.59|5.21|3.61|5.19|3.59|0
1658285700000|2022-07-20 02:55:00|5.2|3.6|5.19|3.59|5.2|3.6|5.19|3.59|0
1658286000000|2022-07-20 03:00:00|5.2|3.6|5.19|3.59|5.2|3.6|5.18|3.58|0
1658286300000|2022-07-20 03:05:00|5.2|3.6|5.21|3.61|5.22|3.62|5.19|3.59|0
1658286600000|2022-07-20 03:10:00|5.2|3.6|5.2|3.6|5.21|3.61|5.19|3.59|0
1658286900000|2022-07-20 03:15:00|5.21|3.61|5.2|3.6|5.21|3.61|5.19|3.59|0
1658287200000|2022-07-20 03:20:00|5.21|3.61|5.19|3.59|5.21|3.61|5.18|3.58|0
1658287500000|2022-07-20 03:25:00|5.18|3.58|5.19|3.59|5.19|3.59|5.18|3.58|0
1658287800000|2022-07-20 03:30:00|5.18|3.58|5.19|3.59|5.2|3.6|5.18|3.58|0
1658288100000|2022-07-20 03:35:00|5.2|3.6|5.19|3.59|5.2|3.6|5.19|3.59|0
1658288400000|2022-07-20 03:40:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1658288700000|2022-07-20 03:45:00|5.21|3.61|5.22|3.62|5.23|3.63|5.21|3.61|0
1658289000000|2022-07-20 03:50:00|5.23|3.63|5.24|3.64|5.24|3.64|5.22|3.62|0
1658289300000|2022-07-20 03:55:00|5.23|3.63|5.21|3.61|5.23|3.63|5.2|3.6|0
1658289600000|2022-07-20 04:00:00|5.2|3.6|5.2|3.6|5.21|3.61|5.19|3.59|0
1658289900000|2022-07-20 04:05:00|5.19|3.59|5.17|3.57|5.2|3.6|5.17|3.57|0
1658290200000|2022-07-20 04:10:00|5.16|3.56|5.18|3.58|5.18|3.58|5.16|3.56|0
1658290500000|2022-07-20 04:15:00|5.19|3.59|5.2|3.6|5.2|3.6|5.18|3.58|0
1658290800000|2022-07-20 04:20:00|5.21|3.61|5.22|3.62|5.22|3.62|5.19|3.59|0
1658291100000|2022-07-20 04:25:00|5.23|3.63|5.25|3.65|5.26|3.66|5.22|3.62|0
1658291400000|2022-07-20 04:30:00|5.26|3.66|5.24|3.64|5.26|3.66|5.22|3.62|0
1658291700000|2022-07-20 04:35:00|5.25|3.65|5.26|3.66|5.26|3.66|5.24|3.64|0
1658292000000|2022-07-20 04:40:00|5.25|3.65|5.23|3.63|5.25|3.65|5.23|3.63|0
1658292300000|2022-07-20 04:45:00|5.22|3.62|5.21|3.61|5.23|3.63|5.21|3.61|0
1658292600000|2022-07-20 04:50:00|5.22|3.62|5.19|3.59|5.23|3.63|5.19|3.59|0
1658292900000|2022-07-20 04:55:00|5.2|3.6|5.21|3.61|5.21|3.61|5.2|3.6|0
1658293200000|2022-07-20 05:00:00|5.22|3.62|5.26|3.66|5.28|3.68|5.21|3.61|0
1658293500000|2022-07-20 05:05:00|5.27|3.67|5.26|3.66|5.28|3.68|5.25|3.65|0
1658293800000|2022-07-20 05:10:00|5.27|3.67|5.27|3.67|5.3|3.7|5.27|3.67|0
1658294100000|2022-07-20 05:15:00|5.28|3.68|5.28|3.68|5.3|3.7|5.27|3.67|0
1658294400000|2022-07-20 05:20:00|5.29|3.69|5.32|3.72|5.33|3.73|5.29|3.69|0
1658294700000|2022-07-20 05:25:00|5.31|3.71|5.27|3.67|5.31|3.71|5.27|3.67|0
1658295000000|2022-07-20 05:30:00|5.28|3.68|5.29|3.69|5.31|3.71|5.28|3.68|0
1658295300000|2022-07-20 05:35:00|5.3|3.7|5.29|3.69|5.31|3.71|5.28|3.68|0
1658295600000|2022-07-20 05:40:00|5.3|3.7|5.29|3.69|5.3|3.7|5.27|3.67|0
1658295900000|2022-07-20 05:45:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1658296200000|2022-07-20 05:50:00|5.29|3.69|5.28|3.68|5.29|3.69|5.26|3.66|0
1658296500000|2022-07-20 05:55:00|5.27|3.67|5.21|3.61|5.31|3.71|5.21|3.61|0
1658296800000|2022-07-20 06:00:00|5.22|3.62|5.23|3.63|5.25|3.65|5.19|3.59|0
1658297100000|2022-07-20 06:05:00|5.24|3.64|5.2|3.6|5.24|3.64|5.2|3.6|0
1658297400000|2022-07-20 06:10:00|5.21|3.61|5.24|3.64|5.24|3.64|5.2|3.6|0
1658297700000|2022-07-20 06:15:00|5.23|3.63|5.25|3.65|5.25|3.65|5.21|3.61|0
1658298000000|2022-07-20 06:20:00|5.24|3.64|5.26|3.66|5.28|3.68|5.23|3.63|0
1658298300000|2022-07-20 06:25:00|5.27|3.67|5.21|3.61|5.27|3.67|5.21|3.61|0
1658298600000|2022-07-20 06:30:00|5.22|3.62|5.2|3.6|5.22|3.62|5.2|3.6|0
1658298900000|2022-07-20 06:35:00|5.21|3.61|5.19|3.59|5.24|3.64|5.19|3.59|0
1658299200000|2022-07-20 06:40:00|5.18|3.58|5.21|3.61|5.23|3.63|5.18|3.58|0
1658299500000|2022-07-20 06:45:00|5.22|3.62|5.17|3.57|5.22|3.62|5.16|3.56|0
1658299800000|2022-07-20 06:50:00|5.18|3.58|5.21|3.61|5.22|3.62|5.17|3.57|0
1658300100000|2022-07-20 06:55:00|5.2|3.6|5.21|3.61|5.21|3.61|5.19|3.59|0
1658300400000|2022-07-20 07:00:00|5.23|3.63|5.24|3.64|5.32|3.72|5.23|3.63|0
1658300700000|2022-07-20 07:05:00|5.14|3.74|5.07|3.67|5.15|3.75|5.05|3.65|0
1658301000000|2022-07-20 07:10:00|5.08|3.68|5.11|3.71|5.12|3.72|5.06|3.66|0
1658301300000|2022-07-20 07:15:00|5.12|3.72|5.09|3.69|5.17|3.77|5.08|3.68|0
1658301600000|2022-07-20 07:20:00|5.1|3.7|5.11|3.71|5.11|3.71|5.03|3.63|0
1658301900000|2022-07-20 07:25:00|5.13|3.73|5.16|3.76|5.17|3.77|5.11|3.71|0
1658302200000|2022-07-20 07:30:00|5.15|3.75|5.22|3.82|5.23|3.83|5.12|3.72|0
1658302500000|2022-07-20 07:35:00|5.23|3.83|5.29|3.89|5.3|3.9|5.22|3.82|0
1658302800000|2022-07-20 07:40:00|5.3|3.9|5.35|3.95|5.35|3.95|5.26|3.86|0
1658303100000|2022-07-20 07:45:00|5.34|3.94|5.33|3.93|5.37|3.97|5.31|3.91|0
1658303400000|2022-07-20 07:50:00|5.34|3.94|5.3|3.9|5.35|3.95|5.29|3.89|0
1658303700000|2022-07-20 07:55:00|5.29|3.89|5.34|3.94|5.35|3.95|5.27|3.87|0
1658304000000|2022-07-20 08:00:00|5.35|3.95|5.24|3.84|5.36|3.96|5.24|3.84|0
1658304300000|2022-07-20 08:05:00|5.25|3.85|5.21|3.81|5.27|3.87|5.2|3.8|0
1658304600000|2022-07-20 08:10:00|5.2|3.8|5.21|3.81|5.22|3.82|5.17|3.77|0
1658304900000|2022-07-20 08:15:00|5.2|3.8|5.24|3.84|5.24|3.84|5.19|3.79|0
1658305200000|2022-07-20 08:20:00|5.23|3.83|5.28|3.88|5.29|3.89|5.23|3.83|0
1658305500000|2022-07-20 08:25:00|5.29|3.89|5.25|3.85|5.3|3.9|5.25|3.85|0
1658305800000|2022-07-20 08:30:00|5.26|3.86|5.25|3.85|5.27|3.87|5.23|3.83|0
1658306100000|2022-07-20 08:35:00|5.24|3.84|5.27|3.87|5.28|3.88|5.24|3.84|0
1658306400000|2022-07-20 08:40:00|5.26|3.86|5.26|3.86|5.27|3.87|5.24|3.84|0
1658306700000|2022-07-20 08:45:00|5.27|3.87|5.3|3.9|5.33|3.93|5.27|3.87|0
1658307000000|2022-07-20 08:50:00|5.31|3.91|5.31|3.91|5.34|3.94|5.3|3.9|0
1658307300000|2022-07-20 08:55:00|5.3|3.9|5.29|3.89|5.32|3.92|5.28|3.88|0
1658307600000|2022-07-20 09:00:00|5.28|3.88|5.25|3.85|5.29|3.89|5.23|3.83|0
1658307900000|2022-07-20 09:05:00|5.24|3.84|5.25|3.85|5.26|3.86|5.23|3.83|0
1658308200000|2022-07-20 09:10:00|5.24|3.84|5.25|3.85|5.26|3.86|5.23|3.83|0
1658308500000|2022-07-20 09:15:00|5.24|3.84|5.25|3.85|5.26|3.86|5.23|3.83|0
1658308800000|2022-07-20 09:20:00|5.24|3.84|5.25|3.85|5.28|3.88|5.23|3.83|0
1658309100000|2022-07-20 09:25:00|5.24|3.84|5.28|3.88|5.28|3.88|5.24|3.84|0
1658309400000|2022-07-20 09:30:00|5.29|3.89|5.26|3.86|5.29|3.89|5.25|3.85|0
1658309700000|2022-07-20 09:35:00|5.25|3.85|5.21|3.81|5.25|3.85|5.21|3.81|0
1658310000000|2022-07-20 09:40:00|5.2|3.8|5.23|3.83|5.24|3.84|5.2|3.8|0
1658310300000|2022-07-20 09:45:00|5.22|3.82|5.23|3.83|5.25|3.85|5.22|3.82|0
1658310600000|2022-07-20 09:50:00|5.22|3.82|5.19|3.79|5.22|3.82|5.19|3.79|0
1658310900000|2022-07-20 09:55:00|5.2|3.8|5.22|3.82|5.23|3.83|5.19|3.79|0
1658311200000|2022-07-20 10:00:00|5.23|3.83|5.25|3.85|5.27|3.87|5.21|3.81|0
1658311500000|2022-07-20 10:05:00|5.24|3.84|5.27|3.87|5.27|3.87|5.22|3.82|0
1658311800000|2022-07-20 10:10:00|5.26|3.86|5.26|3.86|5.29|3.89|5.26|3.86|0
1658312100000|2022-07-20 10:15:00|5.27|3.87|5.22|3.82|5.27|3.87|5.22|3.82|0
1658312400000|2022-07-20 10:20:00|5.21|3.81|5.22|3.82|5.24|3.84|5.21|3.81|0
1658312700000|2022-07-20 10:25:00|5.21|3.81|5.26|3.86|5.26|3.86|5.2|3.8|0
1658313000000|2022-07-20 10:30:00|5.25|3.85|5.43|4.03|5.43|4.03|5.25|3.85|0
1658313300000|2022-07-20 10:35:00|5.44|4.04|5.49|4.09|5.49|4.09|5.38|3.98|0
1658313600000|2022-07-20 10:40:00|5.48|4.08|5.46|4.06|5.54|4.14|5.42|4.02|0
1658313900000|2022-07-20 10:45:00|5.47|4.07|5.56|4.16|5.6|4.2|5.47|4.07|0
1658314200000|2022-07-20 10:50:00|5.55|4.15|5.5|4.1|5.56|4.16|5.49|4.09|0
1658314500000|2022-07-20 10:55:00|5.51|4.11|5.46|4.06|5.52|4.12|5.43|4.03|0
1658314800000|2022-07-20 11:00:00|5.45|4.05|5.46|4.06|5.47|4.07|5.44|4.04|0
1658315100000|2022-07-20 11:05:00|5.45|4.05|5.48|4.08|5.48|4.08|5.42|4.02|0
1658315400000|2022-07-20 11:10:00|5.47|4.07|5.49|4.09|5.51|4.11|5.46|4.06|0
1658315700000|2022-07-20 11:15:00|5.5|4.1|5.49|4.09|5.53|4.13|5.49|4.09|0
1658316000000|2022-07-20 11:20:00|5.48|4.08|5.44|4.04|5.48|4.08|5.44|4.04|0
1658316300000|2022-07-20 11:25:00|5.43|4.03|5.42|4.02|5.45|4.05|5.42|4.02|0
1658316600000|2022-07-20 11:30:00|5.43|4.03|5.43|4.03|5.46|4.06|5.41|4.01|0
1658316900000|2022-07-20 11:35:00|5.44|4.04|5.45|4.05|5.47|4.07|5.44|4.04|0
1658317200000|2022-07-20 11:40:00|5.46|4.06|5.51|4.11|5.51|4.11|5.46|4.06|0
1658317500000|2022-07-20 11:45:00|5.52|4.12|5.5|4.1|5.52|4.12|5.48|4.08|0
1658317800000|2022-07-20 11:50:00|5.49|4.09|5.48|4.08|5.52|4.12|5.48|4.08|0
1658318100000|2022-07-20 11:55:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1658318400000|2022-07-20 12:00:00|5.49|4.09|5.37|3.97|5.49|4.09|5.35|3.95|0
1658318700000|2022-07-20 12:05:00|5.38|3.98|5.28|3.88|5.4|4|5.26|3.86|0
1658319000000|2022-07-20 12:10:00|5.26|3.86|5.26|3.86|5.29|3.89|5.26|3.86|0
1658319300000|2022-07-20 12:15:00|5.27|3.87|5.3|3.9|5.3|3.9|5.26|3.86|0
1658319600000|2022-07-20 12:20:00|5.29|3.89|5.46|4.06|5.5|4.1|5.29|3.89|0
1658319900000|2022-07-20 12:25:00|5.45|4.05|5.43|4.03|5.48|4.08|5.41|4.01|0
1658320200000|2022-07-20 12:30:00|5.44|4.04|5.39|3.99|5.46|4.06|5.36|3.96|0
1658320500000|2022-07-20 12:35:00|5.38|3.98|5.37|3.97|5.42|4.02|5.35|3.95|0
1658320800000|2022-07-20 12:40:00|5.36|3.96|5.34|3.94|5.4|4|5.33|3.93|0
1658321100000|2022-07-20 12:45:00|5.35|3.95|5.27|3.87|5.36|3.96|5.27|3.87|0
1658321400000|2022-07-20 12:50:00|5.29|3.89|5.14|3.74|5.29|3.89|5.1|3.7|0
1658321700000|2022-07-20 12:55:00|5.13|3.73|5.16|3.76|5.16|3.76|5.13|3.73|0
1658322000000|2022-07-20 13:00:00|5.17|3.77|5.14|3.74|5.17|3.77|5.11|3.71|0
1658322300000|2022-07-20 13:05:00|5.13|3.73|5.15|3.75|5.15|3.75|5.12|3.72|0
1658322600000|2022-07-20 13:10:00|5.16|3.76|5.18|3.78|5.18|3.78|5.14|3.74|0
1658322900000|2022-07-20 13:15:00|5.16|3.76|5.11|3.71|5.17|3.77|5.11|3.71|0
1658323200000|2022-07-20 13:20:00|5.12|3.72|5.08|3.68|5.13|3.73|5.06|3.66|0
1658323500000|2022-07-20 13:25:00|5.07|3.67|5.06|3.66|5.1|3.7|5.05|3.65|0
1658323800000|2022-07-20 13:30:00|5.07|3.67|5.11|3.71|5.2|3.8|5.07|3.67|0
1658324100000|2022-07-20 13:35:00|5.09|3.69|5.03|3.63|5.09|3.69|4.99|3.59|0
1658324400000|2022-07-20 13:40:00|5.04|3.64|5.05|3.65|5.1|3.7|5|3.6|0
1658324700000|2022-07-20 13:45:00|5.03|3.63|5.09|3.69|5.13|3.73|5.02|3.62|0
1658325000000|2022-07-20 13:50:00|5.08|3.68|5.13|3.73|5.14|3.74|5.03|3.63|0
1658325300000|2022-07-20 13:55:00|5.14|3.74|5.22|3.82|5.24|3.84|5.1|3.7|0
1658325600000|2022-07-20 14:00:00|5.23|3.83|5.19|3.79|5.26|3.86|5.16|3.76|0
1658325900000|2022-07-20 14:05:00|5.18|3.78|5|3.6|5.29|3.89|5|3.6|0
1658326200000|2022-07-20 14:10:00|4.99|3.59|4.95|3.55|5|3.6|4.95|3.55|0
1658326500000|2022-07-20 14:15:00|4.97|3.57|4.97|3.57|5.02|3.62|4.97|3.57|0
1658326800000|2022-07-20 14:20:00|4.98|3.58|4.86|3.46|4.98|3.58|4.86|3.46|0
1658327100000|2022-07-20 14:25:00|4.85|3.45|4.75|3.35|4.85|3.45|4.75|3.35|0
1658327400000|2022-07-20 14:30:00|4.77|3.37|4.64|3.24|4.77|3.37|4.62|3.22|0
1658327700000|2022-07-20 14:35:00|4.65|3.25|4.79|3.39|5.01|3.61|4.57|3.17|0
1658328000000|2022-07-20 14:40:00|4.8|3.4|4.8|3.4|4.86|3.46|4.8|3.4|0
1658328300000|2022-07-20 14:45:00|4.81|3.41|4.69|3.29|4.81|3.41|4.67|3.27|0
1658328600000|2022-07-20 14:50:00|4.7|3.3|4.64|3.24|4.75|3.35|4.61|3.21|0
1658328900000|2022-07-20 14:55:00|4.63|3.23|4.61|3.21|4.67|3.27|4.61|3.21|0
1658329200000|2022-07-20 15:00:00|4.6|3.2|4.68|3.28|4.71|3.31|4.6|3.2|0
1658329500000|2022-07-20 15:05:00|4.67|3.27|4.84|3.44|4.87|3.47|4.67|3.27|0
1658329800000|2022-07-20 15:10:00|4.83|3.43|4.87|3.47|4.88|3.48|4.83|3.43|0
1658330100000|2022-07-20 15:15:00|4.88|3.48|4.87|3.47|4.89|3.49|4.85|3.45|0
1658330400000|2022-07-20 15:20:00|4.86|3.46|4.85|3.45|4.96|3.56|4.84|3.44|0
1658330700000|2022-07-20 15:25:00|4.84|3.44|4.77|3.37|4.93|3.53|4.76|3.36|0
1658331000000|2022-07-20 15:30:00|4.78|3.38|4.88|3.48|4.89|3.49|4.74|3.34|0
1658331300000|2022-07-20 15:35:00|4.87|3.47|4.94|3.54|4.98|3.58|4.85|3.45|0
1658331600000|2022-07-20 15:40:00|4.96|3.56|4.92|3.52|4.98|3.58|4.91|3.51|0
1658331900000|2022-07-20 15:45:00|4.91|3.51|4.89|3.49|4.91|3.51|4.87|3.47|0
1658332200000|2022-07-20 15:50:00|4.88|3.48|4.81|3.41|4.88|3.48|4.79|3.39|0
1658332500000|2022-07-20 15:55:00|4.82|3.42|4.82|3.42|4.84|3.44|4.78|3.38|0
1658332800000|2022-07-20 16:00:00|4.83|3.43|4.82|3.42|4.89|3.49|4.8|3.4|0
1658333100000|2022-07-20 16:05:00|4.83|3.43|4.76|3.36|4.83|3.43|4.75|3.35|0
1658333400000|2022-07-20 16:10:00|4.77|3.37|4.76|3.36|4.78|3.38|4.75|3.35|0
1658333700000|2022-07-20 16:15:00|4.75|3.35|4.78|3.38|4.83|3.43|4.75|3.35|0
1658334000000|2022-07-20 16:20:00|4.77|3.37|4.79|3.39|4.81|3.41|4.77|3.37|0
1658334300000|2022-07-20 16:25:00|4.78|3.38|4.87|3.47|4.87|3.47|4.78|3.38|0
1658334600000|2022-07-20 16:30:00|4.86|3.46|4.81|3.41|4.87|3.47|4.81|3.41|0
1658334900000|2022-07-20 16:35:00|4.82|3.42|4.83|3.43|4.83|3.43|4.79|3.39|0
1658335200000|2022-07-20 16:40:00|4.82|3.42|5.03|3.63|5.04|3.64|4.81|3.41|0
1658335500000|2022-07-20 16:45:00|5.05|3.65|5.17|3.77|5.2|3.8|5.05|3.65|0
1658335800000|2022-07-20 16:50:00|5.16|3.76|4.83|3.43|5.17|3.77|4.8|3.4|0
1658336100000|2022-07-20 16:55:00|4.82|3.42|4.78|3.38|4.85|3.45|4.75|3.35|0
1658336400000|2022-07-20 17:00:00|4.79|3.39|5.01|3.61|5.03|3.63|4.78|3.38|0
1658336700000|2022-07-20 17:05:00|5.02|3.62|5.06|3.66|5.14|3.74|4.95|3.55|0
1658337000000|2022-07-20 17:10:00|5.09|3.69|5.2|3.8|5.21|3.81|4.97|3.57|0
1658337300000|2022-07-20 17:15:00|5.21|3.81|5.11|3.71|5.24|3.84|5.1|3.7|0
1658337600000|2022-07-20 17:20:00|5.09|3.69|5.14|3.74|5.16|3.76|5.09|3.69|0
1658337900000|2022-07-20 17:25:00|5.15|3.75|5.01|3.61|5.16|3.76|5.01|3.61|0
1658338200000|2022-07-20 17:30:00|5.02|3.62|4.95|3.55|5.07|3.67|4.92|3.52|0
1658338500000|2022-07-20 17:35:00|4.96|3.56|4.98|3.58|5.04|3.64|4.96|3.56|0
1658338800000|2022-07-20 17:40:00|4.97|3.57|5.03|3.63|5.23|3.83|4.95|3.55|0
1658339100000|2022-07-20 17:45:00|5.02|3.62|5.13|3.73|5.13|3.73|5.01|3.61|0
1658339400000|2022-07-20 17:50:00|5.12|3.72|5.13|3.73|5.15|3.75|5.09|3.69|0
1658339700000|2022-07-20 17:55:00|5.12|3.72|5.27|3.87|5.28|3.88|5.12|3.72|0
1658340000000|2022-07-20 18:00:00|5.26|3.86|5.12|3.72|5.26|3.86|5.04|3.64|0
1658340300000|2022-07-20 18:05:00|5.11|3.71|5.08|3.68|5.15|3.75|5.08|3.68|0
1658340600000|2022-07-20 18:10:00|5.09|3.69|5.1|3.7|5.16|3.76|5.07|3.67|0
1658340900000|2022-07-20 18:15:00|5.11|3.71|5.06|3.66|5.16|3.76|5.06|3.66|0
1658341200000|2022-07-20 18:20:00|5.07|3.67|4.97|3.57|5.08|3.68|4.97|3.57|0
1658341500000|2022-07-20 18:25:00|4.98|3.58|4.91|3.51|4.98|3.58|4.89|3.49|0
1658341800000|2022-07-20 18:30:00|4.9|3.5|4.89|3.49|4.97|3.57|4.89|3.49|0
1658342100000|2022-07-20 18:35:00|4.9|3.5|4.86|3.46|4.92|3.52|4.86|3.46|0
1658342400000|2022-07-20 18:40:00|4.85|3.45|4.88|3.48|4.91|3.51|4.85|3.45|0
1658342700000|2022-07-20 18:45:00|4.87|3.47|4.86|3.46|4.9|3.5|4.86|3.46|0
1658343000000|2022-07-20 18:50:00|4.85|3.45|5.01|3.61|5.01|3.61|4.85|3.45|0
1658343300000|2022-07-20 18:55:00|5.02|3.62|4.91|3.51|5.04|3.64|4.89|3.49|0
1658343600000|2022-07-20 19:00:00|4.9|3.5|4.78|3.38|4.93|3.53|4.77|3.37|0
1658343900000|2022-07-20 19:05:00|4.77|3.37|4.8|3.4|4.82|3.42|4.73|3.33|0
1658344200000|2022-07-20 19:10:00|4.81|3.41|4.79|3.39|4.81|3.41|4.75|3.35|0
1658344500000|2022-07-20 19:15:00|4.78|3.38|4.74|3.34|4.8|3.4|4.72|3.32|0
1658344800000|2022-07-20 19:20:00|4.75|3.35|4.8|3.4|4.82|3.42|4.73|3.33|0
1658345100000|2022-07-20 19:25:00|4.79|3.39|4.71|3.31|4.79|3.39|4.71|3.31|0
1658345400000|2022-07-20 19:30:00|4.7|3.3|4.92|3.52|5.11|3.71|4.7|3.3|0
1658345700000|2022-07-20 19:35:00|4.91|3.51|4.92|3.52|4.96|3.56|4.88|3.48|0
1658346000000|2022-07-20 19:40:00|4.93|3.53|4.85|3.45|4.94|3.54|4.82|3.42|0
1658346300000|2022-07-20 19:45:00|4.86|3.46|4.87|3.47|4.92|3.52|4.83|3.43|0
1658346600000|2022-07-20 19:50:00|4.85|3.45|4.94|3.54|4.97|3.57|4.82|3.42|0
1658346900000|2022-07-20 19:55:00|4.93|3.53|4.96|3.56|4.98|3.58|4.91|3.51|0
1658347200000|2022-07-20 20:00:00|4.95|3.55|4.91|3.51|4.95|3.55|4.87|3.47|0
1658347500000|2022-07-20 20:05:00|4.9|3.5|4.91|3.51|4.95|3.55|4.88|3.48|0
1658347800000|2022-07-20 20:10:00|4.92|3.52|4.99|3.59|5.01|3.61|4.91|3.51|0
1658348100000|2022-07-20 20:15:00|5.1|3.5|5.13|3.53|5.18|3.58|5.08|3.48|0
1658348400000|2022-07-20 20:20:00|5.14|3.54|5.13|3.53|5.15|3.55|5.11|3.51|0
1658348700000|2022-07-20 20:25:00|5.14|3.54|5.14|3.54|5.16|3.56|5.12|3.52|0
1658349000000|2022-07-20 20:30:00|5.15|3.55|5.15|3.55|5.17|3.57|5.13|3.53|0
1658349300000|2022-07-20 20:35:00|5.16|3.56|5.18|3.58|5.18|3.58|5.15|3.55|0
1658349600000|2022-07-20 20:40:00|5.17|3.57|5.15|3.55|5.18|3.58|5.14|3.54|0
1658349900000|2022-07-20 20:45:00|5.14|3.54|5.17|3.57|5.17|3.57|5.14|3.54|0
1658350200000|2022-07-20 20:50:00|5.18|3.58|5.17|3.57|5.18|3.58|5.16|3.56|0
1658350500000|2022-07-20 20:55:00|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1658350800000|2022-07-20 21:00:00|5.16|3.56|5.17|3.57|5.17|3.57|5.16|3.56|0
1658351100000|2022-07-20 21:05:00|5.16|3.56|5.16|3.56|5.18|3.58|5.16|3.56|0
1658351400000|2022-07-20 21:10:00|5.17|3.57|5.17|3.57|5.17|3.57|5.16|3.56|0
1658352300000|2022-07-20 21:25:00|5.16|3.56|5.14|3.54|5.16|3.56|5.14|3.54|0
1658352600000|2022-07-20 21:30:00|5.13|3.53|5.13|3.53|5.13|3.53|5.13|3.53|0
1658352900000|2022-07-20 21:35:00|5.14|3.54|5.1|3.5|5.14|3.54|5.1|3.5|0
1658353200000|2022-07-20 21:40:00|5.11|3.51|5.11|3.51|5.13|3.53|5.11|3.51|0
1658353500000|2022-07-20 21:45:00|5.1|3.5|5.1|3.5|5.1|3.5|5.09|3.49|0
1658353800000|2022-07-20 21:50:00|5.11|3.51|5.12|3.52|5.12|3.52|5.11|3.51|0
1658354100000|2022-07-20 21:55:00|5.11|3.51|5.14|3.54|5.14|3.54|5.11|3.51|0
1658354400000|2022-07-20 22:00:00|5.15|3.55|5.15|3.55|5.17|3.57|5.13|3.53|0
1658354700000|2022-07-20 22:05:00|5.14|3.54|5.16|3.56|5.17|3.57|5.13|3.53|0
1658355000000|2022-07-20 22:10:00|5.15|3.55|5.15|3.55|5.16|3.56|5.14|3.54|0
1658355300000|2022-07-20 22:15:00|5.16|3.56|5.21|3.61|5.21|3.61|5.16|3.56|0
1658355600000|2022-07-20 22:20:00|5.2|3.6|5.2|3.6|5.23|3.63|5.2|3.6|0
1658355900000|2022-07-20 22:25:00|5.19|3.59|5.17|3.57|5.19|3.59|5.16|3.56|0
1658356200000|2022-07-20 22:30:00|5.16|3.56|5.17|3.57|5.19|3.59|5.15|3.55|0
1658356500000|2022-07-20 22:35:00|5.18|3.58|5.22|3.62|5.22|3.62|5.17|3.57|0
1658356800000|2022-07-20 22:40:00|5.21|3.61|5.22|3.62|5.22|3.62|5.2|3.6|0
1658357100000|2022-07-20 22:45:00|5.21|3.61|5.2|3.6|5.22|3.62|5.19|3.59|0
1658357400000|2022-07-20 22:50:00|5.21|3.61|5.21|3.61|5.22|3.62|5.21|3.61|0
1658357700000|2022-07-20 22:55:00|5.2|3.6|5.19|3.59|5.22|3.62|5.19|3.59|0
1658358000000|2022-07-20 23:00:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1658358300000|2022-07-20 23:05:00|5.19|3.59|5.16|3.56|5.2|3.6|5.15|3.55|0
1658358600000|2022-07-20 23:10:00|5.15|3.55|5.17|3.57|5.18|3.58|5.15|3.55|0
1658358900000|2022-07-20 23:15:00|5.16|3.56|5.14|3.54|5.17|3.57|5.14|3.54|0
1658359200000|2022-07-20 23:20:00|5.15|3.55|5.1|3.5|5.15|3.55|5.1|3.5|0
1658359500000|2022-07-20 23:25:00|5.09|3.49|5.09|3.49|5.09|3.49|5.08|3.48|0
1658359800000|2022-07-20 23:30:00|5.1|3.5|5.08|3.48|5.11|3.51|5.08|3.48|0
1658360100000|2022-07-20 23:35:00|5.09|3.49|5.1|3.5|5.1|3.5|5.09|3.49|0
1658360400000|2022-07-20 23:40:00|5.11|3.51|5.09|3.49|5.12|3.52|5.09|3.49|0
1658360700000|2022-07-20 23:45:00|5.1|3.5|5.08|3.48|5.1|3.5|5.07|3.47|0
1658361000000|2022-07-20 23:50:00|5.07|3.47|5.06|3.46|5.08|3.48|5.05|3.45|0
1658361300000|2022-07-20 23:55:00|5.07|3.47|5.1|3.5|5.1|3.5|5.07|3.47|0
1658361600000|2022-07-21 00:00:00|5.11|3.51|5.15|3.55|5.17|3.57|5.11|3.51|0
1658361900000|2022-07-21 00:05:00|5.16|3.56|5.17|3.57|5.19|3.59|5.15|3.55|0
1658362200000|2022-07-21 00:10:00|5.18|3.58|5.17|3.57|5.2|3.6|5.16|3.56|0
1658362500000|2022-07-21 00:15:00|5.16|3.56|5.05|3.45|5.18|3.58|5.04|3.44|0
1658362800000|2022-07-21 00:20:00|5.04|3.44|5.03|3.43|5.07|3.47|5.03|3.43|0
1658363100000|2022-07-21 00:25:00|5.04|3.44|5.02|3.42|5.05|3.45|5.02|3.42|0
1658363400000|2022-07-21 00:30:00|5.03|3.43|5.03|3.43|5.04|3.44|5.01|3.41|0
1658363700000|2022-07-21 00:35:00|5.04|3.44|5.01|3.41|5.04|3.44|4.99|3.39|0
1658364000000|2022-07-21 00:40:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1658364300000|2022-07-21 00:45:00|5.01|3.41|4.99|3.39|5.01|3.41|4.98|3.38|0
1658364600000|2022-07-21 00:50:00|4.98|3.38|4.98|3.38|5|3.4|4.97|3.37|0
1658364900000|2022-07-21 00:55:00|4.97|3.37|4.97|3.37|4.97|3.37|4.95|3.35|0
1658365200000|2022-07-21 01:00:00|4.98|3.38|5.01|3.41|5.01|3.41|4.98|3.38|0
1658365500000|2022-07-21 01:05:00|5.03|3.43|5.03|3.43|5.06|3.46|5.02|3.42|0
1658365800000|2022-07-21 01:10:00|5.02|3.42|5.02|3.42|5.04|3.44|5.01|3.41|0
1658366100000|2022-07-21 01:15:00|5.03|3.43|5.02|3.42|5.03|3.43|4.99|3.39|0
1658366400000|2022-07-21 01:20:00|5.01|3.41|5.03|3.43|5.04|3.44|5.01|3.41|0
1658366700000|2022-07-21 01:25:00|5.04|3.44|5.14|3.54|5.14|3.54|5.04|3.44|0
1658367000000|2022-07-21 01:30:00|5.13|3.53|5.06|3.46|5.13|3.53|5.06|3.46|0
1658367300000|2022-07-21 01:35:00|5.07|3.47|5.03|3.43|5.07|3.47|5.03|3.43|0
1658367600000|2022-07-21 01:40:00|5.04|3.44|5.03|3.43|5.04|3.44|5.01|3.41|0
1658367900000|2022-07-21 01:45:00|5.04|3.44|5.04|3.44|5.08|3.48|5.03|3.43|0
1658368200000|2022-07-21 01:50:00|5.05|3.45|5.07|3.47|5.08|3.48|5.04|3.44|0
1658368500000|2022-07-21 01:55:00|5.06|3.46|5.05|3.45|5.07|3.47|5.04|3.44|0
1658368800000|2022-07-21 02:00:00|5.06|3.46|5.02|3.42|5.07|3.47|5.02|3.42|0
1658369100000|2022-07-21 02:05:00|5.01|3.41|5.02|3.42|5.03|3.43|4.99|3.39|0
1658369400000|2022-07-21 02:10:00|5.01|3.41|5|3.4|5.02|3.42|4.99|3.39|0
1658369700000|2022-07-21 02:15:00|4.99|3.39|4.99|3.39|5|3.4|4.98|3.38|0
1658370000000|2022-07-21 02:20:00|4.98|3.38|4.99|3.39|4.99|3.39|4.96|3.36|0
1658370300000|2022-07-21 02:25:00|4.98|3.38|4.98|3.38|4.99|3.39|4.97|3.37|0
1658370600000|2022-07-21 02:30:00|4.99|3.39|4.97|3.37|5|3.4|4.97|3.37|0
1658370900000|2022-07-21 02:35:00|4.98|3.38|4.97|3.37|4.98|3.38|4.96|3.36|0
1658371200000|2022-07-21 02:40:00|4.96|3.36|4.97|3.37|4.97|3.37|4.96|3.36|0
1658371500000|2022-07-21 02:45:00|4.98|3.38|4.98|3.38|4.99|3.39|4.96|3.36|0
1658371800000|2022-07-21 02:50:00|4.99|3.39|4.99|3.39|5|3.4|4.98|3.38|0
1658372100000|2022-07-21 02:55:00|5|3.4|4.99|3.39|5|3.4|4.98|3.38|0
1658372400000|2022-07-21 03:00:00|4.98|3.38|4.97|3.37|5|3.4|4.97|3.37|0
1658372700000|2022-07-21 03:05:00|4.96|3.36|4.97|3.37|4.99|3.39|4.96|3.36|0
1658373000000|2022-07-21 03:10:00|4.96|3.36|4.93|3.33|4.97|3.37|4.92|3.32|0
1658373300000|2022-07-21 03:15:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1658373600000|2022-07-21 03:20:00|4.93|3.33|4.95|3.35|4.96|3.36|4.93|3.33|0
1658373900000|2022-07-21 03:25:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1658374200000|2022-07-21 03:30:00|4.94|3.34|4.96|3.36|4.97|3.37|4.93|3.33|0
1658374500000|2022-07-21 03:35:00|4.97|3.37|4.95|3.35|4.97|3.37|4.94|3.34|0
1658374800000|2022-07-21 03:40:00|4.94|3.34|4.95|3.35|4.96|3.36|4.94|3.34|0
1658375100000|2022-07-21 03:45:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1658375400000|2022-07-21 03:50:00|4.95|3.35|4.92|3.32|4.95|3.35|4.92|3.32|0
1658375700000|2022-07-21 03:55:00|4.93|3.33|4.94|3.34|4.95|3.35|4.92|3.32|0
1658376000000|2022-07-21 04:00:00|4.93|3.33|4.94|3.34|4.94|3.34|4.91|3.31|0
1658376300000|2022-07-21 04:05:00|4.93|3.33|4.94|3.34|4.94|3.34|4.93|3.33|0
1658376600000|2022-07-21 04:10:00|4.95|3.35|4.95|3.35|4.96|3.36|4.94|3.34|0
1658376900000|2022-07-21 04:15:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1658377200000|2022-07-21 04:20:00|4.95|3.35|4.97|3.37|4.97|3.37|4.94|3.34|0
1658377500000|2022-07-21 04:25:00|4.98|3.38|4.98|3.38|4.98|3.38|4.97|3.37|0
1658377800000|2022-07-21 04:30:00|4.97|3.37|4.93|3.33|4.98|3.38|4.92|3.32|0
1658378100000|2022-07-21 04:35:00|4.94|3.34|4.95|3.35|4.96|3.36|4.94|3.34|0
1658378400000|2022-07-21 04:40:00|4.94|3.34|4.91|3.31|4.95|3.35|4.91|3.31|0
1658378700000|2022-07-21 04:45:00|4.9|3.3|4.88|3.28|4.93|3.33|4.88|3.28|0
1658379000000|2022-07-21 04:50:00|4.87|3.27|4.85|3.25|4.87|3.27|4.84|3.24|0
1658379300000|2022-07-21 04:55:00|4.86|3.26|4.88|3.28|4.88|3.28|4.86|3.26|0
1658379600000|2022-07-21 05:00:00|4.87|3.27|4.9|3.3|4.91|3.31|4.87|3.27|0
1658379900000|2022-07-21 05:05:00|4.89|3.29|4.85|3.25|4.91|3.31|4.85|3.25|0
1658380200000|2022-07-21 05:10:00|4.84|3.24|4.91|3.31|4.91|3.31|4.83|3.23|0
1658380500000|2022-07-21 05:15:00|4.9|3.3|4.93|3.33|4.94|3.34|4.9|3.3|0
1658380800000|2022-07-21 05:20:00|4.92|3.32|4.91|3.31|4.94|3.34|4.9|3.3|0
1658381100000|2022-07-21 05:25:00|4.92|3.32|4.91|3.31|4.92|3.32|4.91|3.31|0
1658381400000|2022-07-21 05:30:00|4.9|3.3|4.91|3.31|4.91|3.31|4.88|3.28|0
1658381700000|2022-07-21 05:35:00|4.92|3.32|4.86|3.26|4.92|3.32|4.86|3.26|0
1658382000000|2022-07-21 05:40:00|4.85|3.25|4.85|3.25|4.86|3.26|4.83|3.23|0
1658382300000|2022-07-21 05:45:00|4.84|3.24|4.82|3.22|4.85|3.25|4.8|3.2|0
1658382600000|2022-07-21 05:50:00|4.81|3.21|4.77|3.17|4.82|3.22|4.72|3.12|0
1658382900000|2022-07-21 05:55:00|4.76|3.16|4.76|3.16|4.78|3.18|4.75|3.15|0
1658383200000|2022-07-21 06:00:00|4.75|3.15|4.77|3.17|4.78|3.18|4.74|3.14|0
1658383500000|2022-07-21 06:05:00|4.78|3.18|4.74|3.14|4.78|3.18|4.73|3.13|0
1658383800000|2022-07-21 06:10:00|4.73|3.13|4.72|3.12|4.75|3.15|4.72|3.12|0
1658384100000|2022-07-21 06:15:00|4.73|3.13|4.75|3.15|4.8|3.2|4.72|3.12|0
1658384400000|2022-07-21 06:20:00|4.76|3.16|4.8|3.2|4.8|3.2|4.74|3.14|0
1658384700000|2022-07-21 06:25:00|4.79|3.19|4.82|3.22|4.83|3.23|4.77|3.17|0
1658385000000|2022-07-21 06:30:00|4.83|3.23|4.89|3.29|4.9|3.3|4.83|3.23|0
1658385300000|2022-07-21 06:35:00|4.9|3.3|4.83|3.23|4.91|3.31|4.83|3.23|0
1658385600000|2022-07-21 06:40:00|4.84|3.24|4.85|3.25|4.86|3.26|4.83|3.23|0
1658385900000|2022-07-21 06:45:00|4.86|3.26|4.88|3.28|4.88|3.28|4.85|3.25|0
1658386200000|2022-07-21 06:50:00|4.87|3.27|4.87|3.27|4.91|3.31|4.85|3.25|0
1658386500000|2022-07-21 06:55:00|4.88|3.28|4.89|3.29|4.91|3.31|4.86|3.26|0
1658386800000|2022-07-21 07:00:00|4.91|3.31|4.88|3.28|4.91|3.31|4.87|3.27|0
1658387100000|2022-07-21 07:05:00|4.79|3.39|4.75|3.35|4.82|3.42|4.74|3.34|0
1658387400000|2022-07-21 07:10:00|4.74|3.34|4.81|3.41|4.81|3.41|4.7|3.3|0
1658387700000|2022-07-21 07:15:00|4.82|3.42|4.8|3.4|4.87|3.47|4.79|3.39|0
1658388000000|2022-07-21 07:20:00|4.79|3.39|4.79|3.39|4.82|3.42|4.75|3.35|0
1658388300000|2022-07-21 07:25:00|4.81|3.41|4.91|3.51|4.91|3.51|4.78|3.38|0
1658388600000|2022-07-21 07:30:00|4.9|3.5|4.96|3.56|4.99|3.59|4.89|3.49|0
1658388900000|2022-07-21 07:35:00|4.95|3.55|4.93|3.53|4.98|3.58|4.93|3.53|0
1658389200000|2022-07-21 07:40:00|4.92|3.52|4.96|3.56|4.97|3.57|4.91|3.51|0
1658389500000|2022-07-21 07:45:00|4.97|3.57|4.92|3.52|4.97|3.57|4.91|3.51|0
1658389800000|2022-07-21 07:50:00|4.91|3.51|4.91|3.51|4.95|3.55|4.91|3.51|0
1658390100000|2022-07-21 07:55:00|4.89|3.49|4.96|3.56|4.97|3.57|4.89|3.49|0
1658390400000|2022-07-21 08:00:00|4.95|3.55|4.98|3.58|4.99|3.59|4.94|3.54|0
1658390700000|2022-07-21 08:05:00|4.99|3.59|4.98|3.58|5.01|3.61|4.95|3.55|0
1658391000000|2022-07-21 08:10:00|4.97|3.57|4.98|3.58|4.99|3.59|4.95|3.55|0
1658391300000|2022-07-21 08:15:00|4.99|3.59|5.01|3.61|5.02|3.62|4.97|3.57|0
1658391600000|2022-07-21 08:20:00|5.02|3.62|5.08|3.68|5.09|3.69|4.99|3.59|0
1658391900000|2022-07-21 08:25:00|5.09|3.69|5.05|3.65|5.09|3.69|5.03|3.63|0
1658392200000|2022-07-21 08:30:00|5.04|3.64|4.99|3.59|5.06|3.66|4.98|3.58|0
1658392500000|2022-07-21 08:35:00|4.98|3.58|5.02|3.62|5.03|3.63|4.97|3.57|0
1658392800000|2022-07-21 08:40:00|5.01|3.61|4.96|3.56|5.04|3.64|4.78|3.38|0
1658393100000|2022-07-21 08:45:00|4.95|3.55|4.95|3.55|4.97|3.57|4.92|3.52|0
1658393400000|2022-07-21 08:50:00|4.94|3.54|4.94|3.54|4.96|3.56|4.92|3.52|0
1658393700000|2022-07-21 08:55:00|4.95|3.55|4.87|3.47|4.95|3.55|4.87|3.47|0
1658394000000|2022-07-21 09:00:00|4.88|3.48|4.9|3.5|4.92|3.52|4.87|3.47|0
1658394300000|2022-07-21 09:05:00|4.91|3.51|4.89|3.49|4.92|3.52|4.89|3.49|0
1658394600000|2022-07-21 09:10:00|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1658394900000|2022-07-21 09:15:00|4.87|3.47|4.86|3.46|4.89|3.49|4.85|3.45|0
1658395200000|2022-07-21 09:20:00|4.85|3.45|4.84|3.44|4.86|3.46|4.83|3.43|0
1658395500000|2022-07-21 09:25:00|4.85|3.45|4.87|3.47|4.87|3.47|4.83|3.43|0
1658395800000|2022-07-21 09:30:00|4.88|3.48|4.87|3.47|4.89|3.49|4.86|3.46|0
1658396100000|2022-07-21 09:35:00|4.86|3.46|4.86|3.46|4.9|3.5|4.86|3.46|0
1658396400000|2022-07-21 09:40:00|4.87|3.47|4.84|3.44|4.87|3.47|4.82|3.42|0
1658396700000|2022-07-21 09:45:00|4.83|3.43|4.83|3.43|4.86|3.46|4.82|3.42|0
1658397000000|2022-07-21 09:50:00|4.82|3.42|4.79|3.39|4.84|3.44|4.79|3.39|0
1658397300000|2022-07-21 09:55:00|4.8|3.4|4.78|3.38|4.91|3.51|4.78|3.38|0
1658397600000|2022-07-21 10:00:00|4.77|3.37|4.76|3.36|4.81|3.41|4.74|3.34|0
1658397900000|2022-07-21 10:05:00|4.77|3.37|4.73|3.33|4.8|3.4|4.73|3.33|0
1658398200000|2022-07-21 10:10:00|4.74|3.34|4.74|3.34|4.76|3.36|4.73|3.33|0
1658398500000|2022-07-21 10:15:00|4.73|3.33|4.72|3.32|4.76|3.36|4.71|3.31|0
1658398800000|2022-07-21 10:20:00|4.71|3.31|4.72|3.32|4.72|3.32|4.69|3.29|0
1658399100000|2022-07-21 10:25:00|4.73|3.33|4.72|3.32|4.73|3.33|4.69|3.29|0
1658399400000|2022-07-21 10:30:00|4.71|3.31|4.7|3.3|4.73|3.33|4.7|3.3|0
1658399700000|2022-07-21 10:35:00|4.71|3.31|4.72|3.32|4.73|3.33|4.7|3.3|0
1658400000000|2022-07-21 10:40:00|4.73|3.33|4.79|3.39|4.8|3.4|4.73|3.33|0
1658400300000|2022-07-21 10:45:00|4.8|3.4|4.82|3.42|4.82|3.42|4.78|3.38|0
1658400600000|2022-07-21 10:50:00|4.81|3.41|4.83|3.43|4.83|3.43|4.8|3.4|0
1658400900000|2022-07-21 10:55:00|4.84|3.44|4.8|3.4|4.84|3.44|4.78|3.38|0
1658401200000|2022-07-21 11:00:00|4.79|3.39|4.8|3.4|4.81|3.41|4.79|3.39|0
1658401500000|2022-07-21 11:05:00|4.81|3.41|4.76|3.36|4.82|3.42|4.76|3.36|0
1658401800000|2022-07-21 11:10:00|4.77|3.37|4.77|3.37|4.8|3.4|4.77|3.37|0
1658402100000|2022-07-21 11:15:00|4.78|3.38|4.78|3.38|4.78|3.38|4.75|3.35|0
1658402400000|2022-07-21 11:20:00|4.77|3.37|4.83|3.43|4.83|3.43|4.76|3.36|0
1658402700000|2022-07-21 11:25:00|4.84|3.44|4.81|3.41|4.84|3.44|4.8|3.4|0
1658403000000|2022-07-21 11:30:00|4.8|3.4|4.79|3.39|4.82|3.42|4.78|3.38|0
1658403300000|2022-07-21 11:35:00|4.78|3.38|4.86|3.46|4.86|3.46|4.78|3.38|0
1658403600000|2022-07-21 11:40:00|4.85|3.45|4.88|3.48|4.89|3.49|4.82|3.42|0
1658403900000|2022-07-21 11:45:00|4.89|3.49|4.81|3.41|4.89|3.49|4.81|3.41|0
1658404200000|2022-07-21 11:50:00|4.82|3.42|4.79|3.39|4.83|3.43|4.79|3.39|0
1658404500000|2022-07-21 11:55:00|4.8|3.4|4.81|3.41|4.82|3.42|4.79|3.39|0
1658404800000|2022-07-21 12:00:00|4.82|3.42|4.77|3.37|4.82|3.42|4.76|3.36|0
1658405100000|2022-07-21 12:05:00|4.76|3.36|4.75|3.35|4.78|3.38|4.72|3.32|0
1658405400000|2022-07-21 12:10:00|4.76|3.36|4.79|3.39|4.79|3.39|4.74|3.34|0
1658405700000|2022-07-21 12:15:00|4.78|3.38|4.68|3.28|4.91|3.51|4.68|3.28|0
1658406000000|2022-07-21 12:20:00|4.69|3.29|4.66|3.26|4.69|3.29|4.59|3.19|0
1658406300000|2022-07-21 12:25:00|4.67|3.27|4.71|3.31|4.73|3.33|4.67|3.27|0
1658406600000|2022-07-21 12:30:00|4.7|3.3|4.62|3.22|4.74|3.34|4.61|3.21|0
1658406900000|2022-07-21 12:35:00|4.61|3.21|4.55|3.15|4.65|3.25|4.55|3.15|0
1658407200000|2022-07-21 12:40:00|4.56|3.16|4.46|3.06|4.57|3.17|4.45|3.05|0
1658407500000|2022-07-21 12:45:00|4.47|3.07|4.5|3.1|4.5|3.1|4.46|3.06|0
1658407800000|2022-07-21 12:50:00|4.51|3.11|4.58|3.18|4.58|3.18|4.48|3.08|0
1658408100000|2022-07-21 12:55:00|4.57|3.17|4.54|3.14|4.71|3.31|4.5|3.1|0
1658408400000|2022-07-21 13:00:00|4.53|3.13|4.6|3.2|4.61|3.21|4.53|3.13|0
1658408700000|2022-07-21 13:05:00|4.61|3.21|4.66|3.26|4.68|3.28|4.61|3.21|0
1658409000000|2022-07-21 13:10:00|4.67|3.27|4.69|3.29|4.69|3.29|4.63|3.23|0
1658409300000|2022-07-21 13:15:00|4.68|3.28|4.75|3.35|4.76|3.36|4.64|3.24|0
1658409600000|2022-07-21 13:20:00|4.74|3.34|4.78|3.38|4.8|3.4|4.72|3.32|0
1658409900000|2022-07-21 13:25:00|4.79|3.39|4.78|3.38|4.82|3.42|4.77|3.37|0
1658410200000|2022-07-21 13:30:00|4.75|3.35|4.91|3.51|4.91|3.51|4.54|3.14|0
1658410500000|2022-07-21 13:35:00|4.93|3.53|4.8|3.4|5.02|3.62|4.79|3.39|0
1658410800000|2022-07-21 13:40:00|4.81|3.41|4.87|3.47|4.88|3.48|4.74|3.34|0
1658411100000|2022-07-21 13:45:00|4.91|3.51|4.77|3.37|4.94|3.54|4.74|3.34|0
1658411400000|2022-07-21 13:50:00|4.79|3.39|4.58|3.18|4.84|3.44|4.58|3.18|0
1658411700000|2022-07-21 13:55:00|4.57|3.17|4.75|3.35|4.78|3.38|4.56|3.16|0
1658412000000|2022-07-21 14:00:00|4.71|3.31|4.93|3.53|4.93|3.53|4.59|3.19|0
1658412300000|2022-07-21 14:05:00|4.92|3.52|4.91|3.51|4.97|3.57|4.83|3.43|0
1658412600000|2022-07-21 14:10:00|4.89|3.49|5.09|3.69|5.13|3.73|4.88|3.48|0
1658412900000|2022-07-21 14:15:00|5.1|3.7|4.71|3.31|5.1|3.7|4.68|3.28|0
1658413200000|2022-07-21 14:20:00|4.7|3.3|4.88|3.48|4.9|3.5|4.68|3.28|0
1658413500000|2022-07-21 14:25:00|4.87|3.47|4.98|3.58|5.04|3.64|4.87|3.47|0
1658413800000|2022-07-21 14:30:00|4.97|3.57|4.99|3.59|5.01|3.61|4.92|3.52|0
1658414100000|2022-07-21 14:35:00|4.98|3.58|4.57|3.17|4.98|3.58|4.57|3.17|0
1658414400000|2022-07-21 14:40:00|4.56|3.16|4.52|3.12|4.61|3.21|4.51|3.11|0
1658414700000|2022-07-21 14:45:00|4.51|3.11|4.56|3.16|4.58|3.18|4.51|3.11|0
1658415000000|2022-07-21 14:50:00|4.55|3.15|4.59|3.19|4.66|3.26|4.53|3.13|0
1658415300000|2022-07-21 14:55:00|4.58|3.18|4.49|3.09|4.61|3.21|4.48|3.08|0
1658415600000|2022-07-21 15:00:00|4.5|3.1|4.41|3.01|4.53|3.13|4.41|3.01|0
1658415900000|2022-07-21 15:05:00|4.42|3.02|4.46|3.06|4.49|3.09|4.42|3.02|0
1658416200000|2022-07-21 15:10:00|4.45|3.05|4.48|3.08|4.66|3.26|4.41|3.01|0
1658416500000|2022-07-21 15:15:00|4.47|3.07|4.46|3.06|4.52|3.12|4.44|3.04|0
1658416800000|2022-07-21 15:20:00|4.47|3.07|4.52|3.12|4.55|3.15|4.44|3.04|0
1658417100000|2022-07-21 15:25:00|4.51|3.11|4.42|3.02|4.53|3.13|4.42|3.02|0
1658417400000|2022-07-21 15:30:00|4.39|2.99|4.27|2.87|4.46|3.06|4.27|2.87|0
1658417700000|2022-07-21 15:35:00|4.28|2.88|4.33|2.93|4.33|2.93|4.26|2.86|0
1658418000000|2022-07-21 15:40:00|4.32|2.92|4.32|2.92|4.33|2.93|4.29|2.89|0
1658418300000|2022-07-21 15:45:00|4.31|2.91|4.37|2.97|4.37|2.97|4.29|2.89|0
1658418600000|2022-07-21 15:50:00|4.36|2.96|4.34|2.94|4.38|2.98|4.31|2.91|0
1658418900000|2022-07-21 15:55:00|4.33|2.93|4.32|2.92|4.34|2.94|4.29|2.89|0
1658419200000|2022-07-21 16:00:00|4.33|2.93|4.22|2.82|4.33|2.93|4.21|2.81|0
1658419500000|2022-07-21 16:05:00|4.21|2.81|4.12|2.72|4.23|2.83|4.12|2.72|0
1658419800000|2022-07-21 16:10:00|4.13|2.73|4.24|2.84|4.46|3.06|4.12|2.72|0
1658420100000|2022-07-21 16:15:00|4.23|2.83|4.22|2.82|4.27|2.87|4.2|2.8|0
1658420400000|2022-07-21 16:20:00|4.21|2.81|4.18|2.78|4.24|2.84|4.18|2.78|0
1658420700000|2022-07-21 16:25:00|4.19|2.79|4.12|2.72|4.2|2.8|4.11|2.71|0
1658421000000|2022-07-21 16:30:00|4.11|2.71|4.19|2.79|4.23|2.83|4.05|2.65|0
1658421300000|2022-07-21 16:35:00|4.18|2.78|4.16|2.76|4.21|2.81|4.16|2.76|0
1658421600000|2022-07-21 16:40:00|4.17|2.77|4.21|2.81|4.21|2.81|4.16|2.76|0
1658421900000|2022-07-21 16:45:00|4.2|2.8|4.23|2.83|4.24|2.84|4.2|2.8|0
1658422200000|2022-07-21 16:50:00|4.22|2.82|4.2|2.8|4.22|2.82|4.18|2.78|0
1658422500000|2022-07-21 16:55:00|4.19|2.79|4.19|2.79|4.21|2.81|4.17|2.77|0
1658422800000|2022-07-21 17:00:00|4.18|2.78|4.27|2.87|4.27|2.87|4.17|2.77|0
1658423100000|2022-07-21 17:05:00|4.26|2.86|4.27|2.87|4.29|2.89|4.23|2.83|0
1658423400000|2022-07-21 17:10:00|4.28|2.88|4.34|2.94|4.34|2.94|4.26|2.86|0
1658423700000|2022-07-21 17:15:00|4.35|2.95|4.21|2.81|4.35|2.95|4.16|2.76|0
1658424000000|2022-07-21 17:20:00|4.22|2.82|4.29|2.89|4.29|2.89|4.19|2.79|0
1658424300000|2022-07-21 17:25:00|4.28|2.88|4.26|2.86|4.33|2.93|4.15|2.75|0
1658424600000|2022-07-21 17:30:00|4.27|2.87|4.36|2.96|4.39|2.99|4.26|2.86|0
1658424900000|2022-07-21 17:35:00|4.37|2.97|4.28|2.88|4.39|2.99|4.27|2.87|0
1658425200000|2022-07-21 17:40:00|4.27|2.87|4.24|2.84|4.28|2.88|4.23|2.83|0
1658425500000|2022-07-21 17:45:00|4.23|2.83|4.28|2.88|4.3|2.9|4.23|2.83|0
1658425800000|2022-07-21 17:50:00|4.29|2.89|4.36|2.96|4.36|2.96|4.28|2.88|0
1658426100000|2022-07-21 17:55:00|4.37|2.97|4.28|2.88|4.37|2.97|4.27|2.87|0
1658426400000|2022-07-21 18:00:00|4.27|2.87|4.27|2.87|4.3|2.9|4.25|2.85|0
1658426700000|2022-07-21 18:05:00|4.26|2.86|4.22|2.82|4.28|2.88|4.2|2.8|0
1658427000000|2022-07-21 18:10:00|4.21|2.81|4.18|2.78|4.23|2.83|4.18|2.78|0
1658427300000|2022-07-21 18:15:00|4.17|2.77|4.17|2.77|4.2|2.8|4.15|2.75|0
1658427600000|2022-07-21 18:20:00|4.18|2.78|4.17|2.77|4.18|2.78|4.15|2.75|0
1658427900000|2022-07-21 18:25:00|4.18|2.78|4.17|2.77|4.21|2.81|4.16|2.76|0
1658428200000|2022-07-21 18:30:00|4.18|2.78|4.23|2.83|4.23|2.83|4.18|2.78|0
1658428500000|2022-07-21 18:35:00|4.24|2.84|4.19|2.79|4.26|2.86|4.19|2.79|0
1658428800000|2022-07-21 18:40:00|4.18|2.78|4.26|2.86|4.27|2.87|4.18|2.78|0
1658429100000|2022-07-21 18:45:00|4.25|2.85|4.23|2.83|4.29|2.89|4.23|2.83|0
1658429400000|2022-07-21 18:50:00|4.24|2.84|4.22|2.82|4.26|2.86|4.21|2.81|0
1658429700000|2022-07-21 18:55:00|4.21|2.81|4.2|2.8|4.23|2.83|4.17|2.77|0
1658430000000|2022-07-21 19:00:00|4.21|2.81|4.13|2.73|4.21|2.81|4.13|2.73|0
1658430300000|2022-07-21 19:05:00|4.14|2.74|4.07|2.67|4.15|2.75|4.07|2.67|0
1658430600000|2022-07-21 19:10:00|4.08|2.68|4.13|2.73|4.15|2.75|4.07|2.67|0
1658430900000|2022-07-21 19:15:00|4.14|2.74|4.14|2.74|4.18|2.78|4.12|2.72|0
1658431200000|2022-07-21 19:20:00|4.15|2.75|4.15|2.75|4.17|2.77|4.13|2.73|0
1658431500000|2022-07-21 19:25:00|4.14|2.74|4.12|2.72|4.15|2.75|4.1|2.7|0
1658431800000|2022-07-21 19:30:00|4.11|2.71|4.1|2.7|4.14|2.74|4.08|2.68|0
1658432100000|2022-07-21 19:35:00|4.09|2.69|4.13|2.73|4.13|2.73|4.06|2.66|0
1658432400000|2022-07-21 19:40:00|4.12|2.72|4.08|2.68|4.13|2.73|4.08|2.68|0
1658432700000|2022-07-21 19:45:00|4.09|2.69|4.08|2.68|4.1|2.7|4.07|2.67|0
1658433000000|2022-07-21 19:50:00|4.04|2.64|4.02|2.62|4.05|2.65|4.01|2.61|0
1658433300000|2022-07-21 19:55:00|4.03|2.63|3.99|2.59|4.22|2.82|3.97|2.57|0
1658433600000|2022-07-21 20:00:00|4|2.6|3.99|2.59|4|2.6|3.95|2.55|0
1658433900000|2022-07-21 20:05:00|4|2.6|4.02|2.62|4.03|2.63|4|2.6|0
1658434200000|2022-07-21 20:10:00|4.03|2.63|4.14|2.74|4.14|2.74|4.03|2.63|0
1658434500000|2022-07-21 20:15:00|4.24|2.64|4.27|2.67|4.28|2.68|4.22|2.62|0
1658434800000|2022-07-21 20:20:00|4.26|2.66|4.25|2.65|4.29|2.69|4.24|2.64|0
1658435100000|2022-07-21 20:25:00|4.24|2.64|4.25|2.65|4.25|2.65|4.24|2.64|0
1658435400000|2022-07-21 20:30:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1658435700000|2022-07-21 20:35:00|4.22|2.62|4.23|2.63|4.23|2.63|4.21|2.61|0
1658436000000|2022-07-21 20:40:00|4.24|2.64|4.25|2.65|4.25|2.65|4.22|2.62|0
1658436300000|2022-07-21 20:45:00|4.26|2.66|4.24|2.64|4.26|2.66|4.24|2.64|0
1658436600000|2022-07-21 20:50:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1658436900000|2022-07-21 20:55:00|4.24|2.64|4.21|2.61|4.24|2.64|4.21|2.61|0
1658437200000|2022-07-21 21:00:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1658437500000|2022-07-21 21:05:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1658437800000|2022-07-21 21:10:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1658438400000|2022-07-21 21:20:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1658438700000|2022-07-21 21:25:00|4.23|2.63|4.23|2.63|4.23|2.63|4.22|2.62|0
1658439000000|2022-07-21 21:30:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1658439600000|2022-07-21 21:40:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1658439900000|2022-07-21 21:45:00|4.23|2.63|4.23|2.63|4.23|2.63|4.22|2.62|0
1658440200000|2022-07-21 21:50:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1658440800000|2022-07-21 22:00:00|4.24|2.64|4.28|2.68|4.29|2.69|4.23|2.63|0
1658441100000|2022-07-21 22:05:00|4.29|2.69|4.3|2.7|4.32|2.72|4.29|2.69|0
1658441400000|2022-07-21 22:10:00|4.29|2.69|4.3|2.7|4.32|2.72|4.29|2.69|0
1658441700000|2022-07-21 22:15:00|4.29|2.69|4.26|2.66|4.31|2.71|4.26|2.66|0
1658442000000|2022-07-21 22:20:00|4.27|2.67|4.27|2.67|4.27|2.67|4.23|2.63|0
1658442300000|2022-07-21 22:25:00|4.26|2.66|4.25|2.65|4.27|2.67|4.24|2.64|0
1658442600000|2022-07-21 22:30:00|4.24|2.64|4.24|2.64|4.26|2.66|4.22|2.62|0
1658442900000|2022-07-21 22:35:00|4.25|2.65|4.27|2.67|4.27|2.67|4.25|2.65|0
1658443200000|2022-07-21 22:40:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1658443500000|2022-07-21 22:45:00|4.27|2.67|4.26|2.66|4.28|2.68|4.25|2.65|0
1658443800000|2022-07-21 22:50:00|4.25|2.65|4.27|2.67|4.28|2.68|4.25|2.65|0
1658444100000|2022-07-21 22:55:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1658444400000|2022-07-21 23:00:00|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1658444700000|2022-07-21 23:05:00|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1658445000000|2022-07-21 23:10:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1658445300000|2022-07-21 23:15:00|4.26|2.66|4.28|2.68|4.29|2.69|4.26|2.66|0
1658445600000|2022-07-21 23:20:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1658445900000|2022-07-21 23:25:00|4.27|2.67|4.25|2.65|4.27|2.67|4.25|2.65|0
1658446200000|2022-07-21 23:30:00|4.26|2.66|4.25|2.65|4.27|2.67|4.24|2.64|0
1658446500000|2022-07-21 23:35:00|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1658446800000|2022-07-21 23:40:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1658447100000|2022-07-21 23:45:00|4.27|2.67|4.26|2.66|4.27|2.67|4.25|2.65|0
1658447400000|2022-07-21 23:50:00|4.27|2.67|4.29|2.69|4.29|2.69|4.26|2.66|0
1658447700000|2022-07-21 23:55:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1658448000000|2022-07-22 00:00:00|4.3|2.7|4.3|2.7|4.33|2.73|4.3|2.7|0
1658448300000|2022-07-22 00:05:00|4.31|2.71|4.32|2.72|4.32|2.72|4.3|2.7|0
1658448600000|2022-07-22 00:10:00|4.33|2.73|4.31|2.71|4.33|2.73|4.31|2.71|0
1658448900000|2022-07-22 00:15:00|4.32|2.72|4.28|2.68|4.32|2.72|4.27|2.67|0
1658449200000|2022-07-22 00:20:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1658449500000|2022-07-22 00:25:00|4.26|2.66|4.29|2.69|4.29|2.69|4.26|2.66|0
1658449800000|2022-07-22 00:30:00|4.28|2.68|4.28|2.68|4.29|2.69|4.26|2.66|0
1658450100000|2022-07-22 00:35:00|4.27|2.67|4.25|2.65|4.3|2.7|4.25|2.65|0
1658450400000|2022-07-22 00:40:00|4.26|2.66|4.28|2.68|4.28|2.68|4.26|2.66|0
1658450700000|2022-07-22 00:45:00|4.27|2.67|4.26|2.66|4.28|2.68|4.26|2.66|0
1658451000000|2022-07-22 00:50:00|4.27|2.67|4.25|2.65|4.27|2.67|4.25|2.65|0
1658451300000|2022-07-22 00:55:00|4.26|2.66|4.24|2.64|4.26|2.66|4.23|2.63|0
1658451600000|2022-07-22 01:00:00|4.25|2.65|4.28|2.68|4.29|2.69|4.24|2.64|0
1658451900000|2022-07-22 01:05:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1658452200000|2022-07-22 01:10:00|4.29|2.69|4.28|2.68|4.3|2.7|4.28|2.68|0
1658452500000|2022-07-22 01:15:00|4.29|2.69|4.3|2.7|4.31|2.71|4.29|2.69|0
1658452800000|2022-07-22 01:20:00|4.29|2.69|4.29|2.69|4.3|2.7|4.28|2.68|0
1658453100000|2022-07-22 01:25:00|4.28|2.68|4.27|2.67|4.28|2.68|4.25|2.65|0
1658453400000|2022-07-22 01:30:00|4.26|2.66|4.24|2.64|4.26|2.66|4.24|2.64|0
1658453700000|2022-07-22 01:35:00|4.23|2.63|4.22|2.62|4.25|2.65|4.2|2.6|0
1658454000000|2022-07-22 01:40:00|4.21|2.61|4.2|2.6|4.22|2.62|4.18|2.58|0
1658454300000|2022-07-22 01:45:00|4.21|2.61|4.23|2.63|4.23|2.63|4.21|2.61|0
1658454600000|2022-07-22 01:50:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1658454900000|2022-07-22 01:55:00|4.22|2.62|4.21|2.61|4.23|2.63|4.21|2.61|0
1658455200000|2022-07-22 02:00:00|4.22|2.62|4.21|2.61|4.23|2.63|4.2|2.6|0
1658455500000|2022-07-22 02:05:00|4.2|2.6|4.23|2.63|4.23|2.63|4.2|2.6|0
1658455800000|2022-07-22 02:10:00|4.24|2.64|4.25|2.65|4.25|2.65|4.23|2.63|0
1658456100000|2022-07-22 02:15:00|4.26|2.66|4.24|2.64|4.26|2.66|4.24|2.64|0
1658456400000|2022-07-22 02:20:00|4.25|2.65|4.26|2.66|4.26|2.66|4.24|2.64|0
1658456700000|2022-07-22 02:25:00|4.25|2.65|4.27|2.67|4.27|2.67|4.25|2.65|0
1658457000000|2022-07-22 02:30:00|4.26|2.66|4.27|2.67|4.27|2.67|4.25|2.65|0
1658457300000|2022-07-22 02:35:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1658457600000|2022-07-22 02:40:00|4.28|2.68|4.26|2.66|4.28|2.68|4.26|2.66|0
1658457900000|2022-07-22 02:45:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1658458200000|2022-07-22 02:50:00|4.28|2.68|4.26|2.66|4.28|2.68|4.25|2.65|0
1658458500000|2022-07-22 02:55:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1658458800000|2022-07-22 03:00:00|4.26|2.66|4.26|2.66|4.27|2.67|4.24|2.64|0
1658459100000|2022-07-22 03:05:00|4.25|2.65|4.26|2.66|4.27|2.67|4.25|2.65|0
1658459400000|2022-07-22 03:10:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1658459700000|2022-07-22 03:15:00|4.24|2.64|4.26|2.66|4.26|2.66|4.23|2.63|0
1658460000000|2022-07-22 03:20:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1658460300000|2022-07-22 03:25:00|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1658460600000|2022-07-22 03:30:00|4.24|2.64|4.24|2.64|4.25|2.65|4.23|2.63|0
1658460900000|2022-07-22 03:35:00|4.23|2.63|4.24|2.64|4.25|2.65|4.23|2.63|0
1658461200000|2022-07-22 03:40:00|4.23|2.63|4.23|2.63|4.24|2.64|4.23|2.63|0
1658461500000|2022-07-22 03:45:00|4.22|2.62|4.23|2.63|4.23|2.63|4.22|2.62|0
1658461800000|2022-07-22 03:50:00|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1658462100000|2022-07-22 03:55:00|4.23|2.63|4.22|2.62|4.24|2.64|4.22|2.62|0
1658462400000|2022-07-22 04:00:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1658462700000|2022-07-22 04:05:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1658463000000|2022-07-22 04:10:00|4.2|2.6|4.22|2.62|4.22|2.62|4.2|2.6|0
1658463300000|2022-07-22 04:15:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1658463600000|2022-07-22 04:20:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1658463900000|2022-07-22 04:25:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1658464200000|2022-07-22 04:30:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1658464500000|2022-07-22 04:35:00|4.23|2.63|4.23|2.63|4.24|2.64|4.22|2.62|0
1658464800000|2022-07-22 04:40:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1658465100000|2022-07-22 04:45:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1658465400000|2022-07-22 04:50:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1658465700000|2022-07-22 04:55:00|4.24|2.64|4.25|2.65|4.25|2.65|4.23|2.63|0
1658466000000|2022-07-22 05:00:00|4.24|2.64|4.22|2.62|4.26|2.66|4.22|2.62|0
1658466300000|2022-07-22 05:05:00|4.21|2.61|4.24|2.64|4.25|2.65|4.21|2.61|0
1658466600000|2022-07-22 05:10:00|4.23|2.63|4.26|2.66|4.29|2.69|4.23|2.63|0
1658466900000|2022-07-22 05:15:00|4.27|2.67|4.25|2.65|4.28|2.68|4.25|2.65|0
1658467200000|2022-07-22 05:20:00|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1658467500000|2022-07-22 05:25:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1658467800000|2022-07-22 05:30:00|4.24|2.64|4.27|2.67|4.28|2.68|4.24|2.64|0
1658468100000|2022-07-22 05:35:00|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1658468400000|2022-07-22 05:40:00|4.28|2.68|4.28|2.68|4.28|2.68|4.26|2.66|0
1658468700000|2022-07-22 05:45:00|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1658469000000|2022-07-22 05:50:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1658469300000|2022-07-22 05:55:00|4.28|2.68|4.27|2.67|4.28|2.68|4.26|2.66|0
1658469600000|2022-07-22 06:00:00|4.26|2.66|4.27|2.67|4.27|2.67|4.23|2.63|0
1658469900000|2022-07-22 06:05:00|4.26|2.66|4.26|2.66|4.27|2.67|4.24|2.64|0
1658470200000|2022-07-22 06:10:00|4.25|2.65|4.24|2.64|4.27|2.67|4.23|2.63|0
1658470500000|2022-07-22 06:15:00|4.25|2.65|4.24|2.64|4.25|2.65|4.22|2.62|0
1658470800000|2022-07-22 06:20:00|4.23|2.63|4.28|2.68|4.3|2.7|4.23|2.63|0
1658471100000|2022-07-22 06:25:00|4.29|2.69|4.26|2.66|4.3|2.7|4.26|2.66|0
1658471400000|2022-07-22 06:30:00|4.27|2.67|4.26|2.66|4.27|2.67|4.24|2.64|0
1658471700000|2022-07-22 06:35:00|4.27|2.67|4.26|2.66|4.27|2.67|4.25|2.65|0
1658472000000|2022-07-22 06:40:00|4.27|2.67|4.24|2.64|4.27|2.67|4.23|2.63|0
1658472300000|2022-07-22 06:45:00|4.23|2.63|4.2|2.6|4.24|2.64|4.19|2.59|0
1658472600000|2022-07-22 06:50:00|4.21|2.61|4.23|2.63|4.24|2.64|4.21|2.61|0
1658472900000|2022-07-22 06:55:00|4.22|2.62|4.22|2.62|4.24|2.64|4.22|2.62|0
1658473200000|2022-07-22 07:00:00|4.21|2.61|4.13|2.53|4.28|2.68|4.08|2.48|0
1658473500000|2022-07-22 07:05:00|4.03|2.63|4.01|2.61|4.07|2.67|4.01|2.61|0
1658473800000|2022-07-22 07:10:00|4.02|2.62|3.98|2.58|4.03|2.63|3.98|2.58|0
1658474100000|2022-07-22 07:15:00|3.97|2.57|4.04|2.64|4.04|2.64|3.97|2.57|0
1658474400000|2022-07-22 07:20:00|4.03|2.63|3.99|2.59|4.03|2.63|3.99|2.59|0
1658474700000|2022-07-22 07:25:00|4|2.6|4.04|2.64|4.04|2.64|3.98|2.58|0
1658475000000|2022-07-22 07:30:00|4.03|2.63|4.07|2.67|4.09|2.69|4.02|2.62|0
1658475300000|2022-07-22 07:35:00|4.06|2.66|4.13|2.73|4.14|2.74|4.05|2.65|0
1658475600000|2022-07-22 07:40:00|4.12|2.72|4.13|2.73|4.15|2.75|4.1|2.7|0
1658475900000|2022-07-22 07:45:00|4.12|2.72|4.11|2.71|4.13|2.73|4.1|2.7|0
1658476200000|2022-07-22 07:50:00|4.1|2.7|4.1|2.7|4.14|2.74|4.1|2.7|0
1658476500000|2022-07-22 07:55:00|4.09|2.69|4.08|2.68|4.09|2.69|4.05|2.65|0
1658476800000|2022-07-22 08:00:00|4.06|2.66|4.1|2.7|4.12|2.72|4.06|2.66|0
1658477100000|2022-07-22 08:05:00|4.11|2.71|4.12|2.72|4.13|2.73|4.1|2.7|0
1658477400000|2022-07-22 08:10:00|4.11|2.71|4.05|2.65|4.12|2.72|4.05|2.65|0
1658477700000|2022-07-22 08:15:00|4.06|2.66|4.07|2.67|4.07|2.67|4.03|2.63|0
1658478000000|2022-07-22 08:20:00|4.08|2.68|4.08|2.68|4.1|2.7|4.07|2.67|0
1658478300000|2022-07-22 08:25:00|4.07|2.67|4.04|2.64|4.07|2.67|4.04|2.64|0
1658478600000|2022-07-22 08:30:00|4.03|2.63|4.05|2.65|4.07|2.67|4.02|2.62|0
1658478900000|2022-07-22 08:35:00|4.04|2.64|4.02|2.62|4.05|2.65|4.01|2.61|0
1658479200000|2022-07-22 08:40:00|4.01|2.61|4.02|2.62|4.02|2.62|3.98|2.58|0
1658479500000|2022-07-22 08:45:00|4.01|2.61|4.03|2.63|4.03|2.63|4|2.6|0
1658479800000|2022-07-22 08:50:00|4.02|2.62|4.02|2.62|4.03|2.63|4.01|2.61|0
1658480100000|2022-07-22 08:55:00|4.03|2.63|4.02|2.62|4.04|2.64|4.02|2.62|0
1658480400000|2022-07-22 09:00:00|4.03|2.63|4.01|2.61|4.03|2.63|3.99|2.59|0
1658480700000|2022-07-22 09:05:00|4|2.6|4|2.6|4.01|2.61|3.97|2.57|0
1658481000000|2022-07-22 09:10:00|3.99|2.59|3.98|2.58|3.99|2.59|3.96|2.56|0
1658481300000|2022-07-22 09:15:00|3.99|2.59|3.95|2.55|3.99|2.59|3.94|2.54|0
1658481600000|2022-07-22 09:20:00|3.94|2.54|3.55|2.15|4.05|2.65|3.55|2.15|0
1658481900000|2022-07-22 09:25:00|3.56|2.16|3.56|2.16|3.57|2.17|3.53|2.13|0
1658482200000|2022-07-22 09:30:00|3.57|2.17|3.58|2.18|3.58|2.18|3.56|2.16|0
1658482500000|2022-07-22 09:35:00|3.57|2.17|3.58|2.18|3.59|2.19|3.56|2.16|0
1658482800000|2022-07-22 09:40:00|3.57|2.17|3.57|2.17|3.58|2.18|3.56|2.16|0
1658483100000|2022-07-22 09:45:00|3.58|2.18|3.55|2.15|3.58|2.18|3.55|2.15|0
1658483400000|2022-07-22 09:50:00|3.54|2.14|3.55|2.15|3.55|2.15|3.53|2.13|0
1658483700000|2022-07-22 09:55:00|3.54|2.14|3.58|2.18|3.58|2.18|3.54|2.14|0
1658484000000|2022-07-22 10:00:00|3.57|2.17|3.53|2.13|3.58|2.18|3.52|2.12|0
1658484300000|2022-07-22 10:05:00|3.52|2.12|3.54|2.14|3.56|2.16|3.51|2.11|0
1658484600000|2022-07-22 10:10:00|3.55|2.15|3.56|2.16|3.57|2.17|3.54|2.14|0
1658484900000|2022-07-22 10:15:00|3.57|2.17|3.55|2.15|3.58|2.18|3.55|2.15|0
1658485200000|2022-07-22 10:20:00|3.56|2.16|3.56|2.16|3.57|2.17|3.55|2.15|0
1658485500000|2022-07-22 10:25:00|3.57|2.17|3.55|2.15|3.57|2.17|3.55|2.15|0
1658485800000|2022-07-22 10:30:00|3.56|2.16|3.52|2.12|3.56|2.16|3.52|2.12|0
1658486100000|2022-07-22 10:35:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1658486400000|2022-07-22 10:40:00|3.51|2.11|3.5|2.1|3.53|2.13|3.49|2.09|0
1658486700000|2022-07-22 10:45:00|3.49|2.09|3.5|2.1|3.5|2.1|3.48|2.08|0
1658487000000|2022-07-22 10:50:00|3.49|2.09|3.51|2.11|3.52|2.12|3.48|2.08|0
1658487300000|2022-07-22 10:55:00|3.5|2.1|3.53|2.13|3.53|2.13|3.5|2.1|0
1658487600000|2022-07-22 11:00:00|3.52|2.12|3.54|2.14|3.56|2.16|3.52|2.12|0
1658487900000|2022-07-22 11:05:00|3.55|2.15|3.55|2.15|3.57|2.17|3.54|2.14|0
1658488200000|2022-07-22 11:10:00|3.54|2.14|3.52|2.12|3.56|2.16|3.52|2.12|0
1658488500000|2022-07-22 11:15:00|3.53|2.13|3.53|2.13|3.54|2.14|3.51|2.11|0
1658488800000|2022-07-22 11:20:00|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1658489100000|2022-07-22 11:25:00|3.51|2.11|3.5|2.1|3.52|2.12|3.5|2.1|0
1658489400000|2022-07-22 11:30:00|3.49|2.09|3.51|2.11|3.53|2.13|3.49|2.09|0
1658489700000|2022-07-22 11:35:00|3.52|2.12|3.5|2.1|3.53|2.13|3.49|2.09|0
1658490000000|2022-07-22 11:40:00|3.49|2.09|3.48|2.08|3.49|2.09|3.46|2.06|0
1658490300000|2022-07-22 11:45:00|3.49|2.09|3.47|2.07|3.49|2.09|3.45|2.05|0
1658490600000|2022-07-22 11:50:00|3.48|2.08|3.45|2.05|3.48|2.08|3.45|2.05|0
1658490900000|2022-07-22 11:55:00|3.44|2.04|3.44|2.04|3.46|2.06|3.43|2.03|0
1658491200000|2022-07-22 12:00:00|3.45|2.05|3.47|2.07|3.48|2.08|3.44|2.04|0
1658491500000|2022-07-22 12:05:00|3.46|2.06|3.37|1.97|3.56|2.16|3.36|1.96|0
1658491800000|2022-07-22 12:10:00|3.38|1.98|3.36|1.96|3.38|1.98|3.36|1.96|0
1658492100000|2022-07-22 12:15:00|3.35|1.95|3.33|1.93|3.36|1.96|3.33|1.93|0
1658492400000|2022-07-22 12:20:00|3.34|1.94|3.33|1.93|3.35|1.95|3.33|1.93|0
1658492700000|2022-07-22 12:25:00|3.34|1.94|3.36|1.96|3.36|1.96|3.33|1.93|0
1658493000000|2022-07-22 12:30:00|3.35|1.95|3.35|1.95|3.36|1.96|3.33|1.93|0
1658493300000|2022-07-22 12:35:00|3.36|1.96|3.36|1.96|3.37|1.97|3.35|1.95|0
1658493600000|2022-07-22 12:40:00|3.37|1.97|3.35|1.95|3.38|1.98|3.35|1.95|0
1658493900000|2022-07-22 12:45:00|3.36|1.96|3.34|1.94|3.36|1.96|3.33|1.93|0
1658494200000|2022-07-22 12:50:00|3.35|1.95|3.34|1.94|3.35|1.95|3.33|1.93|0
1658494500000|2022-07-22 12:55:00|3.35|1.95|3.35|1.95|3.36|1.96|3.35|1.95|0
1658494800000|2022-07-22 13:00:00|3.34|1.94|3.34|1.94|3.36|1.96|3.33|1.93|0
1658495100000|2022-07-22 13:05:00|3.33|1.93|3.33|1.93|3.34|1.94|3.31|1.91|0
1658495400000|2022-07-22 13:10:00|3.32|1.92|3.3|1.9|3.33|1.93|3.29|1.89|0
1658495700000|2022-07-22 13:15:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1658496000000|2022-07-22 13:20:00|3.3|1.9|3.28|1.88|3.3|1.9|3.27|1.87|0
1658496300000|2022-07-22 13:25:00|3.27|1.87|3.27|1.87|3.29|1.89|3.27|1.87|0
1658496600000|2022-07-22 13:30:00|3.28|1.88|3.39|1.99|3.39|1.99|3.24|1.84|0
1658496900000|2022-07-22 13:35:00|3.4|2|3.25|1.85|3.42|2.02|3.11|1.71|0
1658497200000|2022-07-22 13:40:00|3.24|1.84|3.27|1.87|3.29|1.89|3.23|1.83|0
1658497500000|2022-07-22 13:45:00|3.25|1.85|3.26|1.86|3.35|1.95|3.24|1.84|0
1658497800000|2022-07-22 13:50:00|3.27|1.87|3.33|1.93|3.35|1.95|3.19|1.79|0
1658498100000|2022-07-22 13:55:00|3.34|1.94|3.42|2.02|3.42|2.02|3.34|1.94|0
1658498400000|2022-07-22 14:00:00|3.41|2.01|3.37|1.97|3.48|2.08|3.31|1.91|0
1658498700000|2022-07-22 14:05:00|3.36|1.96|3.42|2.02|3.45|2.05|3.36|1.96|0
1658499000000|2022-07-22 14:10:00|3.43|2.03|3.31|1.91|3.43|2.03|3.3|1.9|0
1658499300000|2022-07-22 14:15:00|3.3|1.9|3.27|1.87|3.3|1.9|3.26|1.86|0
1658499600000|2022-07-22 14:20:00|3.28|1.88|3.29|1.89|3.4|2|3.24|1.84|0
1658499900000|2022-07-22 14:25:00|3.27|1.87|3.26|1.86|3.35|1.95|3.26|1.86|0
1658500200000|2022-07-22 14:30:00|3.27|1.87|3.29|1.89|3.29|1.89|3.23|1.83|0
1658500500000|2022-07-22 14:35:00|3.33|1.93|3.34|1.94|3.36|1.96|3.31|1.91|0
1658500800000|2022-07-22 14:40:00|3.35|1.95|3.33|1.93|3.37|1.97|3.28|1.88|0
1658501100000|2022-07-22 14:45:00|3.32|1.92|3.32|1.92|3.35|1.95|3.29|1.89|0
1658501400000|2022-07-22 14:50:00|3.31|1.91|3.25|1.85|3.33|1.93|3.23|1.83|0
1658501700000|2022-07-22 14:55:00|3.24|1.84|3.33|1.93|3.34|1.94|3.24|1.84|0
1658502000000|2022-07-22 15:00:00|3.24|1.84|3.31|1.91|3.31|1.91|3.19|1.79|0
1658502300000|2022-07-22 15:05:00|3.32|1.92|3.28|1.88|3.33|1.93|3.27|1.87|0
1658502600000|2022-07-22 15:10:00|3.29|1.89|3.25|1.85|3.29|1.89|3.24|1.84|0
1658502900000|2022-07-22 15:15:00|3.26|1.86|3.28|1.88|3.31|1.91|3.26|1.86|0
1658503200000|2022-07-22 15:20:00|3.29|1.89|3.4|2|3.4|2|3.28|1.88|0
1658503500000|2022-07-22 15:25:00|3.39|1.99|3.4|2|3.46|2.06|3.32|1.92|0
1658503800000|2022-07-22 15:30:00|3.41|2.01|3.51|2.11|3.52|2.12|3.38|1.98|0
1658504100000|2022-07-22 15:35:00|3.52|2.12|3.55|2.15|3.61|2.21|3.5|2.1|0
1658504400000|2022-07-22 15:40:00|3.56|2.16|3.45|2.05|3.6|2.2|3.45|2.05|0
1658504700000|2022-07-22 15:45:00|3.51|2.11|3.48|2.08|3.52|2.12|3.47|2.07|0
1658505000000|2022-07-22 15:50:00|3.49|2.09|3.44|2.04|3.5|2.1|3.43|2.03|0
1658505300000|2022-07-22 15:55:00|3.45|2.05|3.49|2.09|3.5|2.1|3.45|2.05|0
1658505600000|2022-07-22 16:00:00|3.5|2.1|3.49|2.09|3.51|2.11|3.37|1.97|0
1658505900000|2022-07-22 16:05:00|3.48|2.08|3.52|2.12|3.52|2.12|3.47|2.07|0
1658506200000|2022-07-22 16:10:00|3.53|2.13|3.57|2.17|3.59|2.19|3.53|2.13|0
1658506500000|2022-07-22 16:15:00|3.56|2.16|3.54|2.14|3.56|2.16|3.51|2.11|0
1658506800000|2022-07-22 16:20:00|3.53|2.13|3.57|2.17|3.57|2.17|3.53|2.13|0
1658507100000|2022-07-22 16:25:00|3.56|2.16|3.53|2.13|3.6|2.2|3.51|2.11|0
1658507400000|2022-07-22 16:30:00|3.54|2.14|3.45|2.05|3.54|2.14|3.44|2.04|0
1658507700000|2022-07-22 16:35:00|3.46|2.06|3.51|2.11|3.52|2.12|3.46|2.06|0
1658508000000|2022-07-22 16:40:00|3.5|2.1|3.55|2.15|3.56|2.16|3.49|2.09|0
1658508300000|2022-07-22 16:45:00|3.56|2.16|3.53|2.13|3.56|2.16|3.5|2.1|0
1658508600000|2022-07-22 16:50:00|3.54|2.14|3.53|2.13|3.54|2.14|3.5|2.1|0
1658508900000|2022-07-22 16:55:00|3.52|2.12|3.57|2.17|3.58|2.18|3.51|2.11|0
1658509200000|2022-07-22 17:00:00|3.58|2.18|3.63|2.23|3.64|2.24|3.58|2.18|0
1658509500000|2022-07-22 17:05:00|3.62|2.22|3.53|2.13|3.62|2.22|3.49|2.09|0
1658509800000|2022-07-22 17:10:00|3.54|2.14|3.6|2.2|3.6|2.2|3.52|2.12|0
1658510100000|2022-07-22 17:15:00|3.59|2.19|3.68|2.28|3.69|2.29|3.59|2.19|0
1658510400000|2022-07-22 17:20:00|3.67|2.27|3.7|2.3|3.7|2.3|3.62|2.22|0
1658510700000|2022-07-22 17:25:00|3.71|2.31|3.68|2.28|3.71|2.31|3.66|2.26|0
1658511000000|2022-07-22 17:30:00|3.69|2.29|3.75|2.35|3.75|2.35|3.69|2.29|0
1658511300000|2022-07-22 17:35:00|3.76|2.36|3.68|2.28|3.79|2.39|3.68|2.28|0
1658511600000|2022-07-22 17:40:00|3.69|2.29|3.67|2.27|3.73|2.33|3.67|2.27|0
1658511900000|2022-07-22 17:45:00|3.68|2.28|3.67|2.27|3.7|2.3|3.64|2.24|0
1658512200000|2022-07-22 17:50:00|3.68|2.28|3.69|2.29|3.72|2.32|3.67|2.27|0
1658512500000|2022-07-22 17:55:00|3.7|2.3|3.55|2.15|3.7|2.3|3.54|2.14|0
1658512800000|2022-07-22 18:00:00|3.54|2.14|3.65|2.25|3.66|2.26|3.54|2.14|0
1658513100000|2022-07-22 18:05:00|3.66|2.26|3.67|2.27|3.67|2.27|3.62|2.22|0
1658513400000|2022-07-22 18:10:00|3.66|2.26|3.74|2.34|3.8|2.4|3.66|2.26|0
1658513700000|2022-07-22 18:15:00|3.73|2.33|3.66|2.26|3.73|2.33|3.66|2.26|0
1658514000000|2022-07-22 18:20:00|3.67|2.27|3.69|2.29|3.7|2.3|3.66|2.26|0
1658514300000|2022-07-22 18:25:00|3.7|2.3|3.68|2.28|3.73|2.33|3.67|2.27|0
1658514600000|2022-07-22 18:30:00|3.69|2.29|3.66|2.26|3.74|2.34|3.63|2.23|0
1658514900000|2022-07-22 18:35:00|3.65|2.25|3.67|2.27|3.71|2.31|3.63|2.23|0
1658515200000|2022-07-22 18:40:00|3.68|2.28|3.71|2.31|3.72|2.32|3.68|2.28|0
1658515500000|2022-07-22 18:45:00|3.72|2.32|3.66|2.26|3.72|2.32|3.66|2.26|0
1658515800000|2022-07-22 18:50:00|3.67|2.27|3.64|2.24|3.69|2.29|3.62|2.22|0
1658516100000|2022-07-22 18:55:00|3.63|2.23|3.54|2.14|3.72|2.32|3.48|2.08|0
1658516400000|2022-07-22 19:00:00|3.55|2.15|3.52|2.12|3.56|2.16|3.5|2.1|0
1658516700000|2022-07-22 19:05:00|3.51|2.11|3.56|2.16|3.57|2.17|3.5|2.1|0
1658517000000|2022-07-22 19:10:00|3.55|2.15|3.44|2.04|3.56|2.16|3.44|2.04|0
1658517300000|2022-07-22 19:15:00|3.43|2.03|3.47|2.07|3.48|2.08|3.43|2.03|0
1658517600000|2022-07-22 19:20:00|3.48|2.08|3.43|2.03|3.53|2.13|3.43|2.03|0
1658517900000|2022-07-22 19:25:00|3.44|2.04|3.43|2.03|3.49|2.09|3.42|2.02|0
1658518200000|2022-07-22 19:30:00|3.42|2.02|3.48|2.08|3.48|2.08|3.42|2.02|0
1658518500000|2022-07-22 19:35:00|3.49|2.09|3.56|2.16|3.56|2.16|3.47|2.07|0
1658518800000|2022-07-22 19:40:00|3.55|2.15|3.56|2.16|3.56|2.16|3.52|2.12|0
1658519100000|2022-07-22 19:45:00|3.57|2.17|3.56|2.16|3.61|2.21|3.52|2.12|0
1658519400000|2022-07-22 19:50:00|3.54|2.14|3.53|2.13|3.57|2.17|3.5|2.1|0
1658519700000|2022-07-22 19:55:00|3.52|2.12|3.36|1.96|3.52|2.12|3.36|1.96|0
1658520000000|2022-07-22 20:00:00|3.37|1.97|3.41|2.01|3.44|2.04|3.37|1.97|0
1658520300000|2022-07-22 20:05:00|3.42|2.02|3.39|1.99|3.43|2.03|3.39|1.99|0
1658520600000|2022-07-22 20:10:00|3.4|2|3.4|2|3.42|2.02|3.39|1.99|0
1658708100000|2022-07-25 00:15:00|3.34|1.74|3.33|1.73|3.35|1.75|3.31|1.71|0
1658708400000|2022-07-25 00:20:00|3.32|1.72|3.31|1.71|3.33|1.73|3.31|1.71|0
1658708700000|2022-07-25 00:25:00|3.3|1.7|3.33|1.73|3.33|1.73|3.3|1.7|0
1658709000000|2022-07-25 00:30:00|3.32|1.72|3.34|1.74|3.34|1.74|3.32|1.72|0
1658709300000|2022-07-25 00:35:00|3.35|1.75|3.38|1.78|3.38|1.78|3.35|1.75|0
1658709600000|2022-07-25 00:40:00|3.37|1.77|3.37|1.77|3.4|1.8|3.37|1.77|0
1658709900000|2022-07-25 00:45:00|3.36|1.76|3.39|1.79|3.39|1.79|3.36|1.76|0
1658710200000|2022-07-25 00:50:00|3.4|1.8|3.43|1.83|3.44|1.84|3.38|1.78|0
1658710500000|2022-07-25 00:55:00|3.44|1.84|3.47|1.87|3.48|1.88|3.43|1.83|0
1658710800000|2022-07-25 01:00:00|3.48|1.88|3.49|1.89|3.49|1.89|3.46|1.86|0
1658711100000|2022-07-25 01:05:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1658711400000|2022-07-25 01:10:00|3.48|1.88|3.47|1.87|3.48|1.88|3.46|1.86|0
1658711700000|2022-07-25 01:15:00|3.48|1.88|3.44|1.84|3.48|1.88|3.43|1.83|0
1658712000000|2022-07-25 01:20:00|3.43|1.83|3.46|1.86|3.46|1.86|3.43|1.83|0
1658712300000|2022-07-25 01:25:00|3.45|1.85|3.46|1.86|3.46|1.86|3.44|1.84|0
1658712600000|2022-07-25 01:30:00|3.47|1.87|3.48|1.88|3.49|1.89|3.46|1.86|0
1658712900000|2022-07-25 01:35:00|3.47|1.87|3.46|1.86|3.48|1.88|3.45|1.85|0
1658713200000|2022-07-25 01:40:00|3.47|1.87|3.47|1.87|3.49|1.89|3.47|1.87|0
1658713500000|2022-07-25 01:45:00|3.48|1.88|3.48|1.88|3.48|1.88|3.46|1.86|0
1658713800000|2022-07-25 01:50:00|3.49|1.89|3.47|1.87|3.49|1.89|3.47|1.87|0
1658714100000|2022-07-25 01:55:00|3.46|1.86|3.47|1.87|3.48|1.88|3.46|1.86|0
1658714400000|2022-07-25 02:00:00|3.48|1.88|3.45|1.85|3.48|1.88|3.43|1.83|0
1658714700000|2022-07-25 02:05:00|3.44|1.84|3.46|1.86|3.47|1.87|3.44|1.84|0
1658715000000|2022-07-25 02:10:00|3.47|1.87|3.44|1.84|3.47|1.87|3.44|1.84|0
1658715300000|2022-07-25 02:15:00|3.43|1.83|3.45|1.85|3.46|1.86|3.43|1.83|0
1658715600000|2022-07-25 02:20:00|3.46|1.86|3.45|1.85|3.46|1.86|3.44|1.84|0
1658715900000|2022-07-25 02:25:00|3.44|1.84|3.45|1.85|3.46|1.86|3.44|1.84|0
1658716200000|2022-07-25 02:30:00|3.44|1.84|3.45|1.85|3.46|1.86|3.44|1.84|0
1658716500000|2022-07-25 02:35:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1658716800000|2022-07-25 02:40:00|3.45|1.85|3.42|1.82|3.45|1.85|3.42|1.82|0
1658717100000|2022-07-25 02:45:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1658717400000|2022-07-25 02:50:00|3.42|1.82|3.41|1.81|3.43|1.83|3.39|1.79|0
1658717700000|2022-07-25 02:55:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1658718000000|2022-07-25 03:00:00|3.41|1.81|3.42|1.82|3.42|1.82|3.4|1.8|0
1658718300000|2022-07-25 03:05:00|3.41|1.81|3.39|1.79|3.42|1.82|3.39|1.79|0
1658718600000|2022-07-25 03:10:00|3.4|1.8|3.41|1.81|3.41|1.81|3.4|1.8|0
1658718900000|2022-07-25 03:15:00|3.4|1.8|3.4|1.8|3.41|1.81|3.39|1.79|0
1658719200000|2022-07-25 03:20:00|3.41|1.81|3.42|1.82|3.43|1.83|3.4|1.8|0
1658719500000|2022-07-25 03:25:00|3.41|1.81|3.43|1.83|3.43|1.83|3.41|1.81|0
1658719800000|2022-07-25 03:30:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1658720100000|2022-07-25 03:35:00|3.42|1.82|3.4|1.8|3.42|1.82|3.39|1.79|0
1658720400000|2022-07-25 03:40:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1658720700000|2022-07-25 03:45:00|3.39|1.79|3.39|1.79|3.4|1.8|3.39|1.79|0
1658721000000|2022-07-25 03:50:00|3.38|1.78|3.37|1.77|3.39|1.79|3.37|1.77|0
1658721300000|2022-07-25 03:55:00|3.38|1.78|3.37|1.77|3.38|1.78|3.36|1.76|0
1658721600000|2022-07-25 04:00:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1658721900000|2022-07-25 04:05:00|3.37|1.77|3.37|1.77|3.38|1.78|3.37|1.77|0
1658722200000|2022-07-25 04:10:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1658722500000|2022-07-25 04:15:00|3.39|1.79|3.38|1.78|3.39|1.79|3.38|1.78|0
1658722800000|2022-07-25 04:20:00|3.37|1.77|3.37|1.77|3.37|1.77|3.37|1.77|0
1658723100000|2022-07-25 04:25:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1658723400000|2022-07-25 04:30:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1658723700000|2022-07-25 04:35:00|3.36|1.76|3.36|1.76|3.36|1.76|3.36|1.76|0
1658724000000|2022-07-25 04:40:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1658724300000|2022-07-25 04:45:00|3.37|1.77|3.36|1.76|3.37|1.77|3.35|1.75|0
1658724600000|2022-07-25 04:50:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1658724900000|2022-07-25 04:55:00|3.36|1.76|3.37|1.77|3.38|1.78|3.36|1.76|0
1658725200000|2022-07-25 05:00:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1658725500000|2022-07-25 05:05:00|3.39|1.79|3.36|1.76|3.39|1.79|3.36|1.76|0
1658725800000|2022-07-25 05:10:00|3.37|1.77|3.38|1.78|3.39|1.79|3.37|1.77|0
1658726100000|2022-07-25 05:15:00|3.39|1.79|3.4|1.8|3.4|1.8|3.38|1.78|0
1658726400000|2022-07-25 05:20:00|3.39|1.79|3.39|1.79|3.4|1.8|3.39|1.79|0
1658726700000|2022-07-25 05:25:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1658727000000|2022-07-25 05:30:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1658727300000|2022-07-25 05:35:00|3.39|1.79|3.38|1.78|3.4|1.8|3.37|1.77|0
1658727600000|2022-07-25 05:40:00|3.39|1.79|3.5|1.9|3.5|1.9|3.39|1.79|0
1658727900000|2022-07-25 05:45:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1658728200000|2022-07-25 05:50:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1658728500000|2022-07-25 05:55:00|3.49|1.89|3.48|1.88|3.49|1.89|3.47|1.87|0
1658728800000|2022-07-25 06:00:00|3.47|1.87|3.46|1.86|3.48|1.88|3.46|1.86|0
1658729100000|2022-07-25 06:05:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1658729400000|2022-07-25 06:10:00|3.44|1.84|3.43|1.83|3.46|1.86|3.42|1.82|0
1658729700000|2022-07-25 06:15:00|3.42|1.82|3.46|1.86|3.46|1.86|3.42|1.82|0
1658730000000|2022-07-25 06:20:00|3.47|1.87|3.48|1.88|3.48|1.88|3.46|1.86|0
1658730300000|2022-07-25 06:25:00|3.49|1.89|3.49|1.89|3.5|1.9|3.48|1.88|0
1658730600000|2022-07-25 06:30:00|3.5|1.9|3.47|1.87|3.5|1.9|3.46|1.86|0
1658730900000|2022-07-25 06:35:00|3.48|1.88|3.47|1.87|3.49|1.89|3.46|1.86|0
1658731200000|2022-07-25 06:40:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1658731500000|2022-07-25 06:45:00|3.47|1.87|3.46|1.86|3.48|1.88|3.46|1.86|0
1658731800000|2022-07-25 06:50:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1658732100000|2022-07-25 06:55:00|3.44|1.84|3.43|1.83|3.46|1.86|3.43|1.83|0
1658732400000|2022-07-25 07:00:00|3.44|1.84|3.4|1.8|3.45|1.85|3.4|1.8|0
1658732700000|2022-07-25 07:05:00|3.31|1.91|3.3|1.9|3.33|1.93|3.3|1.9|0
1658733000000|2022-07-25 07:10:00|3.29|1.89|3.3|1.9|3.32|1.92|3.29|1.89|0
1658733300000|2022-07-25 07:15:00|3.29|1.89|3.3|1.9|3.33|1.93|3.28|1.88|0
1658733600000|2022-07-25 07:20:00|3.31|1.91|3.31|1.91|3.38|1.98|3.31|1.91|0
1658733900000|2022-07-25 07:25:00|3.32|1.92|3.31|1.91|3.32|1.92|3.29|1.89|0
1658734200000|2022-07-25 07:30:00|3.32|1.92|3.3|1.9|3.34|1.94|3.3|1.9|0
1658734500000|2022-07-25 07:35:00|3.31|1.91|3.31|1.91|3.33|1.93|3.3|1.9|0
1658734800000|2022-07-25 07:40:00|3.32|1.92|3.27|1.87|3.33|1.93|3.27|1.87|0
1658735100000|2022-07-25 07:45:00|3.28|1.88|3.28|1.88|3.28|1.88|3.26|1.86|0
1658735400000|2022-07-25 07:50:00|3.27|1.87|3.29|1.89|3.3|1.9|3.27|1.87|0
1658735700000|2022-07-25 07:55:00|3.3|1.9|3.3|1.9|3.3|1.9|3.28|1.88|0
1658736000000|2022-07-25 08:00:00|3.29|1.89|3.28|1.88|3.3|1.9|3.26|1.86|0
1658736300000|2022-07-25 08:05:00|3.27|1.87|3.23|1.83|3.28|1.88|3.23|1.83|0
1658736600000|2022-07-25 08:10:00|3.24|1.84|3.26|1.86|3.28|1.88|3.23|1.83|0
1658736900000|2022-07-25 08:15:00|3.27|1.87|3.24|1.84|3.27|1.87|3.22|1.82|0
1658737200000|2022-07-25 08:20:00|3.23|1.83|3.21|1.81|3.24|1.84|3.21|1.81|0
1658737500000|2022-07-25 08:25:00|3.22|1.82|3.23|1.83|3.23|1.83|3.21|1.81|0
1658737800000|2022-07-25 08:30:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1658738100000|2022-07-25 08:35:00|3.2|1.8|3.15|1.75|3.2|1.8|3.14|1.74|0
1658738400000|2022-07-25 08:40:00|3.14|1.74|3.16|1.76|3.16|1.76|3.13|1.73|0
1658738700000|2022-07-25 08:45:00|3.15|1.75|3.16|1.76|3.16|1.76|3.14|1.74|0
1658739000000|2022-07-25 08:50:00|3.15|1.75|3.15|1.75|3.16|1.76|3.14|1.74|0
1658739300000|2022-07-25 08:55:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1658739600000|2022-07-25 09:00:00|3.16|1.76|3.15|1.75|3.16|1.76|3.14|1.74|0
1658739900000|2022-07-25 09:05:00|3.14|1.74|3.12|1.72|3.14|1.74|3.1|1.7|0
1658740200000|2022-07-25 09:10:00|3.13|1.73|3.12|1.72|3.13|1.73|3.11|1.71|0
1658740500000|2022-07-25 09:15:00|3.13|1.73|3.11|1.71|3.13|1.73|3.11|1.71|0
1658740800000|2022-07-25 09:20:00|3.12|1.72|3.09|1.69|3.12|1.72|3.08|1.68|0
1658741100000|2022-07-25 09:25:00|3.1|1.7|3.11|1.71|3.11|1.71|3.09|1.69|0
1658741400000|2022-07-25 09:30:00|3.1|1.7|3.09|1.69|3.23|1.83|3.09|1.69|0
1658741700000|2022-07-25 09:35:00|3.1|1.7|3.09|1.69|3.1|1.7|3.07|1.67|0
1658742000000|2022-07-25 09:40:00|3.08|1.68|3.08|1.68|3.09|1.69|3.07|1.67|0
1658742300000|2022-07-25 09:45:00|3.09|1.69|3.06|1.66|3.09|1.69|3.06|1.66|0
1658742600000|2022-07-25 09:50:00|3.07|1.67|3.06|1.66|3.08|1.68|3.05|1.65|0
1658742900000|2022-07-25 09:55:00|3.05|1.65|3.03|1.63|3.05|1.65|3.03|1.63|0
1658743200000|2022-07-25 10:00:00|3.04|1.64|3.06|1.66|3.06|1.66|3.03|1.63|0
1658743500000|2022-07-25 10:05:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1658743800000|2022-07-25 10:10:00|3.05|1.65|3.04|1.64|3.06|1.66|3.04|1.64|0
1658744100000|2022-07-25 10:15:00|3.03|1.63|3.04|1.64|3.04|1.64|3.02|1.62|0
1658744400000|2022-07-25 10:20:00|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1658744700000|2022-07-25 10:25:00|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1658745000000|2022-07-25 10:30:00|3.04|1.64|3.05|1.65|3.05|1.65|3.03|1.63|0
1658745300000|2022-07-25 10:35:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1658745600000|2022-07-25 10:40:00|3.03|1.63|3.05|1.65|3.05|1.65|3.03|1.63|0
1658745900000|2022-07-25 10:45:00|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1658746200000|2022-07-25 10:50:00|3.04|1.64|3.02|1.62|3.04|1.64|3.01|1.61|0
1658746500000|2022-07-25 10:55:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1658746800000|2022-07-25 11:00:00|3.02|1.62|3.04|1.64|3.05|1.65|3.01|1.61|0
1658747100000|2022-07-25 11:05:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1658747400000|2022-07-25 11:10:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1658748000000|2022-07-25 11:20:00|3.01|1.61|2.99|1.59|3.01|1.61|2.98|1.58|0
1658748300000|2022-07-25 11:25:00|2.98|1.58|3|1.6|3.01|1.61|2.98|1.58|0
1658748600000|2022-07-25 11:30:00|3.01|1.61|3|1.6|3.01|1.61|2.98|1.58|0
1658748900000|2022-07-25 11:35:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1658749200000|2022-07-25 11:40:00|3|1.6|3.03|1.63|3.03|1.63|3|1.6|0
1658749500000|2022-07-25 11:45:00|3.02|1.62|3.05|1.65|3.06|1.66|3.02|1.62|0
1658749800000|2022-07-25 11:50:00|3.04|1.64|3.04|1.64|3.04|1.64|3.02|1.62|0
1658750100000|2022-07-25 11:55:00|3.05|1.65|3.04|1.64|3.05|1.65|3.03|1.63|0
1658750400000|2022-07-25 12:00:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1658750700000|2022-07-25 12:05:00|3.02|1.62|3.02|1.62|3.04|1.64|3.02|1.62|0
1658751000000|2022-07-25 12:10:00|3.01|1.61|3.03|1.63|3.03|1.63|3.01|1.61|0
1658751300000|2022-07-25 12:15:00|3.02|1.62|3.02|1.62|3.04|1.64|3.02|1.62|0
1658751600000|2022-07-25 12:20:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1658751900000|2022-07-25 12:25:00|3|1.6|3.03|1.63|3.04|1.64|3|1.6|0
1658752200000|2022-07-25 12:30:00|3.04|1.64|3.03|1.63|3.05|1.65|3.03|1.63|0
1658752500000|2022-07-25 12:35:00|3.04|1.64|3.08|1.68|3.09|1.69|3.04|1.64|0
1658752800000|2022-07-25 12:40:00|3.09|1.69|3.07|1.67|3.1|1.7|3.06|1.66|0
1658753100000|2022-07-25 12:45:00|3.08|1.68|3.08|1.68|3.09|1.69|3.07|1.67|0
1658753400000|2022-07-25 12:50:00|3.09|1.69|3.09|1.69|3.1|1.7|3.08|1.68|0
1658753700000|2022-07-25 12:55:00|3.08|1.68|3.07|1.67|3.09|1.69|3.06|1.66|0
1658754000000|2022-07-25 13:00:00|3.08|1.68|3.06|1.66|3.08|1.68|3.05|1.65|0
1658754300000|2022-07-25 13:05:00|3.07|1.67|3.08|1.68|3.08|1.68|3.06|1.66|0
1658754600000|2022-07-25 13:10:00|3.09|1.69|3.12|1.72|3.12|1.72|3.09|1.69|0
1658754900000|2022-07-25 13:15:00|3.11|1.71|3.09|1.69|3.12|1.72|3.09|1.69|0
1658755200000|2022-07-25 13:20:00|3.1|1.7|3.11|1.71|3.11|1.71|3.09|1.69|0
1658755500000|2022-07-25 13:25:00|3.1|1.7|3.14|1.74|3.14|1.74|3.1|1.7|0
1658755800000|2022-07-25 13:30:00|3.13|1.73|3.23|1.83|3.23|1.83|3.12|1.72|0
1658756100000|2022-07-25 13:35:00|3.22|1.82|3.11|1.71|3.28|1.88|3.1|1.7|0
1658756400000|2022-07-25 13:40:00|3.1|1.7|2.94|1.54|3.1|1.7|2.93|1.53|0
1658756700000|2022-07-25 13:45:00|2.95|1.55|2.99|1.59|3.01|1.61|2.94|1.54|0
1658757000000|2022-07-25 13:50:00|3|1.6|3.04|1.64|3.04|1.64|2.93|1.53|0
1658757300000|2022-07-25 13:55:00|3.03|1.63|2.95|1.55|3.04|1.64|2.9|1.5|0
1658757600000|2022-07-25 14:00:00|2.94|1.54|2.95|1.55|2.96|1.56|2.92|1.52|0
1658757900000|2022-07-25 14:05:00|2.96|1.56|2.97|1.57|3.03|1.63|2.94|1.54|0
1658758200000|2022-07-25 14:10:00|2.98|1.58|2.98|1.58|2.98|1.58|2.93|1.53|0
1658758500000|2022-07-25 14:15:00|2.99|1.59|2.99|1.59|3.01|1.61|2.95|1.55|0
1658758800000|2022-07-25 14:20:00|3|1.6|2.97|1.57|3|1.6|2.94|1.54|0
1658759100000|2022-07-25 14:25:00|2.98|1.58|3|1.6|3.08|1.68|2.95|1.55|0
1658759400000|2022-07-25 14:30:00|3.01|1.61|3.03|1.63|3.04|1.64|2.98|1.58|0
1658759700000|2022-07-25 14:35:00|3.02|1.62|3.01|1.61|3.07|1.67|3|1.6|0
1658760000000|2022-07-25 14:40:00|3.02|1.62|2.95|1.55|3.05|1.65|2.92|1.52|0
1658760300000|2022-07-25 14:45:00|2.94|1.54|2.94|1.54|2.96|1.56|2.92|1.52|0
1658760600000|2022-07-25 14:50:00|2.93|1.53|2.94|1.54|2.96|1.56|2.92|1.52|0
1658760900000|2022-07-25 14:55:00|2.95|1.55|2.94|1.54|3.01|1.61|2.9|1.5|0
1658761200000|2022-07-25 15:00:00|2.95|1.55|2.94|1.54|2.97|1.57|2.92|1.52|0
1658761500000|2022-07-25 15:05:00|2.95|1.55|2.93|1.53|2.96|1.56|2.91|1.51|0
1658761800000|2022-07-25 15:10:00|2.92|1.52|3.02|1.62|3.04|1.64|2.91|1.51|0
1658762100000|2022-07-25 15:15:00|3.03|1.63|3.01|1.61|3.05|1.65|3|1.6|0
1658762400000|2022-07-25 15:20:00|3|1.6|2.97|1.57|3|1.6|2.96|1.56|0
1658762700000|2022-07-25 15:25:00|3.01|1.61|2.93|1.53|3.01|1.61|2.93|1.53|0
1658763000000|2022-07-25 15:30:00|2.94|1.54|2.98|1.58|2.99|1.59|2.89|1.49|0
1658763300000|2022-07-25 15:35:00|2.96|1.56|2.98|1.58|2.98|1.58|2.95|1.55|0
1658763600000|2022-07-25 15:40:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1658763900000|2022-07-25 15:45:00|2.96|1.56|2.96|1.56|2.96|1.56|2.93|1.53|0
1658764200000|2022-07-25 15:50:00|2.97|1.57|2.96|1.56|2.99|1.59|2.96|1.56|0
1658764500000|2022-07-25 15:55:00|2.97|1.57|2.96|1.56|2.98|1.58|2.95|1.55|0
1658764800000|2022-07-25 16:00:00|2.97|1.57|2.95|1.55|3|1.6|2.94|1.54|0
1658765100000|2022-07-25 16:05:00|2.96|1.56|2.99|1.59|2.99|1.59|2.95|1.55|0
1658765400000|2022-07-25 16:10:00|3|1.6|3.05|1.65|3.06|1.66|2.99|1.59|0
1658765700000|2022-07-25 16:15:00|3.04|1.64|3.05|1.65|3.08|1.68|3.04|1.64|0
1658766000000|2022-07-25 16:20:00|3.06|1.66|3.06|1.66|3.08|1.68|3.05|1.65|0
1658766300000|2022-07-25 16:25:00|3.05|1.65|3.02|1.62|3.06|1.66|3.02|1.62|0
1658766600000|2022-07-25 16:30:00|3.03|1.63|2.97|1.57|3.03|1.63|2.97|1.57|0
1658766900000|2022-07-25 16:35:00|2.98|1.58|2.99|1.59|2.99|1.59|2.97|1.57|0
1658767200000|2022-07-25 16:40:00|2.98|1.58|2.96|1.56|2.98|1.58|2.94|1.54|0
1658767500000|2022-07-25 16:45:00|2.95|1.55|2.92|1.52|2.96|1.56|2.91|1.51|0
1658767800000|2022-07-25 16:50:00|2.93|1.53|2.94|1.54|2.96|1.56|2.92|1.52|0
1658768100000|2022-07-25 16:55:00|2.95|1.55|2.97|1.57|2.97|1.57|2.94|1.54|0
1658768400000|2022-07-25 17:00:00|2.96|1.56|2.95|1.55|2.96|1.56|2.94|1.54|0
1658768700000|2022-07-25 17:05:00|2.94|1.54|2.93|1.53|2.97|1.57|2.93|1.53|0
1658769000000|2022-07-25 17:10:00|2.92|1.52|2.95|1.55|2.95|1.55|2.92|1.52|0
1658769300000|2022-07-25 17:15:00|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1658769600000|2022-07-25 17:20:00|2.96|1.56|2.98|1.58|2.98|1.58|2.95|1.55|0
1658769900000|2022-07-25 17:25:00|2.97|1.57|3|1.6|3|1.6|2.97|1.57|0
1658770200000|2022-07-25 17:30:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1658770500000|2022-07-25 17:35:00|3.01|1.61|3.06|1.66|3.06|1.66|3|1.6|0
1658770800000|2022-07-25 17:40:00|3.05|1.65|3.05|1.65|3.07|1.67|3.04|1.64|0
1658771100000|2022-07-25 17:45:00|3.04|1.64|3.05|1.65|3.06|1.66|3.04|1.64|0
1658771400000|2022-07-25 17:50:00|3.06|1.66|3.02|1.62|3.08|1.68|2.93|1.53|0
1658771700000|2022-07-25 17:55:00|3.03|1.63|3.03|1.63|3.03|1.63|3.02|1.62|0
1658772000000|2022-07-25 18:00:00|3.04|1.64|3.05|1.65|3.05|1.65|3.03|1.63|0
1658772300000|2022-07-25 18:05:00|3.04|1.64|3.04|1.64|3.05|1.65|3.01|1.61|0
1658772600000|2022-07-25 18:10:00|3.03|1.63|3.02|1.62|3.04|1.64|3.01|1.61|0
1658772900000|2022-07-25 18:15:00|3.01|1.61|3.05|1.65|3.06|1.66|3.01|1.61|0
1658773200000|2022-07-25 18:20:00|3.06|1.66|3.04|1.64|3.07|1.67|3.03|1.63|0
1658773500000|2022-07-25 18:25:00|3.05|1.65|3.05|1.65|3.06|1.66|3.04|1.64|0
1658773800000|2022-07-25 18:30:00|3.06|1.66|3.05|1.65|3.07|1.67|3.04|1.64|0
1658774100000|2022-07-25 18:35:00|3.04|1.64|3.03|1.63|3.05|1.65|3.01|1.61|0
1658774400000|2022-07-25 18:40:00|3.02|1.62|3.02|1.62|3.04|1.64|3|1.6|0
1658774700000|2022-07-25 18:45:00|3.03|1.63|3.07|1.67|3.09|1.69|3.03|1.63|0
1658775000000|2022-07-25 18:50:00|3.06|1.66|3.08|1.68|3.09|1.69|3.06|1.66|0
1658775300000|2022-07-25 18:55:00|3.07|1.67|3.08|1.68|3.1|1.7|3.01|1.61|0
1658775600000|2022-07-25 19:00:00|3.07|1.67|3.1|1.7|3.11|1.71|3.04|1.64|0
1658775900000|2022-07-25 19:05:00|3.11|1.71|3.09|1.69|3.13|1.73|3.08|1.68|0
1658776200000|2022-07-25 19:10:00|3.08|1.68|3.09|1.69|3.11|1.71|3.08|1.68|0
1658776500000|2022-07-25 19:15:00|3.1|1.7|3.08|1.68|3.12|1.72|3.07|1.67|0
1658776800000|2022-07-25 19:20:00|3.09|1.69|3.03|1.63|3.09|1.69|3.03|1.63|0
1658777100000|2022-07-25 19:25:00|3.04|1.64|3.07|1.67|3.08|1.68|3.03|1.63|0
1658777400000|2022-07-25 19:30:00|3.09|1.69|3.09|1.69|3.1|1.7|3.05|1.65|0
1658777700000|2022-07-25 19:35:00|3.08|1.68|3.01|1.61|3.08|1.68|3.01|1.61|0
1658778000000|2022-07-25 19:40:00|3.02|1.62|3.01|1.61|3.04|1.64|2.99|1.59|0
1658778300000|2022-07-25 19:45:00|3|1.6|2.99|1.59|3.02|1.62|2.91|1.51|0
1658778600000|2022-07-25 19:50:00|2.98|1.58|2.89|1.49|2.98|1.58|2.89|1.49|0
1658778900000|2022-07-25 19:55:00|2.88|1.48|2.86|1.46|2.89|1.49|2.83|1.43|0
1658779200000|2022-07-25 20:00:00|2.84|1.44|2.8|1.4|2.84|1.44|2.8|1.4|0
1658779500000|2022-07-25 20:05:00|2.81|1.41|2.85|1.45|2.92|1.52|2.8|1.4|0
1658779800000|2022-07-25 20:10:00|2.86|1.46|2.86|1.46|2.86|1.46|2.84|1.44|0
1658780100000|2022-07-25 20:15:00|2.95|1.35|3.05|1.45|3.06|1.46|2.94|1.34|0
1658780400000|2022-07-25 20:20:00|3.04|1.44|3.05|1.45|3.06|1.46|3.02|1.42|0
1658780700000|2022-07-25 20:25:00|3.06|1.46|3.06|1.46|3.06|1.46|3.04|1.44|0
1658781000000|2022-07-25 20:30:00|3.07|1.47|3.06|1.46|3.07|1.47|3.05|1.45|0
1658781300000|2022-07-25 20:35:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1658781600000|2022-07-25 20:40:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1658781900000|2022-07-25 20:45:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1658782200000|2022-07-25 20:50:00|3.04|1.44|3.06|1.46|3.06|1.46|3.04|1.44|0
1658782500000|2022-07-25 20:55:00|3.05|1.45|3.06|1.46|3.07|1.47|3.05|1.45|0
1658782800000|2022-07-25 21:00:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1658783100000|2022-07-25 21:05:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1658783400000|2022-07-25 21:10:00|3.09|1.49|3.1|1.5|3.1|1.5|3.08|1.48|0
1658783700000|2022-07-25 21:15:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1658784000000|2022-07-25 21:20:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1658784300000|2022-07-25 21:25:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1658784600000|2022-07-25 21:30:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1658784900000|2022-07-25 21:35:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1658785200000|2022-07-25 21:40:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1658785500000|2022-07-25 21:45:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1658785800000|2022-07-25 21:50:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1658786100000|2022-07-25 21:55:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1658786400000|2022-07-25 22:00:00|3.09|1.49|3.11|1.51|3.12|1.52|3.08|1.48|0
1658786700000|2022-07-25 22:05:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1658787000000|2022-07-25 22:10:00|3.11|1.51|3.1|1.5|3.12|1.52|3.1|1.5|0
1658787300000|2022-07-25 22:15:00|3.09|1.49|3.09|1.49|3.1|1.5|3.08|1.48|0
1658787600000|2022-07-25 22:20:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1658787900000|2022-07-25 22:25:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1658788200000|2022-07-25 22:30:00|3.12|1.52|3.09|1.49|3.12|1.52|3.09|1.49|0
1658788500000|2022-07-25 22:35:00|3.08|1.48|3.09|1.49|3.09|1.49|3.07|1.47|0
1658788800000|2022-07-25 22:40:00|3.08|1.48|3.09|1.49|3.09|1.49|3.08|1.48|0
1658789100000|2022-07-25 22:45:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1658789700000|2022-07-25 22:55:00|3.11|1.51|3.08|1.48|3.11|1.51|3.08|1.48|0
1658790000000|2022-07-25 23:00:00|3.09|1.49|3.09|1.49|3.09|1.49|3.09|1.49|0
1658790300000|2022-07-25 23:05:00|3.08|1.48|3.09|1.49|3.09|1.49|3.08|1.48|0
1658790600000|2022-07-25 23:10:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1658790900000|2022-07-25 23:15:00|3.1|1.5|3.1|1.5|3.1|1.5|3.1|1.5|0
1658791200000|2022-07-25 23:20:00|3.09|1.49|3.09|1.49|3.1|1.5|3.09|1.49|0
1658791500000|2022-07-25 23:25:00|3.1|1.5|3.12|1.52|3.12|1.52|3.1|1.5|0
1658791800000|2022-07-25 23:30:00|3.13|1.53|3.11|1.51|3.13|1.53|3.11|1.51|0
1658792100000|2022-07-25 23:35:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1658792400000|2022-07-25 23:40:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1658792700000|2022-07-25 23:45:00|3.11|1.51|3.11|1.51|3.12|1.52|3.11|1.51|0
1658793000000|2022-07-25 23:50:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1658793300000|2022-07-25 23:55:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1658793600000|2022-07-26 00:00:00|3.11|1.51|3.09|1.49|3.11|1.51|3.09|1.49|0
1658793900000|2022-07-26 00:05:00|3.08|1.48|3.09|1.49|3.11|1.51|3.08|1.48|0
1658794200000|2022-07-26 00:10:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1658794500000|2022-07-26 00:15:00|3.12|1.52|3.11|1.51|3.13|1.53|3.1|1.5|0
1658794800000|2022-07-26 00:20:00|3.1|1.5|3.13|1.53|3.13|1.53|3.1|1.5|0
1658795100000|2022-07-26 00:25:00|3.12|1.52|3.11|1.51|3.12|1.52|3.1|1.5|0
1658795400000|2022-07-26 00:30:00|3.1|1.5|3.13|1.53|3.14|1.54|3.1|1.5|0
1658795700000|2022-07-26 00:35:00|3.14|1.54|3.12|1.52|3.14|1.54|3.12|1.52|0
1658796000000|2022-07-26 00:40:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1658796300000|2022-07-26 00:45:00|3.14|1.54|3.14|1.54|3.16|1.56|3.13|1.53|0
1658796600000|2022-07-26 00:50:00|3.15|1.55|3.14|1.54|3.15|1.55|3.13|1.53|0
1658796900000|2022-07-26 00:55:00|3.15|1.55|3.13|1.53|3.15|1.55|3.13|1.53|0
1658797200000|2022-07-26 01:00:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1658797500000|2022-07-26 01:05:00|3.11|1.51|3.11|1.51|3.13|1.53|3.11|1.51|0
1658797800000|2022-07-26 01:10:00|3.12|1.52|3.1|1.5|3.12|1.52|3.1|1.5|0
1658798100000|2022-07-26 01:15:00|3.11|1.51|3.09|1.49|3.11|1.51|3.09|1.49|0
1658798400000|2022-07-26 01:20:00|3.08|1.48|3.08|1.48|3.09|1.49|3.07|1.47|0
1658798700000|2022-07-26 01:25:00|3.09|1.49|3.06|1.46|3.09|1.49|3.06|1.46|0
1658799000000|2022-07-26 01:30:00|3.07|1.47|3.07|1.47|3.08|1.48|3.05|1.45|0
1658799300000|2022-07-26 01:35:00|3.16|1.56|3.16|1.56|3.17|1.57|3.15|1.55|0
1658799600000|2022-07-26 01:40:00|3.15|1.55|3.14|1.54|3.17|1.57|3.14|1.54|0
1658799900000|2022-07-26 01:45:00|3.15|1.55|3.16|1.56|3.17|1.57|3.15|1.55|0
1658800200000|2022-07-26 01:50:00|3.17|1.57|3.17|1.57|3.17|1.57|3.16|1.56|0
1658800500000|2022-07-26 01:55:00|3.16|1.56|3.17|1.57|3.18|1.58|3.16|1.56|0
1658800800000|2022-07-26 02:00:00|3.18|1.58|3.19|1.59|3.19|1.59|3.17|1.57|0
1658801100000|2022-07-26 02:05:00|3.18|1.58|3.17|1.57|3.18|1.58|3.16|1.56|0
1658801400000|2022-07-26 02:10:00|3.16|1.56|3.16|1.56|3.17|1.57|3.16|1.56|0
1658801700000|2022-07-26 02:15:00|3.17|1.57|3.17|1.57|3.17|1.57|3.16|1.56|0
1658802000000|2022-07-26 02:20:00|3.16|1.56|3.16|1.56|3.17|1.57|3.15|1.55|0
1658802300000|2022-07-26 02:25:00|3.15|1.55|3.15|1.55|3.16|1.56|3.15|1.55|0
1658802600000|2022-07-26 02:30:00|3.16|1.56|3.15|1.55|3.16|1.56|3.14|1.54|0
1658802900000|2022-07-26 02:35:00|3.14|1.54|3.13|1.53|3.15|1.55|3.11|1.51|0
1658803200000|2022-07-26 02:40:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1658803500000|2022-07-26 02:45:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1658803800000|2022-07-26 02:50:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1658804100000|2022-07-26 02:55:00|3.12|1.52|3.13|1.53|3.13|1.53|3.11|1.51|0
1658804400000|2022-07-26 03:00:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1658804700000|2022-07-26 03:05:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1658805000000|2022-07-26 03:10:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1658805300000|2022-07-26 03:15:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1658805600000|2022-07-26 03:20:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1658805900000|2022-07-26 03:25:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1658806200000|2022-07-26 03:30:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1658806500000|2022-07-26 03:35:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1658806800000|2022-07-26 03:40:00|3.13|1.53|3.12|1.52|3.14|1.54|3.12|1.52|0
1658807100000|2022-07-26 03:45:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1658807400000|2022-07-26 03:50:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1658807700000|2022-07-26 03:55:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1658808000000|2022-07-26 04:00:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1658808300000|2022-07-26 04:05:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1658808600000|2022-07-26 04:10:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1658808900000|2022-07-26 04:15:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1658809200000|2022-07-26 04:20:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1658809500000|2022-07-26 04:25:00|3.15|1.55|3.15|1.55|3.15|1.55|3.14|1.54|0
1658809800000|2022-07-26 04:30:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1658810700000|2022-07-26 04:45:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1658811000000|2022-07-26 04:50:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1658811300000|2022-07-26 04:55:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1658811600000|2022-07-26 05:00:00|3.11|1.51|3.11|1.51|3.12|1.52|3.1|1.5|0
1658811900000|2022-07-26 05:05:00|3.1|1.5|3.13|1.53|3.13|1.53|3.1|1.5|0
1658812200000|2022-07-26 05:10:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1658812500000|2022-07-26 05:15:00|3.16|1.56|3.13|1.53|3.16|1.56|3.1|1.5|0
1658812800000|2022-07-26 05:20:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1658813100000|2022-07-26 05:25:00|3.11|1.51|3.11|1.51|3.12|1.52|3.1|1.5|0
1658813400000|2022-07-26 05:30:00|3.1|1.5|3.11|1.51|3.12|1.52|3.1|1.5|0
1658813700000|2022-07-26 05:35:00|3.1|1.5|3.12|1.52|3.12|1.52|3.1|1.5|0
1658814000000|2022-07-26 05:40:00|3.11|1.51|3.11|1.51|3.12|1.52|3.11|1.51|0
1658814300000|2022-07-26 05:45:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1658814600000|2022-07-26 05:50:00|3.11|1.51|3.09|1.49|3.11|1.51|3.09|1.49|0
1658814900000|2022-07-26 05:55:00|3.08|1.48|3.09|1.49|3.1|1.5|3.08|1.48|0
1658815200000|2022-07-26 06:00:00|3.1|1.5|3.08|1.48|3.1|1.5|3.07|1.47|0
1658815500000|2022-07-26 06:05:00|3.09|1.49|3.1|1.5|3.1|1.5|3.08|1.48|0
1658815800000|2022-07-26 06:10:00|3.11|1.51|3.1|1.5|3.11|1.51|3.09|1.49|0
1658816100000|2022-07-26 06:15:00|3.11|1.51|3.12|1.52|3.12|1.52|3.1|1.5|0
1658816400000|2022-07-26 06:20:00|3.11|1.51|3.1|1.5|3.11|1.51|2.95|1.35|0
1658816700000|2022-07-26 06:25:00|3.09|1.49|3.08|1.48|3.1|1.5|3.08|1.48|0
1658817000000|2022-07-26 06:30:00|3.07|1.47|3.1|1.5|3.1|1.5|3.07|1.47|0
1658817300000|2022-07-26 06:35:00|3.12|1.52|3.08|1.48|3.12|1.52|3.08|1.48|0
1658817600000|2022-07-26 06:40:00|3.09|1.49|3.08|1.48|3.09|1.49|3.07|1.47|0
1658817900000|2022-07-26 06:45:00|3.09|1.49|3.09|1.49|3.1|1.5|3.08|1.48|0
1658818200000|2022-07-26 06:50:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1658818500000|2022-07-26 06:55:00|3.1|1.5|3.09|1.49|3.11|1.51|3.09|1.49|0
1658818800000|2022-07-26 07:00:00|3.08|1.48|3.07|1.47|3.09|1.49|3.05|1.45|0
1658819100000|2022-07-26 07:05:00|2.97|1.57|2.99|1.59|2.99|1.59|2.96|1.56|0
1658819400000|2022-07-26 07:10:00|2.98|1.58|3|1.6|3|1.6|2.98|1.58|0
1658819700000|2022-07-26 07:15:00|3.01|1.61|2.96|1.56|3.02|1.62|2.96|1.56|0
1658820000000|2022-07-26 07:20:00|2.95|1.55|2.97|1.57|2.98|1.58|2.95|1.55|0
1658820300000|2022-07-26 07:25:00|2.96|1.56|2.96|1.56|2.96|1.56|2.94|1.54|0
1658820600000|2022-07-26 07:30:00|2.97|1.57|2.96|1.56|2.97|1.57|2.94|1.54|0
1658820900000|2022-07-26 07:35:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1658821200000|2022-07-26 07:40:00|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1658821500000|2022-07-26 07:45:00|2.97|1.57|2.95|1.55|2.98|1.58|2.95|1.55|0
1658821800000|2022-07-26 07:50:00|2.94|1.54|2.94|1.54|2.95|1.55|2.94|1.54|0
1658822100000|2022-07-26 07:55:00|2.95|1.55|2.94|1.54|2.95|1.55|2.92|1.52|0
1658822400000|2022-07-26 08:00:00|2.93|1.53|2.95|1.55|2.95|1.55|2.93|1.53|0
1658822700000|2022-07-26 08:05:00|2.96|1.56|2.97|1.57|2.98|1.58|2.95|1.55|0
1658823000000|2022-07-26 08:10:00|2.96|1.56|2.99|1.59|2.99|1.59|2.96|1.56|0
1658823300000|2022-07-26 08:15:00|2.98|1.58|2.98|1.58|3|1.6|2.98|1.58|0
1658823600000|2022-07-26 08:20:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1658823900000|2022-07-26 08:25:00|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1658824200000|2022-07-26 08:30:00|2.97|1.57|2.95|1.55|2.97|1.57|2.94|1.54|0
1658824500000|2022-07-26 08:35:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1658824800000|2022-07-26 08:40:00|2.95|1.55|2.95|1.55|2.96|1.56|2.95|1.55|0
1658825100000|2022-07-26 08:45:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1658825400000|2022-07-26 08:50:00|2.95|1.55|2.95|1.55|2.96|1.56|2.95|1.55|0
1658825700000|2022-07-26 08:55:00|2.94|1.54|2.95|1.55|2.96|1.56|2.94|1.54|0
1658826000000|2022-07-26 09:00:00|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1658826300000|2022-07-26 09:05:00|2.91|1.51|2.93|1.53|2.94|1.54|2.91|1.51|0
1658826600000|2022-07-26 09:10:00|2.92|1.52|2.94|1.54|2.94|1.54|2.92|1.52|0
1658826900000|2022-07-26 09:15:00|2.93|1.53|2.95|1.55|2.95|1.55|2.93|1.53|0
1658827200000|2022-07-26 09:20:00|2.94|1.54|2.95|1.55|2.96|1.56|2.94|1.54|0
1658827500000|2022-07-26 09:25:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1658827800000|2022-07-26 09:30:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1658828100000|2022-07-26 09:35:00|2.98|1.58|2.97|1.57|2.99|1.59|2.96|1.56|0
1658828400000|2022-07-26 09:40:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1658828700000|2022-07-26 09:45:00|2.95|1.55|2.94|1.54|2.96|1.56|2.93|1.53|0
1658829000000|2022-07-26 09:50:00|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1658829300000|2022-07-26 09:55:00|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1658829600000|2022-07-26 10:00:00|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1658829900000|2022-07-26 10:05:00|2.93|1.53|2.94|1.54|2.95|1.55|2.92|1.52|0
1658830200000|2022-07-26 10:10:00|2.93|1.53|2.96|1.56|2.96|1.56|2.93|1.53|0
1658830500000|2022-07-26 10:15:00|2.95|1.55|2.98|1.58|2.98|1.58|2.95|1.55|0
1658830800000|2022-07-26 10:20:00|2.99|1.59|3.02|1.62|3.02|1.62|2.98|1.58|0
1658831100000|2022-07-26 10:25:00|3.03|1.63|3.01|1.61|3.04|1.64|3|1.6|0
1658831400000|2022-07-26 10:30:00|3|1.6|3.02|1.62|3.03|1.63|2.99|1.59|0
1658831700000|2022-07-26 10:35:00|3.03|1.63|3.02|1.62|3.04|1.64|3.02|1.62|0
1658832000000|2022-07-26 10:40:00|3.03|1.63|3.01|1.61|3.04|1.64|3.01|1.61|0
1658832300000|2022-07-26 10:45:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1658832600000|2022-07-26 10:50:00|3|1.6|2.97|1.57|3.01|1.61|2.97|1.57|0
1658832900000|2022-07-26 10:55:00|2.98|1.58|2.99|1.59|2.99|1.59|2.97|1.57|0
1658833200000|2022-07-26 11:00:00|3.01|1.61|2.97|1.57|3.01|1.61|2.97|1.57|0
1658833500000|2022-07-26 11:05:00|2.98|1.58|2.98|1.58|2.99|1.59|2.96|1.56|0
1658833800000|2022-07-26 11:10:00|2.99|1.59|3|1.6|3.02|1.62|2.98|1.58|0
1658834100000|2022-07-26 11:15:00|3.01|1.61|3.01|1.61|3.01|1.61|2.98|1.58|0
1658834400000|2022-07-26 11:20:00|3|1.6|3|1.6|3.01|1.61|2.99|1.59|0
1658834700000|2022-07-26 11:25:00|2.99|1.59|2.98|1.58|2.99|1.59|2.97|1.57|0
1658835000000|2022-07-26 11:30:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1658835300000|2022-07-26 11:35:00|2.98|1.58|2.97|1.57|2.98|1.58|2.96|1.56|0
1658835600000|2022-07-26 11:40:00|2.96|1.56|2.97|1.57|2.98|1.58|2.96|1.56|0
1658835900000|2022-07-26 11:45:00|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1658836200000|2022-07-26 11:50:00|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1658836500000|2022-07-26 11:55:00|2.98|1.58|2.99|1.59|2.99|1.59|2.97|1.57|0
1658836800000|2022-07-26 12:00:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1658837100000|2022-07-26 12:05:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1658837400000|2022-07-26 12:10:00|2.96|1.56|2.97|1.57|2.97|1.57|2.95|1.55|0
1658837700000|2022-07-26 12:15:00|2.96|1.56|3|1.6|3.01|1.61|2.96|1.56|0
1658838000000|2022-07-26 12:20:00|2.99|1.59|2.97|1.57|3|1.6|2.97|1.57|0
1658838300000|2022-07-26 12:25:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1658838600000|2022-07-26 12:30:00|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1658838900000|2022-07-26 12:35:00|2.94|1.54|2.95|1.55|2.96|1.56|2.94|1.54|0
1658839200000|2022-07-26 12:40:00|2.96|1.56|2.98|1.58|2.98|1.58|2.95|1.55|0
1658839500000|2022-07-26 12:45:00|2.97|1.57|3.01|1.61|3.01|1.61|2.97|1.57|0
1658839800000|2022-07-26 12:50:00|3.02|1.62|3|1.6|3.02|1.62|2.99|1.59|0
1658840100000|2022-07-26 12:55:00|2.99|1.59|2.98|1.58|3.01|1.61|2.98|1.58|0
1658840400000|2022-07-26 13:00:00|2.99|1.59|2.97|1.57|3.07|1.67|2.97|1.57|0
1658840700000|2022-07-26 13:05:00|2.96|1.56|3|1.6|3|1.6|2.96|1.56|0
1658841000000|2022-07-26 13:10:00|3.01|1.61|3.03|1.63|3.03|1.63|2.99|1.59|0
1658841300000|2022-07-26 13:15:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1658841600000|2022-07-26 13:20:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1658841900000|2022-07-26 13:25:00|3.02|1.62|2.99|1.59|3.05|1.65|2.98|1.58|0
1658842200000|2022-07-26 13:30:00|3|1.6|3.06|1.66|3.07|1.67|2.98|1.58|0
1658842500000|2022-07-26 13:35:00|3.07|1.67|3.02|1.62|3.08|1.68|3.01|1.61|0
1658842800000|2022-07-26 13:40:00|3.01|1.61|3.06|1.66|3.06|1.66|2.99|1.59|0
1658843100000|2022-07-26 13:45:00|3.07|1.67|3.13|1.73|3.14|1.74|3.05|1.65|0
1658843400000|2022-07-26 13:50:00|3.12|1.72|3.1|1.7|3.12|1.72|3.05|1.65|0
1658843700000|2022-07-26 13:55:00|3.09|1.69|3.09|1.69|3.12|1.72|3.07|1.67|0
1658844000000|2022-07-26 14:00:00|3.11|1.71|3.06|1.66|3.17|1.77|3.04|1.64|0
1658844300000|2022-07-26 14:05:00|3.07|1.67|3.08|1.68|3.09|1.69|3.05|1.65|0
1658844600000|2022-07-26 14:10:00|3.09|1.69|3.13|1.73|3.15|1.75|3.05|1.65|0
1658844900000|2022-07-26 14:15:00|3.12|1.72|3.13|1.73|3.15|1.75|3.1|1.7|0
1658845200000|2022-07-26 14:20:00|3.12|1.72|3.18|1.78|3.19|1.79|3.12|1.72|0
1658845500000|2022-07-26 14:25:00|3.17|1.77|3.16|1.76|3.19|1.79|3.15|1.75|0
1658845800000|2022-07-26 14:30:00|3.17|1.77|3.19|1.79|3.2|1.8|3.16|1.76|0
1658846100000|2022-07-26 14:35:00|3.18|1.78|3.18|1.78|3.2|1.8|3.16|1.76|0
1658846400000|2022-07-26 14:40:00|3.19|1.79|3.16|1.76|3.19|1.79|3.15|1.75|0
1658846700000|2022-07-26 14:45:00|3.15|1.75|3.15|1.75|3.16|1.76|3.14|1.74|0
1658847000000|2022-07-26 14:50:00|3.16|1.76|3.19|1.79|3.19|1.79|3.14|1.74|0
1658847300000|2022-07-26 14:55:00|3.2|1.8|3.12|1.72|3.2|1.8|3.12|1.72|0
1658847600000|2022-07-26 15:00:00|3.11|1.71|3.16|1.76|3.16|1.76|3.1|1.7|0
1658847900000|2022-07-26 15:05:00|3.17|1.77|3.21|1.81|3.22|1.82|3.17|1.77|0
1658848200000|2022-07-26 15:10:00|3.2|1.8|3.27|1.87|3.29|1.89|3.16|1.76|0
1658848500000|2022-07-26 15:15:00|3.26|1.86|3.28|1.88|3.29|1.89|3.26|1.86|0
1658848800000|2022-07-26 15:20:00|3.29|1.89|3.32|1.92|3.33|1.93|3.28|1.88|0
1658849100000|2022-07-26 15:25:00|3.33|1.93|3.42|2.02|3.42|2.02|3.32|1.92|0
1658849400000|2022-07-26 15:30:00|3.43|2.03|3.41|2.01|3.46|2.06|3.41|2.01|0
1658849700000|2022-07-26 15:35:00|3.42|2.02|3.44|2.04|3.46|2.06|3.41|2.01|0
1658850000000|2022-07-26 15:40:00|3.45|2.05|3.42|2.02|3.45|2.05|3.4|2|0
1658850300000|2022-07-26 15:45:00|3.43|2.03|3.45|2.05|3.46|2.06|3.41|2.01|0
1658850600000|2022-07-26 15:50:00|3.46|2.06|3.5|2.1|3.52|2.12|3.43|2.03|0
1658850900000|2022-07-26 15:55:00|3.51|2.11|3.5|2.1|3.51|2.11|3.47|2.07|0
1658851200000|2022-07-26 16:00:00|3.51|2.11|3.47|2.07|3.52|2.12|3.47|2.07|0
1658851500000|2022-07-26 16:05:00|3.48|2.08|3.48|2.08|3.51|2.11|3.46|2.06|0
1658851800000|2022-07-26 16:10:00|3.49|2.09|3.5|2.1|3.52|2.12|3.48|2.08|0
1658852100000|2022-07-26 16:15:00|3.49|2.09|3.46|2.06|3.49|2.09|3.44|2.04|0
1658852400000|2022-07-26 16:20:00|3.47|2.07|3.43|2.03|3.49|2.09|3.43|2.03|0
1658852700000|2022-07-26 16:25:00|3.44|2.04|3.43|2.03|3.46|2.06|3.42|2.02|0
1658853000000|2022-07-26 16:30:00|3.42|2.02|3.38|1.98|3.42|2.02|3.38|1.98|0
1658853300000|2022-07-26 16:35:00|3.39|1.99|3.41|2.01|3.41|2.01|3.37|1.97|0
1658853600000|2022-07-26 16:40:00|3.42|2.02|3.45|2.05|3.45|2.05|3.42|2.02|0
1658853900000|2022-07-26 16:45:00|3.44|2.04|3.42|2.02|3.46|2.06|3.4|2|0
1658854200000|2022-07-26 16:50:00|3.41|2.01|3.27|1.87|3.42|2.02|3.27|1.87|0
1658854500000|2022-07-26 16:55:00|3.26|1.86|3.27|1.87|3.28|1.88|3.25|1.85|0
1658854800000|2022-07-26 17:00:00|3.28|1.88|3.23|1.83|3.29|1.89|3.23|1.83|0
1658855100000|2022-07-26 17:05:00|3.24|1.84|3.13|1.73|3.25|1.85|3.12|1.72|0
1658855400000|2022-07-26 17:10:00|3.12|1.72|3.15|1.75|3.15|1.75|3.1|1.7|0
1658855700000|2022-07-26 17:15:00|3.16|1.76|3.17|1.77|3.18|1.78|3.15|1.75|0
1658856000000|2022-07-26 17:20:00|3.18|1.78|3.14|1.74|3.18|1.78|3.12|1.72|0
1658856300000|2022-07-26 17:25:00|3.15|1.75|3.12|1.72|3.16|1.76|3.11|1.71|0
1658856600000|2022-07-26 17:30:00|3.11|1.71|3.19|1.79|3.19|1.79|3.11|1.71|0
1658856900000|2022-07-26 17:35:00|3.18|1.78|3.19|1.79|3.19|1.79|3.17|1.77|0
1658857200000|2022-07-26 17:40:00|3.2|1.8|3.18|1.78|3.2|1.8|3.17|1.77|0
1658857500000|2022-07-26 17:45:00|3.17|1.77|3.2|1.8|3.21|1.81|3.17|1.77|0
1658857800000|2022-07-26 17:50:00|3.21|1.81|3.19|1.79|3.21|1.81|3.17|1.77|0
1658858100000|2022-07-26 17:55:00|3.18|1.78|3.21|1.81|3.21|1.81|3.18|1.78|0
1658858400000|2022-07-26 18:00:00|3.2|1.8|3.13|1.73|3.2|1.8|3.12|1.72|0
1658858700000|2022-07-26 18:05:00|3.14|1.74|3.2|1.8|3.21|1.81|3.1|1.7|0
1658859000000|2022-07-26 18:10:00|3.19|1.79|3.2|1.8|3.22|1.82|3.18|1.78|0
1658859300000|2022-07-26 18:15:00|3.21|1.81|3.24|1.84|3.25|1.85|3.2|1.8|0
1658859600000|2022-07-26 18:20:00|3.25|1.85|3.24|1.84|3.26|1.86|3.23|1.83|0
1658859900000|2022-07-26 18:25:00|3.25|1.85|3.29|1.89|3.29|1.89|3.24|1.84|0
1658860200000|2022-07-26 18:30:00|3.3|1.9|3.31|1.91|3.32|1.92|3.29|1.89|0
1658860500000|2022-07-26 18:35:00|3.3|1.9|3.37|1.97|3.37|1.97|3.29|1.89|0
1658860800000|2022-07-26 18:40:00|3.36|1.96|3.39|1.99|3.41|2.01|3.35|1.95|0
1658861100000|2022-07-26 18:45:00|3.4|2|3.41|2.01|3.41|2.01|3.37|1.97|0
1658861400000|2022-07-26 18:50:00|3.4|2|3.37|1.97|3.42|2.02|3.35|1.95|0
1658861700000|2022-07-26 18:55:00|3.38|1.98|3.36|1.96|3.39|1.99|3.35|1.95|0
1658862000000|2022-07-26 19:00:00|3.37|1.97|3.41|2.01|3.41|2.01|3.35|1.95|0
1658862300000|2022-07-26 19:05:00|3.4|2|3.42|2.02|3.45|2.05|3.4|2|0
1658862600000|2022-07-26 19:10:00|3.43|2.03|3.37|1.97|3.43|2.03|3.35|1.95|0
1658862900000|2022-07-26 19:15:00|3.36|1.96|3.36|1.96|3.37|1.97|3.34|1.94|0
1658863200000|2022-07-26 19:20:00|3.35|1.95|3.27|1.87|3.36|1.96|3.24|1.84|0
1658863500000|2022-07-26 19:25:00|3.28|1.88|3.26|1.86|3.3|1.9|3.26|1.86|0
1658863800000|2022-07-26 19:30:00|3.25|1.85|3.24|1.84|3.28|1.88|3.23|1.83|0
1658864100000|2022-07-26 19:35:00|3.25|1.85|3.22|1.82|3.27|1.87|3.22|1.82|0
1658864400000|2022-07-26 19:40:00|3.23|1.83|3.26|1.86|3.28|1.88|3.21|1.81|0
1658864700000|2022-07-26 19:45:00|3.27|1.87|3.41|2.01|3.49|2.09|3.25|1.85|0
1658865000000|2022-07-26 19:50:00|3.4|2|3.33|1.93|3.43|2.03|3.33|1.93|0
1658865300000|2022-07-26 19:55:00|3.32|1.92|3.28|1.88|3.33|1.93|3.22|1.82|0
1658865600000|2022-07-26 20:00:00|3.29|1.89|3.29|1.89|3.37|1.97|3.13|1.73|0
1658865900000|2022-07-26 20:05:00|3.28|1.88|3.17|1.77|3.28|1.88|3.15|1.75|0
1658866200000|2022-07-26 20:10:00|3.16|1.76|3.19|1.79|3.19|1.79|3.14|1.74|0
1658866500000|2022-07-26 20:15:00|3.27|1.67|3.2|1.6|3.29|1.69|3.17|1.57|0
1658866800000|2022-07-26 20:20:00|3.21|1.61|3.2|1.6|3.21|1.61|3.19|1.59|0
1658867100000|2022-07-26 20:25:00|3.19|1.59|3.19|1.59|3.21|1.61|3.19|1.59|0
1658867400000|2022-07-26 20:30:00|3.18|1.58|3.18|1.58|3.19|1.59|3.18|1.58|0
1658867700000|2022-07-26 20:35:00|3.17|1.57|3.16|1.56|3.18|1.58|3.15|1.55|0
1658868000000|2022-07-26 20:40:00|3.17|1.57|3.17|1.57|3.18|1.58|3.15|1.55|0
1658868300000|2022-07-26 20:45:00|3.16|1.56|3.15|1.55|3.17|1.57|3.14|1.54|0
1658868600000|2022-07-26 20:50:00|3.14|1.54|3.15|1.55|3.16|1.56|3.14|1.54|0
1658868900000|2022-07-26 20:55:00|3.16|1.56|3.12|1.52|3.16|1.56|3.11|1.51|0
1658869200000|2022-07-26 21:00:00|3.11|1.51|3.13|1.53|3.15|1.55|3.11|1.51|0
1658869500000|2022-07-26 21:05:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1658870100000|2022-07-26 21:15:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1658870400000|2022-07-26 21:20:00|3.1|1.5|3.11|1.51|3.12|1.52|3.1|1.5|0
1658870700000|2022-07-26 21:25:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1658871000000|2022-07-26 21:30:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1658871300000|2022-07-26 21:35:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1658871600000|2022-07-26 21:40:00|3.12|1.52|3.13|1.53|3.14|1.54|3.12|1.52|0
1658871900000|2022-07-26 21:45:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1658872500000|2022-07-26 21:55:00|3.12|1.52|3.1|1.5|3.12|1.52|3.1|1.5|0
1658872800000|2022-07-26 22:00:00|3.11|1.51|3.05|1.45|3.11|1.51|3.05|1.45|0
1658873100000|2022-07-26 22:05:00|3.03|1.43|2.96|1.36|3.04|1.44|2.96|1.36|0
1658873400000|2022-07-26 22:10:00|2.94|1.34|2.87|1.27|2.94|1.34|2.86|1.26|0
1658873700000|2022-07-26 22:15:00|2.88|1.28|2.9|1.3|2.9|1.3|2.87|1.27|0
1658874000000|2022-07-26 22:20:00|2.91|1.31|2.9|1.3|2.91|1.31|2.89|1.29|0
1658874300000|2022-07-26 22:25:00|2.91|1.31|2.92|1.32|2.92|1.32|2.9|1.3|0
1658874600000|2022-07-26 22:30:00|2.91|1.31|2.89|1.29|2.91|1.31|2.89|1.29|0
1658874900000|2022-07-26 22:35:00|2.9|1.3|2.94|1.34|2.94|1.34|2.89|1.29|0
1658875200000|2022-07-26 22:40:00|2.95|1.35|2.95|1.35|2.96|1.36|2.94|1.34|0
1658875500000|2022-07-26 22:45:00|2.94|1.34|2.96|1.36|2.97|1.37|2.94|1.34|0
1658875800000|2022-07-26 22:50:00|2.97|1.37|2.97|1.37|2.98|1.38|2.96|1.36|0
1658876100000|2022-07-26 22:55:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1658876400000|2022-07-26 23:00:00|2.95|1.35|2.96|1.36|2.96|1.36|2.94|1.34|0
1658876700000|2022-07-26 23:05:00|2.97|1.37|2.94|1.34|2.97|1.37|2.94|1.34|0
1658877000000|2022-07-26 23:10:00|2.95|1.35|2.93|1.33|2.95|1.35|2.92|1.32|0
1658877300000|2022-07-26 23:15:00|2.92|1.32|2.93|1.33|2.94|1.34|2.92|1.32|0
1658877600000|2022-07-26 23:20:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1658877900000|2022-07-26 23:25:00|2.92|1.32|2.92|1.32|2.93|1.33|2.91|1.31|0
1658878200000|2022-07-26 23:30:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1658878500000|2022-07-26 23:35:00|2.9|1.3|2.89|1.29|2.91|1.31|2.89|1.29|0
1658878800000|2022-07-26 23:40:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1658879100000|2022-07-26 23:45:00|2.89|1.29|2.87|1.27|2.89|1.29|2.87|1.27|0
1658879400000|2022-07-26 23:50:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1658879700000|2022-07-26 23:55:00|2.85|1.25|2.88|1.28|2.88|1.28|2.85|1.25|0
1658880000000|2022-07-27 00:00:00|2.87|1.27|2.91|1.31|2.91|1.31|2.87|1.27|0
1658880300000|2022-07-27 00:05:00|2.9|1.3|2.87|1.27|2.9|1.3|2.87|1.27|0
1658880600000|2022-07-27 00:10:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1658880900000|2022-07-27 00:15:00|2.87|1.27|2.86|1.26|2.87|1.27|2.85|1.25|0
1658881200000|2022-07-27 00:20:00|2.87|1.27|2.86|1.26|2.88|1.28|2.85|1.25|0
1658881500000|2022-07-27 00:25:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1658881800000|2022-07-27 00:30:00|2.88|1.28|2.96|1.36|2.96|1.36|2.88|1.28|0
1658882100000|2022-07-27 00:35:00|2.95|1.35|2.96|1.36|2.97|1.37|2.95|1.35|0
1658882400000|2022-07-27 00:40:00|2.95|1.35|2.95|1.35|2.97|1.37|2.95|1.35|0
1658882700000|2022-07-27 00:45:00|2.94|1.34|2.96|1.36|2.97|1.37|2.94|1.34|0
1658883000000|2022-07-27 00:50:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1658883300000|2022-07-27 00:55:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1658883600000|2022-07-27 01:00:00|2.95|1.35|2.95|1.35|2.96|1.36|2.94|1.34|0
1658883900000|2022-07-27 01:05:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1658884200000|2022-07-27 01:10:00|2.95|1.35|2.97|1.37|2.97|1.37|2.95|1.35|0
1658884500000|2022-07-27 01:15:00|2.96|1.36|2.98|1.38|2.99|1.39|2.96|1.36|0
1658884800000|2022-07-27 01:20:00|2.97|1.37|2.99|1.39|2.99|1.39|2.97|1.37|0
1658885100000|2022-07-27 01:25:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1658885400000|2022-07-27 01:30:00|2.99|1.39|2.97|1.37|2.99|1.39|2.97|1.37|0
1658885700000|2022-07-27 01:35:00|2.98|1.38|2.98|1.38|2.99|1.39|2.97|1.37|0
1658886000000|2022-07-27 01:40:00|2.99|1.39|2.99|1.39|3|1.4|2.98|1.38|0
1658886300000|2022-07-27 01:45:00|2.98|1.38|2.97|1.37|2.99|1.39|2.97|1.37|0
1658886600000|2022-07-27 01:50:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1658886900000|2022-07-27 01:55:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1658887200000|2022-07-27 02:00:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1658887500000|2022-07-27 02:05:00|2.97|1.37|2.97|1.37|2.97|1.37|2.96|1.36|0
1658887800000|2022-07-27 02:10:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1658888100000|2022-07-27 02:15:00|2.97|1.37|2.97|1.37|2.98|1.38|2.97|1.37|0
1658888400000|2022-07-27 02:20:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1658888700000|2022-07-27 02:25:00|2.96|1.36|2.98|1.38|2.98|1.38|2.96|1.36|0
1658889000000|2022-07-27 02:30:00|2.97|1.37|2.97|1.37|2.97|1.37|2.96|1.36|0
1658889300000|2022-07-27 02:35:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1658889900000|2022-07-27 02:45:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1658890200000|2022-07-27 02:50:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1658890500000|2022-07-27 02:55:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1658890800000|2022-07-27 03:00:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1658891100000|2022-07-27 03:05:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1658891400000|2022-07-27 03:10:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1658891700000|2022-07-27 03:15:00|2.92|1.32|2.93|1.33|2.94|1.34|2.92|1.32|0
1658892000000|2022-07-27 03:20:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1658892300000|2022-07-27 03:25:00|2.94|1.34|2.94|1.34|2.94|1.34|2.93|1.33|0
1658893200000|2022-07-27 03:40:00|2.95|1.35|2.94|1.34|2.95|1.35|2.94|1.34|0
1658893800000|2022-07-27 03:50:00|2.95|1.35|2.94|1.34|2.95|1.35|2.94|1.34|0
1658894400000|2022-07-27 04:00:00|2.93|1.33|2.94|1.34|2.94|1.34|2.93|1.33|0
1658894700000|2022-07-27 04:05:00|2.93|1.33|2.93|1.33|2.94|1.34|2.93|1.33|0
1658895000000|2022-07-27 04:10:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1658895300000|2022-07-27 04:15:00|2.91|1.31|2.93|1.33|2.93|1.33|2.91|1.31|0
1658895600000|2022-07-27 04:20:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1658896200000|2022-07-27 04:30:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1658896500000|2022-07-27 04:35:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1658896800000|2022-07-27 04:40:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1658897100000|2022-07-27 04:45:00|2.91|1.31|2.87|1.27|2.91|1.31|2.87|1.27|0
1658897400000|2022-07-27 04:50:00|2.86|1.26|2.87|1.27|2.88|1.28|2.86|1.26|0
1658897700000|2022-07-27 04:55:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1658898000000|2022-07-27 05:00:00|2.86|1.26|2.88|1.28|2.88|1.28|2.86|1.26|0
1658898300000|2022-07-27 05:05:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1658898600000|2022-07-27 05:10:00|2.88|1.28|2.9|1.3|2.91|1.31|2.87|1.27|0
1658898900000|2022-07-27 05:15:00|2.89|1.29|2.91|1.31|2.91|1.31|2.89|1.29|0
1658899200000|2022-07-27 05:20:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1658899500000|2022-07-27 05:25:00|2.92|1.32|2.89|1.29|2.92|1.32|2.89|1.29|0
1658899800000|2022-07-27 05:30:00|2.9|1.3|2.89|1.29|2.9|1.3|2.88|1.28|0
1658900100000|2022-07-27 05:35:00|2.88|1.28|2.9|1.3|2.9|1.3|2.88|1.28|0
1658900400000|2022-07-27 05:40:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1658900700000|2022-07-27 05:45:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1658901000000|2022-07-27 05:50:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1658901300000|2022-07-27 05:55:00|2.91|1.31|2.91|1.31|2.91|1.31|2.91|1.31|0
1658901600000|2022-07-27 06:00:00|2.92|1.32|2.89|1.29|2.92|1.32|2.89|1.29|0
1658901900000|2022-07-27 06:05:00|2.88|1.28|2.9|1.3|2.9|1.3|2.88|1.28|0
1658902200000|2022-07-27 06:10:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1658902500000|2022-07-27 06:15:00|2.89|1.29|2.92|1.32|2.92|1.32|2.89|1.29|0
1658902800000|2022-07-27 06:20:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1658903100000|2022-07-27 06:25:00|2.92|1.32|2.91|1.31|2.92|1.32|2.9|1.3|0
1658903400000|2022-07-27 06:30:00|2.92|1.32|2.91|1.31|2.92|1.32|2.9|1.3|0
1658903700000|2022-07-27 06:35:00|2.9|1.3|2.92|1.32|2.92|1.32|2.9|1.3|0
1658904000000|2022-07-27 06:40:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1658904300000|2022-07-27 06:45:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1658904600000|2022-07-27 06:50:00|2.94|1.34|2.92|1.32|2.94|1.34|2.92|1.32|0
1658904900000|2022-07-27 06:55:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1658905200000|2022-07-27 07:00:00|2.92|1.32|2.91|1.31|2.93|1.33|2.91|1.31|0
1658905500000|2022-07-27 07:05:00|2.81|1.41|2.81|1.41|2.81|1.41|2.79|1.39|0
1658905800000|2022-07-27 07:10:00|2.8|1.4|2.81|1.41|2.81|1.41|2.79|1.39|0
1658906100000|2022-07-27 07:15:00|2.8|1.4|2.79|1.39|3.04|1.64|2.79|1.39|0
1658906400000|2022-07-27 07:20:00|2.8|1.4|2.82|1.42|2.84|1.44|2.79|1.39|0
1658906700000|2022-07-27 07:25:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1658907000000|2022-07-27 07:30:00|2.81|1.41|2.83|1.43|2.83|1.43|2.81|1.41|0
1658907300000|2022-07-27 07:35:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1658907600000|2022-07-27 07:40:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1658907900000|2022-07-27 07:45:00|2.83|1.43|2.82|1.42|2.84|1.44|2.81|1.41|0
1658908200000|2022-07-27 07:50:00|2.83|1.43|2.86|1.46|2.86|1.46|2.83|1.43|0
1658908500000|2022-07-27 07:55:00|2.85|1.45|2.84|1.44|2.86|1.46|2.84|1.44|0
1658908800000|2022-07-27 08:00:00|2.85|1.45|2.82|1.42|2.85|1.45|2.82|1.42|0
1658909100000|2022-07-27 08:05:00|2.81|1.41|2.78|1.38|2.81|1.41|2.76|1.36|0
1658909400000|2022-07-27 08:10:00|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1658909700000|2022-07-27 08:15:00|2.78|1.38|2.79|1.39|2.82|1.42|2.75|1.35|0
1658910000000|2022-07-27 08:20:00|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1658910300000|2022-07-27 08:25:00|2.81|1.41|2.8|1.4|2.81|1.41|2.79|1.39|0
1658910600000|2022-07-27 08:30:00|2.79|1.39|2.78|1.38|2.8|1.4|2.77|1.37|0
1658910900000|2022-07-27 08:35:00|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1658911200000|2022-07-27 08:40:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1658911500000|2022-07-27 08:45:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1658911800000|2022-07-27 08:50:00|2.79|1.39|2.78|1.38|2.79|1.39|2.77|1.37|0
1658912100000|2022-07-27 08:55:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1658912400000|2022-07-27 09:00:00|2.78|1.38|2.78|1.38|2.8|1.4|2.78|1.38|0
1658912700000|2022-07-27 09:05:00|2.77|1.37|2.77|1.37|2.78|1.38|2.77|1.37|0
1658913000000|2022-07-27 09:10:00|2.78|1.38|2.8|1.4|2.8|1.4|2.77|1.37|0
1658913300000|2022-07-27 09:15:00|2.79|1.39|2.79|1.39|2.8|1.4|2.78|1.38|0
1658913600000|2022-07-27 09:20:00|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1658913900000|2022-07-27 09:25:00|2.79|1.39|2.84|1.44|2.9|1.5|2.79|1.39|0
1658914200000|2022-07-27 09:30:00|2.85|1.45|2.83|1.43|2.85|1.45|2.83|1.43|0
1658914500000|2022-07-27 09:35:00|2.82|1.42|2.83|1.43|2.85|1.45|2.82|1.42|0
1658914800000|2022-07-27 09:40:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1658915100000|2022-07-27 09:45:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1658915400000|2022-07-27 09:50:00|2.85|1.45|2.8|1.4|2.86|1.46|2.74|1.34|0
1658915700000|2022-07-27 09:55:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1658916000000|2022-07-27 10:00:00|2.78|1.38|2.8|1.4|2.81|1.41|2.78|1.38|0
1658916300000|2022-07-27 10:05:00|2.81|1.41|2.8|1.4|2.81|1.41|2.79|1.39|0
1658916600000|2022-07-27 10:10:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1658916900000|2022-07-27 10:15:00|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1658917200000|2022-07-27 10:20:00|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1658917500000|2022-07-27 10:25:00|2.81|1.41|2.82|1.42|2.82|1.42|2.8|1.4|0
1658917800000|2022-07-27 10:30:00|2.83|1.43|2.81|1.41|2.84|1.44|2.81|1.41|0
1658918100000|2022-07-27 10:35:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1658918400000|2022-07-27 10:40:00|2.8|1.4|2.8|1.4|2.81|1.41|2.79|1.39|0
1658918700000|2022-07-27 10:45:00|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1658919000000|2022-07-27 10:50:00|2.82|1.42|2.81|1.41|2.82|1.42|2.8|1.4|0
1658919300000|2022-07-27 10:55:00|2.8|1.4|2.8|1.4|2.81|1.41|2.79|1.39|0
1658919600000|2022-07-27 11:00:00|2.81|1.41|2.82|1.42|2.83|1.43|2.8|1.4|0
1658919900000|2022-07-27 11:05:00|2.83|1.43|2.84|1.44|2.84|1.44|2.82|1.42|0
1658920200000|2022-07-27 11:10:00|2.85|1.45|2.83|1.43|2.85|1.45|2.82|1.42|0
1658920500000|2022-07-27 11:15:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1658920800000|2022-07-27 11:20:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1658921100000|2022-07-27 11:25:00|2.81|1.41|2.82|1.42|2.82|1.42|2.8|1.4|0
1658921400000|2022-07-27 11:30:00|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1658921700000|2022-07-27 11:35:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1658922000000|2022-07-27 11:40:00|2.83|1.43|2.81|1.41|2.83|1.43|2.8|1.4|0
1658922300000|2022-07-27 11:45:00|2.8|1.4|2.83|1.43|2.83|1.43|2.8|1.4|0
1658922600000|2022-07-27 11:50:00|2.82|1.42|2.81|1.41|2.83|1.43|2.81|1.41|0
1658922900000|2022-07-27 11:55:00|2.82|1.42|2.83|1.43|2.84|1.44|2.8|1.4|0
1658923200000|2022-07-27 12:00:00|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1658923500000|2022-07-27 12:05:00|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1658923800000|2022-07-27 12:10:00|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1658924100000|2022-07-27 12:15:00|2.81|1.41|2.78|1.38|2.81|1.41|2.78|1.38|0
1658924400000|2022-07-27 12:20:00|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1658924700000|2022-07-27 12:25:00|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1658925000000|2022-07-27 12:30:00|2.82|1.42|2.8|1.4|2.83|1.43|2.79|1.39|0
1658925300000|2022-07-27 12:35:00|2.79|1.39|2.79|1.39|2.81|1.41|2.79|1.39|0
1658925600000|2022-07-27 12:40:00|2.8|1.4|2.79|1.39|2.82|1.42|2.79|1.39|0
1658925900000|2022-07-27 12:45:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1658926200000|2022-07-27 12:50:00|2.77|1.37|2.77|1.37|2.78|1.38|2.76|1.36|0
1658926500000|2022-07-27 12:55:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1658926800000|2022-07-27 13:00:00|2.76|1.36|2.77|1.37|2.78|1.38|2.76|1.36|0
1658927100000|2022-07-27 13:05:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1658927400000|2022-07-27 13:10:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1658927700000|2022-07-27 13:15:00|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1658928000000|2022-07-27 13:20:00|2.75|1.35|2.75|1.35|2.78|1.38|2.74|1.34|0
1658928300000|2022-07-27 13:25:00|2.76|1.36|2.79|1.39|2.79|1.39|2.76|1.36|0
1658928600000|2022-07-27 13:30:00|2.77|1.37|2.8|1.4|2.82|1.42|2.75|1.35|0
1658928900000|2022-07-27 13:35:00|2.79|1.39|2.73|1.33|2.79|1.39|2.73|1.33|0
1658929200000|2022-07-27 13:40:00|2.72|1.32|2.7|1.3|2.74|1.34|2.69|1.29|0
1658929500000|2022-07-27 13:45:00|2.69|1.29|2.67|1.27|2.71|1.31|2.67|1.27|0
1658929800000|2022-07-27 13:50:00|2.68|1.28|2.68|1.28|2.7|1.3|2.67|1.27|0
1658930100000|2022-07-27 13:55:00|2.69|1.29|2.7|1.3|2.7|1.3|2.67|1.27|0
1658930400000|2022-07-27 14:00:00|2.69|1.29|2.61|1.21|2.73|1.33|2.59|1.19|0
1658930700000|2022-07-27 14:05:00|2.6|1.2|2.65|1.25|2.66|1.26|2.59|1.19|0
1658931000000|2022-07-27 14:10:00|2.64|1.24|2.65|1.25|2.67|1.27|2.59|1.19|0
1658931300000|2022-07-27 14:15:00|2.64|1.24|2.62|1.22|2.65|1.25|2.61|1.21|0
1658931600000|2022-07-27 14:20:00|2.61|1.21|2.64|1.24|2.64|1.24|2.61|1.21|0
1658931900000|2022-07-27 14:25:00|2.63|1.23|2.63|1.23|2.67|1.27|2.62|1.22|0
1658932200000|2022-07-27 14:30:00|2.6|1.2|2.61|1.21|2.62|1.22|2.58|1.18|0
1658932500000|2022-07-27 14:35:00|2.6|1.2|2.59|1.19|2.61|1.21|2.58|1.18|0
1658932800000|2022-07-27 14:40:00|2.58|1.18|2.57|1.17|2.61|1.21|2.57|1.17|0
1658933100000|2022-07-27 14:45:00|2.58|1.18|2.56|1.16|2.58|1.18|2.55|1.15|0
1658933400000|2022-07-27 14:50:00|2.55|1.15|2.54|1.14|2.57|1.17|2.54|1.14|0
1658933700000|2022-07-27 14:55:00|2.55|1.15|2.63|1.23|2.63|1.23|2.53|1.13|0
1658934000000|2022-07-27 15:00:00|2.62|1.22|2.6|1.2|2.63|1.23|2.57|1.17|0
1658934300000|2022-07-27 15:05:00|2.59|1.19|2.63|1.23|2.64|1.24|2.59|1.19|0
1658934600000|2022-07-27 15:10:00|2.62|1.22|2.62|1.22|2.63|1.23|2.61|1.21|0
1658934900000|2022-07-27 15:15:00|2.61|1.21|2.62|1.22|2.62|1.22|2.6|1.2|0
1658935200000|2022-07-27 15:20:00|2.61|1.21|2.64|1.24|2.64|1.24|2.61|1.21|0
1658935500000|2022-07-27 15:25:00|2.65|1.25|2.62|1.22|2.65|1.25|2.62|1.22|0
1658935800000|2022-07-27 15:30:00|2.61|1.21|2.61|1.21|2.62|1.22|2.59|1.19|0
1658936100000|2022-07-27 15:35:00|2.6|1.2|2.61|1.21|2.62|1.22|2.59|1.19|0
1658936400000|2022-07-27 15:40:00|2.6|1.2|2.6|1.2|2.61|1.21|2.58|1.18|0
1658936700000|2022-07-27 15:45:00|2.59|1.19|2.59|1.19|2.61|1.21|2.58|1.18|0
1658937000000|2022-07-27 15:50:00|2.58|1.18|2.59|1.19|2.6|1.2|2.57|1.17|0
1658937300000|2022-07-27 15:55:00|2.58|1.18|2.58|1.18|2.58|1.18|2.56|1.16|0
1658937600000|2022-07-27 16:00:00|2.57|1.17|2.57|1.17|2.58|1.18|2.56|1.16|0
1658937900000|2022-07-27 16:05:00|2.56|1.16|2.57|1.17|2.58|1.18|2.56|1.16|0
1658938200000|2022-07-27 16:10:00|2.56|1.16|2.57|1.17|2.58|1.18|2.56|1.16|0
1658938500000|2022-07-27 16:15:00|2.56|1.16|2.56|1.16|2.58|1.18|2.56|1.16|0
1658938800000|2022-07-27 16:20:00|2.57|1.17|2.59|1.19|2.59|1.19|2.55|1.15|0
1658939100000|2022-07-27 16:25:00|2.6|1.2|2.59|1.19|2.6|1.2|2.57|1.17|0
1658939400000|2022-07-27 16:30:00|2.6|1.2|2.6|1.2|2.61|1.21|2.59|1.19|0
1658939700000|2022-07-27 16:35:00|2.61|1.21|2.62|1.22|2.62|1.22|2.6|1.2|0
1658940000000|2022-07-27 16:40:00|2.61|1.21|2.66|1.26|2.66|1.26|2.61|1.21|0
1658940300000|2022-07-27 16:45:00|2.65|1.25|2.67|1.27|2.67|1.27|2.65|1.25|0
1658940600000|2022-07-27 16:50:00|2.66|1.26|2.66|1.26|2.66|1.26|2.65|1.25|0
1658940900000|2022-07-27 16:55:00|2.67|1.27|2.69|1.29|2.7|1.3|2.67|1.27|0
1658941200000|2022-07-27 17:00:00|2.7|1.3|2.69|1.29|2.7|1.3|2.68|1.28|0
1658941500000|2022-07-27 17:05:00|2.7|1.3|2.7|1.3|2.72|1.32|2.7|1.3|0
1658941800000|2022-07-27 17:10:00|2.71|1.31|2.69|1.29|2.71|1.31|2.68|1.28|0
1658942100000|2022-07-27 17:15:00|2.7|1.3|2.7|1.3|2.7|1.3|2.68|1.28|0
1658942400000|2022-07-27 17:20:00|2.69|1.29|2.7|1.3|2.71|1.31|2.68|1.28|0
1658942700000|2022-07-27 17:25:00|2.69|1.29|2.68|1.28|2.7|1.3|2.68|1.28|0
1658943000000|2022-07-27 17:30:00|2.67|1.27|2.67|1.27|2.69|1.29|2.65|1.25|0
1658943300000|2022-07-27 17:35:00|2.66|1.26|2.67|1.27|2.68|1.28|2.66|1.26|0
1658943600000|2022-07-27 17:40:00|2.66|1.26|2.67|1.27|2.68|1.28|2.66|1.26|0
1658943900000|2022-07-27 17:45:00|2.68|1.28|2.66|1.26|2.69|1.29|2.65|1.25|0
1658944200000|2022-07-27 17:50:00|2.67|1.27|2.65|1.25|2.68|1.28|2.65|1.25|0
1658944500000|2022-07-27 17:55:00|2.66|1.26|2.67|1.27|2.69|1.29|2.64|1.24|0
1658944800000|2022-07-27 18:00:00|2.66|1.26|2.58|1.18|2.69|1.29|2.56|1.16|0
1658945100000|2022-07-27 18:05:00|2.6|1.2|2.68|1.28|2.7|1.3|2.6|1.2|0
1658945400000|2022-07-27 18:10:00|2.67|1.27|2.64|1.24|2.68|1.28|2.6|1.2|0
1658945700000|2022-07-27 18:15:00|2.63|1.23|2.61|1.21|2.63|1.23|2.59|1.19|0
1658946000000|2022-07-27 18:20:00|2.62|1.22|2.65|1.25|2.65|1.25|2.59|1.19|0
1658946300000|2022-07-27 18:25:00|2.64|1.24|2.6|1.2|2.64|1.24|2.58|1.18|0
1658946600000|2022-07-27 18:30:00|2.61|1.21|2.68|1.28|2.7|1.3|2.58|1.18|0
1658946900000|2022-07-27 18:35:00|2.67|1.27|2.45|1.05|2.67|1.27|2.45|1.05|0
1658947200000|2022-07-27 18:40:00|2.42|1.02|2.34|0.94|2.44|1.04|2.34|0.94|0
1658947500000|2022-07-27 18:45:00|2.33|0.93|2.36|0.96|2.37|0.97|2.32|0.92|0
1658947800000|2022-07-27 18:50:00|2.35|0.95|2.43|1.03|2.55|1.15|2.28|0.88|0
1658948100000|2022-07-27 18:55:00|2.42|1.02|2.47|1.07|2.51|1.11|2.4|1|0
1658948400000|2022-07-27 19:00:00|2.46|1.06|2.38|0.98|2.49|1.09|2.38|0.98|0
1658948700000|2022-07-27 19:05:00|2.39|0.99|2.39|0.99|2.42|1.02|2.37|0.97|0
1658949000000|2022-07-27 19:10:00|2.38|0.98|2.4|1|2.41|1.01|2.37|0.97|0
1658949300000|2022-07-27 19:15:00|2.39|0.99|2.39|0.99|2.41|1.01|2.36|0.96|0
1658949600000|2022-07-27 19:20:00|2.38|0.98|2.34|0.94|2.4|1|2.33|0.93|0
1658949900000|2022-07-27 19:25:00|2.33|0.93|2.26|0.86|2.33|0.93|2.26|0.86|0
1658950200000|2022-07-27 19:30:00|2.25|0.85|2.26|0.86|2.29|0.89|2.25|0.85|0
1658950500000|2022-07-27 19:35:00|2.27|0.87|2.31|0.91|2.31|0.91|2.27|0.87|0
1658950800000|2022-07-27 19:40:00|2.32|0.92|2.28|0.88|2.32|0.92|2.27|0.87|0
1658951100000|2022-07-27 19:45:00|2.29|0.89|2.31|0.91|2.31|0.91|2.27|0.87|0
1658951400000|2022-07-27 19:50:00|2.32|0.92|2.33|0.93|2.36|0.96|2.31|0.91|0
1658951700000|2022-07-27 19:55:00|2.32|0.92|2.38|0.98|2.39|0.99|2.31|0.91|0
1658952000000|2022-07-27 20:00:00|2.39|0.99|2.41|1.01|2.42|1.02|2.38|0.98|0
1658952300000|2022-07-27 20:05:00|2.42|1.02|2.46|1.06|2.49|1.09|2.41|1.01|0
1658952600000|2022-07-27 20:10:00|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1658952900000|2022-07-27 20:15:00|2.57|0.97|2.57|0.97|2.57|0.97|2.55|0.95|0
1658953200000|2022-07-27 20:20:00|2.56|0.96|2.53|0.93|2.57|0.97|2.51|0.91|0
1658953500000|2022-07-27 20:25:00|2.52|0.92|2.54|0.94|2.54|0.94|2.52|0.92|0
1658953800000|2022-07-27 20:30:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1658954100000|2022-07-27 20:35:00|2.52|0.92|2.53|0.93|2.54|0.94|2.52|0.92|0
1658954400000|2022-07-27 20:40:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1658954700000|2022-07-27 20:45:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658955000000|2022-07-27 20:50:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1658955300000|2022-07-27 20:55:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658955600000|2022-07-27 21:00:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1658955900000|2022-07-27 21:05:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1658957400000|2022-07-27 21:30:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1658957700000|2022-07-27 21:35:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1658958900000|2022-07-27 21:55:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1658959200000|2022-07-27 22:00:00|2.52|0.92|2.53|0.93|2.55|0.95|2.52|0.92|0
1658959500000|2022-07-27 22:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658959800000|2022-07-27 22:10:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1658960100000|2022-07-27 22:15:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1658960400000|2022-07-27 22:20:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1658961000000|2022-07-27 22:30:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1658961300000|2022-07-27 22:35:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658961600000|2022-07-27 22:40:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1658961900000|2022-07-27 22:45:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1658962800000|2022-07-27 23:00:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658963100000|2022-07-27 23:05:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1658963400000|2022-07-27 23:10:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1658963700000|2022-07-27 23:15:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1658964300000|2022-07-27 23:25:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1658964600000|2022-07-27 23:30:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1658964900000|2022-07-27 23:35:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1658965200000|2022-07-27 23:40:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658965500000|2022-07-27 23:45:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1658965800000|2022-07-27 23:50:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1658966100000|2022-07-27 23:55:00|2.53|0.93|2.53|0.93|2.54|0.94|2.52|0.92|0
1658966400000|2022-07-28 00:00:00|2.52|0.92|2.54|0.94|2.54|0.94|2.51|0.91|0
1658966700000|2022-07-28 00:05:00|2.53|0.93|2.54|0.94|2.54|0.94|2.52|0.92|0
1658967000000|2022-07-28 00:10:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1658967600000|2022-07-28 00:20:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1658967900000|2022-07-28 00:25:00|2.55|0.95|2.57|0.97|2.57|0.97|2.55|0.95|0
1658968200000|2022-07-28 00:30:00|2.56|0.96|2.55|0.95|2.57|0.97|2.55|0.95|0
1658968500000|2022-07-28 00:35:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1658968800000|2022-07-28 00:40:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1658969100000|2022-07-28 00:45:00|2.57|0.97|2.56|0.96|2.57|0.97|2.55|0.95|0
1658969400000|2022-07-28 00:50:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1658970000000|2022-07-28 01:00:00|2.54|0.94|2.55|0.95|2.56|0.96|2.54|0.94|0
1658970300000|2022-07-28 01:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1658970600000|2022-07-28 01:10:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1658970900000|2022-07-28 01:15:00|2.54|0.94|2.53|0.93|2.55|0.95|2.53|0.93|0
1658971200000|2022-07-28 01:20:00|2.54|0.94|2.55|0.95|2.56|0.96|2.54|0.94|0
1658971500000|2022-07-28 01:25:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1658971800000|2022-07-28 01:30:00|2.54|0.94|2.53|0.93|2.55|0.95|2.53|0.93|0
1658972100000|2022-07-28 01:35:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1658972400000|2022-07-28 01:40:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1658972700000|2022-07-28 01:45:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658973000000|2022-07-28 01:50:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658973300000|2022-07-28 01:55:00|2.54|0.94|2.52|0.92|2.54|0.94|2.52|0.92|0
1658973600000|2022-07-28 02:00:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1658973900000|2022-07-28 02:05:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1658974200000|2022-07-28 02:10:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658974500000|2022-07-28 02:15:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1658974800000|2022-07-28 02:20:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1658975100000|2022-07-28 02:25:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658975400000|2022-07-28 02:30:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1658975700000|2022-07-28 02:35:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1658976000000|2022-07-28 02:40:00|2.49|0.89|2.6|1|2.6|1|2.49|0.89|0
1658976600000|2022-07-28 02:50:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1658977200000|2022-07-28 03:00:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1658978100000|2022-07-28 03:15:00|2.62|1.02|2.62|1.02|2.62|1.02|2.62|1.02|0
1658979000000|2022-07-28 03:30:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658979300000|2022-07-28 03:35:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658979600000|2022-07-28 03:40:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1658979900000|2022-07-28 03:45:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1658980200000|2022-07-28 03:50:00|2.62|1.02|2.64|1.04|2.64|1.04|2.62|1.02|0
1658980500000|2022-07-28 03:55:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658980800000|2022-07-28 04:00:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1658981400000|2022-07-28 04:10:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1658981700000|2022-07-28 04:15:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1658982600000|2022-07-28 04:30:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1658982900000|2022-07-28 04:35:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1658983200000|2022-07-28 04:40:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1658983500000|2022-07-28 04:45:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658983800000|2022-07-28 04:50:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658984100000|2022-07-28 04:55:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1658984400000|2022-07-28 05:00:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1658984700000|2022-07-28 05:05:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658985000000|2022-07-28 05:10:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658985600000|2022-07-28 05:20:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658985900000|2022-07-28 05:25:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658986200000|2022-07-28 05:30:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658986500000|2022-07-28 05:35:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1658986800000|2022-07-28 05:40:00|2.62|1.02|2.61|1.01|2.63|1.03|2.61|1.01|0
1658987100000|2022-07-28 05:45:00|2.62|1.02|2.61|1.01|2.62|1.02|2.6|1|0
1658987700000|2022-07-28 05:55:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1658988000000|2022-07-28 06:00:00|2.6|1|2.59|0.99|2.61|1.01|2.59|0.99|0
1658988300000|2022-07-28 06:05:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1658988600000|2022-07-28 06:10:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1658988900000|2022-07-28 06:15:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1658989200000|2022-07-28 06:20:00|2.59|0.99|2.58|0.98|2.59|0.99|2.57|0.97|0
1658989500000|2022-07-28 06:25:00|2.57|0.97|2.58|0.98|2.59|0.99|2.57|0.97|0
1658989800000|2022-07-28 06:30:00|2.59|0.99|2.59|0.99|2.59|0.99|2.57|0.97|0
1658990100000|2022-07-28 06:35:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1658990400000|2022-07-28 06:40:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1658990700000|2022-07-28 06:45:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1658991000000|2022-07-28 06:50:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1658991300000|2022-07-28 06:55:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1658991600000|2022-07-28 07:00:00|2.6|1|2.61|1.01|2.62|1.02|2.59|0.99|0
1658991900000|2022-07-28 07:05:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1658992200000|2022-07-28 07:10:00|2.5|1.1|2.49|1.09|2.5|1.1|2.48|1.08|0
1658992500000|2022-07-28 07:15:00|2.48|1.08|2.47|1.07|2.5|1.1|2.47|1.07|0
1658992800000|2022-07-28 07:20:00|2.48|1.08|2.5|1.1|2.5|1.1|2.46|1.06|0
1658993100000|2022-07-28 07:25:00|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1658993400000|2022-07-28 07:30:00|2.51|1.11|2.51|1.11|2.53|1.13|2.51|1.11|0
1658993700000|2022-07-28 07:35:00|2.52|1.12|2.52|1.12|2.52|1.12|2.5|1.1|0
1658994000000|2022-07-28 07:40:00|2.51|1.11|2.51|1.11|2.51|1.11|2.49|1.09|0
1658994300000|2022-07-28 07:45:00|2.5|1.1|2.5|1.1|2.51|1.11|2.49|1.09|0
1658994600000|2022-07-28 07:50:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1658994900000|2022-07-28 07:55:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1658995200000|2022-07-28 08:00:00|2.52|1.12|2.51|1.11|2.53|1.13|2.5|1.1|0
1658995500000|2022-07-28 08:05:00|2.52|1.12|2.46|1.06|2.54|1.14|2.41|1.01|0
1658995800000|2022-07-28 08:10:00|2.47|1.07|2.45|1.05|2.47|1.07|2.44|1.04|0
1658996100000|2022-07-28 08:15:00|2.46|1.06|2.45|1.05|2.46|1.06|2.43|1.03|0
1658996400000|2022-07-28 08:20:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1658996700000|2022-07-28 08:25:00|2.45|1.05|2.46|1.06|2.46|1.06|2.44|1.04|0
1658997000000|2022-07-28 08:30:00|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1658997600000|2022-07-28 08:40:00|2.48|1.08|2.47|1.07|2.48|1.08|2.46|1.06|0
1658997900000|2022-07-28 08:45:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1658998200000|2022-07-28 08:50:00|2.46|1.06|2.49|1.09|2.49|1.09|2.46|1.06|0
1658998500000|2022-07-28 08:55:00|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1658998800000|2022-07-28 09:00:00|2.48|1.08|2.48|1.08|2.49|1.09|2.47|1.07|0
1658999100000|2022-07-28 09:05:00|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1658999400000|2022-07-28 09:10:00|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1658999700000|2022-07-28 09:15:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1659000000000|2022-07-28 09:20:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1659000300000|2022-07-28 09:25:00|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1659000600000|2022-07-28 09:30:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1659000900000|2022-07-28 09:35:00|2.49|1.09|2.47|1.07|2.5|1.1|2.47|1.07|0
1659001200000|2022-07-28 09:40:00|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1659001500000|2022-07-28 09:45:00|2.46|1.06|2.47|1.07|2.47|1.07|2.45|1.05|0
1659001800000|2022-07-28 09:50:00|2.46|1.06|2.47|1.07|2.48|1.08|2.46|1.06|0
1659002100000|2022-07-28 09:55:00|2.46|1.06|2.45|1.05|2.47|1.07|2.45|1.05|0
1659002400000|2022-07-28 10:00:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1659002700000|2022-07-28 10:05:00|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1659003000000|2022-07-28 10:10:00|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1659003300000|2022-07-28 10:15:00|2.46|1.06|2.46|1.06|2.47|1.07|2.45|1.05|0
1659003600000|2022-07-28 10:20:00|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1659003900000|2022-07-28 10:25:00|2.46|1.06|2.44|1.04|2.46|1.06|2.43|1.03|0
1659004200000|2022-07-28 10:30:00|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1659004500000|2022-07-28 10:35:00|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1659005100000|2022-07-28 10:45:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1659005400000|2022-07-28 10:50:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1659005700000|2022-07-28 10:55:00|2.45|1.05|2.44|1.04|2.46|1.06|2.44|1.04|0
1659006000000|2022-07-28 11:00:00|2.43|1.03|2.42|1.02|2.44|1.04|2.42|1.02|0
1659006300000|2022-07-28 11:05:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1659006600000|2022-07-28 11:10:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1659006900000|2022-07-28 11:15:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1659007200000|2022-07-28 11:20:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1659007500000|2022-07-28 11:25:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1659007800000|2022-07-28 11:30:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1659008400000|2022-07-28 11:40:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1659008700000|2022-07-28 11:45:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1659009000000|2022-07-28 11:50:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1659009300000|2022-07-28 11:55:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1659009600000|2022-07-28 12:00:00|2.44|1.04|2.41|1.01|2.44|1.04|2.41|1.01|0
1659009900000|2022-07-28 12:05:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1659010200000|2022-07-28 12:10:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1659010500000|2022-07-28 12:15:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1659010800000|2022-07-28 12:20:00|2.42|1.02|2.4|1|2.42|1.02|2.39|0.99|0
1659011100000|2022-07-28 12:25:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1659011400000|2022-07-28 12:30:00|2.39|0.99|2.38|0.98|2.48|1.08|2.37|0.97|0
1659011700000|2022-07-28 12:35:00|2.39|0.99|2.36|0.96|2.43|1.03|2.31|0.91|0
1659012000000|2022-07-28 12:40:00|2.35|0.95|2.29|0.89|2.36|0.96|2.29|0.89|0
1659012300000|2022-07-28 12:45:00|2.3|0.9|2.26|0.86|2.3|0.9|2.24|0.84|0
1659012600000|2022-07-28 12:50:00|2.27|0.87|2.26|0.86|2.34|0.94|2.24|0.84|0
1659012900000|2022-07-28 12:55:00|2.27|0.87|2.3|0.9|2.31|0.91|2.27|0.87|0
1659013200000|2022-07-28 13:00:00|2.29|0.89|2.31|0.91|2.32|0.92|2.29|0.89|0
1659013500000|2022-07-28 13:05:00|2.3|0.9|2.3|0.9|2.32|0.92|2.29|0.89|0
1659013800000|2022-07-28 13:10:00|2.31|0.91|2.27|0.87|2.31|0.91|2.27|0.87|0
1659014100000|2022-07-28 13:15:00|2.28|0.88|2.25|0.85|2.28|0.88|2.25|0.85|0
1659014400000|2022-07-28 13:20:00|2.24|0.84|2.24|0.84|2.26|0.86|2.24|0.84|0
1659014700000|2022-07-28 13:25:00|2.25|0.85|2.23|0.83|2.25|0.85|2.21|0.81|0
1659015000000|2022-07-28 13:30:00|2.22|0.82|2.26|0.86|2.26|0.86|2.16|0.76|0
1659015300000|2022-07-28 13:35:00|2.25|0.85|2.28|0.88|2.28|0.88|2.23|0.83|0
1659015600000|2022-07-28 13:40:00|2.27|0.87|2.39|0.99|2.39|0.99|2.27|0.87|0
1659015900000|2022-07-28 13:45:00|2.38|0.98|2.37|0.97|2.47|1.07|2.29|0.89|0
1659016200000|2022-07-28 13:50:00|2.36|0.96|2.45|1.05|2.48|1.08|2.36|0.96|0
1659016500000|2022-07-28 13:55:00|2.46|1.06|2.4|1|2.46|1.06|2.39|0.99|0
1659016800000|2022-07-28 14:00:00|2.39|0.99|2.37|0.97|2.39|0.99|2.35|0.95|0
1659017100000|2022-07-28 14:05:00|2.38|0.98|2.43|1.03|2.46|1.06|2.36|0.96|0
1659017400000|2022-07-28 14:10:00|2.42|1.02|2.46|1.06|2.47|1.07|2.38|0.98|0
1659017700000|2022-07-28 14:15:00|2.45|1.05|2.41|1.01|2.46|1.06|2.37|0.97|0
1659018000000|2022-07-28 14:20:00|2.4|1|2.43|1.03|2.47|1.07|2.4|1|0
1659018300000|2022-07-28 14:25:00|2.42|1.02|2.42|1.02|2.48|1.08|2.41|1.01|0
1659018600000|2022-07-28 14:30:00|2.43|1.03|2.39|0.99|2.43|1.03|2.38|0.98|0
1659018900000|2022-07-28 14:35:00|2.38|0.98|2.39|0.99|2.4|1|2.31|0.91|0
1659019200000|2022-07-28 14:40:00|2.4|1|2.32|0.92|2.4|1|2.32|0.92|0
1659019500000|2022-07-28 14:45:00|2.33|0.93|2.24|0.84|2.33|0.93|2.23|0.83|0
1659019800000|2022-07-28 14:50:00|2.23|0.83|2.27|0.87|2.32|0.92|2.22|0.82|0
1659020100000|2022-07-28 14:55:00|2.28|0.88|2.22|0.82|2.28|0.88|2.22|0.82|0
1659020400000|2022-07-28 15:00:00|2.23|0.83|2.2|0.8|2.24|0.84|2.18|0.78|0
1659020700000|2022-07-28 15:05:00|2.19|0.79|2.19|0.79|2.2|0.8|2.17|0.77|0
1659021000000|2022-07-28 15:10:00|2.2|0.8|2.16|0.76|2.21|0.81|2.16|0.76|0
1659021300000|2022-07-28 15:15:00|2.17|0.77|2.16|0.76|2.18|0.78|2.15|0.75|0
1659021600000|2022-07-28 15:20:00|2.17|0.77|2.08|0.68|2.18|0.78|2.08|0.68|0
1659021900000|2022-07-28 15:25:00|2.09|0.69|2.13|0.73|2.21|0.81|2.06|0.66|0
1659022200000|2022-07-28 15:30:00|2.14|0.74|2.12|0.72|2.17|0.77|2.12|0.72|0
1659022500000|2022-07-28 15:35:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1659022800000|2022-07-28 15:40:00|2.11|0.71|2.08|0.68|2.13|0.73|2.08|0.68|0
1659023100000|2022-07-28 15:45:00|2.07|0.67|2.08|0.68|2.1|0.7|2.07|0.67|0
1659023400000|2022-07-28 15:50:00|2.07|0.67|2.11|0.71|2.11|0.71|2.07|0.67|0
1659023700000|2022-07-28 15:55:00|2.1|0.7|2.14|0.74|2.14|0.74|2.1|0.7|0
1659024000000|2022-07-28 16:00:00|2.13|0.73|2.12|0.72|2.14|0.74|2.12|0.72|0
1659024300000|2022-07-28 16:05:00|2.13|0.73|2.14|0.74|2.14|0.74|2.12|0.72|0
1659024600000|2022-07-28 16:10:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1659024900000|2022-07-28 16:15:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1659025200000|2022-07-28 16:20:00|2.13|0.73|2.08|0.68|2.13|0.73|2.08|0.68|0
1659025500000|2022-07-28 16:25:00|2.09|0.69|2.1|0.7|2.11|0.71|2.07|0.67|0
1659025800000|2022-07-28 16:30:00|2.11|0.71|2.11|0.71|2.14|0.74|2.1|0.7|0
1659026100000|2022-07-28 16:35:00|2.12|0.72|2.11|0.71|2.13|0.73|2.1|0.7|0
1659026400000|2022-07-28 16:40:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1659026700000|2022-07-28 16:45:00|2.1|0.7|2.11|0.71|2.12|0.72|2.09|0.69|0
1659027000000|2022-07-28 16:50:00|2.12|0.72|2.06|0.66|2.12|0.72|2.06|0.66|0
1659027300000|2022-07-28 16:55:00|2.07|0.67|2.08|0.68|2.08|0.68|2.06|0.66|0
1659027600000|2022-07-28 17:00:00|2.09|0.69|2.09|0.69|2.11|0.71|2.09|0.69|0
1659027900000|2022-07-28 17:05:00|2.1|0.7|2.07|0.67|2.1|0.7|2.07|0.67|0
1659028200000|2022-07-28 17:10:00|2.08|0.68|2.05|0.65|2.08|0.68|2.05|0.65|0
1659028500000|2022-07-28 17:15:00|2.06|0.66|2.05|0.65|2.07|0.67|2.05|0.65|0
1659028800000|2022-07-28 17:20:00|2.06|0.66|2.03|0.63|2.06|0.66|2.02|0.62|0
1659029100000|2022-07-28 17:25:00|2.04|0.64|2.02|0.62|2.04|0.64|2.02|0.62|0
1659029400000|2022-07-28 17:30:00|2.01|0.61|2|0.6|2.02|0.62|2|0.6|0
1659029700000|2022-07-28 17:35:00|1.99|0.59|2.02|0.62|2.06|0.66|1.97|0.57|0
1659030000000|2022-07-28 17:40:00|2.01|0.61|2|0.6|2.01|0.61|1.98|0.58|0
1659030300000|2022-07-28 17:45:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1659030600000|2022-07-28 17:50:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1659030900000|2022-07-28 17:55:00|1.98|0.58|1.98|0.58|1.99|0.59|1.96|0.56|0
1659031200000|2022-07-28 18:00:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1659031500000|2022-07-28 18:05:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1659031800000|2022-07-28 18:10:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1659032100000|2022-07-28 18:15:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1659032400000|2022-07-28 18:20:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1659032700000|2022-07-28 18:25:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1659033000000|2022-07-28 18:30:00|1.99|0.59|1.99|0.59|2.01|0.61|1.99|0.59|0
1659033300000|2022-07-28 18:35:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1659033600000|2022-07-28 18:40:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1659033900000|2022-07-28 18:45:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1659034200000|2022-07-28 18:50:00|1.97|0.57|1.97|0.57|1.99|0.59|1.97|0.57|0
1659034500000|2022-07-28 18:55:00|1.96|0.56|1.97|0.57|1.98|0.58|1.96|0.56|0
1659034800000|2022-07-28 19:00:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1659035100000|2022-07-28 19:05:00|1.95|0.55|1.96|0.56|1.98|0.58|1.94|0.54|0
1659035400000|2022-07-28 19:10:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1659035700000|2022-07-28 19:15:00|1.98|0.58|1.97|0.57|1.99|0.59|1.97|0.57|0
1659036000000|2022-07-28 19:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1659036300000|2022-07-28 19:25:00|1.95|0.55|1.95|0.55|1.97|0.57|1.95|0.55|0
1659036600000|2022-07-28 19:30:00|1.96|0.56|2.01|0.61|2.01|0.61|1.96|0.56|0
1659036900000|2022-07-28 19:35:00|2.02|0.62|2.03|0.63|2.05|0.65|2.02|0.62|0
1659037200000|2022-07-28 19:40:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1659037500000|2022-07-28 19:45:00|2.05|0.65|2.02|0.62|2.05|0.65|2.02|0.62|0
1659037800000|2022-07-28 19:50:00|2.01|0.61|1.98|0.58|2.03|0.63|1.97|0.57|0
1659038100000|2022-07-28 19:55:00|1.99|0.59|1.98|0.58|2|0.6|1.96|0.56|0
1659038400000|2022-07-28 20:00:00|1.97|0.57|1.97|0.57|1.99|0.59|1.9|0.5|0
1659038700000|2022-07-28 20:05:00|1.96|0.56|1.98|0.58|1.98|0.58|1.95|0.55|0
1659039000000|2022-07-28 20:10:00|1.97|0.57|1.99|0.59|1.99|0.59|1.97|0.57|0
1659039300000|2022-07-28 20:15:00|2.08|0.48|2.07|0.47|2.08|0.48|2.06|0.46|0
1659039600000|2022-07-28 20:20:00|2.06|0.46|2.08|0.48|2.08|0.48|2.06|0.46|0
1659039900000|2022-07-28 20:25:00|2.07|0.47|2.06|0.46|2.08|0.48|2.06|0.46|0
1659040200000|2022-07-28 20:30:00|2.09|0.49|1.99|0.39|2.09|0.49|1.98|0.38|0
1659040500000|2022-07-28 20:35:00|1.98|0.38|1.94|0.34|1.99|0.39|1.92|0.32|0
1659040800000|2022-07-28 20:40:00|1.95|0.35|1.94|0.34|1.95|0.35|1.93|0.33|0
1659041100000|2022-07-28 20:45:00|1.95|0.35|1.93|0.33|1.95|0.35|1.93|0.33|0
1659041400000|2022-07-28 20:50:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1659041700000|2022-07-28 20:55:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1659042000000|2022-07-28 21:00:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1659042300000|2022-07-28 21:05:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1659042600000|2022-07-28 21:10:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1659042900000|2022-07-28 21:15:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1659043500000|2022-07-28 21:25:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1659043800000|2022-07-28 21:30:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1659045000000|2022-07-28 21:50:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659045600000|2022-07-28 22:00:00|1.95|0.35|1.99|0.39|2|0.4|1.95|0.35|0
1659045900000|2022-07-28 22:05:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1659046200000|2022-07-28 22:10:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659046500000|2022-07-28 22:15:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659046800000|2022-07-28 22:20:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659047100000|2022-07-28 22:25:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659047700000|2022-07-28 22:35:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659048000000|2022-07-28 22:40:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659048300000|2022-07-28 22:45:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1659048600000|2022-07-28 22:50:00|2|0.4|2|0.4|2.01|0.41|1.99|0.39|0
1659048900000|2022-07-28 22:55:00|2.01|0.41|2|0.4|2.01|0.41|1.99|0.39|0
1659049500000|2022-07-28 23:05:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1659049800000|2022-07-28 23:10:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659050100000|2022-07-28 23:15:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659050400000|2022-07-28 23:20:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659050700000|2022-07-28 23:25:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659051300000|2022-07-28 23:35:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659051900000|2022-07-28 23:45:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659052200000|2022-07-28 23:50:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659052500000|2022-07-28 23:55:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1658966400000|2022-07-28 00:00:00|2.52|0.92|2.54|0.94|2.54|0.94|2.51|0.91|0
1658966700000|2022-07-28 00:05:00|2.53|0.93|2.54|0.94|2.54|0.94|2.52|0.92|0
1658967000000|2022-07-28 00:10:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1658967600000|2022-07-28 00:20:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1658967900000|2022-07-28 00:25:00|2.55|0.95|2.57|0.97|2.57|0.97|2.55|0.95|0
1658968200000|2022-07-28 00:30:00|2.56|0.96|2.55|0.95|2.57|0.97|2.55|0.95|0
1658968500000|2022-07-28 00:35:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1658968800000|2022-07-28 00:40:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1658969100000|2022-07-28 00:45:00|2.57|0.97|2.56|0.96|2.57|0.97|2.55|0.95|0
1658969400000|2022-07-28 00:50:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1658970000000|2022-07-28 01:00:00|2.54|0.94|2.55|0.95|2.56|0.96|2.54|0.94|0
1658970300000|2022-07-28 01:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1658970600000|2022-07-28 01:10:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1658970900000|2022-07-28 01:15:00|2.54|0.94|2.53|0.93|2.55|0.95|2.53|0.93|0
1658971200000|2022-07-28 01:20:00|2.54|0.94|2.55|0.95|2.56|0.96|2.54|0.94|0
1658971500000|2022-07-28 01:25:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1658971800000|2022-07-28 01:30:00|2.54|0.94|2.53|0.93|2.55|0.95|2.53|0.93|0
1658972100000|2022-07-28 01:35:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1658972400000|2022-07-28 01:40:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1658972700000|2022-07-28 01:45:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658973000000|2022-07-28 01:50:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658973300000|2022-07-28 01:55:00|2.54|0.94|2.52|0.92|2.54|0.94|2.52|0.92|0
1658973600000|2022-07-28 02:00:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1658973900000|2022-07-28 02:05:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1658974200000|2022-07-28 02:10:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658974500000|2022-07-28 02:15:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1658974800000|2022-07-28 02:20:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1658975100000|2022-07-28 02:25:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658975400000|2022-07-28 02:30:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1658975700000|2022-07-28 02:35:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1658976000000|2022-07-28 02:40:00|2.49|0.89|2.6|1|2.6|1|2.49|0.89|0
1658976600000|2022-07-28 02:50:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1658977200000|2022-07-28 03:00:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1658978100000|2022-07-28 03:15:00|2.62|1.02|2.62|1.02|2.62|1.02|2.62|1.02|0
1658979000000|2022-07-28 03:30:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658979300000|2022-07-28 03:35:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658979600000|2022-07-28 03:40:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1658979900000|2022-07-28 03:45:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1658980200000|2022-07-28 03:50:00|2.62|1.02|2.64|1.04|2.64|1.04|2.62|1.02|0
1658980500000|2022-07-28 03:55:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658980800000|2022-07-28 04:00:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1658981400000|2022-07-28 04:10:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1658981700000|2022-07-28 04:15:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1658982600000|2022-07-28 04:30:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1658982900000|2022-07-28 04:35:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1658983200000|2022-07-28 04:40:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1658983500000|2022-07-28 04:45:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658983800000|2022-07-28 04:50:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658984100000|2022-07-28 04:55:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1658984400000|2022-07-28 05:00:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1658984700000|2022-07-28 05:05:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658985000000|2022-07-28 05:10:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658985600000|2022-07-28 05:20:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658985900000|2022-07-28 05:25:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658986200000|2022-07-28 05:30:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658986500000|2022-07-28 05:35:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1658986800000|2022-07-28 05:40:00|2.62|1.02|2.61|1.01|2.63|1.03|2.61|1.01|0
1658987100000|2022-07-28 05:45:00|2.62|1.02|2.61|1.01|2.62|1.02|2.6|1|0
1658987700000|2022-07-28 05:55:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1658988000000|2022-07-28 06:00:00|2.6|1|2.59|0.99|2.61|1.01|2.59|0.99|0
1658988300000|2022-07-28 06:05:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1658988600000|2022-07-28 06:10:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1658988900000|2022-07-28 06:15:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1658989200000|2022-07-28 06:20:00|2.59|0.99|2.58|0.98|2.59|0.99|2.57|0.97|0
1658989500000|2022-07-28 06:25:00|2.57|0.97|2.58|0.98|2.59|0.99|2.57|0.97|0
1658989800000|2022-07-28 06:30:00|2.59|0.99|2.59|0.99|2.59|0.99|2.57|0.97|0
1658990100000|2022-07-28 06:35:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1658990400000|2022-07-28 06:40:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1658990700000|2022-07-28 06:45:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1658991000000|2022-07-28 06:50:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1658991300000|2022-07-28 06:55:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1658991600000|2022-07-28 07:00:00|2.6|1|2.61|1.01|2.62|1.02|2.59|0.99|0
1658991900000|2022-07-28 07:05:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1658992200000|2022-07-28 07:10:00|2.5|1.1|2.49|1.09|2.5|1.1|2.48|1.08|0
1658992500000|2022-07-28 07:15:00|2.48|1.08|2.47|1.07|2.5|1.1|2.47|1.07|0
1658992800000|2022-07-28 07:20:00|2.48|1.08|2.5|1.1|2.5|1.1|2.46|1.06|0
1658993100000|2022-07-28 07:25:00|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1658993400000|2022-07-28 07:30:00|2.51|1.11|2.51|1.11|2.53|1.13|2.51|1.11|0
1658993700000|2022-07-28 07:35:00|2.52|1.12|2.52|1.12|2.52|1.12|2.5|1.1|0
1658994000000|2022-07-28 07:40:00|2.51|1.11|2.51|1.11|2.51|1.11|2.49|1.09|0
1658994300000|2022-07-28 07:45:00|2.5|1.1|2.5|1.1|2.51|1.11|2.49|1.09|0
1658994600000|2022-07-28 07:50:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1658994900000|2022-07-28 07:55:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1658995200000|2022-07-28 08:00:00|2.52|1.12|2.51|1.11|2.53|1.13|2.5|1.1|0
1658995500000|2022-07-28 08:05:00|2.52|1.12|2.46|1.06|2.54|1.14|2.41|1.01|0
1658995800000|2022-07-28 08:10:00|2.47|1.07|2.45|1.05|2.47|1.07|2.44|1.04|0
1658996100000|2022-07-28 08:15:00|2.46|1.06|2.45|1.05|2.46|1.06|2.43|1.03|0
1658996400000|2022-07-28 08:20:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1658996700000|2022-07-28 08:25:00|2.45|1.05|2.46|1.06|2.46|1.06|2.44|1.04|0
1658997000000|2022-07-28 08:30:00|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1658997600000|2022-07-28 08:40:00|2.48|1.08|2.47|1.07|2.48|1.08|2.46|1.06|0
1658997900000|2022-07-28 08:45:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1658998200000|2022-07-28 08:50:00|2.46|1.06|2.49|1.09|2.49|1.09|2.46|1.06|0
1658998500000|2022-07-28 08:55:00|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1658998800000|2022-07-28 09:00:00|2.48|1.08|2.48|1.08|2.49|1.09|2.47|1.07|0
1658999100000|2022-07-28 09:05:00|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1658999400000|2022-07-28 09:10:00|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1658999700000|2022-07-28 09:15:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1659000000000|2022-07-28 09:20:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1659000300000|2022-07-28 09:25:00|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1659000600000|2022-07-28 09:30:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1659000900000|2022-07-28 09:35:00|2.49|1.09|2.47|1.07|2.5|1.1|2.47|1.07|0
1659001200000|2022-07-28 09:40:00|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1659001500000|2022-07-28 09:45:00|2.46|1.06|2.47|1.07|2.47|1.07|2.45|1.05|0
1659001800000|2022-07-28 09:50:00|2.46|1.06|2.47|1.07|2.48|1.08|2.46|1.06|0
1659002100000|2022-07-28 09:55:00|2.46|1.06|2.45|1.05|2.47|1.07|2.45|1.05|0
1659002400000|2022-07-28 10:00:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1659002700000|2022-07-28 10:05:00|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1659003000000|2022-07-28 10:10:00|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1659003300000|2022-07-28 10:15:00|2.46|1.06|2.46|1.06|2.47|1.07|2.45|1.05|0
1659003600000|2022-07-28 10:20:00|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1659003900000|2022-07-28 10:25:00|2.46|1.06|2.44|1.04|2.46|1.06|2.43|1.03|0
1659004200000|2022-07-28 10:30:00|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1659004500000|2022-07-28 10:35:00|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1659005100000|2022-07-28 10:45:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1659005400000|2022-07-28 10:50:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1659005700000|2022-07-28 10:55:00|2.45|1.05|2.44|1.04|2.46|1.06|2.44|1.04|0
1659006000000|2022-07-28 11:00:00|2.43|1.03|2.42|1.02|2.44|1.04|2.42|1.02|0
1659006300000|2022-07-28 11:05:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1659006600000|2022-07-28 11:10:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1659006900000|2022-07-28 11:15:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1659007200000|2022-07-28 11:20:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1659007500000|2022-07-28 11:25:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1659007800000|2022-07-28 11:30:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1659008400000|2022-07-28 11:40:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1659008700000|2022-07-28 11:45:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1659009000000|2022-07-28 11:50:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1659009300000|2022-07-28 11:55:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1659009600000|2022-07-28 12:00:00|2.44|1.04|2.41|1.01|2.44|1.04|2.41|1.01|0
1659009900000|2022-07-28 12:05:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1659010200000|2022-07-28 12:10:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1659010500000|2022-07-28 12:15:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1659010800000|2022-07-28 12:20:00|2.42|1.02|2.4|1|2.42|1.02|2.39|0.99|0
1659011100000|2022-07-28 12:25:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1659011400000|2022-07-28 12:30:00|2.39|0.99|2.38|0.98|2.48|1.08|2.37|0.97|0
1659011700000|2022-07-28 12:35:00|2.39|0.99|2.36|0.96|2.43|1.03|2.31|0.91|0
1659012000000|2022-07-28 12:40:00|2.35|0.95|2.29|0.89|2.36|0.96|2.29|0.89|0
1659012300000|2022-07-28 12:45:00|2.3|0.9|2.26|0.86|2.3|0.9|2.24|0.84|0
1659012600000|2022-07-28 12:50:00|2.27|0.87|2.26|0.86|2.34|0.94|2.24|0.84|0
1659012900000|2022-07-28 12:55:00|2.27|0.87|2.3|0.9|2.31|0.91|2.27|0.87|0
1659013200000|2022-07-28 13:00:00|2.29|0.89|2.31|0.91|2.32|0.92|2.29|0.89|0
1659013500000|2022-07-28 13:05:00|2.3|0.9|2.3|0.9|2.32|0.92|2.29|0.89|0
1659013800000|2022-07-28 13:10:00|2.31|0.91|2.27|0.87|2.31|0.91|2.27|0.87|0
1659014100000|2022-07-28 13:15:00|2.28|0.88|2.25|0.85|2.28|0.88|2.25|0.85|0
1659014400000|2022-07-28 13:20:00|2.24|0.84|2.24|0.84|2.26|0.86|2.24|0.84|0
1659014700000|2022-07-28 13:25:00|2.25|0.85|2.23|0.83|2.25|0.85|2.21|0.81|0
1659015000000|2022-07-28 13:30:00|2.22|0.82|2.26|0.86|2.26|0.86|2.16|0.76|0
1659015300000|2022-07-28 13:35:00|2.25|0.85|2.28|0.88|2.28|0.88|2.23|0.83|0
1659015600000|2022-07-28 13:40:00|2.27|0.87|2.39|0.99|2.39|0.99|2.27|0.87|0
1659015900000|2022-07-28 13:45:00|2.38|0.98|2.37|0.97|2.47|1.07|2.29|0.89|0
1659016200000|2022-07-28 13:50:00|2.36|0.96|2.45|1.05|2.48|1.08|2.36|0.96|0
1659016500000|2022-07-28 13:55:00|2.46|1.06|2.4|1|2.46|1.06|2.39|0.99|0
1659016800000|2022-07-28 14:00:00|2.39|0.99|2.37|0.97|2.39|0.99|2.35|0.95|0
1659017100000|2022-07-28 14:05:00|2.38|0.98|2.43|1.03|2.46|1.06|2.36|0.96|0
1659017400000|2022-07-28 14:10:00|2.42|1.02|2.46|1.06|2.47|1.07|2.38|0.98|0
1659017700000|2022-07-28 14:15:00|2.45|1.05|2.41|1.01|2.46|1.06|2.37|0.97|0
1659018000000|2022-07-28 14:20:00|2.4|1|2.43|1.03|2.47|1.07|2.4|1|0
1659018300000|2022-07-28 14:25:00|2.42|1.02|2.42|1.02|2.48|1.08|2.41|1.01|0
1659018600000|2022-07-28 14:30:00|2.43|1.03|2.39|0.99|2.43|1.03|2.38|0.98|0
1659018900000|2022-07-28 14:35:00|2.38|0.98|2.39|0.99|2.4|1|2.31|0.91|0
1659019200000|2022-07-28 14:40:00|2.4|1|2.32|0.92|2.4|1|2.32|0.92|0
1659019500000|2022-07-28 14:45:00|2.33|0.93|2.24|0.84|2.33|0.93|2.23|0.83|0
1659019800000|2022-07-28 14:50:00|2.23|0.83|2.27|0.87|2.32|0.92|2.22|0.82|0
1659020100000|2022-07-28 14:55:00|2.28|0.88|2.22|0.82|2.28|0.88|2.22|0.82|0
1659020400000|2022-07-28 15:00:00|2.23|0.83|2.2|0.8|2.24|0.84|2.18|0.78|0
1659020700000|2022-07-28 15:05:00|2.19|0.79|2.19|0.79|2.2|0.8|2.17|0.77|0
1659021000000|2022-07-28 15:10:00|2.2|0.8|2.16|0.76|2.21|0.81|2.16|0.76|0
1659021300000|2022-07-28 15:15:00|2.17|0.77|2.16|0.76|2.18|0.78|2.15|0.75|0
1659021600000|2022-07-28 15:20:00|2.17|0.77|2.08|0.68|2.18|0.78|2.08|0.68|0
1659021900000|2022-07-28 15:25:00|2.09|0.69|2.13|0.73|2.21|0.81|2.06|0.66|0
1659022200000|2022-07-28 15:30:00|2.14|0.74|2.12|0.72|2.17|0.77|2.12|0.72|0
1659022500000|2022-07-28 15:35:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1659022800000|2022-07-28 15:40:00|2.11|0.71|2.08|0.68|2.13|0.73|2.08|0.68|0
1659023100000|2022-07-28 15:45:00|2.07|0.67|2.08|0.68|2.1|0.7|2.07|0.67|0
1659023400000|2022-07-28 15:50:00|2.07|0.67|2.11|0.71|2.11|0.71|2.07|0.67|0
1659023700000|2022-07-28 15:55:00|2.1|0.7|2.14|0.74|2.14|0.74|2.1|0.7|0
1659024000000|2022-07-28 16:00:00|2.13|0.73|2.12|0.72|2.14|0.74|2.12|0.72|0
1659024300000|2022-07-28 16:05:00|2.13|0.73|2.14|0.74|2.14|0.74|2.12|0.72|0
1659024600000|2022-07-28 16:10:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1659024900000|2022-07-28 16:15:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1659025200000|2022-07-28 16:20:00|2.13|0.73|2.08|0.68|2.13|0.73|2.08|0.68|0
1659025500000|2022-07-28 16:25:00|2.09|0.69|2.1|0.7|2.11|0.71|2.07|0.67|0
1659025800000|2022-07-28 16:30:00|2.11|0.71|2.11|0.71|2.14|0.74|2.1|0.7|0
1659026100000|2022-07-28 16:35:00|2.12|0.72|2.11|0.71|2.13|0.73|2.1|0.7|0
1659026400000|2022-07-28 16:40:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1659026700000|2022-07-28 16:45:00|2.1|0.7|2.11|0.71|2.12|0.72|2.09|0.69|0
1659027000000|2022-07-28 16:50:00|2.12|0.72|2.06|0.66|2.12|0.72|2.06|0.66|0
1659027300000|2022-07-28 16:55:00|2.07|0.67|2.08|0.68|2.08|0.68|2.06|0.66|0
1659027600000|2022-07-28 17:00:00|2.09|0.69|2.09|0.69|2.11|0.71|2.09|0.69|0
1659027900000|2022-07-28 17:05:00|2.1|0.7|2.07|0.67|2.1|0.7|2.07|0.67|0
1659028200000|2022-07-28 17:10:00|2.08|0.68|2.05|0.65|2.08|0.68|2.05|0.65|0
1659028500000|2022-07-28 17:15:00|2.06|0.66|2.05|0.65|2.07|0.67|2.05|0.65|0
1659028800000|2022-07-28 17:20:00|2.06|0.66|2.03|0.63|2.06|0.66|2.02|0.62|0
1659029100000|2022-07-28 17:25:00|2.04|0.64|2.02|0.62|2.04|0.64|2.02|0.62|0
1659029400000|2022-07-28 17:30:00|2.01|0.61|2|0.6|2.02|0.62|2|0.6|0
1659029700000|2022-07-28 17:35:00|1.99|0.59|2.02|0.62|2.06|0.66|1.97|0.57|0
1659030000000|2022-07-28 17:40:00|2.01|0.61|2|0.6|2.01|0.61|1.98|0.58|0
1659030300000|2022-07-28 17:45:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1659030600000|2022-07-28 17:50:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1659030900000|2022-07-28 17:55:00|1.98|0.58|1.98|0.58|1.99|0.59|1.96|0.56|0
1659031200000|2022-07-28 18:00:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1659031500000|2022-07-28 18:05:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1659031800000|2022-07-28 18:10:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1659032100000|2022-07-28 18:15:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1659032400000|2022-07-28 18:20:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1659032700000|2022-07-28 18:25:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1659033000000|2022-07-28 18:30:00|1.99|0.59|1.99|0.59|2.01|0.61|1.99|0.59|0
1659033300000|2022-07-28 18:35:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1659033600000|2022-07-28 18:40:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1659033900000|2022-07-28 18:45:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1659034200000|2022-07-28 18:50:00|1.97|0.57|1.97|0.57|1.99|0.59|1.97|0.57|0
1659034500000|2022-07-28 18:55:00|1.96|0.56|1.97|0.57|1.98|0.58|1.96|0.56|0
1659034800000|2022-07-28 19:00:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1659035100000|2022-07-28 19:05:00|1.95|0.55|1.96|0.56|1.98|0.58|1.94|0.54|0
1659035400000|2022-07-28 19:10:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1659035700000|2022-07-28 19:15:00|1.98|0.58|1.97|0.57|1.99|0.59|1.97|0.57|0
1659036000000|2022-07-28 19:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1659036300000|2022-07-28 19:25:00|1.95|0.55|1.95|0.55|1.97|0.57|1.95|0.55|0
1659036600000|2022-07-28 19:30:00|1.96|0.56|2.01|0.61|2.01|0.61|1.96|0.56|0
1659036900000|2022-07-28 19:35:00|2.02|0.62|2.03|0.63|2.05|0.65|2.02|0.62|0
1659037200000|2022-07-28 19:40:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1659037500000|2022-07-28 19:45:00|2.05|0.65|2.02|0.62|2.05|0.65|2.02|0.62|0
1659037800000|2022-07-28 19:50:00|2.01|0.61|1.98|0.58|2.03|0.63|1.97|0.57|0
1659038100000|2022-07-28 19:55:00|1.99|0.59|1.98|0.58|2|0.6|1.96|0.56|0
1659038400000|2022-07-28 20:00:00|1.97|0.57|1.97|0.57|1.99|0.59|1.9|0.5|0
1659038700000|2022-07-28 20:05:00|1.96|0.56|1.98|0.58|1.98|0.58|1.95|0.55|0
1659039000000|2022-07-28 20:10:00|1.97|0.57|1.99|0.59|1.99|0.59|1.97|0.57|0
1659039300000|2022-07-28 20:15:00|2.08|0.48|2.07|0.47|2.08|0.48|2.06|0.46|0
1659039600000|2022-07-28 20:20:00|2.06|0.46|2.08|0.48|2.08|0.48|2.06|0.46|0
1659039900000|2022-07-28 20:25:00|2.07|0.47|2.06|0.46|2.08|0.48|2.06|0.46|0
1659040200000|2022-07-28 20:30:00|2.09|0.49|1.99|0.39|2.09|0.49|1.98|0.38|0
1659040500000|2022-07-28 20:35:00|1.98|0.38|1.94|0.34|1.99|0.39|1.92|0.32|0
1659040800000|2022-07-28 20:40:00|1.95|0.35|1.94|0.34|1.95|0.35|1.93|0.33|0
1659041100000|2022-07-28 20:45:00|1.95|0.35|1.93|0.33|1.95|0.35|1.93|0.33|0
1659041400000|2022-07-28 20:50:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1659041700000|2022-07-28 20:55:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1659042000000|2022-07-28 21:00:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1659042300000|2022-07-28 21:05:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1659042600000|2022-07-28 21:10:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1659042900000|2022-07-28 21:15:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1659043500000|2022-07-28 21:25:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1659043800000|2022-07-28 21:30:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1659045000000|2022-07-28 21:50:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659045600000|2022-07-28 22:00:00|1.95|0.35|1.99|0.39|2|0.4|1.95|0.35|0
1659045900000|2022-07-28 22:05:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1659046200000|2022-07-28 22:10:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659046500000|2022-07-28 22:15:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659046800000|2022-07-28 22:20:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659047100000|2022-07-28 22:25:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659047700000|2022-07-28 22:35:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659048000000|2022-07-28 22:40:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659048300000|2022-07-28 22:45:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1659048600000|2022-07-28 22:50:00|2|0.4|2|0.4|2.01|0.41|1.99|0.39|0
1659048900000|2022-07-28 22:55:00|2.01|0.41|2|0.4|2.01|0.41|1.99|0.39|0
1659049500000|2022-07-28 23:05:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1659049800000|2022-07-28 23:10:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659050100000|2022-07-28 23:15:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659050400000|2022-07-28 23:20:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659050700000|2022-07-28 23:25:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659051300000|2022-07-28 23:35:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659051900000|2022-07-28 23:45:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659052200000|2022-07-28 23:50:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659052500000|2022-07-28 23:55:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659052800000|2022-07-29 00:00:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1659053100000|2022-07-29 00:05:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1659053400000|2022-07-29 00:10:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659053700000|2022-07-29 00:15:00|1.98|0.38|1.97|0.37|1.99|0.39|1.96|0.36|0
1659054300000|2022-07-29 00:25:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659054600000|2022-07-29 00:30:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659055200000|2022-07-29 00:40:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1659055500000|2022-07-29 00:45:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1659055800000|2022-07-29 00:50:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1659056100000|2022-07-29 00:55:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1659056400000|2022-07-29 01:00:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1659056700000|2022-07-29 01:05:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1659057000000|2022-07-29 01:10:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1659057300000|2022-07-29 01:15:00|1.95|0.35|1.96|0.36|1.97|0.37|1.95|0.35|0
1659057600000|2022-07-29 01:20:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1659057900000|2022-07-29 01:25:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1659058200000|2022-07-29 01:30:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1659058500000|2022-07-29 01:35:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1659058800000|2022-07-29 01:40:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1659059100000|2022-07-29 01:45:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1659059700000|2022-07-29 01:55:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1659060000000|2022-07-29 02:00:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659060600000|2022-07-29 02:10:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659061800000|2022-07-29 02:30:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1659062400000|2022-07-29 02:40:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1659062700000|2022-07-29 02:45:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1659063000000|2022-07-29 02:50:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1659063300000|2022-07-29 02:55:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659063600000|2022-07-29 03:00:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659064500000|2022-07-29 03:15:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659064800000|2022-07-29 03:20:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659065400000|2022-07-29 03:30:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1659065700000|2022-07-29 03:35:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1659066000000|2022-07-29 03:40:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1659066300000|2022-07-29 03:45:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1659066900000|2022-07-29 03:55:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1659067200000|2022-07-29 04:00:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659067500000|2022-07-29 04:05:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1659067800000|2022-07-29 04:10:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659068100000|2022-07-29 04:15:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659068700000|2022-07-29 04:25:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659070500000|2022-07-29 04:55:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659070800000|2022-07-29 05:00:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1659071400000|2022-07-29 05:10:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1659071700000|2022-07-29 05:15:00|1.95|0.35|1.93|0.33|1.95|0.35|1.93|0.33|0
1659072000000|2022-07-29 05:20:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1659072300000|2022-07-29 05:25:00|1.93|0.33|1.92|0.32|1.93|0.33|1.91|0.31|0
1659072600000|2022-07-29 05:30:00|1.91|0.31|1.91|0.31|1.92|0.32|1.9|0.3|0
1659072900000|2022-07-29 05:35:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1659073200000|2022-07-29 05:40:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1659073500000|2022-07-29 05:45:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1659073800000|2022-07-29 05:50:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1659074100000|2022-07-29 05:55:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1659074400000|2022-07-29 06:00:00|1.91|0.31|1.91|0.31|1.92|0.32|1.9|0.3|0
1659074700000|2022-07-29 06:05:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1659075000000|2022-07-29 06:10:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659075300000|2022-07-29 06:15:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1659075600000|2022-07-29 06:20:00|1.92|0.32|1.9|0.3|1.92|0.32|1.9|0.3|0
1659075900000|2022-07-29 06:25:00|1.89|0.29|1.97|0.37|1.99|0.39|1.89|0.29|0
1659076200000|2022-07-29 06:30:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659076500000|2022-07-29 06:35:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1659076800000|2022-07-29 06:40:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1659077100000|2022-07-29 06:45:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659077400000|2022-07-29 06:50:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659077700000|2022-07-29 06:55:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1659078000000|2022-07-29 07:00:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1659078300000|2022-07-29 07:05:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1659078600000|2022-07-29 07:10:00|1.89|0.49|1.89|0.49|1.89|0.49|1.87|0.47|0
1659078900000|2022-07-29 07:15:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1659079200000|2022-07-29 07:20:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1659079500000|2022-07-29 07:25:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1659079800000|2022-07-29 07:30:00|1.88|0.48|1.9|0.5|1.9|0.5|1.87|0.47|0
1659080100000|2022-07-29 07:35:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1659080400000|2022-07-29 07:40:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1659080700000|2022-07-29 07:45:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1659081000000|2022-07-29 07:50:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1659081300000|2022-07-29 07:55:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1659081600000|2022-07-29 08:00:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1659081900000|2022-07-29 08:05:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1659082200000|2022-07-29 08:10:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1659082500000|2022-07-29 08:15:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1659082800000|2022-07-29 08:20:00|1.88|0.48|1.9|0.5|1.9|0.5|1.87|0.47|0
1659083100000|2022-07-29 08:25:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1659083700000|2022-07-29 08:35:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1659084000000|2022-07-29 08:40:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1659084300000|2022-07-29 08:45:00|1.89|0.49|1.91|0.51|1.92|0.52|1.89|0.49|0
1659084600000|2022-07-29 08:50:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1659084900000|2022-07-29 08:55:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1659085200000|2022-07-29 09:00:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1659085500000|2022-07-29 09:05:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1659085800000|2022-07-29 09:10:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1659086100000|2022-07-29 09:15:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1659086400000|2022-07-29 09:20:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1659086700000|2022-07-29 09:25:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1659087000000|2022-07-29 09:30:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1659087300000|2022-07-29 09:35:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1659087900000|2022-07-29 09:45:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1659088200000|2022-07-29 09:50:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1659088500000|2022-07-29 09:55:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1659088800000|2022-07-29 10:00:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1659089100000|2022-07-29 10:05:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1659089400000|2022-07-29 10:10:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1659089700000|2022-07-29 10:15:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1659090000000|2022-07-29 10:20:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1659090300000|2022-07-29 10:25:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1659090900000|2022-07-29 10:35:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1659091200000|2022-07-29 10:40:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1659091800000|2022-07-29 10:50:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1659092400000|2022-07-29 11:00:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1659092700000|2022-07-29 11:05:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1659093600000|2022-07-29 11:20:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1659093900000|2022-07-29 11:25:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1659094200000|2022-07-29 11:30:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1659094500000|2022-07-29 11:35:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1659094800000|2022-07-29 11:40:00|1.87|0.47|1.86|0.46|1.87|0.47|1.85|0.45|0
1659095100000|2022-07-29 11:45:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1659095400000|2022-07-29 11:50:00|1.87|0.47|1.86|0.46|1.87|0.47|1.85|0.45|0
1659095700000|2022-07-29 11:55:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1659096000000|2022-07-29 12:00:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1659096300000|2022-07-29 12:05:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1659096600000|2022-07-29 12:10:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1659096900000|2022-07-29 12:15:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1659097200000|2022-07-29 12:20:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1659097500000|2022-07-29 12:25:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1659097800000|2022-07-29 12:30:00|1.9|0.5|1.91|0.51|1.91|0.51|1.86|0.46|0
1659098100000|2022-07-29 12:35:00|1.9|0.5|1.89|0.49|1.92|0.52|1.84|0.44|0
1659098400000|2022-07-29 12:40:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1659098700000|2022-07-29 12:45:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1659099000000|2022-07-29 12:50:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1659099300000|2022-07-29 12:55:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1659099600000|2022-07-29 13:00:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1659099900000|2022-07-29 13:05:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1659100200000|2022-07-29 13:10:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1659100500000|2022-07-29 13:15:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1659100800000|2022-07-29 13:20:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1659101100000|2022-07-29 13:25:00|1.91|0.51|1.9|0.5|1.91|0.51|1.89|0.49|0
1659101400000|2022-07-29 13:30:00|1.89|0.49|1.92|0.52|1.93|0.53|1.87|0.47|0
1659101700000|2022-07-29 13:35:00|1.93|0.53|1.82|0.42|1.94|0.54|1.82|0.42|0
1659102000000|2022-07-29 13:40:00|1.81|0.41|1.78|0.38|1.82|0.42|1.77|0.37|0
1659102300000|2022-07-29 13:45:00|1.79|0.39|1.79|0.39|1.79|0.39|1.75|0.35|0
1659102600000|2022-07-29 13:50:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1659102900000|2022-07-29 13:55:00|1.83|0.43|1.82|0.42|1.83|0.43|1.8|0.4|0
1659103200000|2022-07-29 14:00:00|1.81|0.41|1.77|0.37|1.83|0.43|1.77|0.37|0
1659103500000|2022-07-29 14:05:00|1.76|0.36|1.85|0.45|1.86|0.46|1.76|0.36|0
1659103800000|2022-07-29 14:10:00|1.86|0.46|1.84|0.44|1.86|0.46|1.82|0.42|0
1659104100000|2022-07-29 14:15:00|1.85|0.45|1.83|0.43|1.85|0.45|1.83|0.43|0
1659104400000|2022-07-29 14:20:00|1.84|0.44|1.81|0.41|1.84|0.44|1.81|0.41|0
1659104700000|2022-07-29 14:25:00|1.8|0.4|1.8|0.4|1.81|0.41|1.77|0.37|0
1659105000000|2022-07-29 14:30:00|1.79|0.39|1.81|0.41|1.82|0.42|1.78|0.38|0
1659105300000|2022-07-29 14:35:00|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1659105600000|2022-07-29 14:40:00|1.81|0.41|1.79|0.39|1.81|0.41|1.78|0.38|0
1659105900000|2022-07-29 14:45:00|1.78|0.38|1.8|0.4|1.8|0.4|1.78|0.38|0
1659106200000|2022-07-29 14:50:00|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1659106500000|2022-07-29 14:55:00|1.8|0.4|1.85|0.45|1.85|0.45|1.8|0.4|0
1659106800000|2022-07-29 15:00:00|1.86|0.46|1.87|0.47|1.87|0.47|1.84|0.44|0
1659107100000|2022-07-29 15:05:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1659107400000|2022-07-29 15:10:00|1.81|0.41|1.86|0.46|1.88|0.48|1.81|0.41|0
1659107700000|2022-07-29 15:15:00|1.87|0.47|1.85|0.45|1.88|0.48|1.85|0.45|0
1659108000000|2022-07-29 15:20:00|1.86|0.46|1.89|0.49|1.89|0.49|1.85|0.45|0
1659108300000|2022-07-29 15:25:00|1.9|0.5|1.86|0.46|1.92|0.52|1.86|0.46|0
1659108600000|2022-07-29 15:30:00|1.81|0.41|1.88|0.48|1.89|0.49|1.81|0.41|0
1659108900000|2022-07-29 15:35:00|1.87|0.47|1.84|0.44|1.88|0.48|1.84|0.44|0
1659109200000|2022-07-29 15:40:00|1.85|0.45|1.81|0.41|1.85|0.45|1.81|0.41|0
1659109500000|2022-07-29 15:45:00|1.82|0.42|1.83|0.43|1.83|0.43|1.81|0.41|0
1659109800000|2022-07-29 15:50:00|1.82|0.42|1.81|0.41|1.83|0.43|1.8|0.4|0
1659110100000|2022-07-29 15:55:00|1.8|0.4|1.81|0.41|1.82|0.42|1.8|0.4|0
1659110400000|2022-07-29 16:00:00|1.88|0.48|1.81|0.41|1.88|0.48|1.8|0.4|0
1659110700000|2022-07-29 16:05:00|1.82|0.42|1.84|0.44|1.85|0.45|1.82|0.42|0
1659111000000|2022-07-29 16:10:00|1.83|0.43|1.83|0.43|1.84|0.44|1.82|0.42|0
1659111300000|2022-07-29 16:15:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1659111600000|2022-07-29 16:20:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1659111900000|2022-07-29 16:25:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1659112200000|2022-07-29 16:30:00|1.8|0.4|1.78|0.38|1.81|0.41|1.78|0.38|0
1659112500000|2022-07-29 16:35:00|1.79|0.39|1.77|0.37|1.8|0.4|1.77|0.37|0
1659112800000|2022-07-29 16:40:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1659113100000|2022-07-29 16:45:00|1.78|0.38|1.76|0.36|1.78|0.38|1.75|0.35|0
1659113400000|2022-07-29 16:50:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1659113700000|2022-07-29 16:55:00|1.73|0.33|1.74|0.34|1.75|0.35|1.73|0.33|0
1659114000000|2022-07-29 17:00:00|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1659114300000|2022-07-29 17:05:00|1.75|0.35|1.76|0.36|1.78|0.38|1.75|0.35|0
1659114600000|2022-07-29 17:10:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1659115200000|2022-07-29 17:20:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1659115500000|2022-07-29 17:25:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1659115800000|2022-07-29 17:30:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1659116100000|2022-07-29 17:35:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1659116400000|2022-07-29 17:40:00|1.76|0.36|1.72|0.32|1.76|0.36|1.72|0.32|0
1659116700000|2022-07-29 17:45:00|1.73|0.33|1.72|0.32|1.73|0.33|1.71|0.31|0
1659117000000|2022-07-29 17:50:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1659117300000|2022-07-29 17:55:00|1.7|0.3|1.74|0.34|1.75|0.35|1.7|0.3|0
1659117600000|2022-07-29 18:00:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1659117900000|2022-07-29 18:05:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1659118200000|2022-07-29 18:10:00|1.75|0.35|1.77|0.37|1.77|0.37|1.74|0.34|0
1659118500000|2022-07-29 18:15:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1659118800000|2022-07-29 18:20:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1659119100000|2022-07-29 18:25:00|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1659119400000|2022-07-29 18:30:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1659119700000|2022-07-29 18:35:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1659120000000|2022-07-29 18:40:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1659120300000|2022-07-29 18:45:00|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1659120600000|2022-07-29 18:50:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1659120900000|2022-07-29 18:55:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1659121200000|2022-07-29 19:00:00|1.73|0.33|1.71|0.31|1.74|0.34|1.71|0.31|0
1659121500000|2022-07-29 19:05:00|1.72|0.32|1.77|0.37|1.77|0.37|1.72|0.32|0
1659121800000|2022-07-29 19:10:00|1.78|0.38|1.76|0.36|1.78|0.38|1.76|0.36|0
1659122100000|2022-07-29 19:15:00|1.77|0.37|1.74|0.34|1.78|0.38|1.74|0.34|0
1659122400000|2022-07-29 19:20:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1659122700000|2022-07-29 19:25:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1659123000000|2022-07-29 19:30:00|1.73|0.33|1.71|0.31|1.74|0.34|1.71|0.31|0
1659123300000|2022-07-29 19:35:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1659123600000|2022-07-29 19:40:00|1.73|0.33|1.72|0.32|1.73|0.33|1.71|0.31|0
1659123900000|2022-07-29 19:45:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1659124200000|2022-07-29 19:50:00|1.7|0.3|1.74|0.34|1.74|0.34|1.7|0.3|0
1659124500000|2022-07-29 19:55:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1659124800000|2022-07-29 20:00:00|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1659125100000|2022-07-29 20:05:00|1.74|0.34|1.76|0.36|1.76|0.36|1.74|0.34|0
1659125400000|2022-07-29 20:10:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1659313800000|2022-08-01 00:30:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1659314100000|2022-08-01 00:35:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659314400000|2022-08-01 00:40:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659314700000|2022-08-01 00:45:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659315000000|2022-08-01 00:50:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659315600000|2022-08-01 01:00:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659315900000|2022-08-01 01:05:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659316200000|2022-08-01 01:10:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659316500000|2022-08-01 01:15:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1659317400000|2022-08-01 01:30:00|1.72|0.12|1.7|0.1|1.72|0.12|1.7|0.1|0
1659317700000|2022-08-01 01:35:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1659318000000|2022-08-01 01:40:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1659318300000|2022-08-01 01:45:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1659318600000|2022-08-01 01:50:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1659318900000|2022-08-01 01:55:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1659319200000|2022-08-01 02:00:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1659320700000|2022-08-01 02:25:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1659321300000|2022-08-01 02:35:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659321600000|2022-08-01 02:40:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659322500000|2022-08-01 02:55:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659323100000|2022-08-01 03:05:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659323400000|2022-08-01 03:10:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659323700000|2022-08-01 03:15:00|1.73|0.13|1.74|0.14|1.74|0.14|1.72|0.12|0
1659324300000|2022-08-01 03:25:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1659324600000|2022-08-01 03:30:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1659327300000|2022-08-01 04:15:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1659330000000|2022-08-01 05:00:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1659330600000|2022-08-01 05:10:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1659330900000|2022-08-01 05:15:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1659331800000|2022-08-01 05:30:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1659332100000|2022-08-01 05:35:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1659332400000|2022-08-01 05:40:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1659333000000|2022-08-01 05:50:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1659333300000|2022-08-01 05:55:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1659333900000|2022-08-01 06:05:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659334200000|2022-08-01 06:10:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1659334500000|2022-08-01 06:15:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1659334800000|2022-08-01 06:20:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1659335100000|2022-08-01 06:25:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1659335400000|2022-08-01 06:30:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659335700000|2022-08-01 06:35:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659336300000|2022-08-01 06:45:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1659336600000|2022-08-01 06:50:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1659337200000|2022-08-01 07:00:00|1.7|0.1|1.69|0.09|1.71|0.11|1.69|0.09|0
1659337500000|2022-08-01 07:05:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1659337800000|2022-08-01 07:10:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1659338100000|2022-08-01 07:15:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1659338400000|2022-08-01 07:20:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1659338700000|2022-08-01 07:25:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1659339000000|2022-08-01 07:30:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1659339300000|2022-08-01 07:35:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1659339600000|2022-08-01 07:40:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1659339900000|2022-08-01 07:45:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1659340200000|2022-08-01 07:50:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1659341100000|2022-08-01 08:05:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1659341400000|2022-08-01 08:10:00|1.58|0.18|1.58|0.18|1.59|0.19|1.57|0.17|0
1659342000000|2022-08-01 08:20:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1659342600000|2022-08-01 08:30:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1659342900000|2022-08-01 08:35:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1659343200000|2022-08-01 08:40:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1659343500000|2022-08-01 08:45:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1659343800000|2022-08-01 08:50:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1659344400000|2022-08-01 09:00:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1659344700000|2022-08-01 09:05:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1659345000000|2022-08-01 09:10:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1659345300000|2022-08-01 09:15:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1659345600000|2022-08-01 09:20:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1659345900000|2022-08-01 09:25:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1659346200000|2022-08-01 09:30:00|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1659346500000|2022-08-01 09:35:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1659347100000|2022-08-01 09:45:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1659347400000|2022-08-01 09:50:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1659348000000|2022-08-01 10:00:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1659348300000|2022-08-01 10:05:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1659348600000|2022-08-01 10:10:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1659349200000|2022-08-01 10:20:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1659349800000|2022-08-01 10:30:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1659351600000|2022-08-01 11:00:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1659351900000|2022-08-01 11:05:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1659352200000|2022-08-01 11:10:00|1.57|0.17|1.56|0.16|1.57|0.17|1.55|0.15|0
1659352500000|2022-08-01 11:15:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1659352800000|2022-08-01 11:20:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1659353100000|2022-08-01 11:25:00|1.55|0.15|1.56|0.16|1.59|0.19|1.55|0.15|0
1659353400000|2022-08-01 11:30:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1659354000000|2022-08-01 11:40:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1659354300000|2022-08-01 11:45:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1659354600000|2022-08-01 11:50:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1659355200000|2022-08-01 12:00:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1659355500000|2022-08-01 12:05:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1659355800000|2022-08-01 12:10:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1659356100000|2022-08-01 12:15:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1659356700000|2022-08-01 12:25:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1659357000000|2022-08-01 12:30:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1659357300000|2022-08-01 12:35:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1659357600000|2022-08-01 12:40:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1659357900000|2022-08-01 12:45:00|1.61|0.21|1.62|0.22|1.63|0.23|1.6|0.2|0
1659358200000|2022-08-01 12:50:00|1.63|0.23|1.64|0.24|1.65|0.25|1.62|0.22|0
1659358500000|2022-08-01 12:55:00|1.65|0.25|1.65|0.25|1.65|0.25|1.63|0.23|0
1659358800000|2022-08-01 13:00:00|1.64|0.24|1.67|0.27|1.68|0.28|1.64|0.24|0
1659359100000|2022-08-01 13:05:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1659359400000|2022-08-01 13:10:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1659359700000|2022-08-01 13:15:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1659360000000|2022-08-01 13:20:00|1.67|0.27|1.64|0.24|1.67|0.27|1.64|0.24|0
1659360300000|2022-08-01 13:25:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1659360600000|2022-08-01 13:30:00|1.65|0.25|1.7|0.3|1.71|0.31|1.57|0.17|0
1659360900000|2022-08-01 13:35:00|1.71|0.31|1.68|0.28|1.72|0.32|1.68|0.28|0
1659361200000|2022-08-01 13:40:00|1.67|0.27|1.64|0.24|1.68|0.28|1.63|0.23|0
1659361500000|2022-08-01 13:45:00|1.65|0.25|1.64|0.24|1.66|0.26|1.63|0.23|0
1659361800000|2022-08-01 13:50:00|1.65|0.25|1.63|0.23|1.67|0.27|1.62|0.22|0
1659362100000|2022-08-01 13:55:00|1.62|0.22|1.63|0.23|1.63|0.23|1.61|0.21|0
1659362400000|2022-08-01 14:00:00|1.64|0.24|1.62|0.22|1.65|0.25|1.6|0.2|0
1659362700000|2022-08-01 14:05:00|1.61|0.21|1.58|0.18|1.61|0.21|1.56|0.16|0
1659363000000|2022-08-01 14:10:00|1.59|0.19|1.62|0.22|1.72|0.32|1.59|0.19|0
1659363300000|2022-08-01 14:15:00|1.63|0.23|1.68|0.28|1.68|0.28|1.62|0.22|0
1659363600000|2022-08-01 14:20:00|1.69|0.29|1.68|0.28|1.7|0.3|1.67|0.27|0
1659363900000|2022-08-01 14:25:00|1.69|0.29|1.71|0.31|1.72|0.32|1.68|0.28|0
1659364200000|2022-08-01 14:30:00|1.7|0.3|1.7|0.3|1.71|0.31|1.68|0.28|0
1659364500000|2022-08-01 14:35:00|1.69|0.29|1.67|0.27|1.7|0.3|1.67|0.27|0
1659364800000|2022-08-01 14:40:00|1.66|0.26|1.63|0.23|1.67|0.27|1.63|0.23|0
1659365100000|2022-08-01 14:45:00|1.64|0.24|1.61|0.21|1.64|0.24|1.6|0.2|0
1659365400000|2022-08-01 14:50:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1659365700000|2022-08-01 14:55:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1659366000000|2022-08-01 15:00:00|1.58|0.18|1.61|0.21|1.61|0.21|1.58|0.18|0
1659366300000|2022-08-01 15:05:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1659366600000|2022-08-01 15:10:00|1.62|0.22|1.59|0.19|1.62|0.22|1.59|0.19|0
1659366900000|2022-08-01 15:15:00|1.6|0.2|1.65|0.25|1.65|0.25|1.6|0.2|0
1659367200000|2022-08-01 15:20:00|1.64|0.24|1.6|0.2|1.64|0.24|1.6|0.2|0
1659367500000|2022-08-01 15:25:00|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1659367800000|2022-08-01 15:30:00|1.6|0.2|1.62|0.22|1.63|0.23|1.59|0.19|0
1659368100000|2022-08-01 15:35:00|1.61|0.21|1.62|0.22|1.63|0.23|1.61|0.21|0
1659368400000|2022-08-01 15:40:00|1.61|0.21|1.6|0.2|1.62|0.22|1.6|0.2|0
1659368700000|2022-08-01 15:45:00|1.61|0.21|1.58|0.18|1.61|0.21|1.58|0.18|0
1659369000000|2022-08-01 15:50:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1659369300000|2022-08-01 15:55:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1659369600000|2022-08-01 16:00:00|1.61|0.21|1.62|0.22|1.62|0.22|1.6|0.2|0
1659369900000|2022-08-01 16:05:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1659370200000|2022-08-01 16:10:00|1.62|0.22|1.65|0.25|1.66|0.26|1.62|0.22|0
1659370500000|2022-08-01 16:15:00|1.64|0.24|1.64|0.24|1.66|0.26|1.64|0.24|0
1659370800000|2022-08-01 16:20:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1659371100000|2022-08-01 16:25:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1659371400000|2022-08-01 16:30:00|1.63|0.23|1.62|0.22|1.64|0.24|1.62|0.22|0
1659371700000|2022-08-01 16:35:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1659372000000|2022-08-01 16:40:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1659372300000|2022-08-01 16:45:00|1.62|0.22|1.63|0.23|1.64|0.24|1.61|0.21|0
1659372600000|2022-08-01 16:50:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1659372900000|2022-08-01 16:55:00|1.63|0.23|1.63|0.23|1.65|0.25|1.63|0.23|0
1659373200000|2022-08-01 17:00:00|1.64|0.24|1.68|0.28|1.68|0.28|1.63|0.23|0
1659373500000|2022-08-01 17:05:00|1.69|0.29|1.65|0.25|1.69|0.29|1.65|0.25|0
1659373800000|2022-08-01 17:10:00|1.66|0.26|1.65|0.25|1.67|0.27|1.65|0.25|0
1659374100000|2022-08-01 17:15:00|1.64|0.24|1.68|0.28|1.68|0.28|1.64|0.24|0
1659374400000|2022-08-01 17:20:00|1.69|0.29|1.68|0.28|1.7|0.3|1.67|0.27|0
1659374700000|2022-08-01 17:25:00|1.69|0.29|1.71|0.31|1.71|0.31|1.68|0.28|0
1659375000000|2022-08-01 17:30:00|1.7|0.3|1.73|0.33|1.73|0.33|1.7|0.3|0
1659375300000|2022-08-01 17:35:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1659375600000|2022-08-01 17:40:00|1.71|0.31|1.73|0.33|1.74|0.34|1.71|0.31|0
1659375900000|2022-08-01 17:45:00|1.74|0.34|1.73|0.33|1.76|0.36|1.73|0.33|0
1659376200000|2022-08-01 17:50:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1659376500000|2022-08-01 17:55:00|1.75|0.35|1.73|0.33|1.75|0.35|1.63|0.23|0
1659376800000|2022-08-01 18:00:00|1.74|0.34|1.74|0.34|1.77|0.37|1.73|0.33|0
1659377100000|2022-08-01 18:05:00|1.75|0.35|1.73|0.33|1.76|0.36|1.73|0.33|0
1659377400000|2022-08-01 18:10:00|1.74|0.34|1.71|0.31|1.75|0.35|1.71|0.31|0
1659377700000|2022-08-01 18:15:00|1.7|0.3|1.72|0.32|1.73|0.33|1.7|0.3|0
1659378000000|2022-08-01 18:20:00|1.73|0.33|1.71|0.31|1.73|0.33|1.71|0.31|0
1659378300000|2022-08-01 18:25:00|1.72|0.32|1.71|0.31|1.73|0.33|1.71|0.31|0
1659378600000|2022-08-01 18:30:00|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1659378900000|2022-08-01 18:35:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1659379200000|2022-08-01 18:40:00|1.69|0.29|1.72|0.32|1.72|0.32|1.69|0.29|0
1659379500000|2022-08-01 18:45:00|1.71|0.31|1.71|0.31|1.73|0.33|1.71|0.31|0
1659379800000|2022-08-01 18:50:00|1.72|0.32|1.7|0.3|1.73|0.33|1.69|0.29|0
1659380100000|2022-08-01 18:55:00|1.69|0.29|1.66|0.26|1.7|0.3|1.65|0.25|0
1659380400000|2022-08-01 19:00:00|1.67|0.27|1.68|0.28|1.72|0.32|1.64|0.24|0
1659380700000|2022-08-01 19:05:00|1.69|0.29|1.66|0.26|1.69|0.29|1.65|0.25|0
1659381000000|2022-08-01 19:10:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1659381300000|2022-08-01 19:15:00|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1659381600000|2022-08-01 19:20:00|1.67|0.27|1.69|0.29|1.69|0.29|1.66|0.26|0
1659381900000|2022-08-01 19:25:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1659382200000|2022-08-01 19:30:00|1.68|0.28|1.68|0.28|1.7|0.3|1.68|0.28|0
1659382500000|2022-08-01 19:35:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1659382800000|2022-08-01 19:40:00|1.67|0.27|1.69|0.29|1.7|0.3|1.66|0.26|0
1659383100000|2022-08-01 19:45:00|1.7|0.3|1.68|0.28|1.7|0.3|1.67|0.27|0
1659383400000|2022-08-01 19:50:00|1.66|0.26|1.69|0.29|1.69|0.29|1.66|0.26|0
1659383700000|2022-08-01 19:55:00|1.7|0.3|1.69|0.29|1.7|0.3|1.68|0.28|0
1659384000000|2022-08-01 20:00:00|1.7|0.3|1.68|0.28|1.7|0.3|1.68|0.28|0
1659384600000|2022-08-01 20:10:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1659384900000|2022-08-01 20:15:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1659385500000|2022-08-01 20:25:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1659387300000|2022-08-01 20:55:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1659387600000|2022-08-01 21:00:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1659389700000|2022-08-01 21:35:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1659391200000|2022-08-01 22:00:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1659391500000|2022-08-01 22:05:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1659391800000|2022-08-01 22:10:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1659392100000|2022-08-01 22:15:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1659393000000|2022-08-01 22:30:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1659393300000|2022-08-01 22:35:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1659393900000|2022-08-01 22:45:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1659394500000|2022-08-01 22:55:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1659394800000|2022-08-01 23:00:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1659395100000|2022-08-01 23:05:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1659395400000|2022-08-01 23:10:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1659395700000|2022-08-01 23:15:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1659396000000|2022-08-01 23:20:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1659396300000|2022-08-01 23:25:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1659396600000|2022-08-01 23:30:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1659396900000|2022-08-01 23:35:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1659397200000|2022-08-01 23:40:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1659397500000|2022-08-01 23:45:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1659397800000|2022-08-01 23:50:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1659398100000|2022-08-01 23:55:00|1.79|0.19|1.8|0.2|1.81|0.21|1.79|0.19|0
1659398400000|2022-08-02 00:00:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1659398700000|2022-08-02 00:05:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1659399000000|2022-08-02 00:10:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1659399300000|2022-08-02 00:15:00|1.81|0.21|1.82|0.22|1.82|0.22|1.8|0.2|0
1659399600000|2022-08-02 00:20:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1659399900000|2022-08-02 00:25:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1659400800000|2022-08-02 00:40:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1659401100000|2022-08-02 00:45:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1659401400000|2022-08-02 00:50:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1659401700000|2022-08-02 00:55:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1659402000000|2022-08-02 01:00:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1659402300000|2022-08-02 01:05:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1659402600000|2022-08-02 01:10:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1659402900000|2022-08-02 01:15:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1659403200000|2022-08-02 01:20:00|1.82|0.22|1.83|0.23|1.84|0.24|1.82|0.22|0
1659403500000|2022-08-02 01:25:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1659403800000|2022-08-02 01:30:00|1.85|0.25|1.85|0.25|1.86|0.26|1.84|0.24|0
1659404100000|2022-08-02 01:35:00|1.86|0.26|1.86|0.26|1.87|0.27|1.85|0.25|0
1659404400000|2022-08-02 01:40:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1659404700000|2022-08-02 01:45:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1659405000000|2022-08-02 01:50:00|1.85|0.25|1.92|0.32|1.92|0.32|1.85|0.25|0
1659405300000|2022-08-02 01:55:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1659405600000|2022-08-02 02:00:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659405900000|2022-08-02 02:05:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659406200000|2022-08-02 02:10:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1659406500000|2022-08-02 02:15:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1659406800000|2022-08-02 02:20:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659407100000|2022-08-02 02:25:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1659407400000|2022-08-02 02:30:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1659407700000|2022-08-02 02:35:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1659408000000|2022-08-02 02:40:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1659408300000|2022-08-02 02:45:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1659408600000|2022-08-02 02:50:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659408900000|2022-08-02 02:55:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1659409200000|2022-08-02 03:00:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659409800000|2022-08-02 03:10:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1659410100000|2022-08-02 03:15:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1659410400000|2022-08-02 03:20:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1659411000000|2022-08-02 03:30:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1659411600000|2022-08-02 03:40:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1659411900000|2022-08-02 03:45:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1659412500000|2022-08-02 03:55:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1659412800000|2022-08-02 04:00:00|1.91|0.31|1.97|0.37|1.97|0.37|1.9|0.3|0
1659413100000|2022-08-02 04:05:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1659413400000|2022-08-02 04:10:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1659413700000|2022-08-02 04:15:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1659414300000|2022-08-02 04:25:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1659414600000|2022-08-02 04:30:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1659415200000|2022-08-02 04:40:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659415500000|2022-08-02 04:45:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659415800000|2022-08-02 04:50:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1659416400000|2022-08-02 05:00:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1659416700000|2022-08-02 05:05:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1659417000000|2022-08-02 05:10:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1659417300000|2022-08-02 05:15:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659417600000|2022-08-02 05:20:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1659417900000|2022-08-02 05:25:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1659418200000|2022-08-02 05:30:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1659418500000|2022-08-02 05:35:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1659419100000|2022-08-02 05:45:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659419400000|2022-08-02 05:50:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659419700000|2022-08-02 05:55:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1659420000000|2022-08-02 06:00:00|1.97|0.37|1.96|0.36|1.98|0.38|1.96|0.36|0
1659420300000|2022-08-02 06:05:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659420600000|2022-08-02 06:10:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659420900000|2022-08-02 06:15:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1659421200000|2022-08-02 06:20:00|1.97|0.37|1.99|0.39|2|0.4|1.97|0.37|0
1659421500000|2022-08-02 06:25:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659421800000|2022-08-02 06:30:00|1.99|0.39|2|0.4|2|0.4|1.98|0.38|0
1659422100000|2022-08-02 06:35:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1659422400000|2022-08-02 06:40:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1659422700000|2022-08-02 06:45:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659423000000|2022-08-02 06:50:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659423600000|2022-08-02 07:00:00|1.98|0.38|2|0.4|2|0.4|1.98|0.38|0
1659423900000|2022-08-02 07:05:00|1.9|0.5|1.93|0.53|1.95|0.55|1.9|0.5|0
1659424200000|2022-08-02 07:10:00|1.92|0.52|1.93|0.53|1.94|0.54|1.92|0.52|0
1659424500000|2022-08-02 07:15:00|1.94|0.54|1.94|0.54|1.96|0.56|1.93|0.53|0
1659424800000|2022-08-02 07:20:00|1.95|0.55|1.93|0.53|1.95|0.55|1.92|0.52|0
1659425100000|2022-08-02 07:25:00|1.92|0.52|1.92|0.52|1.94|0.54|1.92|0.52|0
1659425400000|2022-08-02 07:30:00|1.93|0.53|1.92|0.52|1.95|0.55|1.92|0.52|0
1659425700000|2022-08-02 07:35:00|1.93|0.53|1.9|0.5|1.93|0.53|1.9|0.5|0
1659426000000|2022-08-02 07:40:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1659426300000|2022-08-02 07:45:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1659426600000|2022-08-02 07:50:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1659426900000|2022-08-02 07:55:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1659427200000|2022-08-02 08:00:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1659427500000|2022-08-02 08:05:00|1.89|0.49|1.87|0.47|1.9|0.5|1.8|0.4|0
1659427800000|2022-08-02 08:10:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1659428100000|2022-08-02 08:15:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1659428400000|2022-08-02 08:20:00|1.9|0.5|1.87|0.47|1.9|0.5|1.87|0.47|0
1659428700000|2022-08-02 08:25:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1659429000000|2022-08-02 08:30:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1659429300000|2022-08-02 08:35:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1659429600000|2022-08-02 08:40:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1659429900000|2022-08-02 08:45:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1659430200000|2022-08-02 08:50:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1659430500000|2022-08-02 08:55:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1659430800000|2022-08-02 09:00:00|1.89|0.49|1.91|0.51|1.92|0.52|1.89|0.49|0
1659431100000|2022-08-02 09:05:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1659431400000|2022-08-02 09:10:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1659431700000|2022-08-02 09:15:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1659432000000|2022-08-02 09:20:00|1.91|0.51|1.96|0.56|1.96|0.56|1.9|0.5|0
1659432300000|2022-08-02 09:25:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1659432600000|2022-08-02 09:30:00|1.95|0.55|1.97|0.57|1.98|0.58|1.95|0.55|0
1659432900000|2022-08-02 09:35:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1659433200000|2022-08-02 09:40:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1659433500000|2022-08-02 09:45:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1659433800000|2022-08-02 09:50:00|1.97|0.57|1.98|0.58|1.99|0.59|1.96|0.56|0
1659434100000|2022-08-02 09:55:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1659434400000|2022-08-02 10:00:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1659434700000|2022-08-02 10:05:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1659435000000|2022-08-02 10:10:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1659435300000|2022-08-02 10:15:00|1.99|0.59|2|0.6|2.02|0.62|1.99|0.59|0
1659435900000|2022-08-02 10:25:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1659436200000|2022-08-02 10:30:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1659436500000|2022-08-02 10:35:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1659436800000|2022-08-02 10:40:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1659437100000|2022-08-02 10:45:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1659437400000|2022-08-02 10:50:00|2.02|0.62|2.03|0.63|2.04|0.64|2.02|0.62|0
1659437700000|2022-08-02 10:55:00|2.04|0.64|2.02|0.62|2.04|0.64|2.02|0.62|0
1659438000000|2022-08-02 11:00:00|2.01|0.61|1.99|0.59|2.02|0.62|1.98|0.58|0
1659438300000|2022-08-02 11:05:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1659438600000|2022-08-02 11:10:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1659438900000|2022-08-02 11:15:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1659439200000|2022-08-02 11:20:00|1.98|0.58|1.98|0.58|1.99|0.59|1.97|0.57|0
1659439500000|2022-08-02 11:25:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1659439800000|2022-08-02 11:30:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1659440400000|2022-08-02 11:40:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1659440700000|2022-08-02 11:45:00|1.99|0.59|1.98|0.58|1.99|0.59|1.97|0.57|0
1659441000000|2022-08-02 11:50:00|1.97|0.57|1.97|0.57|1.99|0.59|1.97|0.57|0
1659441300000|2022-08-02 11:55:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1659441600000|2022-08-02 12:00:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1659441900000|2022-08-02 12:05:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1659442200000|2022-08-02 12:10:00|1.95|0.55|1.96|0.56|1.97|0.57|1.95|0.55|0
1659442500000|2022-08-02 12:15:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1659442800000|2022-08-02 12:20:00|1.97|0.57|1.94|0.54|1.98|0.58|1.94|0.54|0
1659443100000|2022-08-02 12:25:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1659443400000|2022-08-02 12:30:00|1.94|0.54|1.95|0.55|1.95|0.55|1.93|0.53|0
1659443700000|2022-08-02 12:35:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1659444000000|2022-08-02 12:40:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1659444300000|2022-08-02 12:45:00|1.97|0.57|2.01|0.61|2.02|0.62|1.95|0.55|0
1659444600000|2022-08-02 12:50:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1659444900000|2022-08-02 12:55:00|2|0.6|1.99|0.59|2.01|0.61|1.99|0.59|0
1659445200000|2022-08-02 13:00:00|1.98|0.58|2|0.6|2|0.6|1.98|0.58|0
1659445500000|2022-08-02 13:05:00|1.99|0.59|1.93|0.53|2|0.6|1.93|0.53|0
1659445800000|2022-08-02 13:10:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1659446100000|2022-08-02 13:15:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1659446400000|2022-08-02 13:20:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1659446700000|2022-08-02 13:25:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1659447000000|2022-08-02 13:30:00|1.92|0.52|1.91|0.51|1.93|0.53|1.88|0.48|0
1659447300000|2022-08-02 13:35:00|1.92|0.52|1.92|0.52|1.96|0.56|1.91|0.51|0
1659447600000|2022-08-02 13:40:00|1.91|0.51|1.95|0.55|1.95|0.55|1.91|0.51|0
1659447900000|2022-08-02 13:45:00|1.94|0.54|1.92|0.52|1.95|0.55|1.87|0.47|0
1659448200000|2022-08-02 13:50:00|1.91|0.51|1.95|0.55|1.96|0.56|1.9|0.5|0
1659448500000|2022-08-02 13:55:00|1.96|0.56|1.92|0.52|1.97|0.57|1.9|0.5|0
1659448800000|2022-08-02 14:00:00|1.93|0.53|1.94|0.54|1.96|0.56|1.92|0.52|0
1659449100000|2022-08-02 14:05:00|1.95|0.55|1.97|0.57|1.97|0.57|1.92|0.52|0
1659449400000|2022-08-02 14:10:00|1.98|0.58|2|0.6|2.02|0.62|1.94|0.54|0
1659449700000|2022-08-02 14:15:00|2.03|0.63|1.99|0.59|2.03|0.63|1.99|0.59|0
1659450000000|2022-08-02 14:20:00|1.98|0.58|2.01|0.61|2.02|0.62|1.97|0.57|0
1659450300000|2022-08-02 14:25:00|2|0.6|1.96|0.56|2.02|0.62|1.96|0.56|0
1659450600000|2022-08-02 14:30:00|1.95|0.55|1.96|0.56|1.97|0.57|1.93|0.53|0
1659450900000|2022-08-02 14:35:00|1.95|0.55|1.95|0.55|1.97|0.57|1.94|0.54|0
1659451200000|2022-08-02 14:40:00|1.94|0.54|1.9|0.5|1.95|0.55|1.9|0.5|0
1659451500000|2022-08-02 14:45:00|1.91|0.51|1.89|0.49|1.93|0.53|1.89|0.49|0
1659451800000|2022-08-02 14:50:00|1.88|0.48|1.84|0.44|1.89|0.49|1.83|0.43|0
1659452100000|2022-08-02 14:55:00|1.85|0.45|1.88|0.48|1.89|0.49|1.84|0.44|0
1659452400000|2022-08-02 15:00:00|1.87|0.47|1.84|0.44|1.9|0.5|1.82|0.42|0
1659452700000|2022-08-02 15:05:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1659453000000|2022-08-02 15:10:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1659453300000|2022-08-02 15:15:00|1.85|0.45|1.85|0.45|1.87|0.47|1.84|0.44|0
1659453600000|2022-08-02 15:20:00|1.86|0.46|1.84|0.44|1.87|0.47|1.84|0.44|0
1659453900000|2022-08-02 15:25:00|1.85|0.45|1.82|0.42|1.85|0.45|1.81|0.41|0
1659454200000|2022-08-02 15:30:00|1.81|0.41|1.84|0.44|1.86|0.46|1.81|0.41|0
1659454500000|2022-08-02 15:35:00|1.83|0.43|1.81|0.41|1.83|0.43|1.8|0.4|0
1659454800000|2022-08-02 15:40:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1659455100000|2022-08-02 15:45:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1659455400000|2022-08-02 15:50:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1659455700000|2022-08-02 15:55:00|1.8|0.4|1.8|0.4|1.8|0.4|1.78|0.38|0
1659456000000|2022-08-02 16:00:00|1.79|0.39|1.73|0.33|1.81|0.41|1.72|0.32|0
1659456300000|2022-08-02 16:05:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1659456600000|2022-08-02 16:10:00|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1659456900000|2022-08-02 16:15:00|1.74|0.34|1.7|0.3|1.77|0.37|1.7|0.3|0
1659457200000|2022-08-02 16:20:00|1.71|0.31|1.69|0.29|1.71|0.31|1.69|0.29|0
1659457500000|2022-08-02 16:25:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1659457800000|2022-08-02 16:30:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1659458100000|2022-08-02 16:35:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1659458400000|2022-08-02 16:40:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1659458700000|2022-08-02 16:45:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1659459000000|2022-08-02 16:50:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1659459300000|2022-08-02 16:55:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1659459600000|2022-08-02 17:00:00|1.68|0.28|1.69|0.29|1.7|0.3|1.67|0.27|0
1659459900000|2022-08-02 17:05:00|1.7|0.3|1.69|0.29|1.71|0.31|1.68|0.28|0
1659460200000|2022-08-02 17:10:00|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1659460500000|2022-08-02 17:15:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1659460800000|2022-08-02 17:20:00|1.7|0.3|1.72|0.32|1.72|0.32|1.69|0.29|0
1659461100000|2022-08-02 17:25:00|1.73|0.33|1.76|0.36|1.77|0.37|1.72|0.32|0
1659461400000|2022-08-02 17:30:00|1.77|0.37|1.8|0.4|1.81|0.41|1.71|0.31|0
1659461700000|2022-08-02 17:35:00|1.81|0.41|1.82|0.42|1.82|0.42|1.79|0.39|0
1659462000000|2022-08-02 17:40:00|1.81|0.41|1.84|0.44|1.85|0.45|1.81|0.41|0
1659462300000|2022-08-02 17:45:00|1.85|0.45|1.87|0.47|1.88|0.48|1.84|0.44|0
1659462600000|2022-08-02 17:50:00|1.88|0.48|1.88|0.48|1.92|0.52|1.87|0.47|0
1659462900000|2022-08-02 17:55:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1659463200000|2022-08-02 18:00:00|1.89|0.49|1.88|0.48|1.9|0.5|1.87|0.47|0
1659463500000|2022-08-02 18:05:00|1.89|0.49|1.84|0.44|1.89|0.49|1.84|0.44|0
1659463800000|2022-08-02 18:10:00|1.83|0.43|1.85|0.45|1.86|0.46|1.83|0.43|0
1659464100000|2022-08-02 18:15:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1659464400000|2022-08-02 18:20:00|1.86|0.46|1.85|0.45|1.87|0.47|1.83|0.43|0
1659464700000|2022-08-02 18:25:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1659465000000|2022-08-02 18:30:00|1.84|0.44|1.82|0.42|1.84|0.44|1.81|0.41|0
1659465300000|2022-08-02 18:35:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1659465600000|2022-08-02 18:40:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1659465900000|2022-08-02 18:45:00|1.85|0.45|1.84|0.44|1.88|0.48|1.84|0.44|0
1659466200000|2022-08-02 18:50:00|1.83|0.43|1.86|0.46|1.88|0.48|1.83|0.43|0
1659466500000|2022-08-02 18:55:00|1.87|0.47|1.88|0.48|1.89|0.49|1.86|0.46|0
1659466800000|2022-08-02 19:00:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1659467100000|2022-08-02 19:05:00|1.88|0.48|1.88|0.48|1.89|0.49|1.86|0.46|0
1659467400000|2022-08-02 19:10:00|1.87|0.47|1.88|0.48|1.9|0.5|1.87|0.47|0
1659467700000|2022-08-02 19:15:00|1.87|0.47|1.92|0.52|1.93|0.53|1.87|0.47|0
1659468000000|2022-08-02 19:20:00|1.93|0.53|1.92|0.52|1.93|0.53|1.91|0.51|0
1659468300000|2022-08-02 19:25:00|1.91|0.51|1.88|0.48|1.92|0.52|1.88|0.48|0
1659468600000|2022-08-02 19:30:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1659468900000|2022-08-02 19:35:00|1.87|0.47|1.88|0.48|1.88|0.48|1.85|0.45|0
1659469200000|2022-08-02 19:40:00|1.87|0.47|1.87|0.47|1.9|0.5|1.87|0.47|0
1659469500000|2022-08-02 19:45:00|1.88|0.48|1.91|0.51|1.92|0.52|1.88|0.48|0
1659469800000|2022-08-02 19:50:00|1.9|0.5|1.93|0.53|1.93|0.53|1.9|0.5|0
1659470100000|2022-08-02 19:55:00|1.94|0.54|1.94|0.54|1.96|0.56|1.93|0.53|0
1659470400000|2022-08-02 20:00:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1659470700000|2022-08-02 20:05:00|1.94|0.54|1.96|0.56|1.97|0.57|1.94|0.54|0
1659471000000|2022-08-02 20:10:00|1.95|0.55|1.95|0.55|1.97|0.57|1.95|0.55|0
1659471300000|2022-08-02 20:15:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1659471600000|2022-08-02 20:20:00|2.07|0.47|2.05|0.45|2.07|0.47|2.01|0.41|0
1659471900000|2022-08-02 20:25:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1659472800000|2022-08-02 20:40:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1659473100000|2022-08-02 20:45:00|2.03|0.43|2.03|0.43|2.04|0.44|2.02|0.42|0
1659473400000|2022-08-02 20:50:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1659473700000|2022-08-02 20:55:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1659474900000|2022-08-02 21:15:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1659475500000|2022-08-02 21:25:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1659476100000|2022-08-02 21:35:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1659477600000|2022-08-02 22:00:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1659477900000|2022-08-02 22:05:00|2.01|0.41|1.99|0.39|2.01|0.41|1.98|0.38|0
1659478200000|2022-08-02 22:10:00|1.98|0.38|2|0.4|2|0.4|1.98|0.38|0
1659478500000|2022-08-02 22:15:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1659478800000|2022-08-02 22:20:00|1.99|0.39|2.01|0.41|2.01|0.41|1.99|0.39|0
1659479100000|2022-08-02 22:25:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1659479400000|2022-08-02 22:30:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1659479700000|2022-08-02 22:35:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659480300000|2022-08-02 22:45:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1659480600000|2022-08-02 22:50:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1659480900000|2022-08-02 22:55:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1659481200000|2022-08-02 23:00:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1659481500000|2022-08-02 23:05:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1659481800000|2022-08-02 23:10:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659482100000|2022-08-02 23:15:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659482700000|2022-08-02 23:25:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1659483000000|2022-08-02 23:30:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659483300000|2022-08-02 23:35:00|2|0.4|2.01|0.41|2.01|0.41|1.99|0.39|0
1659483600000|2022-08-02 23:40:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1659483900000|2022-08-02 23:45:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1659484200000|2022-08-02 23:50:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1659484800000|2022-08-03 00:00:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1659485100000|2022-08-03 00:05:00|2.01|0.41|2.01|0.41|2.02|0.42|2|0.4|0
1659485400000|2022-08-03 00:10:00|2.02|0.42|2.02|0.42|2.03|0.43|2.01|0.41|0
1659485700000|2022-08-03 00:15:00|2.03|0.43|2.01|0.41|2.03|0.43|2.01|0.41|0
1659486000000|2022-08-03 00:20:00|2.02|0.42|2.03|0.43|2.04|0.44|2.02|0.42|0
1659486300000|2022-08-03 00:25:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1659486600000|2022-08-03 00:30:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1659486900000|2022-08-03 00:35:00|2.04|0.44|2.03|0.43|2.04|0.44|2.02|0.42|0
1659487200000|2022-08-03 00:40:00|2.04|0.44|2.06|0.46|2.07|0.47|2.03|0.43|0
1659487500000|2022-08-03 00:45:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1659487800000|2022-08-03 00:50:00|2.05|0.45|2.04|0.44|2.06|0.46|2.04|0.44|0
1659488100000|2022-08-03 00:55:00|2.05|0.45|2.03|0.43|2.05|0.45|2.03|0.43|0
1659488400000|2022-08-03 01:00:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1659488700000|2022-08-03 01:05:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1659489000000|2022-08-03 01:10:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1659489300000|2022-08-03 01:15:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1659489600000|2022-08-03 01:20:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1659489900000|2022-08-03 01:25:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659490200000|2022-08-03 01:30:00|2|0.4|1.99|0.39|2.01|0.41|1.99|0.39|0
1659490500000|2022-08-03 01:35:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1659490800000|2022-08-03 01:40:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1659491100000|2022-08-03 01:45:00|1.98|0.38|1.99|0.39|2|0.4|1.98|0.38|0
1659491400000|2022-08-03 01:50:00|1.98|0.38|1.99|0.39|1.99|0.39|1.97|0.37|0
1659491700000|2022-08-03 01:55:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659492000000|2022-08-03 02:00:00|1.98|0.38|1.97|0.37|1.99|0.39|1.96|0.36|0
1659492300000|2022-08-03 02:05:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659492600000|2022-08-03 02:10:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1659492900000|2022-08-03 02:15:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659493200000|2022-08-03 02:20:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659493500000|2022-08-03 02:25:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659493800000|2022-08-03 02:30:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659494400000|2022-08-03 02:40:00|1.97|0.37|1.99|0.39|1.99|0.39|1.97|0.37|0
1659494700000|2022-08-03 02:45:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659495000000|2022-08-03 02:50:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1659495300000|2022-08-03 02:55:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659495600000|2022-08-03 03:00:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659495900000|2022-08-03 03:05:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659496200000|2022-08-03 03:10:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659496500000|2022-08-03 03:15:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659496800000|2022-08-03 03:20:00|1.98|0.38|1.97|0.37|1.98|0.38|1.96|0.36|0
1659497100000|2022-08-03 03:25:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659497400000|2022-08-03 03:30:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659497700000|2022-08-03 03:35:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1659498300000|2022-08-03 03:45:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1659498600000|2022-08-03 03:50:00|2.03|0.43|1.97|0.37|2.03|0.43|1.96|0.36|0
1659498900000|2022-08-03 03:55:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659499200000|2022-08-03 04:00:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1659499500000|2022-08-03 04:05:00|1.95|0.35|1.95|0.35|1.96|0.36|1.94|0.34|0
1659499800000|2022-08-03 04:10:00|1.94|0.34|1.95|0.35|1.96|0.36|1.94|0.34|0
1659500100000|2022-08-03 04:15:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1659500400000|2022-08-03 04:20:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1659501000000|2022-08-03 04:30:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1659501300000|2022-08-03 04:35:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1659501900000|2022-08-03 04:45:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659502200000|2022-08-03 04:50:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1659502500000|2022-08-03 04:55:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1659502800000|2022-08-03 05:00:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1659503100000|2022-08-03 05:05:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1659503400000|2022-08-03 05:10:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1659504000000|2022-08-03 05:20:00|1.95|0.35|1.93|0.33|1.95|0.35|1.93|0.33|0
1659504300000|2022-08-03 05:25:00|1.92|0.32|1.94|0.34|1.94|0.34|1.92|0.32|0
1659504600000|2022-08-03 05:30:00|1.93|0.33|1.93|0.33|1.94|0.34|1.92|0.32|0
1659504900000|2022-08-03 05:35:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659505200000|2022-08-03 05:40:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659505500000|2022-08-03 05:45:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659506400000|2022-08-03 06:00:00|1.94|0.34|1.93|0.33|1.94|0.34|1.92|0.32|0
1659506700000|2022-08-03 06:05:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1659507300000|2022-08-03 06:15:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1659507600000|2022-08-03 06:20:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1659508200000|2022-08-03 06:30:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659508500000|2022-08-03 06:35:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659508800000|2022-08-03 06:40:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659509100000|2022-08-03 06:45:00|1.95|0.35|1.95|0.35|1.99|0.39|1.95|0.35|0
1659509400000|2022-08-03 06:50:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1659509700000|2022-08-03 06:55:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1659510000000|2022-08-03 07:00:00|1.95|0.35|1.97|0.37|1.98|0.38|1.94|0.34|0
1659510300000|2022-08-03 07:05:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1659510600000|2022-08-03 07:10:00|1.85|0.45|1.87|0.47|1.88|0.48|1.85|0.45|0
1659510900000|2022-08-03 07:15:00|1.88|0.48|1.85|0.45|1.88|0.48|1.84|0.44|0
1659511200000|2022-08-03 07:20:00|1.84|0.44|1.84|0.44|1.85|0.45|1.83|0.43|0
1659511500000|2022-08-03 07:25:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1659511800000|2022-08-03 07:30:00|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1659512100000|2022-08-03 07:35:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1659512400000|2022-08-03 07:40:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1659512700000|2022-08-03 07:45:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1659513000000|2022-08-03 07:50:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1659513300000|2022-08-03 07:55:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1659513600000|2022-08-03 08:00:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1659513900000|2022-08-03 08:05:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1659514200000|2022-08-03 08:10:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1659514500000|2022-08-03 08:15:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1659514800000|2022-08-03 08:20:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1659515100000|2022-08-03 08:25:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1659515400000|2022-08-03 08:30:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1659515700000|2022-08-03 08:35:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1659516000000|2022-08-03 08:40:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1659516300000|2022-08-03 08:45:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1659516600000|2022-08-03 08:50:00|1.84|0.44|1.83|0.43|1.84|0.44|1.82|0.42|0
1659516900000|2022-08-03 08:55:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1659517200000|2022-08-03 09:00:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1659517500000|2022-08-03 09:05:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1659517800000|2022-08-03 09:10:00|1.81|0.41|1.8|0.4|1.81|0.41|1.79|0.39|0
1659518100000|2022-08-03 09:15:00|1.79|0.39|1.82|0.42|1.82|0.42|1.78|0.38|0
1659518400000|2022-08-03 09:20:00|1.83|0.43|1.76|0.36|1.83|0.43|1.76|0.36|0
1659518700000|2022-08-03 09:25:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1659519000000|2022-08-03 09:30:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1659519300000|2022-08-03 09:35:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1659519600000|2022-08-03 09:40:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1659519900000|2022-08-03 09:45:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1659520800000|2022-08-03 10:00:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1659521100000|2022-08-03 10:05:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1659521400000|2022-08-03 10:10:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1659521700000|2022-08-03 10:15:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1659522000000|2022-08-03 10:20:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1659522300000|2022-08-03 10:25:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1659522600000|2022-08-03 10:30:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1659522900000|2022-08-03 10:35:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1659523200000|2022-08-03 10:40:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1659523500000|2022-08-03 10:45:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1659523800000|2022-08-03 10:50:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1659524100000|2022-08-03 10:55:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1659524400000|2022-08-03 11:00:00|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1659524700000|2022-08-03 11:05:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1659525000000|2022-08-03 11:10:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1659525300000|2022-08-03 11:15:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1659525900000|2022-08-03 11:25:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1659526200000|2022-08-03 11:30:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1659526500000|2022-08-03 11:35:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1659526800000|2022-08-03 11:40:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1659527100000|2022-08-03 11:45:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1659527400000|2022-08-03 11:50:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1659527700000|2022-08-03 11:55:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1659528000000|2022-08-03 12:00:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1659528300000|2022-08-03 12:05:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1659528600000|2022-08-03 12:10:00|1.72|0.32|1.7|0.3|1.73|0.33|1.7|0.3|0
1659529200000|2022-08-03 12:20:00|1.69|0.29|1.72|0.32|1.72|0.32|1.69|0.29|0
1659529800000|2022-08-03 12:30:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1659530100000|2022-08-03 12:35:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1659530400000|2022-08-03 12:40:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1659530700000|2022-08-03 12:45:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1659531300000|2022-08-03 12:55:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1659531600000|2022-08-03 13:00:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1659531900000|2022-08-03 13:05:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1659532200000|2022-08-03 13:10:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1659532500000|2022-08-03 13:15:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1659532800000|2022-08-03 13:20:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1659533100000|2022-08-03 13:25:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1659533400000|2022-08-03 13:30:00|1.72|0.32|1.72|0.32|1.74|0.34|1.7|0.3|0
1659533700000|2022-08-03 13:35:00|1.71|0.31|1.68|0.28|1.71|0.31|1.66|0.26|0
1659534000000|2022-08-03 13:40:00|1.67|0.27|1.7|0.3|1.72|0.32|1.66|0.26|0
1659534300000|2022-08-03 13:45:00|1.69|0.29|1.68|0.28|1.72|0.32|1.68|0.28|0
1659534600000|2022-08-03 13:50:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1659534900000|2022-08-03 13:55:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1659535200000|2022-08-03 14:00:00|1.68|0.28|1.65|0.25|1.7|0.3|1.64|0.24|0
1659535500000|2022-08-03 14:05:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1659535800000|2022-08-03 14:10:00|1.63|0.23|1.64|0.24|1.67|0.27|1.6|0.2|0
1659536100000|2022-08-03 14:15:00|1.63|0.23|1.7|0.3|1.7|0.3|1.63|0.23|0
1659536400000|2022-08-03 14:20:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1659536700000|2022-08-03 14:25:00|1.7|0.3|1.66|0.26|1.7|0.3|1.65|0.25|0
1659537000000|2022-08-03 14:30:00|1.65|0.25|1.69|0.29|1.7|0.3|1.65|0.25|0
1659537300000|2022-08-03 14:35:00|1.7|0.3|1.7|0.3|1.73|0.33|1.69|0.29|0
1659537600000|2022-08-03 14:40:00|1.71|0.31|1.63|0.23|1.72|0.32|1.61|0.21|0
1659537900000|2022-08-03 14:45:00|1.64|0.24|1.61|0.21|1.64|0.24|1.6|0.2|0
1659538200000|2022-08-03 14:50:00|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1659538500000|2022-08-03 14:55:00|1.61|0.21|1.58|0.18|1.62|0.22|1.58|0.18|0
1659538800000|2022-08-03 15:00:00|1.57|0.17|1.58|0.18|1.59|0.19|1.56|0.16|0
1659539100000|2022-08-03 15:05:00|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1659539400000|2022-08-03 15:10:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1659539700000|2022-08-03 15:15:00|1.54|0.14|1.56|0.16|1.57|0.17|1.54|0.14|0
1659540000000|2022-08-03 15:20:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1659540300000|2022-08-03 15:25:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1659540600000|2022-08-03 15:30:00|1.55|0.15|1.56|0.16|1.62|0.22|1.54|0.14|0
1659540900000|2022-08-03 15:35:00|1.55|0.15|1.54|0.14|1.56|0.16|1.54|0.14|0
1659541200000|2022-08-03 15:40:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1659541500000|2022-08-03 15:45:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1659541800000|2022-08-03 15:50:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1659542100000|2022-08-03 15:55:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1659542400000|2022-08-03 16:00:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1659542700000|2022-08-03 16:05:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1659543000000|2022-08-03 16:10:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1659543300000|2022-08-03 16:15:00|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1659543600000|2022-08-03 16:20:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1659543900000|2022-08-03 16:25:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1659544200000|2022-08-03 16:30:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1659544500000|2022-08-03 16:35:00|1.51|0.11|1.5|0.1|1.51|0.11|1.49|0.09|0
1659544800000|2022-08-03 16:40:00|1.55|0.15|1.51|0.11|1.55|0.15|1.51|0.11|0
1659545100000|2022-08-03 16:45:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1659545400000|2022-08-03 16:50:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1659545700000|2022-08-03 16:55:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1659546000000|2022-08-03 17:00:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1659546300000|2022-08-03 17:05:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1659546600000|2022-08-03 17:10:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1659546900000|2022-08-03 17:15:00|1.49|0.09|1.45|0.05|1.51|0.11|1.44|0.04|0
1659547200000|2022-08-03 17:20:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1659547500000|2022-08-03 17:25:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1659548100000|2022-08-03 17:35:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1659548400000|2022-08-03 17:40:00|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1659548700000|2022-08-03 17:45:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1659549000000|2022-08-03 17:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659549300000|2022-08-03 17:55:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1659549600000|2022-08-03 18:00:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1659549900000|2022-08-03 18:05:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1659550200000|2022-08-03 18:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659550500000|2022-08-03 18:15:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1659551100000|2022-08-03 18:25:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1659551400000|2022-08-03 18:30:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1659551700000|2022-08-03 18:35:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1659552000000|2022-08-03 18:40:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1659552300000|2022-08-03 18:45:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1659552600000|2022-08-03 18:50:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1659552900000|2022-08-03 18:55:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1659553200000|2022-08-03 19:00:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1659553500000|2022-08-03 19:05:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1659553800000|2022-08-03 19:10:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1659554100000|2022-08-03 19:15:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1659554400000|2022-08-03 19:20:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1659555000000|2022-08-03 19:30:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1659555300000|2022-08-03 19:35:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1659555600000|2022-08-03 19:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659555900000|2022-08-03 19:45:00|1.41|0.01|1.4|0|1.46|0.06|1.4|0|0
1659556200000|2022-08-03 19:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659556500000|2022-08-03 19:55:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1659556800000|2022-08-03 20:00:00|1.43|0.03|1.44|0.04|1.45|0.05|1.43|0.03|0
1659557100000|2022-08-03 20:05:00|1.45|0.05|1.43|0.03|1.45|0.05|1.4|0|0
1659557700000|2022-08-03 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1659573900000|2022-08-04 00:45:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1659596700000|2022-08-04 07:05:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1659597000000|2022-08-04 07:10:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1659597300000|2022-08-04 07:15:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659597600000|2022-08-04 07:20:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1659597900000|2022-08-04 07:25:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1659598200000|2022-08-04 07:30:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1659598500000|2022-08-04 07:35:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1659600000000|2022-08-04 08:00:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1659600300000|2022-08-04 08:05:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659600600000|2022-08-04 08:10:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1659600900000|2022-08-04 08:15:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1659601200000|2022-08-04 08:20:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1659602100000|2022-08-04 08:35:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1659602400000|2022-08-04 08:40:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1659602700000|2022-08-04 08:45:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1659603000000|2022-08-04 08:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659603300000|2022-08-04 08:55:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1659603600000|2022-08-04 09:00:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1659604200000|2022-08-04 09:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659604500000|2022-08-04 09:15:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1659604800000|2022-08-04 09:20:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1659605100000|2022-08-04 09:25:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1659605400000|2022-08-04 09:30:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1659605700000|2022-08-04 09:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1659606300000|2022-08-04 09:45:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1659613800000|2022-08-04 11:50:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1659614400000|2022-08-04 12:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659616800000|2022-08-04 12:40:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1659617100000|2022-08-04 12:45:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1659617400000|2022-08-04 12:50:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1659618000000|2022-08-04 13:00:00|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1659618300000|2022-08-04 13:05:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1659618600000|2022-08-04 13:10:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1659618900000|2022-08-04 13:15:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1659619200000|2022-08-04 13:20:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1659619500000|2022-08-04 13:25:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1659619800000|2022-08-04 13:30:00|1.42|0.02|1.45|0.05|1.45|0.05|1.42|0.02|0
1659620100000|2022-08-04 13:35:00|1.44|0.04|1.46|0.06|1.46|0.06|1.43|0.03|0
1659620400000|2022-08-04 13:40:00|1.45|0.05|1.41|0.01|1.46|0.06|1.41|0.01|0
1659620700000|2022-08-04 13:45:00|1.42|0.02|1.42|0.02|1.42|0.02|1.4|0|0
1659621000000|2022-08-04 13:50:00|1.41|0.01|1.41|0.01|1.44|0.04|1.41|0.01|0
1659621300000|2022-08-04 13:55:00|1.42|0.02|1.44|0.04|1.44|0.04|1.41|0.01|0
1659621600000|2022-08-04 14:00:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1659621900000|2022-08-04 14:05:00|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1659622200000|2022-08-04 14:10:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1659622500000|2022-08-04 14:15:00|1.44|0.04|1.47|0.07|1.48|0.08|1.44|0.04|0
1659622800000|2022-08-04 14:20:00|1.48|0.08|1.47|0.07|1.48|0.08|1.46|0.06|0
1659623100000|2022-08-04 14:25:00|1.46|0.06|1.47|0.07|1.48|0.08|1.45|0.05|0
1659623400000|2022-08-04 14:30:00|1.48|0.08|1.49|0.09|1.5|0.1|1.47|0.07|0
1659623700000|2022-08-04 14:35:00|1.5|0.1|1.51|0.11|1.51|0.11|1.49|0.09|0
1659624000000|2022-08-04 14:40:00|1.5|0.1|1.49|0.09|1.51|0.11|1.45|0.05|0
1659624300000|2022-08-04 14:45:00|1.48|0.08|1.46|0.06|1.49|0.09|1.45|0.05|0
1659624600000|2022-08-04 14:50:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1659624900000|2022-08-04 14:55:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1659625200000|2022-08-04 15:00:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1659625500000|2022-08-04 15:05:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1659625800000|2022-08-04 15:10:00|1.44|0.04|1.47|0.07|1.47|0.07|1.44|0.04|0
1659626100000|2022-08-04 15:15:00|1.48|0.08|1.46|0.06|1.48|0.08|1.45|0.05|0
1659626400000|2022-08-04 15:20:00|1.45|0.05|1.5|0.1|1.5|0.1|1.44|0.04|0
1659626700000|2022-08-04 15:25:00|1.49|0.09|1.46|0.06|1.5|0.1|1.45|0.05|0
1659627000000|2022-08-04 15:30:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1659627300000|2022-08-04 15:35:00|1.46|0.06|1.48|0.08|1.48|0.08|1.45|0.05|0
1659627600000|2022-08-04 15:40:00|1.47|0.07|1.46|0.06|1.48|0.08|1.45|0.05|0
1659627900000|2022-08-04 15:45:00|1.45|0.05|1.44|0.04|1.46|0.06|1.43|0.03|0
1659628200000|2022-08-04 15:50:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1659628500000|2022-08-04 15:55:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1659628800000|2022-08-04 16:00:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659629100000|2022-08-04 16:05:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1659629400000|2022-08-04 16:10:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1659629700000|2022-08-04 16:15:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1659630000000|2022-08-04 16:20:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1659630300000|2022-08-04 16:25:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1659630600000|2022-08-04 16:30:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1659630900000|2022-08-04 16:35:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1659631200000|2022-08-04 16:40:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659631500000|2022-08-04 16:45:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1659631800000|2022-08-04 16:50:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1659632100000|2022-08-04 16:55:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1659632400000|2022-08-04 17:00:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1659632700000|2022-08-04 17:05:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1659633000000|2022-08-04 17:10:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1659633300000|2022-08-04 17:15:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1659633600000|2022-08-04 17:20:00|1.42|0.02|1.41|0.01|1.43|0.03|1.4|0|0
1659633900000|2022-08-04 17:25:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1659634200000|2022-08-04 17:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659636600000|2022-08-04 18:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659636900000|2022-08-04 18:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659638400000|2022-08-04 18:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|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
1659702600000|2022-08-05 12:30:00|1.41|0.01|1.42|0.02|1.48|0.08|1.4|0|0
1659702900000|2022-08-05 12:35:00|1.43|0.03|1.44|0.04|1.45|0.05|1.41|0.01|0
1659703200000|2022-08-05 12:40:00|1.45|0.05|1.46|0.06|1.46|0.06|1.43|0.03|0
1659703500000|2022-08-05 12:45:00|1.47|0.07|1.47|0.07|1.48|0.08|1.44|0.04|0
1659703800000|2022-08-05 12:50:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1659704100000|2022-08-05 12:55:00|1.41|0.01|1.45|0.05|1.47|0.07|1.41|0.01|0
1659704400000|2022-08-05 13:00:00|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1659704700000|2022-08-05 13:05:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1659705000000|2022-08-05 13:10:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1659705300000|2022-08-05 13:15:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1659705600000|2022-08-05 13:20:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1659705900000|2022-08-05 13:25:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1659706200000|2022-08-05 13:30:00|1.44|0.04|1.4|0|1.45|0.05|1.4|0|0
1659714300000|2022-08-05 15:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659714600000|2022-08-05 15:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659714900000|2022-08-05 15:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|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