1635145500000|2021-10-25 07:05:00|2.14|0.94|2.14|0.94|2.15|0.95|2.13|0.93|0
1635146100000|2021-10-25 07:15:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1635146700000|2021-10-25 07:25:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1635147000000|2021-10-25 07:30:00|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1635147900000|2021-10-25 07:45:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1635148200000|2021-10-25 07:50:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1635148800000|2021-10-25 08:00:00|2.12|0.92|2.11|0.91|2.13|0.93|2.11|0.91|0
1635149100000|2021-10-25 08:05:00|2.12|0.92|2.1|0.9|2.12|0.92|2.1|0.9|0
1635149400000|2021-10-25 08:10:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1635149700000|2021-10-25 08:15:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1635150300000|2021-10-25 08:25:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1635150600000|2021-10-25 08:30:00|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1635150900000|2021-10-25 08:35:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1635151200000|2021-10-25 08:40:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1635151500000|2021-10-25 08:45:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1635151800000|2021-10-25 08:50:00|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1635152700000|2021-10-25 09:05:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1635153600000|2021-10-25 09:20:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1635154200000|2021-10-25 09:30:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1635154800000|2021-10-25 09:40:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1635155100000|2021-10-25 09:45:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1635155400000|2021-10-25 09:50:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1635155700000|2021-10-25 09:55:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1635156000000|2021-10-25 10:00:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1635156300000|2021-10-25 10:05:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1635156600000|2021-10-25 10:10:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1635156900000|2021-10-25 10:15:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1635157500000|2021-10-25 10:25:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1635158100000|2021-10-25 10:35:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1635159000000|2021-10-25 10:50:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1635159600000|2021-10-25 11:00:00|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1635159900000|2021-10-25 11:05:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1635160200000|2021-10-25 11:10:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1635160500000|2021-10-25 11:15:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1635160800000|2021-10-25 11:20:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1635162300000|2021-10-25 11:45:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1635162600000|2021-10-25 11:50:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1635162900000|2021-10-25 11:55:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1635163200000|2021-10-25 12:00:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1635164100000|2021-10-25 12:15:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1635164400000|2021-10-25 12:20:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1635164700000|2021-10-25 12:25:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1635165000000|2021-10-25 12:30:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1635165300000|2021-10-25 12:35:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1635166500000|2021-10-25 12:55:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1635166800000|2021-10-25 13:00:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1635167100000|2021-10-25 13:05:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1635167700000|2021-10-25 13:15:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1635168000000|2021-10-25 13:20:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1635168300000|2021-10-25 13:25:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1635168600000|2021-10-25 13:30:00|2.02|0.82|2.04|0.84|2.04|0.84|2.01|0.81|0
1635168900000|2021-10-25 13:35:00|2.03|0.83|2.08|0.88|2.08|0.88|2.03|0.83|0
1635169200000|2021-10-25 13:40:00|2.09|0.89|2.08|0.88|2.11|0.91|2.08|0.88|0
1635169500000|2021-10-25 13:45:00|2.09|0.89|2.08|0.88|2.09|0.89|2.07|0.87|0
1635169800000|2021-10-25 13:50:00|2.09|0.89|2.06|0.86|2.09|0.89|2.06|0.86|0
1635170100000|2021-10-25 13:55:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1635170400000|2021-10-25 14:00:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1635170700000|2021-10-25 14:05:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1635171000000|2021-10-25 14:10:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1635171300000|2021-10-25 14:15:00|2.04|0.84|2.02|0.82|2.05|0.85|2.02|0.82|0
1635171600000|2021-10-25 14:20:00|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1635171900000|2021-10-25 14:25:00|2.05|0.85|2.02|0.82|2.06|0.86|2.02|0.82|0
1635172200000|2021-10-25 14:30:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1635172500000|2021-10-25 14:35:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1635172800000|2021-10-25 14:40:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1635173100000|2021-10-25 14:45:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1635173400000|2021-10-25 14:50:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1635173700000|2021-10-25 14:55:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1635174000000|2021-10-25 15:00:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1635174300000|2021-10-25 15:05:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1635174600000|2021-10-25 15:10:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1635174900000|2021-10-25 15:15:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1635175200000|2021-10-25 15:20:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1635175500000|2021-10-25 15:25:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1635175800000|2021-10-25 15:30:00|1.99|0.79|1.96|0.76|2.04|0.84|1.93|0.73|0
1635176100000|2021-10-25 15:35:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1635176400000|2021-10-25 15:40:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1635176700000|2021-10-25 15:45:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1635177000000|2021-10-25 15:50:00|1.95|0.75|1.95|0.75|1.96|0.76|1.94|0.74|0
1635177300000|2021-10-25 15:55:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1635177600000|2021-10-25 16:00:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1635177900000|2021-10-25 16:05:00|1.93|0.73|1.92|0.72|1.93|0.73|1.91|0.71|0
1635178200000|2021-10-25 16:10:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1635178500000|2021-10-25 16:15:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1635178800000|2021-10-25 16:20:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1635179700000|2021-10-25 16:35:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1635180000000|2021-10-25 16:40:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1635180300000|2021-10-25 16:45:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1635180600000|2021-10-25 16:50:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1635180900000|2021-10-25 16:55:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1635181200000|2021-10-25 17:00:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1635181500000|2021-10-25 17:05:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1635181800000|2021-10-25 17:10:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1635182100000|2021-10-25 17:15:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1635182400000|2021-10-25 17:20:00|1.9|0.7|1.92|0.72|1.93|0.73|1.89|0.69|0
1635183000000|2021-10-25 17:30:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1635183300000|2021-10-25 17:35:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1635183600000|2021-10-25 17:40:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1635184200000|2021-10-25 17:50:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1635184500000|2021-10-25 17:55:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1635184800000|2021-10-25 18:00:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1635185100000|2021-10-25 18:05:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1635185700000|2021-10-25 18:15:00|1.97|0.77|1.91|0.71|1.97|0.77|1.91|0.71|0
1635186000000|2021-10-25 18:20:00|1.92|0.72|1.91|0.71|1.92|0.72|1.9|0.7|0
1635186300000|2021-10-25 18:25:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1635186600000|2021-10-25 18:30:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1635186900000|2021-10-25 18:35:00|1.89|0.69|1.91|0.71|1.91|0.71|1.89|0.69|0
1635187200000|2021-10-25 18:40:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1635187500000|2021-10-25 18:45:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1635187800000|2021-10-25 18:50:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1635188100000|2021-10-25 18:55:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1635189000000|2021-10-25 19:10:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1635189300000|2021-10-25 19:15:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1635189600000|2021-10-25 19:20:00|1.91|0.71|1.93|0.73|1.93|0.73|1.91|0.71|0
1635189900000|2021-10-25 19:25:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1635190200000|2021-10-25 19:30:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1635190500000|2021-10-25 19:35:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1635190800000|2021-10-25 19:40:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1635191100000|2021-10-25 19:45:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1635191400000|2021-10-25 19:50:00|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1635191700000|2021-10-25 19:55:00|1.93|0.73|1.91|0.71|1.94|0.74|1.91|0.71|0
1635192000000|2021-10-25 20:00:00|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1635192300000|2021-10-25 20:05:00|1.93|0.73|1.91|0.71|1.94|0.74|1.9|0.7|0
1635192600000|2021-10-25 20:10:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1635192900000|2021-10-25 20:15:00|2.01|0.61|1.99|0.59|2.01|0.61|1.99|0.59|0
1635193200000|2021-10-25 20:20:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1635193500000|2021-10-25 20:25:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635194100000|2021-10-25 20:35:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1635194700000|2021-10-25 20:45:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1635195000000|2021-10-25 20:50:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1635196500000|2021-10-25 21:15:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635199200000|2021-10-25 22:00:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635199500000|2021-10-25 22:05:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1635200100000|2021-10-25 22:15:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1635200400000|2021-10-25 22:20:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1635201000000|2021-10-25 22:30:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1635203100000|2021-10-25 23:05:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1635203400000|2021-10-25 23:10:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1635203700000|2021-10-25 23:15:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1635204300000|2021-10-25 23:25:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1635204600000|2021-10-25 23:30:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1635205200000|2021-10-25 23:40:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1635205500000|2021-10-25 23:45:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1635205800000|2021-10-25 23:50:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1635206100000|2021-10-25 23:55:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1635206400000|2021-10-26 00:00:00|1.94|0.54|1.96|0.56|1.96|0.56|1.94|0.54|0
1635206700000|2021-10-26 00:05:00|1.95|0.55|1.94|0.54|1.96|0.56|1.94|0.54|0
1635207000000|2021-10-26 00:10:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1635207300000|2021-10-26 00:15:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1635207900000|2021-10-26 00:25:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1635208200000|2021-10-26 00:30:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1635208500000|2021-10-26 00:35:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1635208800000|2021-10-26 00:40:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1635209100000|2021-10-26 00:45:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1635210000000|2021-10-26 01:00:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1635211200000|2021-10-26 01:20:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1635211800000|2021-10-26 01:30:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1635212100000|2021-10-26 01:35:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1635212400000|2021-10-26 01:40:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1635213300000|2021-10-26 01:55:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1635213600000|2021-10-26 02:00:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1635216300000|2021-10-26 02:45:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1635216900000|2021-10-26 02:55:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1635217200000|2021-10-26 03:00:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1635218100000|2021-10-26 03:15:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1635218400000|2021-10-26 03:20:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1635218700000|2021-10-26 03:25:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1635219000000|2021-10-26 03:30:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1635219300000|2021-10-26 03:35:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1635220500000|2021-10-26 03:55:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1635220800000|2021-10-26 04:00:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1635223200000|2021-10-26 04:40:00|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1635223500000|2021-10-26 04:45:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1635223800000|2021-10-26 04:50:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1635224400000|2021-10-26 05:00:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1635225900000|2021-10-26 05:25:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1635226200000|2021-10-26 05:30:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1635226800000|2021-10-26 05:40:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1635227700000|2021-10-26 05:55:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1635228000000|2021-10-26 06:00:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1635228300000|2021-10-26 06:05:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1635228900000|2021-10-26 06:15:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1635229200000|2021-10-26 06:20:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1635229800000|2021-10-26 06:30:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1635230100000|2021-10-26 06:35:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1635230400000|2021-10-26 06:40:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1635230700000|2021-10-26 06:45:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1635231600000|2021-10-26 07:00:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1635231900000|2021-10-26 07:05:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1635232500000|2021-10-26 07:15:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1635232800000|2021-10-26 07:20:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1635233100000|2021-10-26 07:25:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1635233400000|2021-10-26 07:30:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1635233700000|2021-10-26 07:35:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1635234000000|2021-10-26 07:40:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1635234300000|2021-10-26 07:45:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1635234600000|2021-10-26 07:50:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1635234900000|2021-10-26 07:55:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1635235200000|2021-10-26 08:00:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1635235500000|2021-10-26 08:05:00|1.78|0.58|1.81|0.61|1.86|0.66|1.77|0.57|0
1635236400000|2021-10-26 08:20:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1635236700000|2021-10-26 08:25:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1635237000000|2021-10-26 08:30:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1635237600000|2021-10-26 08:40:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1635238800000|2021-10-26 09:00:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1635239400000|2021-10-26 09:10:00|1.78|0.58|1.79|0.59|1.79|0.59|1.29|0.09|0
1635239700000|2021-10-26 09:15:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1635241200000|2021-10-26 09:40:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1635241500000|2021-10-26 09:45:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1635242400000|2021-10-26 10:00:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1635242700000|2021-10-26 10:05:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1635243000000|2021-10-26 10:10:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1635243300000|2021-10-26 10:15:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1635243600000|2021-10-26 10:20:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1635244200000|2021-10-26 10:30:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1635245700000|2021-10-26 10:55:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1635246600000|2021-10-26 11:10:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1635247500000|2021-10-26 11:25:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1635247800000|2021-10-26 11:30:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1635248700000|2021-10-26 11:45:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1635249000000|2021-10-26 11:50:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1635249300000|2021-10-26 11:55:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1635249600000|2021-10-26 12:00:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1635249900000|2021-10-26 12:05:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1635250500000|2021-10-26 12:15:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1635251100000|2021-10-26 12:25:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1635253200000|2021-10-26 13:00:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1635253500000|2021-10-26 13:05:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1635254700000|2021-10-26 13:25:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1635255000000|2021-10-26 13:30:00|1.78|0.58|1.77|0.57|1.79|0.59|1.76|0.56|0
1635255300000|2021-10-26 13:35:00|1.81|0.61|1.74|0.54|1.81|0.61|1.74|0.54|0
1635255600000|2021-10-26 13:40:00|1.75|0.55|1.74|0.54|1.75|0.55|1.73|0.53|0
1635255900000|2021-10-26 13:45:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1635256200000|2021-10-26 13:50:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1635256500000|2021-10-26 13:55:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1635256800000|2021-10-26 14:00:00|1.76|0.56|1.74|0.54|1.76|0.56|1.74|0.54|0
1635257100000|2021-10-26 14:05:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1635257400000|2021-10-26 14:10:00|1.73|0.53|1.81|0.61|1.81|0.61|1.72|0.52|0
1635257700000|2021-10-26 14:15:00|1.8|0.6|1.82|0.62|1.82|0.62|1.79|0.59|0
1635258000000|2021-10-26 14:20:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1635258300000|2021-10-26 14:25:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1635258600000|2021-10-26 14:30:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1635258900000|2021-10-26 14:35:00|1.83|0.63|1.82|0.62|1.83|0.63|1.81|0.61|0
1635259200000|2021-10-26 14:40:00|1.81|0.61|1.83|0.63|1.84|0.64|1.81|0.61|0
1635259500000|2021-10-26 14:45:00|1.84|0.64|1.77|0.57|1.84|0.64|1.77|0.57|0
1635259800000|2021-10-26 14:50:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1635260100000|2021-10-26 14:55:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1635260400000|2021-10-26 15:00:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1635260700000|2021-10-26 15:05:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1635261000000|2021-10-26 15:10:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1635261300000|2021-10-26 15:15:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1635261600000|2021-10-26 15:20:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1635261900000|2021-10-26 15:25:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1635262200000|2021-10-26 15:30:00|1.76|0.56|1.8|0.6|1.81|0.61|1.76|0.56|0
1635262500000|2021-10-26 15:35:00|1.81|0.61|1.78|0.58|1.81|0.61|1.78|0.58|0
1635262800000|2021-10-26 15:40:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1635263100000|2021-10-26 15:45:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1635263400000|2021-10-26 15:50:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1635263700000|2021-10-26 15:55:00|1.8|0.6|1.82|0.62|1.82|0.62|1.79|0.59|0
1635264000000|2021-10-26 16:00:00|1.81|0.61|1.84|0.64|1.84|0.64|1.81|0.61|0
1635264300000|2021-10-26 16:05:00|1.85|0.65|1.94|0.74|1.94|0.74|1.77|0.57|0
1635264600000|2021-10-26 16:10:00|1.93|0.73|1.92|0.72|1.94|0.74|1.92|0.72|0
1635264900000|2021-10-26 16:15:00|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1635265200000|2021-10-26 16:20:00|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1635265500000|2021-10-26 16:25:00|1.91|0.71|1.93|0.73|1.93|0.73|1.91|0.71|0
1635265800000|2021-10-26 16:30:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1635266100000|2021-10-26 16:35:00|1.92|0.72|1.95|0.75|1.96|0.76|1.92|0.72|0
1635266400000|2021-10-26 16:40:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1635266700000|2021-10-26 16:45:00|1.97|0.77|1.98|0.78|1.99|0.79|1.96|0.76|0
1635267000000|2021-10-26 16:50:00|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1635267300000|2021-10-26 16:55:00|1.98|0.78|1.95|0.75|1.98|0.78|1.95|0.75|0
1635267600000|2021-10-26 17:00:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1635267900000|2021-10-26 17:05:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1635268200000|2021-10-26 17:10:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1635268500000|2021-10-26 17:15:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1635268800000|2021-10-26 17:20:00|1.94|0.74|1.96|0.76|1.97|0.77|1.94|0.74|0
1635269100000|2021-10-26 17:25:00|1.97|0.77|1.95|0.75|1.97|0.77|1.94|0.74|0
1635269400000|2021-10-26 17:30:00|1.94|0.74|1.93|0.73|1.95|0.75|1.92|0.72|0
1635269700000|2021-10-26 17:35:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1635270000000|2021-10-26 17:40:00|1.93|0.73|1.94|0.74|1.94|0.74|1.92|0.72|0
1635270300000|2021-10-26 17:45:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1635270600000|2021-10-26 17:50:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1635270900000|2021-10-26 17:55:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1635271200000|2021-10-26 18:00:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1635271500000|2021-10-26 18:05:00|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1635271800000|2021-10-26 18:10:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1635272100000|2021-10-26 18:15:00|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1635272400000|2021-10-26 18:20:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1635272700000|2021-10-26 18:25:00|1.91|0.71|1.92|0.72|1.92|0.72|1.9|0.7|0
1635273000000|2021-10-26 18:30:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1635273300000|2021-10-26 18:35:00|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1635273600000|2021-10-26 18:40:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1635273900000|2021-10-26 18:45:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1635274200000|2021-10-26 18:50:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1635274500000|2021-10-26 18:55:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1635274800000|2021-10-26 19:00:00|1.89|0.69|1.89|0.69|1.91|0.71|1.89|0.69|0
1635275100000|2021-10-26 19:05:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1635275400000|2021-10-26 19:10:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1635275700000|2021-10-26 19:15:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1635276000000|2021-10-26 19:20:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1635276300000|2021-10-26 19:25:00|1.89|0.69|1.91|0.71|1.92|0.72|1.89|0.69|0
1635276600000|2021-10-26 19:30:00|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1635276900000|2021-10-26 19:35:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1635277200000|2021-10-26 19:40:00|1.9|0.7|1.89|0.69|1.91|0.71|1.89|0.69|0
1635277500000|2021-10-26 19:45:00|1.88|0.68|1.9|0.7|1.9|0.7|1.88|0.68|0
1635277800000|2021-10-26 19:50:00|1.91|0.71|1.92|0.72|1.93|0.73|1.9|0.7|0
1635278100000|2021-10-26 19:55:00|1.93|0.73|1.95|0.75|1.95|0.75|1.92|0.72|0
1635278400000|2021-10-26 20:00:00|1.94|0.74|1.95|0.75|1.96|0.76|1.94|0.74|0
1635278700000|2021-10-26 20:05:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1635279000000|2021-10-26 20:10:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1635279300000|2021-10-26 20:15:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1635279900000|2021-10-26 20:25:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1635280500000|2021-10-26 20:35:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1635281100000|2021-10-26 20:45:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1635281400000|2021-10-26 20:50:00|2.05|0.65|2.06|0.66|2.06|0.66|2.04|0.64|0
1635281700000|2021-10-26 20:55:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1635282300000|2021-10-26 21:05:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1635282600000|2021-10-26 21:10:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1635285600000|2021-10-26 22:00:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1635285900000|2021-10-26 22:05:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1635286500000|2021-10-26 22:15:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1635286800000|2021-10-26 22:20:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1635287100000|2021-10-26 22:25:00|2.03|0.63|2.02|0.62|2.03|0.63|2.01|0.61|0
1635287400000|2021-10-26 22:30:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1635287700000|2021-10-26 22:35:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1635288300000|2021-10-26 22:45:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1635289200000|2021-10-26 23:00:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1635290700000|2021-10-26 23:25:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1635291000000|2021-10-26 23:30:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1635291600000|2021-10-26 23:40:00|2.01|0.61|2.03|0.63|2.03|0.63|2.01|0.61|0
1635291900000|2021-10-26 23:45:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1635292200000|2021-10-26 23:50:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1635292500000|2021-10-26 23:55:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1635292800000|2021-10-27 00:00:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1635293100000|2021-10-27 00:05:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1635293400000|2021-10-27 00:10:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1635293700000|2021-10-27 00:15:00|2|0.6|2.01|0.61|2.02|0.62|2|0.6|0
1635294300000|2021-10-27 00:25:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1635294600000|2021-10-27 00:30:00|2|0.6|2.02|0.62|2.02|0.62|2|0.6|0
1635294900000|2021-10-27 00:35:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1635295200000|2021-10-27 00:40:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1635295500000|2021-10-27 00:45:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1635295800000|2021-10-27 00:50:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1635296100000|2021-10-27 00:55:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1635296400000|2021-10-27 01:00:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1635297300000|2021-10-27 01:15:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1635297600000|2021-10-27 01:20:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1635297900000|2021-10-27 01:25:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1635298200000|2021-10-27 01:30:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1635298500000|2021-10-27 01:35:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1635298800000|2021-10-27 01:40:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1635299100000|2021-10-27 01:45:00|2.04|0.64|2.04|0.64|2.04|0.64|2.03|0.63|0
1635299700000|2021-10-27 01:55:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1635300000000|2021-10-27 02:00:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1635300300000|2021-10-27 02:05:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1635300600000|2021-10-27 02:10:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1635301200000|2021-10-27 02:20:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1635301500000|2021-10-27 02:25:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1635301800000|2021-10-27 02:30:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1635302100000|2021-10-27 02:35:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1635302400000|2021-10-27 02:40:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1635302700000|2021-10-27 02:45:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1635303600000|2021-10-27 03:00:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1635305700000|2021-10-27 03:35:00|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1635306000000|2021-10-27 03:40:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1635306300000|2021-10-27 03:45:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1635308400000|2021-10-27 04:20:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1635308700000|2021-10-27 04:25:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1635309000000|2021-10-27 04:30:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1635309300000|2021-10-27 04:35:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1635310500000|2021-10-27 04:55:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1635310800000|2021-10-27 05:00:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1635311100000|2021-10-27 05:05:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1635311400000|2021-10-27 05:10:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1635312300000|2021-10-27 05:25:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1635312600000|2021-10-27 05:30:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635312900000|2021-10-27 05:35:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635313200000|2021-10-27 05:40:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635313800000|2021-10-27 05:50:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1635314400000|2021-10-27 06:00:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1635314700000|2021-10-27 06:05:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1635315300000|2021-10-27 06:15:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635315600000|2021-10-27 06:20:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1635316200000|2021-10-27 06:30:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635317700000|2021-10-27 06:55:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635318000000|2021-10-27 07:00:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1635318300000|2021-10-27 07:05:00|1.86|0.66|1.81|0.61|1.86|0.66|1.8|0.6|0
1635318600000|2021-10-27 07:10:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1635318900000|2021-10-27 07:15:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1635319200000|2021-10-27 07:20:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1635319500000|2021-10-27 07:25:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1635319800000|2021-10-27 07:30:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1635320100000|2021-10-27 07:35:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1635320400000|2021-10-27 07:40:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1635320700000|2021-10-27 07:45:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1635321000000|2021-10-27 07:50:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1635321900000|2021-10-27 08:05:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1635322200000|2021-10-27 08:10:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1635322500000|2021-10-27 08:15:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1635322800000|2021-10-27 08:20:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1635323400000|2021-10-27 08:30:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1635324000000|2021-10-27 08:40:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1635324300000|2021-10-27 08:45:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635324600000|2021-10-27 08:50:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1635324900000|2021-10-27 08:55:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1635325200000|2021-10-27 09:00:00|1.85|0.65|1.85|0.65|1.87|0.67|1.85|0.65|0
1635325500000|2021-10-27 09:05:00|1.86|0.66|1.87|0.67|1.87|0.67|1.85|0.65|0
1635325800000|2021-10-27 09:10:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1635326100000|2021-10-27 09:15:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1635326400000|2021-10-27 09:20:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1635326700000|2021-10-27 09:25:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1635327000000|2021-10-27 09:30:00|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1635327300000|2021-10-27 09:35:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1635327600000|2021-10-27 09:40:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1635327900000|2021-10-27 09:45:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1635328200000|2021-10-27 09:50:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1635328500000|2021-10-27 09:55:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1635329100000|2021-10-27 10:05:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1635330000000|2021-10-27 10:20:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1635330300000|2021-10-27 10:25:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1635330600000|2021-10-27 10:30:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1635331500000|2021-10-27 10:45:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1635331800000|2021-10-27 10:50:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1635332100000|2021-10-27 10:55:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1635332400000|2021-10-27 11:00:00|1.85|0.65|1.84|0.64|1.86|0.66|1.84|0.64|0
1635333000000|2021-10-27 11:10:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1635333300000|2021-10-27 11:15:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1635333600000|2021-10-27 11:20:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1635333900000|2021-10-27 11:25:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1635334200000|2021-10-27 11:30:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1635334500000|2021-10-27 11:35:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1635334800000|2021-10-27 11:40:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1635335100000|2021-10-27 11:45:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1635335400000|2021-10-27 11:50:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1635335700000|2021-10-27 11:55:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1635336300000|2021-10-27 12:05:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1635336600000|2021-10-27 12:10:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1635336900000|2021-10-27 12:15:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1635337500000|2021-10-27 12:25:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1635337800000|2021-10-27 12:30:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1635338100000|2021-10-27 12:35:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1635338400000|2021-10-27 12:40:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1635339000000|2021-10-27 12:50:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1635339300000|2021-10-27 12:55:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1635339600000|2021-10-27 13:00:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1635339900000|2021-10-27 13:05:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1635340500000|2021-10-27 13:15:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1635341100000|2021-10-27 13:25:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1635341400000|2021-10-27 13:30:00|1.79|0.59|1.95|0.75|1.95|0.75|1.79|0.59|0
1635341700000|2021-10-27 13:35:00|1.96|0.76|1.95|0.75|1.97|0.77|1.95|0.75|0
1635342000000|2021-10-27 13:40:00|1.94|0.74|1.91|0.71|1.94|0.74|1.91|0.71|0
1635342300000|2021-10-27 13:45:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1635342600000|2021-10-27 13:50:00|1.91|0.71|1.89|0.69|1.92|0.72|1.89|0.69|0
1635342900000|2021-10-27 13:55:00|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1635343200000|2021-10-27 14:00:00|1.89|0.69|1.84|0.64|1.93|0.73|1.81|0.61|0
1635343500000|2021-10-27 14:05:00|1.85|0.65|1.86|0.66|1.86|0.66|1.84|0.64|0
1635343800000|2021-10-27 14:10:00|1.87|0.67|1.87|0.67|1.87|0.67|1.85|0.65|0
1635344100000|2021-10-27 14:15:00|1.88|0.68|1.89|0.69|1.9|0.7|1.87|0.67|0
1635344400000|2021-10-27 14:20:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1635344700000|2021-10-27 14:25:00|1.87|0.67|1.89|0.69|1.9|0.7|1.87|0.67|0
1635345000000|2021-10-27 14:30:00|1.9|0.7|1.88|0.68|1.9|0.7|1.87|0.67|0
1635345300000|2021-10-27 14:35:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1635345600000|2021-10-27 14:40:00|1.87|0.67|1.89|0.69|1.89|0.69|1.87|0.67|0
1635345900000|2021-10-27 14:45:00|1.88|0.68|1.9|0.7|1.91|0.71|1.83|0.63|0
1635346200000|2021-10-27 14:50:00|1.89|0.69|1.89|0.69|1.91|0.71|1.89|0.69|0
1635346500000|2021-10-27 14:55:00|1.88|0.68|1.91|0.71|1.92|0.72|1.88|0.68|0
1635346800000|2021-10-27 15:00:00|1.92|0.72|1.89|0.69|1.92|0.72|1.89|0.69|0
1635347100000|2021-10-27 15:05:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1635347400000|2021-10-27 15:10:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1635347700000|2021-10-27 15:15:00|1.89|0.69|1.88|0.68|1.89|0.69|1.87|0.67|0
1635348000000|2021-10-27 15:20:00|1.87|0.67|1.89|0.69|1.89|0.69|1.87|0.67|0
1635348300000|2021-10-27 15:25:00|1.9|0.7|1.89|0.69|1.9|0.7|1.88|0.68|0
1635348600000|2021-10-27 15:30:00|1.9|0.7|1.86|0.66|1.9|0.7|1.86|0.66|0
1635348900000|2021-10-27 15:35:00|1.87|0.67|1.86|0.66|1.88|0.68|1.86|0.66|0
1635349200000|2021-10-27 15:40:00|1.87|0.67|1.87|0.67|1.87|0.67|1.85|0.65|0
1635349500000|2021-10-27 15:45:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1635349800000|2021-10-27 15:50:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1635350100000|2021-10-27 15:55:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1635350400000|2021-10-27 16:00:00|1.86|0.66|1.88|0.68|1.88|0.68|1.86|0.66|0
1635350700000|2021-10-27 16:05:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1635351000000|2021-10-27 16:10:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1635351300000|2021-10-27 16:15:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1635351600000|2021-10-27 16:20:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1635352200000|2021-10-27 16:30:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1635352500000|2021-10-27 16:35:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1635352800000|2021-10-27 16:40:00|1.86|0.66|1.86|0.66|1.87|0.67|1.85|0.65|0
1635353100000|2021-10-27 16:45:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1635353400000|2021-10-27 16:50:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1635353700000|2021-10-27 16:55:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1635354000000|2021-10-27 17:00:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1635354300000|2021-10-27 17:05:00|1.82|0.62|1.81|0.61|1.83|0.63|1.81|0.61|0
1635354600000|2021-10-27 17:10:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1635354900000|2021-10-27 17:15:00|1.81|0.61|1.82|0.62|1.85|0.65|1.8|0.6|0
1635355200000|2021-10-27 17:20:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1635355500000|2021-10-27 17:25:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1635355800000|2021-10-27 17:30:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1635356100000|2021-10-27 17:35:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1635356700000|2021-10-27 17:45:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1635357000000|2021-10-27 17:50:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1635357300000|2021-10-27 17:55:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1635357600000|2021-10-27 18:00:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1635357900000|2021-10-27 18:05:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1635358200000|2021-10-27 18:10:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1635359100000|2021-10-27 18:25:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1635359400000|2021-10-27 18:30:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1635359700000|2021-10-27 18:35:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1635360000000|2021-10-27 18:40:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1635360300000|2021-10-27 18:45:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1635360600000|2021-10-27 18:50:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1635360900000|2021-10-27 18:55:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1635361200000|2021-10-27 19:00:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1635361500000|2021-10-27 19:05:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1635361800000|2021-10-27 19:10:00|1.91|0.71|1.99|0.79|1.99|0.79|1.86|0.66|0
1635362100000|2021-10-27 19:15:00|2|0.8|2.01|0.81|2.01|0.81|1.98|0.78|0
1635362400000|2021-10-27 19:20:00|2.02|0.82|1.99|0.79|2.02|0.82|1.99|0.79|0
1635362700000|2021-10-27 19:25:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1635363000000|2021-10-27 19:30:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1635363300000|2021-10-27 19:35:00|2|0.8|1.98|0.78|2|0.8|1.97|0.77|0
1635363600000|2021-10-27 19:40:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1635363900000|2021-10-27 19:45:00|1.99|0.79|2.02|0.82|2.02|0.82|1.98|0.78|0
1635364200000|2021-10-27 19:50:00|2.01|0.81|2.03|0.83|2.03|0.83|2.01|0.81|0
1635364500000|2021-10-27 19:55:00|1.97|0.77|2.19|0.99|2.34|1.14|1.97|0.77|0
1635364800000|2021-10-27 20:00:00|2.18|0.98|2.15|0.95|2.19|0.99|2.14|0.94|0
1635365100000|2021-10-27 20:05:00|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1635365400000|2021-10-27 20:10:00|2.15|0.95|2.14|0.94|2.16|0.96|2.14|0.94|0
1635365700000|2021-10-27 20:15:00|2.24|0.84|2.24|0.84|2.25|0.85|2.22|0.82|0
1635366000000|2021-10-27 20:20:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1635366300000|2021-10-27 20:25:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1635367500000|2021-10-27 20:45:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1635367800000|2021-10-27 20:50:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1635368100000|2021-10-27 20:55:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1635368700000|2021-10-27 21:05:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1635372000000|2021-10-27 22:00:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1635372300000|2021-10-27 22:05:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1635372900000|2021-10-27 22:15:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1635373500000|2021-10-27 22:25:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1635374100000|2021-10-27 22:35:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1635374400000|2021-10-27 22:40:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1635374700000|2021-10-27 22:45:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1635375300000|2021-10-27 22:55:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1635375900000|2021-10-27 23:05:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1635376500000|2021-10-27 23:15:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1635376800000|2021-10-27 23:20:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1635377100000|2021-10-27 23:25:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1635378000000|2021-10-27 23:40:00|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1635378600000|2021-10-27 23:50:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1635379200000|2021-10-28 00:00:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1635379800000|2021-10-28 00:10:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1635380100000|2021-10-28 00:15:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1635381000000|2021-10-28 00:30:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1635381300000|2021-10-28 00:35:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1635381600000|2021-10-28 00:40:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1635381900000|2021-10-28 00:45:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1635382500000|2021-10-28 00:55:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1635383400000|2021-10-28 01:10:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1635384000000|2021-10-28 01:20:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1635384300000|2021-10-28 01:25:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1635384900000|2021-10-28 01:35:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1635385200000|2021-10-28 01:40:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1635386400000|2021-10-28 02:00:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1635386700000|2021-10-28 02:05:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1635387000000|2021-10-28 02:10:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1635387300000|2021-10-28 02:15:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1635387600000|2021-10-28 02:20:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1635387900000|2021-10-28 02:25:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1635388200000|2021-10-28 02:30:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1635388500000|2021-10-28 02:35:00|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1635389100000|2021-10-28 02:45:00|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1635389400000|2021-10-28 02:50:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1635389700000|2021-10-28 02:55:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1635390000000|2021-10-28 03:00:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1635390300000|2021-10-28 03:05:00|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1635390600000|2021-10-28 03:10:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1635390900000|2021-10-28 03:15:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1635391200000|2021-10-28 03:20:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1635391500000|2021-10-28 03:25:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1635391800000|2021-10-28 03:30:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1635393300000|2021-10-28 03:55:00|2.17|0.77|2.18|0.78|2.18|0.78|2.17|0.77|0
1635393600000|2021-10-28 04:00:00|2.17|0.77|2.18|0.78|2.18|0.78|2.17|0.77|0
1635393900000|2021-10-28 04:05:00|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1635395400000|2021-10-28 04:30:00|2.18|0.78|2.18|0.78|2.18|0.78|2.17|0.77|0
1635396000000|2021-10-28 04:40:00|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1635396300000|2021-10-28 04:45:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1635396600000|2021-10-28 04:50:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1635397200000|2021-10-28 05:00:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1635397500000|2021-10-28 05:05:00|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1635397800000|2021-10-28 05:10:00|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1635398100000|2021-10-28 05:15:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1635399600000|2021-10-28 05:40:00|2.16|0.76|2.14|0.74|2.17|0.77|2.14|0.74|0
1635400200000|2021-10-28 05:50:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1635400800000|2021-10-28 06:00:00|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1635401100000|2021-10-28 06:05:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1635401400000|2021-10-28 06:10:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1635401700000|2021-10-28 06:15:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1635402000000|2021-10-28 06:20:00|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1635402300000|2021-10-28 06:25:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1635402600000|2021-10-28 06:30:00|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1635402900000|2021-10-28 06:35:00|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1635403200000|2021-10-28 06:40:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1635403500000|2021-10-28 06:45:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1635403800000|2021-10-28 06:50:00|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1635404100000|2021-10-28 06:55:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1635404400000|2021-10-28 07:00:00|2.16|0.76|2.2|0.8|2.22|0.82|2.16|0.76|0
1635404700000|2021-10-28 07:05:00|2.1|0.9|2.1|0.9|2.12|0.92|2.1|0.9|0
1635405000000|2021-10-28 07:10:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1635405300000|2021-10-28 07:15:00|2.09|0.89|2.08|0.88|2.1|0.9|2.07|0.87|0
1635405600000|2021-10-28 07:20:00|2.07|0.87|2.03|0.83|2.08|0.88|2.02|0.82|0
1635405900000|2021-10-28 07:25:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1635406200000|2021-10-28 07:30:00|2.03|0.83|2.04|0.84|2.05|0.85|2.03|0.83|0
1635406500000|2021-10-28 07:35:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1635406800000|2021-10-28 07:40:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1635407100000|2021-10-28 07:45:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1635407400000|2021-10-28 07:50:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1635407700000|2021-10-28 07:55:00|2.03|0.83|2.02|0.82|2.05|0.85|2.02|0.82|0
1635408000000|2021-10-28 08:00:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1635408300000|2021-10-28 08:05:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1635408600000|2021-10-28 08:10:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1635408900000|2021-10-28 08:15:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1635409200000|2021-10-28 08:20:00|2.03|0.83|2.06|0.86|2.07|0.87|2.03|0.83|0
1635409800000|2021-10-28 08:30:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1635410100000|2021-10-28 08:35:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1635410400000|2021-10-28 08:40:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1635410700000|2021-10-28 08:45:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1635411000000|2021-10-28 08:50:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1635411900000|2021-10-28 09:05:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1635412200000|2021-10-28 09:10:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1635412500000|2021-10-28 09:15:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1635412800000|2021-10-28 09:20:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1635413100000|2021-10-28 09:25:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1635413400000|2021-10-28 09:30:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1635413700000|2021-10-28 09:35:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1635414000000|2021-10-28 09:40:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1635414300000|2021-10-28 09:45:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1635414600000|2021-10-28 09:50:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1635414900000|2021-10-28 09:55:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1635415200000|2021-10-28 10:00:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1635415800000|2021-10-28 10:10:00|2.03|0.83|2.02|0.82|2.04|0.84|2.01|0.81|0
1635416100000|2021-10-28 10:15:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1635416700000|2021-10-28 10:25:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1635417000000|2021-10-28 10:30:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1635417600000|2021-10-28 10:40:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1635417900000|2021-10-28 10:45:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1635418200000|2021-10-28 10:50:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1635418500000|2021-10-28 10:55:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1635418800000|2021-10-28 11:00:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1635419100000|2021-10-28 11:05:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1635419400000|2021-10-28 11:10:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1635420300000|2021-10-28 11:25:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1635421200000|2021-10-28 11:40:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1635421500000|2021-10-28 11:45:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1635421800000|2021-10-28 11:50:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1635422100000|2021-10-28 11:55:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1635422700000|2021-10-28 12:05:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1635423300000|2021-10-28 12:15:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1635423600000|2021-10-28 12:20:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1635423900000|2021-10-28 12:25:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1635424200000|2021-10-28 12:30:00|1.96|0.76|1.97|0.77|1.98|0.78|1.96|0.76|0
1635424500000|2021-10-28 12:35:00|1.96|0.76|1.97|0.77|1.97|0.77|1.95|0.75|0
1635424800000|2021-10-28 12:40:00|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1635425100000|2021-10-28 12:45:00|1.96|0.76|1.97|0.77|1.98|0.78|1.96|0.76|0
1635425400000|2021-10-28 12:50:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1635425700000|2021-10-28 12:55:00|1.97|0.77|1.96|0.76|1.98|0.78|1.96|0.76|0
1635426000000|2021-10-28 13:00:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1635426300000|2021-10-28 13:05:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1635426600000|2021-10-28 13:10:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1635426900000|2021-10-28 13:15:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1635427200000|2021-10-28 13:20:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1635427500000|2021-10-28 13:25:00|1.95|0.75|1.96|0.76|1.97|0.77|1.95|0.75|0
1635427800000|2021-10-28 13:30:00|1.95|0.75|1.91|0.71|1.95|0.75|1.91|0.71|0
1635428100000|2021-10-28 13:35:00|1.92|0.72|1.93|0.73|1.94|0.74|1.91|0.71|0
1635428400000|2021-10-28 13:40:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1635428700000|2021-10-28 13:45:00|1.9|0.7|1.95|0.75|1.95|0.75|1.89|0.69|0
1635429000000|2021-10-28 13:50:00|1.94|0.74|1.95|0.75|1.96|0.76|1.94|0.74|0
1635429300000|2021-10-28 13:55:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1635429600000|2021-10-28 14:00:00|1.93|0.73|1.94|0.74|1.95|0.75|1.93|0.73|0
1635429900000|2021-10-28 14:05:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1635430200000|2021-10-28 14:10:00|1.94|0.74|1.95|0.75|1.97|0.77|1.93|0.73|0
1635430500000|2021-10-28 14:15:00|1.96|0.76|1.95|0.75|1.96|0.76|1.94|0.74|0
1635430800000|2021-10-28 14:20:00|1.94|0.74|1.94|0.74|1.96|0.76|1.93|0.73|0
1635431100000|2021-10-28 14:25:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1635431400000|2021-10-28 14:30:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1635431700000|2021-10-28 14:35:00|1.9|0.7|1.87|0.67|2.06|0.86|1.87|0.67|0
1635432000000|2021-10-28 14:40:00|1.9|0.7|1.96|0.76|1.96|0.76|1.9|0.7|0
1635432300000|2021-10-28 14:45:00|1.95|0.75|1.99|0.79|1.99|0.79|1.92|0.72|0
1635432600000|2021-10-28 14:50:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1635432900000|2021-10-28 14:55:00|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1635433200000|2021-10-28 15:00:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1635433500000|2021-10-28 15:05:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1635433800000|2021-10-28 15:10:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1635434100000|2021-10-28 15:15:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1635434400000|2021-10-28 15:20:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1635434700000|2021-10-28 15:25:00|2|0.8|1.94|0.74|2|0.8|1.94|0.74|0
1635435000000|2021-10-28 15:30:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1635435300000|2021-10-28 15:35:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1635435600000|2021-10-28 15:40:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1635435900000|2021-10-28 15:45:00|1.93|0.73|1.96|0.76|1.96|0.76|1.92|0.72|0
1635436200000|2021-10-28 15:50:00|1.95|0.75|1.96|0.76|1.97|0.77|1.95|0.75|0
1635436500000|2021-10-28 15:55:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1635436800000|2021-10-28 16:00:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1635437100000|2021-10-28 16:05:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1635437400000|2021-10-28 16:10:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1635437700000|2021-10-28 16:15:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1635438000000|2021-10-28 16:20:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1635438300000|2021-10-28 16:25:00|1.94|0.74|1.92|0.72|1.94|0.74|1.91|0.71|0
1635438600000|2021-10-28 16:30:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1635438900000|2021-10-28 16:35:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1635439200000|2021-10-28 16:40:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1635439500000|2021-10-28 16:45:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1635439800000|2021-10-28 16:50:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1635440100000|2021-10-28 16:55:00|1.94|0.74|1.95|0.75|1.96|0.76|1.93|0.73|0
1635440400000|2021-10-28 17:00:00|1.94|0.74|1.93|0.73|1.95|0.75|1.93|0.73|0
1635440700000|2021-10-28 17:05:00|1.94|0.74|1.88|0.68|1.94|0.74|1.85|0.65|0
1635441000000|2021-10-28 17:10:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1635441300000|2021-10-28 17:15:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1635441600000|2021-10-28 17:20:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1635441900000|2021-10-28 17:25:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1635442200000|2021-10-28 17:30:00|1.87|0.67|1.86|0.66|1.88|0.68|1.86|0.66|0
1635442500000|2021-10-28 17:35:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1635443700000|2021-10-28 17:55:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1635444000000|2021-10-28 18:00:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1635444300000|2021-10-28 18:05:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1635444600000|2021-10-28 18:10:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1635444900000|2021-10-28 18:15:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1635445200000|2021-10-28 18:20:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1635445500000|2021-10-28 18:25:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1635445800000|2021-10-28 18:30:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1635446400000|2021-10-28 18:40:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1635446700000|2021-10-28 18:45:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1635447000000|2021-10-28 18:50:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1635447300000|2021-10-28 18:55:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1635447600000|2021-10-28 19:00:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1635447900000|2021-10-28 19:05:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1635448200000|2021-10-28 19:10:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1635448500000|2021-10-28 19:15:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1635448800000|2021-10-28 19:20:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1635449100000|2021-10-28 19:25:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1635449400000|2021-10-28 19:30:00|1.88|0.68|1.88|0.68|1.89|0.69|1.86|0.66|0
1635449700000|2021-10-28 19:35:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1635450000000|2021-10-28 19:40:00|1.86|0.66|1.89|0.69|1.89|0.69|1.86|0.66|0
1635450300000|2021-10-28 19:45:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1635450600000|2021-10-28 19:50:00|1.86|0.66|1.85|0.65|1.87|0.67|1.84|0.64|0
1635450900000|2021-10-28 19:55:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1635451200000|2021-10-28 20:00:00|1.83|0.63|1.85|0.65|1.86|0.66|1.82|0.62|0
1635451500000|2021-10-28 20:05:00|1.86|0.66|1.86|0.66|1.87|0.67|1.85|0.65|0
1635451800000|2021-10-28 20:10:00|1.85|0.65|1.86|0.66|1.86|0.66|1.84|0.64|0
1635452100000|2021-10-28 20:15:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1635453000000|2021-10-28 20:30:00|1.97|0.57|1.99|0.59|2.02|0.62|1.97|0.57|0
1635453300000|2021-10-28 20:35:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1635453600000|2021-10-28 20:40:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1635453900000|2021-10-28 20:45:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1635454200000|2021-10-28 20:50:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1635454500000|2021-10-28 20:55:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1635455400000|2021-10-28 21:10:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1635455700000|2021-10-28 21:15:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1635456000000|2021-10-28 21:20:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1635456300000|2021-10-28 21:25:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1635456600000|2021-10-28 21:30:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1635456900000|2021-10-28 21:35:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635457200000|2021-10-28 21:40:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635457500000|2021-10-28 21:45:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1635457800000|2021-10-28 21:50:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1635458400000|2021-10-28 22:00:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1635458700000|2021-10-28 22:05:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1635459000000|2021-10-28 22:10:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1635459600000|2021-10-28 22:20:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1635459900000|2021-10-28 22:25:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1635460200000|2021-10-28 22:30:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1635460500000|2021-10-28 22:35:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1635460800000|2021-10-28 22:40:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1635461100000|2021-10-28 22:45:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1635461400000|2021-10-28 22:50:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1635462300000|2021-10-28 23:05:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1635462900000|2021-10-28 23:15:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1635464700000|2021-10-28 23:45:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1635465600000|2021-10-29 00:00:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1635465900000|2021-10-29 00:05:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1635466200000|2021-10-29 00:10:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1635466800000|2021-10-29 00:20:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1635467100000|2021-10-29 00:25:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1635467400000|2021-10-29 00:30:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1635467700000|2021-10-29 00:35:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1635468000000|2021-10-29 00:40:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1635468300000|2021-10-29 00:45:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1635468900000|2021-10-29 00:55:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1635469200000|2021-10-29 01:00:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1635469500000|2021-10-29 01:05:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1635470100000|2021-10-29 01:15:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1635470400000|2021-10-29 01:20:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1635470700000|2021-10-29 01:25:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1635471000000|2021-10-29 01:30:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1635471300000|2021-10-29 01:35:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1635471600000|2021-10-29 01:40:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1635471900000|2021-10-29 01:45:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1635472200000|2021-10-29 01:50:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1635472500000|2021-10-29 01:55:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1635473400000|2021-10-29 02:10:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1635474600000|2021-10-29 02:30:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1635474900000|2021-10-29 02:35:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1635477300000|2021-10-29 03:15:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1635477600000|2021-10-29 03:20:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635477900000|2021-10-29 03:25:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635479100000|2021-10-29 03:45:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1635479400000|2021-10-29 03:50:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1635479700000|2021-10-29 03:55:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1635480000000|2021-10-29 04:00:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635480300000|2021-10-29 04:05:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635480600000|2021-10-29 04:10:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1635481200000|2021-10-29 04:20:00|2.03|0.63|2.03|0.63|2.06|0.66|2.03|0.63|0
1635481500000|2021-10-29 04:25:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1635481800000|2021-10-29 04:30:00|2.04|0.64|2.05|0.65|2.05|0.65|2.03|0.63|0
1635483600000|2021-10-29 05:00:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1635484200000|2021-10-29 05:10:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1635484500000|2021-10-29 05:15:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1635484800000|2021-10-29 05:20:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1635485400000|2021-10-29 05:30:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1635485700000|2021-10-29 05:35:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1635486000000|2021-10-29 05:40:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1635486600000|2021-10-29 05:50:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1635486900000|2021-10-29 05:55:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1635487200000|2021-10-29 06:00:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1635487500000|2021-10-29 06:05:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1635487800000|2021-10-29 06:10:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1635488100000|2021-10-29 06:15:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1635488400000|2021-10-29 06:20:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1635488700000|2021-10-29 06:25:00|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1635489000000|2021-10-29 06:30:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1635489300000|2021-10-29 06:35:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1635489600000|2021-10-29 06:40:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1635489900000|2021-10-29 06:45:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1635490200000|2021-10-29 06:50:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1635490500000|2021-10-29 06:55:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1635490800000|2021-10-29 07:00:00|2.07|0.67|2.17|0.77|2.17|0.77|1.99|0.59|0
1635491100000|2021-10-29 07:05:00|2.07|0.87|2.05|0.85|2.08|0.88|2.05|0.85|0
1635491400000|2021-10-29 07:10:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1635491700000|2021-10-29 07:15:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1635492000000|2021-10-29 07:20:00|2.03|0.83|2.02|0.82|2.04|0.84|2.02|0.82|0
1635492300000|2021-10-29 07:25:00|2.03|0.83|1.97|0.77|2.03|0.83|1.97|0.77|0
1635492600000|2021-10-29 07:30:00|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1635493200000|2021-10-29 07:40:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1635493800000|2021-10-29 07:50:00|1.99|0.79|1.98|0.78|2|0.8|1.97|0.77|0
1635494100000|2021-10-29 07:55:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1635494400000|2021-10-29 08:00:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1635494700000|2021-10-29 08:05:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1635495000000|2021-10-29 08:10:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1635495300000|2021-10-29 08:15:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1635495600000|2021-10-29 08:20:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1635495900000|2021-10-29 08:25:00|1.98|0.78|2|0.8|2.01|0.81|1.98|0.78|0
1635496200000|2021-10-29 08:30:00|2.01|0.81|1.99|0.79|2.01|0.81|1.98|0.78|0
1635496500000|2021-10-29 08:35:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1635496800000|2021-10-29 08:40:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1635497100000|2021-10-29 08:45:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1635497400000|2021-10-29 08:50:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1635497700000|2021-10-29 08:55:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1635498000000|2021-10-29 09:00:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1635498300000|2021-10-29 09:05:00|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1635498600000|2021-10-29 09:10:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1635498900000|2021-10-29 09:15:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1635499200000|2021-10-29 09:20:00|2|0.8|2|0.8|2.03|0.83|1.94|0.74|0
1635499500000|2021-10-29 09:25:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1635499800000|2021-10-29 09:30:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1635500400000|2021-10-29 09:40:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1635500700000|2021-10-29 09:45:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1635501000000|2021-10-29 09:50:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1635501300000|2021-10-29 09:55:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1635501600000|2021-10-29 10:00:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1635501900000|2021-10-29 10:05:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1635502200000|2021-10-29 10:10:00|2.01|0.81|2.03|0.83|2.03|0.83|2|0.8|0
1635502500000|2021-10-29 10:15:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1635502800000|2021-10-29 10:20:00|2.02|0.82|2.08|0.88|2.08|0.88|2.02|0.82|0
1635503100000|2021-10-29 10:25:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1635503400000|2021-10-29 10:30:00|2.07|0.87|2.07|0.87|2.08|0.88|2.06|0.86|0
1635503700000|2021-10-29 10:35:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1635504000000|2021-10-29 10:40:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1635504300000|2021-10-29 10:45:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1635504600000|2021-10-29 10:50:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1635504900000|2021-10-29 10:55:00|2.07|0.87|2.05|0.85|2.07|0.87|2.05|0.85|0
1635505200000|2021-10-29 11:00:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1635505500000|2021-10-29 11:05:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1635505800000|2021-10-29 11:10:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1635506400000|2021-10-29 11:20:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1635506700000|2021-10-29 11:25:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1635507000000|2021-10-29 11:30:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1635507300000|2021-10-29 11:35:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1635507600000|2021-10-29 11:40:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1635507900000|2021-10-29 11:45:00|2.04|0.84|2.03|0.83|2.04|0.84|2.02|0.82|0
1635508200000|2021-10-29 11:50:00|2.02|0.82|2.01|0.81|2.03|0.83|1.97|0.77|0
1635508500000|2021-10-29 11:55:00|2.02|0.82|2.03|0.83|2.03|0.83|2.01|0.81|0
1635508800000|2021-10-29 12:00:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1635509100000|2021-10-29 12:05:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1635509400000|2021-10-29 12:10:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1635509700000|2021-10-29 12:15:00|2.02|0.82|1.95|0.75|2.03|0.83|1.94|0.74|0
1635510000000|2021-10-29 12:20:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1635510600000|2021-10-29 12:30:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1635510900000|2021-10-29 12:35:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1635511200000|2021-10-29 12:40:00|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1635511500000|2021-10-29 12:45:00|1.95|0.75|1.97|0.77|1.98|0.78|1.95|0.75|0
1635511800000|2021-10-29 12:50:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1635512100000|2021-10-29 12:55:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1635512400000|2021-10-29 13:00:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1635512700000|2021-10-29 13:05:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1635513000000|2021-10-29 13:10:00|1.99|0.79|2|0.8|2.01|0.81|1.98|0.78|0
1635513300000|2021-10-29 13:15:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1635513900000|2021-10-29 13:25:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1635514200000|2021-10-29 13:30:00|2.01|0.81|1.96|0.76|2.01|0.81|1.96|0.76|0
1635514500000|2021-10-29 13:35:00|1.97|0.77|1.94|0.74|1.97|0.77|1.93|0.73|0
1635514800000|2021-10-29 13:40:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1635515100000|2021-10-29 13:45:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1635515400000|2021-10-29 13:50:00|1.91|0.71|1.91|0.71|1.93|0.73|1.91|0.71|0
1635515700000|2021-10-29 13:55:00|1.9|0.7|1.88|0.68|1.98|0.78|1.86|0.66|0
1635516000000|2021-10-29 14:00:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1635516300000|2021-10-29 14:05:00|1.87|0.67|1.86|0.66|1.87|0.67|1.85|0.65|0
1635516600000|2021-10-29 14:10:00|1.87|0.67|1.88|0.68|1.88|0.68|1.86|0.66|0
1635516900000|2021-10-29 14:15:00|1.87|0.67|1.89|0.69|1.9|0.7|1.87|0.67|0
1635517200000|2021-10-29 14:20:00|1.88|0.68|1.89|0.69|1.89|0.69|1.87|0.67|0
1635517500000|2021-10-29 14:25:00|1.88|0.68|1.89|0.69|1.9|0.7|1.88|0.68|0
1635517800000|2021-10-29 14:30:00|1.9|0.7|1.89|0.69|1.91|0.71|1.89|0.69|0
1635518100000|2021-10-29 14:35:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1635518400000|2021-10-29 14:40:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1635518700000|2021-10-29 14:45:00|1.87|0.67|1.86|0.66|1.88|0.68|1.86|0.66|0
1635519000000|2021-10-29 14:50:00|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1635519300000|2021-10-29 14:55:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1635519600000|2021-10-29 15:00:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1635519900000|2021-10-29 15:05:00|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1635520200000|2021-10-29 15:10:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1635520500000|2021-10-29 15:15:00|1.84|0.64|1.76|0.56|1.84|0.64|1.76|0.56|0
1635520800000|2021-10-29 15:20:00|1.75|0.55|1.79|0.59|1.8|0.6|1.75|0.55|0
1635521100000|2021-10-29 15:25:00|1.8|0.6|1.8|0.6|1.82|0.62|1.8|0.6|0
1635521400000|2021-10-29 15:30:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1635521700000|2021-10-29 15:35:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1635522000000|2021-10-29 15:40:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1635522300000|2021-10-29 15:45:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1635522600000|2021-10-29 15:50:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1635522900000|2021-10-29 15:55:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1635523200000|2021-10-29 16:00:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1635523500000|2021-10-29 16:05:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1635523800000|2021-10-29 16:10:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1635524400000|2021-10-29 16:20:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1635524700000|2021-10-29 16:25:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1635525000000|2021-10-29 16:30:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1635525300000|2021-10-29 16:35:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1635525900000|2021-10-29 16:45:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1635526200000|2021-10-29 16:50:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1635526500000|2021-10-29 16:55:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1635527400000|2021-10-29 17:10:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1635527700000|2021-10-29 17:15:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1635528000000|2021-10-29 17:20:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1635528300000|2021-10-29 17:25:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1635528600000|2021-10-29 17:30:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1635529500000|2021-10-29 17:45:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1635529800000|2021-10-29 17:50:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1635530100000|2021-10-29 17:55:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1635530400000|2021-10-29 18:00:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1635531300000|2021-10-29 18:15:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1635531600000|2021-10-29 18:20:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1635531900000|2021-10-29 18:25:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1635532200000|2021-10-29 18:30:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1635532500000|2021-10-29 18:35:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1635532800000|2021-10-29 18:40:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1635533100000|2021-10-29 18:45:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1635533400000|2021-10-29 18:50:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1635533700000|2021-10-29 18:55:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1635534000000|2021-10-29 19:00:00|1.77|0.57|1.78|0.58|1.79|0.59|1.77|0.57|0
1635534300000|2021-10-29 19:05:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1635534600000|2021-10-29 19:10:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1635534900000|2021-10-29 19:15:00|1.79|0.59|1.79|0.59|1.8|0.6|1.78|0.58|0
1635535200000|2021-10-29 19:20:00|1.8|0.6|1.8|0.6|1.8|0.6|1.78|0.58|0
1635535500000|2021-10-29 19:25:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1635535800000|2021-10-29 19:30:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1635536100000|2021-10-29 19:35:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1635536400000|2021-10-29 19:40:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1635536700000|2021-10-29 19:45:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1635537000000|2021-10-29 19:50:00|1.76|0.56|1.72|0.52|1.76|0.56|1.72|0.52|0
1635537300000|2021-10-29 19:55:00|1.71|0.51|1.73|0.53|1.73|0.53|1.71|0.51|0
1635537600000|2021-10-29 20:00:00|1.72|0.52|1.75|0.55|1.79|0.59|1.72|0.52|0
1635538200000|2021-10-29 20:10:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1635753600000|2021-11-01 08:00:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1635753900000|2021-11-01 08:05:00|1.57|0.37|1.53|0.33|1.57|0.37|1.53|0.33|0
1635754200000|2021-11-01 08:10:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1635754500000|2021-11-01 08:15:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1635755100000|2021-11-01 08:25:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1635755400000|2021-11-01 08:30:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1635755700000|2021-11-01 08:35:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1635756900000|2021-11-01 08:55:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1635757200000|2021-11-01 09:00:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1635757500000|2021-11-01 09:05:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1635757800000|2021-11-01 09:10:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1635758100000|2021-11-01 09:15:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1635758400000|2021-11-01 09:20:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1635759300000|2021-11-01 09:35:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1635761100000|2021-11-01 10:05:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1635761400000|2021-11-01 10:10:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1635762300000|2021-11-01 10:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1635764100000|2021-11-01 10:55:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1635765300000|2021-11-01 11:15:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1635768300000|2021-11-01 12:05:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1635768600000|2021-11-01 12:10:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1635768900000|2021-11-01 12:15:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1635769200000|2021-11-01 12:20:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1635769800000|2021-11-01 12:30:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1635770400000|2021-11-01 12:40:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1635770700000|2021-11-01 12:45:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1635771600000|2021-11-01 13:00:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1635771900000|2021-11-01 13:05:00|1.51|0.31|1.52|0.32|1.53|0.33|1.51|0.31|0
1635772200000|2021-11-01 13:10:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1635772800000|2021-11-01 13:20:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1635773400000|2021-11-01 13:30:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1635773700000|2021-11-01 13:35:00|1.49|0.29|1.51|0.31|1.52|0.32|1.49|0.29|0
1635774000000|2021-11-01 13:40:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1635774300000|2021-11-01 13:45:00|1.51|0.31|1.54|0.34|1.54|0.34|1.51|0.31|0
1635774600000|2021-11-01 13:50:00|1.55|0.35|1.53|0.33|1.55|0.35|1.52|0.32|0
1635774900000|2021-11-01 13:55:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1635775200000|2021-11-01 14:00:00|1.55|0.35|1.57|0.37|1.58|0.38|1.54|0.34|0
1635775500000|2021-11-01 14:05:00|1.56|0.36|1.54|0.34|1.57|0.37|1.54|0.34|0
1635775800000|2021-11-01 14:10:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1635776100000|2021-11-01 14:15:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1635776400000|2021-11-01 14:20:00|1.54|0.34|1.56|0.36|1.56|0.36|1.53|0.33|0
1635776700000|2021-11-01 14:25:00|1.55|0.35|1.57|0.37|1.57|0.37|1.54|0.34|0
1635777000000|2021-11-01 14:30:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1635777300000|2021-11-01 14:35:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1635777600000|2021-11-01 14:40:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1635777900000|2021-11-01 14:45:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1635778200000|2021-11-01 14:50:00|1.58|0.38|1.59|0.39|1.59|0.39|1.56|0.36|0
1635778500000|2021-11-01 14:55:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1635778800000|2021-11-01 15:00:00|1.57|0.37|1.56|0.36|1.58|0.38|1.56|0.36|0
1635779400000|2021-11-01 15:10:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1635779700000|2021-11-01 15:15:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1635780000000|2021-11-01 15:20:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1635780300000|2021-11-01 15:25:00|1.5|0.3|1.54|0.34|1.54|0.34|1.5|0.3|0
1635780600000|2021-11-01 15:30:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1635780900000|2021-11-01 15:35:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1635781200000|2021-11-01 15:40:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1635781500000|2021-11-01 15:45:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1635782100000|2021-11-01 15:55:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1635782700000|2021-11-01 16:05:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1635783000000|2021-11-01 16:10:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1635783300000|2021-11-01 16:15:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1635783600000|2021-11-01 16:20:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1635783900000|2021-11-01 16:25:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1635784200000|2021-11-01 16:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1635784500000|2021-11-01 16:35:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1635784800000|2021-11-01 16:40:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1635785100000|2021-11-01 16:45:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1635785400000|2021-11-01 16:50:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1635786300000|2021-11-01 17:05:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1635786900000|2021-11-01 17:15:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1635787200000|2021-11-01 17:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1635787500000|2021-11-01 17:25:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1635788100000|2021-11-01 17:35:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1635788400000|2021-11-01 17:40:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1635788700000|2021-11-01 17:45:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1635789000000|2021-11-01 17:50:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1635789300000|2021-11-01 17:55:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1635789600000|2021-11-01 18:00:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1635789900000|2021-11-01 18:05:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1635790200000|2021-11-01 18:10:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1635790500000|2021-11-01 18:15:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1635790800000|2021-11-01 18:20:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1635791100000|2021-11-01 18:25:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1635791400000|2021-11-01 18:30:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1635791700000|2021-11-01 18:35:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1635792000000|2021-11-01 18:40:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1635792300000|2021-11-01 18:45:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1635792600000|2021-11-01 18:50:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1635792900000|2021-11-01 18:55:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1635793200000|2021-11-01 19:00:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1635794400000|2021-11-01 19:20:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1635794700000|2021-11-01 19:25:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1635795000000|2021-11-01 19:30:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1635795300000|2021-11-01 19:35:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1635795600000|2021-11-01 19:40:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1635796200000|2021-11-01 19:50:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1635796500000|2021-11-01 19:55:00|1.47|0.27|1.46|0.26|1.48|0.28|1.45|0.25|0
1635797100000|2021-11-01 20:05:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1635797400000|2021-11-01 20:10:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1635797700000|2021-11-01 20:15:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1635799500000|2021-11-01 20:45:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1635799800000|2021-11-01 20:50:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1635800100000|2021-11-01 20:55:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1635800400000|2021-11-01 21:00:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1635800700000|2021-11-01 21:05:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1635801000000|2021-11-01 21:10:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1635801300000|2021-11-01 21:15:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1635801900000|2021-11-01 21:25:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1635804000000|2021-11-01 22:00:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1635804300000|2021-11-01 22:05:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1635804600000|2021-11-01 22:10:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1635805200000|2021-11-01 22:20:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1635805800000|2021-11-01 22:30:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1635806100000|2021-11-01 22:35:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1635807600000|2021-11-01 23:00:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1635808800000|2021-11-01 23:20:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1635809100000|2021-11-01 23:25:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1635809400000|2021-11-01 23:30:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1635811200000|2021-11-02 00:00:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1635811800000|2021-11-02 00:10:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1635812100000|2021-11-02 00:15:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1635814800000|2021-11-02 01:00:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1635815100000|2021-11-02 01:05:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1635815700000|2021-11-02 01:15:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1635816000000|2021-11-02 01:20:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1635816600000|2021-11-02 01:30:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1635820200000|2021-11-02 02:30:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1635822000000|2021-11-02 03:00:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1635822600000|2021-11-02 03:10:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1635824100000|2021-11-02 03:35:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1635824400000|2021-11-02 03:40:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1635824700000|2021-11-02 03:45:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1635825000000|2021-11-02 03:50:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1635825300000|2021-11-02 03:55:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1635829800000|2021-11-02 05:10:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1635830100000|2021-11-02 05:15:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1635830400000|2021-11-02 05:20:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1635831300000|2021-11-02 05:35:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1635831600000|2021-11-02 05:40:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635832200000|2021-11-02 05:50:00|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1635832500000|2021-11-02 05:55:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1635833700000|2021-11-02 06:15:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1635834000000|2021-11-02 06:20:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1635834300000|2021-11-02 06:25:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1635834600000|2021-11-02 06:30:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1635835800000|2021-11-02 06:50:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1635836100000|2021-11-02 06:55:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1635836400000|2021-11-02 07:00:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1635836700000|2021-11-02 07:05:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1635837000000|2021-11-02 07:10:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1635837300000|2021-11-02 07:15:00|1.47|0.27|1.43|0.23|1.47|0.27|1.43|0.23|0
1635837600000|2021-11-02 07:20:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1635838500000|2021-11-02 07:35:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1635838800000|2021-11-02 07:40:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1635839100000|2021-11-02 07:45:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1635839700000|2021-11-02 07:55:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1635841500000|2021-11-02 08:25:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1635841800000|2021-11-02 08:30:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1635842100000|2021-11-02 08:35:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1635842400000|2021-11-02 08:40:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1635842700000|2021-11-02 08:45:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1635843300000|2021-11-02 08:55:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1635843600000|2021-11-02 09:00:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1635843900000|2021-11-02 09:05:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1635844500000|2021-11-02 09:15:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1635844800000|2021-11-02 09:20:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1635845100000|2021-11-02 09:25:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1635845700000|2021-11-02 09:35:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1635846000000|2021-11-02 09:40:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1635847200000|2021-11-02 10:00:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1635847500000|2021-11-02 10:05:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1635847800000|2021-11-02 10:10:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1635848700000|2021-11-02 10:25:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1635849000000|2021-11-02 10:30:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1635849300000|2021-11-02 10:35:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1635850500000|2021-11-02 10:55:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1635850800000|2021-11-02 11:00:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1635851100000|2021-11-02 11:05:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1635851400000|2021-11-02 11:10:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1635851700000|2021-11-02 11:15:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1635852000000|2021-11-02 11:20:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1635852300000|2021-11-02 11:25:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1635852600000|2021-11-02 11:30:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1635852900000|2021-11-02 11:35:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1635853200000|2021-11-02 11:40:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1635853500000|2021-11-02 11:45:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1635854400000|2021-11-02 12:00:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1635854700000|2021-11-02 12:05:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1635855000000|2021-11-02 12:10:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1635857700000|2021-11-02 12:55:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1635858600000|2021-11-02 13:10:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1635859800000|2021-11-02 13:30:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1635860100000|2021-11-02 13:35:00|1.41|0.21|1.35|0.15|1.41|0.21|1.35|0.15|0
1635860400000|2021-11-02 13:40:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1635861000000|2021-11-02 13:50:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1635861300000|2021-11-02 13:55:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1635861600000|2021-11-02 14:00:00|1.37|0.17|1.34|0.14|1.37|0.17|1.34|0.14|0
1635861900000|2021-11-02 14:05:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1635862200000|2021-11-02 14:10:00|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1635862500000|2021-11-02 14:15:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1635863100000|2021-11-02 14:25:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1635863400000|2021-11-02 14:30:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1635863700000|2021-11-02 14:35:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1635864300000|2021-11-02 14:45:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1635864600000|2021-11-02 14:50:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1635864900000|2021-11-02 14:55:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1635865200000|2021-11-02 15:00:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1635865500000|2021-11-02 15:05:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1635865800000|2021-11-02 15:10:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1635866400000|2021-11-02 15:20:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1635866700000|2021-11-02 15:25:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1635867000000|2021-11-02 15:30:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1635867300000|2021-11-02 15:35:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1635867600000|2021-11-02 15:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1635867900000|2021-11-02 15:45:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1635868200000|2021-11-02 15:50:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1635868500000|2021-11-02 15:55:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1635868800000|2021-11-02 16:00:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1635869100000|2021-11-02 16:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1635869400000|2021-11-02 16:10:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1635869700000|2021-11-02 16:15:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1635870900000|2021-11-02 16:35:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635871200000|2021-11-02 16:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1635871800000|2021-11-02 16:50:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1635873000000|2021-11-02 17:10:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1635873600000|2021-11-02 17:20:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1635873900000|2021-11-02 17:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1635874800000|2021-11-02 17:40:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635875100000|2021-11-02 17:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1635875400000|2021-11-02 17:50:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1635875700000|2021-11-02 17:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1635876000000|2021-11-02 18:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1635876300000|2021-11-02 18:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1635876900000|2021-11-02 18:15:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1635877500000|2021-11-02 18:25:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1635878100000|2021-11-02 18:35:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635878700000|2021-11-02 18:45:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1635879300000|2021-11-02 18:55:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1635880200000|2021-11-02 19:10:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1635880500000|2021-11-02 19:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1635881100000|2021-11-02 19:25:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1635881400000|2021-11-02 19:30:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1635882000000|2021-11-02 19:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1635882600000|2021-11-02 19:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1635882900000|2021-11-02 19:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1635883200000|2021-11-02 20:00:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1635883800000|2021-11-02 20:10:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1635884100000|2021-11-02 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1635923100000|2021-11-03 07:05:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1635923700000|2021-11-03 07:15:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1635926400000|2021-11-03 08:00:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1635926700000|2021-11-03 08:05:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1635927600000|2021-11-03 08:20:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1635927900000|2021-11-03 08:25:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1635928200000|2021-11-03 08:30:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1635929700000|2021-11-03 08:55:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1635930000000|2021-11-03 09:00:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1635932400000|2021-11-03 09:40:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1635932700000|2021-11-03 09:45:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1635933900000|2021-11-03 10:05:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1635934200000|2021-11-03 10:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1635934500000|2021-11-03 10:15:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1635935100000|2021-11-03 10:25:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1635935400000|2021-11-03 10:30:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1635936900000|2021-11-03 10:55:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1635937200000|2021-11-03 11:00:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1635938400000|2021-11-03 11:20:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1635938700000|2021-11-03 11:25:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1635942300000|2021-11-03 12:25:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1635942600000|2021-11-03 12:30:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1635943500000|2021-11-03 12:45:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1635944700000|2021-11-03 13:05:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1635945300000|2021-11-03 13:15:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1635945600000|2021-11-03 13:20:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1635946200000|2021-11-03 13:30:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1635946500000|2021-11-03 13:35:00|1.26|0.06|1.25|0.05|1.27|0.07|1.25|0.05|0
1635946800000|2021-11-03 13:40:00|1.26|0.06|1.28|0.08|1.29|0.09|1.24|0.04|0
1635947100000|2021-11-03 13:45:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1635947700000|2021-11-03 13:55:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1635948000000|2021-11-03 14:00:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1635948300000|2021-11-03 14:05:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1635948600000|2021-11-03 14:10:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1635948900000|2021-11-03 14:15:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1635949200000|2021-11-03 14:20:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1635950400000|2021-11-03 14:40:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1635950700000|2021-11-03 14:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1635951600000|2021-11-03 15:00:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1635951900000|2021-11-03 15:05:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1635952800000|2021-11-03 15:20:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1635953400000|2021-11-03 15:30:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1635954300000|2021-11-03 15:45:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1635954600000|2021-11-03 15:50:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1635956400000|2021-11-03 16:20:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1635959100000|2021-11-03 17:05:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1635959400000|2021-11-03 17:10:00|1.22|0.02|1.25|0.05|1.25|0.05|1.22|0.02|0
1635961200000|2021-11-03 17:40:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1635961500000|2021-11-03 17:45:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1635962400000|2021-11-03 18:00:00|1.26|0.06|1.21|0.01|1.26|0.06|1.21|0.01|0
1635962700000|2021-11-03 18:05:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1635963000000|2021-11-03 18:10:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635963300000|2021-11-03 18:15:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1635963600000|2021-11-03 18:20:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1635963900000|2021-11-03 18:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1635964200000|2021-11-03 18:30:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1635964500000|2021-11-03 18:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1635964800000|2021-11-03 18:40:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1635965400000|2021-11-03 18:50:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1635965700000|2021-11-03 18:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1635970500000|2021-11-03 20:15:00|1.4||1.4||1.4||1.4||0
1636009500000|2021-11-04 07:05:00|1.2||1.2||1.2||1.2||0
1636056900000|2021-11-04 20:15:00|1.4||1.4||1.4||1.4||0
1636095900000|2021-11-05 07:05:00|1.2||1.2||1.2||1.2||0
1636131900000|2021-11-05 17:05:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1636132200000|2021-11-05 17:10:00|1.23|0.03|1.24|0.04|1.25|0.05|1.23|0.03|0
1636132500000|2021-11-05 17:15:00|1.21|0.01|1.24|0.04|1.3|0.1|1.21|0.01|0
1636132800000|2021-11-05 17:20:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1636133100000|2021-11-05 17:25:00|1.28|0.08|1.35|0.15|1.35|0.15|1.26|0.06|0
1636133400000|2021-11-05 17:30:00|1.34|0.14|1.29|0.09|1.34|0.14|1.29|0.09|0
1636133700000|2021-11-05 17:35:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1636134000000|2021-11-05 17:40:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1636134300000|2021-11-05 17:45:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1636134600000|2021-11-05 17:50:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1636134900000|2021-11-05 17:55:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1636135200000|2021-11-05 18:00:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1636135500000|2021-11-05 18:05:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1636135800000|2021-11-05 18:10:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1636136100000|2021-11-05 18:15:00|1.34|0.14|1.31|0.11|1.34|0.14|1.29|0.09|0
1636136400000|2021-11-05 18:20:00|1.32|0.12|1.29|0.09|1.32|0.12|1.28|0.08|0
1636136700000|2021-11-05 18:25:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1636137300000|2021-11-05 18:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1636137900000|2021-11-05 18:45:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1636138200000|2021-11-05 18:50:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1636138500000|2021-11-05 18:55:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1636138800000|2021-11-05 19:00:00|1.27|0.07|1.29|0.09|1.3|0.1|1.27|0.07|0
1636139100000|2021-11-05 19:05:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1636140000000|2021-11-05 19:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1636140300000|2021-11-05 19:25:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1636140600000|2021-11-05 19:30:00|1.28|0.08|1.27|0.07|1.29|0.09|1.27|0.07|0
1636140900000|2021-11-05 19:35:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1636141200000|2021-11-05 19:40:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1636141500000|2021-11-05 19:45:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1636141800000|2021-11-05 19:50:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1636142100000|2021-11-05 19:55:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1636142400000|2021-11-05 20:00:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1636142700000|2021-11-05 20:05:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1636143000000|2021-11-05 20:10:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1636358700000|2021-11-08 08:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1636359000000|2021-11-08 08:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1636359600000|2021-11-08 08:20:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1636359900000|2021-11-08 08:25:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1636360200000|2021-11-08 08:30:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1636360500000|2021-11-08 08:35:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1636361400000|2021-11-08 08:50:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1636406100000|2021-11-08 21:15:00|1.4||1.4||1.4||1.4||0
1636445100000|2021-11-09 08:05:00|1.2||1.2||1.2||1.2||0
1636470900000|2021-11-09 15:15:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1636471200000|2021-11-09 15:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1636471500000|2021-11-09 15:25:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1636473000000|2021-11-09 15:50:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1636473300000|2021-11-09 15:55:00|1.29|0.09|1.31|0.11|1.31|0.11|1.28|0.08|0
1636473600000|2021-11-09 16:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1636473900000|2021-11-09 16:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1636474200000|2021-11-09 16:10:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1636474500000|2021-11-09 16:15:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1636474800000|2021-11-09 16:20:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1636475100000|2021-11-09 16:25:00|1.33|0.13|1.34|0.14|1.34|0.14|1.32|0.12|0
1636475400000|2021-11-09 16:30:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1636475700000|2021-11-09 16:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1636476000000|2021-11-09 16:40:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1636476300000|2021-11-09 16:45:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1636476600000|2021-11-09 16:50:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1636476900000|2021-11-09 16:55:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1636477200000|2021-11-09 17:00:00|1.35|0.15|1.36|0.16|1.36|0.16|1.34|0.14|0
1636477500000|2021-11-09 17:05:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1636477800000|2021-11-09 17:10:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1636478100000|2021-11-09 17:15:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1636478400000|2021-11-09 17:20:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1636478700000|2021-11-09 17:25:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1636479000000|2021-11-09 17:30:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1636479300000|2021-11-09 17:35:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1636479600000|2021-11-09 17:40:00|1.34|0.14|1.33|0.13|1.34|0.14|1.32|0.12|0
1636479900000|2021-11-09 17:45:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1636480200000|2021-11-09 17:50:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1636480500000|2021-11-09 17:55:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1636480800000|2021-11-09 18:00:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1636481100000|2021-11-09 18:05:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1636481400000|2021-11-09 18:10:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1636481700000|2021-11-09 18:15:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1636482300000|2021-11-09 18:25:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1636482600000|2021-11-09 18:30:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1636482900000|2021-11-09 18:35:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1636483200000|2021-11-09 18:40:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1636483500000|2021-11-09 18:45:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1636484100000|2021-11-09 18:55:00|1.35|0.15|1.3|0.1|1.38|0.18|1.3|0.1|0
1636484400000|2021-11-09 19:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1636485000000|2021-11-09 19:10:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1636485300000|2021-11-09 19:15:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1636485600000|2021-11-09 19:20:00|1.28|0.08|1.25|0.05|1.28|0.08|1.24|0.04|0
1636485900000|2021-11-09 19:25:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1636486200000|2021-11-09 19:30:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1636486500000|2021-11-09 19:35:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1636486800000|2021-11-09 19:40:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1636487100000|2021-11-09 19:45:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1636487400000|2021-11-09 19:50:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1636487700000|2021-11-09 19:55:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1636488300000|2021-11-09 20:05:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1636488600000|2021-11-09 20:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1636488900000|2021-11-09 20:15:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1636489200000|2021-11-09 20:20:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1636489500000|2021-11-09 20:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1636489800000|2021-11-09 20:30:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1636490100000|2021-11-09 20:35:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1636490400000|2021-11-09 20:40:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1636490700000|2021-11-09 20:45:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1636491300000|2021-11-09 20:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1636491600000|2021-11-09 21:00:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1636491900000|2021-11-09 21:05:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1636492500000|2021-11-09 21:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1636531500000|2021-11-10 08:05:00|1.2||1.2||1.2||1.2||0
1636572600000|2021-11-10 19:30:00|1.23|0.03|1.28|0.08|1.28|0.08|1.23|0.03|0
1636572900000|2021-11-10 19:35:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1636573200000|2021-11-10 19:40:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1636573500000|2021-11-10 19:45:00|1.29|0.09|1.26|0.06|1.29|0.09|1.26|0.06|0
1636573800000|2021-11-10 19:50:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1636574100000|2021-11-10 19:55:00|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1636574400000|2021-11-10 20:00:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1636574700000|2021-11-10 20:05:00|1.28|0.08|1.26|0.06|1.28|0.08|1.25|0.05|0
1636575000000|2021-11-10 20:10:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1636575300000|2021-11-10 20:15:00|1.24|0.04|1.23|0.03|1.26|0.06|1.23|0.03|0
1636575600000|2021-11-10 20:20:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1636575900000|2021-11-10 20:25:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1636576800000|2021-11-10 20:40:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1636577100000|2021-11-10 20:45:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1636577400000|2021-11-10 20:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1636578900000|2021-11-10 21:15:00|1.4||1.4||1.4||1.4||0
1636617900000|2021-11-11 08:05:00|1.2||1.2||1.2||1.2||0
1636646400000|2021-11-11 16:00:00|1||1||1||1||0
1638290400000|2021-11-30 16:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1638290700000|2021-11-30 16:45:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1638291000000|2021-11-30 16:50:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1638291300000|2021-11-30 16:55:00|1.03|0.03|1.02|0.02|1.04|0.04|1.02|0.02|0
1638291600000|2021-11-30 17:00:00|1.03|0.03|1.08|0.08|1.08|0.08|1|0|0
1638291900000|2021-11-30 17:05:00|1.07|0.07|1.08|0.08|1.09|0.09|1.07|0.07|0
1638292200000|2021-11-30 17:10:00|1.07|0.07|1.07|0.07|1.09|0.09|1.06|0.06|0
1638292500000|2021-11-30 17:15:00|1.06|0.06|1.03|0.03|1.07|0.07|1.03|0.03|0
1638292800000|2021-11-30 17:20:00|1.02|0.02|1.02|0.02|1.04|0.04|1.02|0.02|0
1638293100000|2021-11-30 17:25:00|1.04|0.04|1|0|1.04|0.04|1|0|0
1638293400000|2021-11-30 17:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638294600000|2021-11-30 17:50:00|1.03|0.03|1.06|0.06|1.06|0.06|1.03|0.03|0
1638294900000|2021-11-30 17:55:00|1.12|0.12|1|0|1.4|0.4|1|0|0
1638559200000|2021-12-03 19:20:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1638559800000|2021-12-03 19:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1638560100000|2021-12-03 19:35:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1638560400000|2021-12-03 19:40:00|1|0|1|0|1.01|0.01|1|0|0
1638561000000|2021-12-03 19:50:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1638561300000|2021-12-03 19:55:00|1|0|1|0|1|0|1|0|0
1638561600000|2021-12-03 20:00:00|1.01|0.01|1.01|0.01|1.04|0.04|1|0|0
1638561900000|2021-12-03 20:05:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1640033700000|2021-12-20 20:55:00|54.75|53.15|54.75|53.15|54.89|53.29|54.42|52.82|0
1640034000000|2021-12-20 21:00:00|54.64|53.04|54.67|53.07|54.96|53.36|54.64|53.04|0
1640034300000|2021-12-20 21:05:00|54.71|53.11|54.29|52.69|54.75|53.15|54.29|52.69|0
1640034600000|2021-12-20 21:10:00|54.26|52.66|53.86|52.26|54.26|52.66|53.86|52.26|0
1640034900000|2021-12-20 21:15:00|54.51|51.71|54.37|51.57|54.64|51.84|54.36|51.56|0
1640035200000|2021-12-20 21:20:00|54.39|51.59|54.47|51.67|54.51|51.71|54.39|51.59|0
1640035500000|2021-12-20 21:25:00|54.46|51.66|54.42|51.62|54.5|51.7|54.37|51.57|0
1640035800000|2021-12-20 21:30:00|54.4|51.6|54.45|51.65|54.47|51.67|54.35|51.55|0
1640036100000|2021-12-20 21:35:00|54.44|51.64|54.41|51.61|54.47|51.67|54.4|51.6|0
1640036400000|2021-12-20 21:40:00|54.4|51.6|54.49|51.69|54.51|51.71|54.38|51.58|0
1640036700000|2021-12-20 21:45:00|54.43|51.63|54.49|51.69|54.5|51.7|54.43|51.63|0
1640037000000|2021-12-20 21:50:00|54.5|51.7|54.56|51.76|54.58|51.78|54.49|51.69|0
1640037300000|2021-12-20 21:55:00|54.54|51.74|54.55|51.75|54.57|51.77|54.54|51.74|0
1640037600000|2021-12-20 22:00:00|54.52|51.72|54.54|51.74|54.56|51.76|54.52|51.72|0
1640037900000|2021-12-20 22:05:00|54.53|51.73|54.53|51.73|54.53|51.73|54.53|51.73|0
1640038200000|2021-12-20 22:10:00|54.54|51.74|54.54|51.74|54.54|51.74|54.52|51.72|0
1640038500000|2021-12-20 22:15:00|54.53|51.73|54.54|51.74|54.54|51.74|54.53|51.73|0
1640038800000|2021-12-20 22:20:00|54.52|51.72|54.52|51.72|54.54|51.74|54.52|51.72|0
1640039100000|2021-12-20 22:25:00|54.54|51.74|54.52|51.72|54.54|51.74|54.49|51.69|0
1640039400000|2021-12-20 22:30:00|54.53|51.73|54.53|51.73|54.53|51.73|54.53|51.73|0
1640039700000|2021-12-20 22:35:00|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1640040000000|2021-12-20 22:40:00|54.53|51.73|54.52|51.72|54.54|51.74|54.52|51.72|0
1640040300000|2021-12-20 22:45:00|54.51|51.71|54.52|51.72|54.52|51.72|54.51|51.71|0
1640040600000|2021-12-20 22:50:00|54.5|51.7|54.49|51.69|54.5|51.7|54.49|51.69|0
1640040900000|2021-12-20 22:55:00|54.52|51.72|54.49|51.69|54.53|51.73|54.49|51.69|0
1640041200000|2021-12-20 23:00:00|54.5|51.7|54.54|51.74|54.54|51.74|54.24|51.44|0
1640041500000|2021-12-20 23:05:00|54.49|51.69|54.43|51.63|54.54|51.74|54.41|51.61|0
1640041800000|2021-12-20 23:10:00|54.45|51.65|54.45|51.65|54.5|51.7|54.38|51.58|0
1640042100000|2021-12-20 23:15:00|54.41|51.61|54.3|51.5|54.57|51.77|54.28|51.48|0
1640042400000|2021-12-20 23:20:00|54.28|51.48|54.14|51.34|54.34|51.54|54.14|51.34|0
1640042700000|2021-12-20 23:25:00|54.15|51.35|54.09|51.29|54.16|51.36|54.07|51.27|0
1640043000000|2021-12-20 23:30:00|54.07|51.27|54.03|51.23|54.07|51.27|54.01|51.21|0
1640043300000|2021-12-20 23:35:00|54.01|51.21|53.87|51.07|54.03|51.23|53.82|51.02|0
1640043600000|2021-12-20 23:40:00|53.85|51.05|53.76|50.96|53.91|51.11|53.75|50.95|0
1640043900000|2021-12-20 23:45:00|53.75|50.95|53.85|51.05|53.94|51.14|53.71|50.91|0
1640044200000|2021-12-20 23:50:00|53.87|51.07|53.96|51.16|53.99|51.19|53.86|51.06|0
1640044500000|2021-12-20 23:55:00|53.94|51.14|53.87|51.07|53.97|51.17|53.81|51.01|0
1640044800000|2021-12-21 00:00:00|53.86|51.06|54.06|51.26|54.1|51.3|53.81|51.01|0
1640045100000|2021-12-21 00:05:00|54.08|51.28|54.02|51.22|54.08|51.28|53.95|51.15|0
1640045400000|2021-12-21 00:10:00|54.03|51.23|53.91|51.11|54.08|51.28|53.88|51.08|0
1640045700000|2021-12-21 00:15:00|53.93|51.13|54.07|51.27|54.13|51.33|53.91|51.11|0
1640046000000|2021-12-21 00:20:00|54.06|51.26|54.25|51.45|54.27|51.47|54.04|51.24|0
1640046300000|2021-12-21 00:25:00|54.26|51.46|54.36|51.56|54.36|51.56|54.14|51.34|0
1640046600000|2021-12-21 00:30:00|54.34|51.54|54.35|51.55|54.46|51.66|54.28|51.48|0
1640046900000|2021-12-21 00:35:00|54.34|51.54|54.09|51.29|54.35|51.55|54.02|51.22|0
1640047200000|2021-12-21 00:40:00|54.1|51.3|54.03|51.23|54.1|51.3|53.98|51.18|0
1640047500000|2021-12-21 00:45:00|54.01|51.21|54.17|51.37|54.17|51.37|53.98|51.18|0
1640047800000|2021-12-21 00:50:00|54.19|51.39|54.17|51.37|54.19|51.39|54.08|51.28|0
1640048100000|2021-12-21 00:55:00|54.19|51.39|54.19|51.39|54.22|51.42|54.13|51.33|0
1640048400000|2021-12-21 01:00:00|54.14|51.34|54.6|51.8|54.74|51.94|54.12|51.32|0
1640048700000|2021-12-21 01:05:00|54.58|51.78|54.52|51.72|54.61|51.81|54.42|51.62|0
1640049000000|2021-12-21 01:10:00|54.5|51.7|54.34|51.54|54.5|51.7|54.26|51.46|0
1640049300000|2021-12-21 01:15:00|54.31|51.51|54.34|51.54|54.34|51.54|54.22|51.42|0
1640049600000|2021-12-21 01:20:00|54.33|51.53|54.38|51.58|54.38|51.58|54.15|51.35|0
1640049900000|2021-12-21 01:25:00|54.39|51.59|54.14|51.34|54.41|51.61|54.11|51.31|0
1640050200000|2021-12-21 01:30:00|54.18|51.38|53.74|50.94|54.18|51.38|53.72|50.92|0
1640050500000|2021-12-21 01:35:00|53.75|50.95|53.61|50.81|53.79|50.99|53.4|50.6|0
1640050800000|2021-12-21 01:40:00|53.63|50.83|53.44|50.64|53.65|50.85|53.4|50.6|0
1640051100000|2021-12-21 01:45:00|53.45|50.65|53.4|50.6|53.5|50.7|53.35|50.55|0
1640051400000|2021-12-21 01:50:00|53.41|50.61|53.33|50.53|53.43|50.63|53.29|50.49|0
1640051700000|2021-12-21 01:55:00|53.32|50.52|53.38|50.58|53.45|50.65|53.31|50.51|0
1640052000000|2021-12-21 02:00:00|53.34|50.54|53.38|50.58|53.43|50.63|53.32|50.52|0
1640052300000|2021-12-21 02:05:00|53.39|50.59|53.44|50.64|53.48|50.68|53.32|50.52|0
1640052600000|2021-12-21 02:10:00|53.43|50.63|53.47|50.67|53.5|50.7|53.41|50.61|0
1640052900000|2021-12-21 02:15:00|53.48|50.68|53.52|50.72|53.6|50.8|53.43|50.63|0
1640053200000|2021-12-21 02:20:00|53.55|50.75|53.51|50.71|53.55|50.75|53.46|50.66|0
1640053500000|2021-12-21 02:25:00|53.52|50.72|53.53|50.73|53.55|50.75|53.47|50.67|0
1640053800000|2021-12-21 02:30:00|53.52|50.72|53.5|50.7|53.61|50.81|53.47|50.67|0
1640054100000|2021-12-21 02:35:00|53.49|50.69|53.65|50.85|53.65|50.85|53.47|50.67|0
1640054400000|2021-12-21 02:40:00|53.64|50.84|53.94|51.14|53.94|51.14|53.61|50.81|0
1640054700000|2021-12-21 02:45:00|53.91|51.11|53.73|50.93|53.91|51.11|53.73|50.93|0
1640055000000|2021-12-21 02:50:00|53.7|50.9|53.66|50.86|53.7|50.9|53.61|50.81|0
1640055300000|2021-12-21 02:55:00|53.68|50.88|53.7|50.9|53.7|50.9|53.61|50.81|0
1640055600000|2021-12-21 03:00:00|53.71|50.91|53.43|50.63|53.71|50.91|53.4|50.6|0
1640055900000|2021-12-21 03:05:00|53.42|50.62|53.53|50.73|53.57|50.77|53.42|50.62|0
1640056200000|2021-12-21 03:10:00|53.52|50.72|53.46|50.66|53.55|50.75|53.45|50.65|0
1640056500000|2021-12-21 03:15:00|53.45|50.65|53.15|50.35|53.45|50.65|53.03|50.23|0
1640056800000|2021-12-21 03:20:00|53.16|50.36|53.18|50.38|53.2|50.4|53.13|50.33|0
1640057100000|2021-12-21 03:25:00|53.17|50.37|53.27|50.47|53.3|50.5|53.15|50.35|0
1640057400000|2021-12-21 03:30:00|53.26|50.46|53.3|50.5|53.3|50.5|53.21|50.41|0
1640057700000|2021-12-21 03:35:00|53.32|50.52|53.26|50.46|53.32|50.52|53.21|50.41|0
1640058000000|2021-12-21 03:40:00|53.25|50.45|53.28|50.48|53.3|50.5|53.25|50.45|0
1640058300000|2021-12-21 03:45:00|53.27|50.47|53.39|50.59|53.43|50.63|53.27|50.47|0
1640058600000|2021-12-21 03:50:00|53.38|50.58|53.22|50.42|53.4|50.6|53.21|50.41|0
1640058900000|2021-12-21 03:55:00|53.23|50.43|53.23|50.43|53.26|50.46|53.19|50.39|0
1640059200000|2021-12-21 04:00:00|53.24|50.44|53.28|50.48|53.31|50.51|53.24|50.44|0
1640059500000|2021-12-21 04:05:00|53.29|50.49|53.34|50.54|53.35|50.55|53.2|50.4|0
1640059800000|2021-12-21 04:10:00|53.33|50.53|53.26|50.46|53.38|50.58|53.26|50.46|0
1640060100000|2021-12-21 04:15:00|53.27|50.47|53.32|50.52|53.33|50.53|53.25|50.45|0
1640060400000|2021-12-21 04:20:00|53.34|50.54|53.25|50.45|53.39|50.59|53.25|50.45|0
1640060700000|2021-12-21 04:25:00|53.23|50.43|53.16|50.36|53.29|50.49|53.16|50.36|0
1640061000000|2021-12-21 04:30:00|53.15|50.35|53.2|50.4|53.2|50.4|53.13|50.33|0
1640061300000|2021-12-21 04:35:00|53.22|50.42|53.2|50.4|53.23|50.43|53.18|50.38|0
1640061600000|2021-12-21 04:40:00|53.21|50.41|53.2|50.4|53.23|50.43|53.11|50.31|0
1640061900000|2021-12-21 04:45:00|53.19|50.39|53.13|50.33|53.25|50.45|53.12|50.32|0
1640062200000|2021-12-21 04:50:00|53.12|50.32|53.11|50.31|53.16|50.36|53.1|50.3|0
1640062500000|2021-12-21 04:55:00|53.12|50.32|53.17|50.37|53.17|50.37|53.1|50.3|0
1640062800000|2021-12-21 05:00:00|53.16|50.36|52.93|50.13|53.16|50.36|52.79|49.99|0
1640063100000|2021-12-21 05:05:00|52.91|50.11|52.82|50.02|52.96|50.16|52.82|50.02|0
1640063400000|2021-12-21 05:10:00|52.84|50.04|52.79|49.99|52.91|50.11|52.77|49.97|0
1640063700000|2021-12-21 05:15:00|52.8|50|52.81|50.01|52.86|50.06|52.77|49.97|0
1640064000000|2021-12-21 05:20:00|52.79|49.99|52.75|49.95|52.87|50.07|52.75|49.95|0
1640064300000|2021-12-21 05:25:00|52.77|49.97|52.81|50.01|52.82|50.02|52.75|49.95|0
1640064600000|2021-12-21 05:30:00|52.82|50.02|52.78|49.98|52.85|50.05|52.77|49.97|0
1640064900000|2021-12-21 05:35:00|52.8|50|52.8|50|52.87|50.07|52.8|50|0
1640065200000|2021-12-21 05:40:00|52.78|49.98|52.7|49.9|52.8|50|52.69|49.89|0
1640065500000|2021-12-21 05:45:00|52.71|49.91|52.64|49.84|52.74|49.94|52.64|49.84|0
1640065800000|2021-12-21 05:50:00|52.66|49.86|52.69|49.89|52.69|49.89|52.6|49.8|0
1640066100000|2021-12-21 05:55:00|52.71|49.91|52.62|49.82|52.71|49.91|52.6|49.8|0
1640066400000|2021-12-21 06:00:00|52.64|49.84|52.48|49.68|52.66|49.86|52.46|49.66|0
1640066700000|2021-12-21 06:05:00|52.46|49.66|52.58|49.78|52.62|49.82|52.46|49.66|0
1640067000000|2021-12-21 06:10:00|52.6|49.8|52.53|49.73|52.63|49.83|52.53|49.73|0
1640067300000|2021-12-21 06:15:00|52.55|49.75|52.46|49.66|52.55|49.75|52.44|49.64|0
1640067600000|2021-12-21 06:20:00|52.44|49.64|52.51|49.71|52.53|49.73|52.44|49.64|0
1640067900000|2021-12-21 06:25:00|52.5|49.7|52.7|49.9|52.7|49.9|52.49|49.69|0
1640068200000|2021-12-21 06:30:00|52.68|49.88|52.59|49.79|52.69|49.89|52.54|49.74|0
1640068500000|2021-12-21 06:35:00|52.57|49.77|52.58|49.78|52.59|49.79|52.52|49.72|0
1640068800000|2021-12-21 06:40:00|52.59|49.79|52.54|49.74|52.64|49.84|52.53|49.73|0
1640069100000|2021-12-21 06:45:00|52.53|49.73|52.38|49.58|52.58|49.78|52.38|49.58|0
1640069400000|2021-12-21 06:50:00|52.4|49.6|52.16|49.36|52.4|49.6|52.16|49.36|0
1640069700000|2021-12-21 06:55:00|52.14|49.34|52.21|49.41|52.24|49.44|52.14|49.34|0
1640070000000|2021-12-21 07:00:00|52.23|49.43|52.48|49.68|52.5|49.7|52.23|49.43|0
1640070300000|2021-12-21 07:05:00|52.5|49.7|52.31|49.51|52.53|49.73|52.3|49.5|0
1640070600000|2021-12-21 07:10:00|52.29|49.49|52.31|49.51|52.39|49.59|52.27|49.47|0
1640070900000|2021-12-21 07:15:00|52.32|49.52|52.34|49.54|52.36|49.56|52.17|49.37|0
1640071200000|2021-12-21 07:20:00|52.36|49.56|52.41|49.61|52.5|49.7|52.34|49.54|0
1640071500000|2021-12-21 07:25:00|52.39|49.59|52.3|49.5|52.51|49.71|52.3|49.5|0
1640071800000|2021-12-21 07:30:00|52.31|49.51|52.66|49.86|52.68|49.88|52.31|49.51|0
1640072100000|2021-12-21 07:35:00|52.65|49.85|52.53|49.73|52.68|49.88|52.49|49.69|0
1640072400000|2021-12-21 07:40:00|52.52|49.72|52.71|49.91|52.82|50.02|52.51|49.71|0
1640072700000|2021-12-21 07:45:00|52.76|49.96|52.85|50.05|52.99|50.19|52.71|49.91|0
1640073000000|2021-12-21 07:50:00|52.87|50.07|52.92|50.12|52.99|50.19|52.78|49.98|0
1640073300000|2021-12-21 07:55:00|52.93|50.13|52.88|50.08|53.02|50.22|52.83|50.03|0
1640073600000|2021-12-21 08:00:00|52.97|50.17|53.28|50.48|53.48|50.68|52.97|50.17|0
1640073900000|2021-12-21 08:05:00|52.67|51.07|52.63|51.03|52.79|51.19|52.49|50.89|0
1640074200000|2021-12-21 08:10:00|52.58|50.98|52.45|50.85|52.75|51.15|52.44|50.84|0
1640074500000|2021-12-21 08:15:00|52.5|50.9|52.65|51.05|52.77|51.17|52.47|50.87|0
1640074800000|2021-12-21 08:20:00|52.68|51.08|52.26|50.66|54.36|52.76|52.22|50.62|0
1640075100000|2021-12-21 08:25:00|52.28|50.68|52.57|50.97|52.61|51.01|52.28|50.68|0
1640075400000|2021-12-21 08:30:00|52.59|50.99|52.61|51.01|52.82|51.22|52.59|50.99|0
1640075700000|2021-12-21 08:35:00|52.6|51|52.32|50.72|52.61|51.01|52.32|50.72|0
1640076000000|2021-12-21 08:40:00|52.34|50.74|52.27|50.67|52.46|50.86|52.25|50.65|0
1640076300000|2021-12-21 08:45:00|52.29|50.69|52.25|50.65|52.32|50.72|52.11|50.51|0
1640076600000|2021-12-21 08:50:00|52.24|50.64|52.22|50.62|52.29|50.69|52.11|50.51|0
1640076900000|2021-12-21 08:55:00|52.23|50.63|52.13|50.53|52.28|50.68|52.09|50.49|0
1640077200000|2021-12-21 09:00:00|52.14|50.54|52.25|50.65|52.37|50.77|52.13|50.53|0
1640077500000|2021-12-21 09:05:00|52.2|50.6|51.94|50.34|52.22|50.62|51.9|50.3|0
1640077800000|2021-12-21 09:10:00|51.93|50.33|51.78|50.18|51.97|50.37|51.74|50.14|0
1640078100000|2021-12-21 09:15:00|51.79|50.19|51.78|50.18|51.85|50.25|51.72|50.12|0
1640078400000|2021-12-21 09:20:00|51.81|50.21|51.88|50.28|51.91|50.31|51.81|50.21|0
1640078700000|2021-12-21 09:25:00|51.86|50.26|51.79|50.19|51.88|50.28|51.77|50.17|0
1640079000000|2021-12-21 09:30:00|51.78|50.18|52.05|50.45|52.07|50.47|51.77|50.17|0
1640079300000|2021-12-21 09:35:00|52.06|50.46|51.99|50.39|52.08|50.48|51.87|50.27|0
1640079600000|2021-12-21 09:40:00|51.98|50.38|52.2|50.6|52.22|50.62|51.94|50.34|0
1640079900000|2021-12-21 09:45:00|52.22|50.62|52.48|50.88|52.5|50.9|52.19|50.59|0
1640080200000|2021-12-21 09:50:00|52.49|50.89|52.29|50.69|52.5|50.9|52.29|50.69|0
1640080500000|2021-12-21 09:55:00|52.31|50.71|52.51|50.91|52.58|50.98|52.31|50.71|0
1640080800000|2021-12-21 10:00:00|52.5|50.9|52.48|50.88|52.67|51.07|52.44|50.84|0
1640081100000|2021-12-21 10:05:00|52.49|50.89|52.34|50.74|52.56|50.96|52.32|50.72|0
1640081400000|2021-12-21 10:10:00|52.35|50.75|52.26|50.66|52.39|50.79|52.22|50.62|0
1640081700000|2021-12-21 10:15:00|52.25|50.65|52.04|50.44|52.25|50.65|52|50.4|0
1640082000000|2021-12-21 10:20:00|52.02|50.42|51.95|50.35|52.06|50.46|51.93|50.33|0
1640082300000|2021-12-21 10:25:00|51.93|50.33|52.14|50.54|52.16|50.56|51.91|50.31|0
1640082600000|2021-12-21 10:30:00|52.16|50.56|51.91|50.31|52.17|50.57|51.91|50.31|0
1640082900000|2021-12-21 10:35:00|51.93|50.33|51.89|50.29|51.94|50.34|51.77|50.17|0
1640083200000|2021-12-21 10:40:00|51.88|50.28|52.01|50.41|52.03|50.43|51.88|50.28|0
1640083500000|2021-12-21 10:45:00|51.99|50.39|51.88|50.28|52.03|50.43|51.81|50.21|0
1640083800000|2021-12-21 10:50:00|51.87|50.27|51.86|50.26|52|50.4|51.86|50.26|0
1640084100000|2021-12-21 10:55:00|51.84|50.24|51.75|50.15|51.91|50.31|51.7|50.1|0
1640084400000|2021-12-21 11:00:00|51.73|50.13|51.73|50.13|51.75|50.15|51.63|50.03|0
1640084700000|2021-12-21 11:05:00|51.72|50.12|51.63|50.03|51.78|50.18|51.61|50.01|0
1640085000000|2021-12-21 11:10:00|51.61|50.01|51.51|49.91|51.7|50.1|51.51|49.91|0
1640085300000|2021-12-21 11:15:00|51.49|49.89|51.3|49.7|51.56|49.96|51.26|49.66|0
1640085600000|2021-12-21 11:20:00|51.28|49.68|51.31|49.71|51.38|49.78|51.2|49.6|0
1640085900000|2021-12-21 11:25:00|51.3|49.7|50.94|49.34|51.33|49.73|50.9|49.3|0
1640086200000|2021-12-21 11:30:00|50.92|49.32|50.99|49.39|51.06|49.46|50.87|49.27|0
1640086500000|2021-12-21 11:35:00|50.95|49.35|51.02|49.42|51.02|49.42|50.87|49.27|0
1640086800000|2021-12-21 11:40:00|51|49.4|51.12|49.52|51.12|49.52|51|49.4|0
1640087100000|2021-12-21 11:45:00|51.1|49.5|50.9|49.3|51.12|49.52|50.9|49.3|0
1640087400000|2021-12-21 11:50:00|50.92|49.32|50.97|49.37|51|49.4|50.9|49.3|0
1640087700000|2021-12-21 11:55:00|50.95|49.35|51|49.4|51|49.4|50.94|49.34|0
1640088000000|2021-12-21 12:00:00|50.98|49.38|51.01|49.41|51.08|49.48|50.98|49.38|0
1640088300000|2021-12-21 12:05:00|51.03|49.43|51.12|49.52|51.12|49.52|51.01|49.41|0
1640088600000|2021-12-21 12:10:00|51.1|49.5|51.1|49.5|51.12|49.52|51.05|49.45|0
1640088900000|2021-12-21 12:15:00|51.09|49.49|51.1|49.5|51.13|49.53|51.06|49.46|0
1640089200000|2021-12-21 12:20:00|51.11|49.51|51.01|49.41|51.11|49.51|50.92|49.32|0
1640089500000|2021-12-21 12:25:00|50.99|49.39|50.96|49.36|51.01|49.41|50.86|49.26|0
1640089800000|2021-12-21 12:30:00|50.97|49.37|51.08|49.48|51.13|49.53|50.96|49.36|0
1640090100000|2021-12-21 12:35:00|51.11|49.51|51.04|49.44|51.13|49.53|50.99|49.39|0
1640090400000|2021-12-21 12:40:00|51.02|49.42|51.05|49.45|51.11|49.51|51.01|49.41|0
1640090700000|2021-12-21 12:45:00|51.04|49.44|50.95|49.35|51.06|49.46|50.85|49.25|0
1640091000000|2021-12-21 12:50:00|50.94|49.34|50.83|49.23|50.97|49.37|50.79|49.19|0
1640091300000|2021-12-21 12:55:00|50.82|49.22|50.85|49.25|50.9|49.3|50.8|49.2|0
1640091600000|2021-12-21 13:00:00|50.83|49.23|51.1|49.5|51.1|49.5|50.83|49.23|0
1640091900000|2021-12-21 13:05:00|51.08|49.48|51.37|49.77|51.37|49.77|51.07|49.47|0
1640092200000|2021-12-21 13:10:00|51.36|49.76|51.46|49.86|51.56|49.96|51.34|49.74|0
1640092500000|2021-12-21 13:15:00|51.48|49.88|51.34|49.74|51.48|49.88|51.27|49.67|0
1640092800000|2021-12-21 13:20:00|51.35|49.75|51.42|49.82|51.44|49.84|51.32|49.72|0
1640093100000|2021-12-21 13:25:00|51.4|49.8|51.32|49.72|51.4|49.8|51.28|49.68|0
1640093400000|2021-12-21 13:30:00|51.33|49.73|51.21|49.61|51.4|49.8|51.16|49.56|0
1640093700000|2021-12-21 13:35:00|51.22|49.62|51.37|49.77|51.37|49.77|51.21|49.61|0
1640094000000|2021-12-21 13:40:00|51.35|49.75|51.31|49.71|51.38|49.78|51.28|49.68|0
1640094300000|2021-12-21 13:45:00|51.3|49.7|51.39|49.79|51.42|49.82|51.16|49.56|0
1640094600000|2021-12-21 13:50:00|51.4|49.8|51.19|49.59|51.4|49.8|51.17|49.57|0
1640094900000|2021-12-21 13:55:00|51.17|49.57|51.13|49.53|51.24|49.64|51.04|49.44|0
1640095200000|2021-12-21 14:00:00|51.14|49.54|51.38|49.78|51.38|49.78|51.09|49.49|0
1640095500000|2021-12-21 14:05:00|51.36|49.76|51.32|49.72|51.42|49.82|51.31|49.71|0
1640095800000|2021-12-21 14:10:00|51.34|49.74|51.43|49.83|51.48|49.88|51.29|49.69|0
1640096100000|2021-12-21 14:15:00|51.41|49.81|51.39|49.79|51.51|49.91|51.36|49.76|0
1640096400000|2021-12-21 14:20:00|51.41|49.81|51.49|49.89|51.54|49.94|51.39|49.79|0
1640096700000|2021-12-21 14:25:00|51.48|49.88|51.54|49.94|51.58|49.98|51.41|49.81|0
1640097000000|2021-12-21 14:30:00|51.46|49.86|51.42|49.82|51.46|49.86|51.01|49.41|0
1640097300000|2021-12-21 14:35:00|51.46|49.86|51.1|49.5|51.58|49.98|50.94|49.34|0
1640097600000|2021-12-21 14:40:00|51.08|49.48|51.75|50.15|51.95|50.35|51.08|49.48|0
1640097900000|2021-12-21 14:45:00|51.73|50.13|52.23|50.63|52.25|50.65|51.73|50.13|0
1640098200000|2021-12-21 14:50:00|52.27|50.67|52.35|50.75|52.53|50.93|52.06|50.46|0
1640098500000|2021-12-21 14:55:00|52.37|50.77|52.32|50.72|52.51|50.91|52.19|50.59|0
1640098800000|2021-12-21 15:00:00|52.31|50.71|52.37|50.77|52.42|50.82|52|50.4|0
1640099100000|2021-12-21 15:05:00|52.4|50.8|52.19|50.59|52.44|50.84|52.1|50.5|0
1640099400000|2021-12-21 15:10:00|52.24|50.64|51.96|50.36|52.31|50.71|51.89|50.29|0
1640099700000|2021-12-21 15:15:00|51.97|50.37|51.56|49.96|51.97|50.37|51.56|49.96|0
1640100000000|2021-12-21 15:20:00|51.55|49.95|52.08|50.48|52.08|50.48|51.39|49.79|0
1640100300000|2021-12-21 15:25:00|52.1|50.5|52.71|51.11|52.87|51.27|52.08|50.48|0
1640100600000|2021-12-21 15:30:00|52.69|51.09|52.57|50.97|52.73|51.13|51.69|50.09|0
1640100900000|2021-12-21 15:35:00|52.55|50.95|52.51|50.91|52.83|51.23|52.34|50.74|0
1640101200000|2021-12-21 15:40:00|52.55|50.95|52.27|50.67|52.55|50.95|52.18|50.58|0
1640101500000|2021-12-21 15:45:00|52.3|50.7|52.32|50.72|52.67|51.07|52.13|50.53|0
1640101800000|2021-12-21 15:50:00|52.34|50.74|51.58|49.98|52.41|50.81|51.57|49.97|0
1640102100000|2021-12-21 15:55:00|51.6|50|51.48|49.88|51.62|50.02|51.39|49.79|0
1640102400000|2021-12-21 16:00:00|51.51|49.91|51.29|49.69|51.68|50.08|51.29|49.69|0
1640102700000|2021-12-21 16:05:00|51.27|49.67|50.69|49.09|51.27|49.67|50.64|49.04|0
1640103000000|2021-12-21 16:10:00|50.67|49.07|50.67|49.07|50.89|49.29|50.65|49.05|0
1640103300000|2021-12-21 16:15:00|50.69|49.09|50.96|49.36|51.01|49.41|50.69|49.09|0
1640103600000|2021-12-21 16:20:00|50.92|49.32|51.01|49.41|51.06|49.46|50.84|49.24|0
1640103900000|2021-12-21 16:25:00|51.03|49.43|50.9|49.3|51.06|49.46|50.84|49.24|0
1640104200000|2021-12-21 16:30:00|50.87|49.27|50.08|48.48|51.56|49.96|50.01|48.41|0
1640104500000|2021-12-21 16:35:00|50.11|48.51|49.8|48.2|50.29|48.69|49.78|48.18|0
1640104800000|2021-12-21 16:40:00|49.75|48.15|49.14|47.54|49.81|48.21|49.14|47.54|0
1640105100000|2021-12-21 16:45:00|49.13|47.53|49.42|47.82|49.43|47.83|49.13|47.53|0
1640105400000|2021-12-21 16:50:00|49.39|47.79|49.24|47.64|49.42|47.82|49.21|47.61|0
1640105700000|2021-12-21 16:55:00|49.22|47.62|49.49|47.89|49.62|48.02|49.19|47.59|0
1640106000000|2021-12-21 17:00:00|49.46|47.86|49.44|47.84|49.51|47.91|49.22|47.62|0
1640106300000|2021-12-21 17:05:00|49.45|47.85|49.17|47.57|49.52|47.92|49.17|47.57|0
1640106600000|2021-12-21 17:10:00|49.19|47.59|48.87|47.27|49.27|47.67|48.77|47.17|0
1640106900000|2021-12-21 17:15:00|48.86|47.26|48.84|47.24|48.94|47.34|48.74|47.14|0
1640107200000|2021-12-21 17:20:00|48.85|47.25|48.8|47.2|49|47.4|48.8|47.2|0
1640107500000|2021-12-21 17:25:00|48.82|47.22|48.89|47.29|49.84|48.24|48.55|46.95|0
1640107800000|2021-12-21 17:30:00|48.81|47.21|48.74|47.14|48.94|47.34|48.66|47.06|0
1640108100000|2021-12-21 17:35:00|48.76|47.16|48.72|47.12|48.84|47.24|48.61|47.01|0
1640108400000|2021-12-21 17:40:00|48.69|47.09|48.81|47.21|48.82|47.22|48.67|47.07|0
1640108700000|2021-12-21 17:45:00|48.79|47.19|48.67|47.07|48.81|47.21|48.57|46.97|0
1640109000000|2021-12-21 17:50:00|48.69|47.09|48.52|46.92|48.72|47.12|48.38|46.78|0
1640109300000|2021-12-21 17:55:00|48.51|46.91|48.33|46.73|48.52|46.92|48.28|46.68|0
1640109600000|2021-12-21 18:00:00|48.34|46.74|48.47|46.87|48.51|46.91|48.33|46.73|0
1640109900000|2021-12-21 18:05:00|48.46|46.86|48.49|46.89|48.63|47.03|48.44|46.84|0
1640110200000|2021-12-21 18:10:00|48.47|46.87|48.63|47.03|48.73|47.13|48.47|46.87|0
1640110500000|2021-12-21 18:15:00|48.65|47.05|48.63|47.03|48.7|47.1|48.53|46.93|0
1640110800000|2021-12-21 18:20:00|48.65|47.05|48.39|46.79|48.65|47.05|48.35|46.75|0
1640111100000|2021-12-21 18:25:00|48.37|46.77|48.37|46.77|48.48|46.88|48.35|46.75|0
1640111400000|2021-12-21 18:30:00|48.34|46.74|48.24|46.64|48.38|46.78|48.24|46.64|0
1640111700000|2021-12-21 18:35:00|48.25|46.65|48.16|46.56|48.27|46.67|48.06|46.46|0
1640112000000|2021-12-21 18:40:00|48.17|46.57|48.02|46.42|48.19|46.59|47.98|46.38|0
1640112300000|2021-12-21 18:45:00|48.01|46.41|47.93|46.33|48.04|46.44|47.91|46.31|0
1640112600000|2021-12-21 18:50:00|47.91|46.31|48.1|46.5|48.14|46.54|47.91|46.31|0
1640112900000|2021-12-21 18:55:00|48.07|46.47|48.13|46.53|48.15|46.55|48.07|46.47|0
1640113200000|2021-12-21 19:00:00|48.12|46.52|47.94|46.34|48.2|46.6|47.89|46.29|0
1640113500000|2021-12-21 19:05:00|47.99|46.39|48.02|46.42|48.08|46.48|47.91|46.31|0
1640113800000|2021-12-21 19:10:00|48|46.4|48.05|46.45|48.07|46.47|47.95|46.35|0
1640114100000|2021-12-21 19:15:00|48.03|46.43|48.08|46.48|48.15|46.55|48.03|46.43|0
1640114400000|2021-12-21 19:20:00|48.06|46.46|48.83|47.23|48.86|47.26|48.06|46.46|0
1640114700000|2021-12-21 19:25:00|48.81|47.21|48.62|47.02|48.83|47.23|48.6|47|0
1640115000000|2021-12-21 19:30:00|48.57|46.97|48.57|46.97|48.63|47.03|48.47|46.87|0
1640115300000|2021-12-21 19:35:00|48.55|46.95|48.95|47.35|48.95|47.35|48.53|46.93|0
1640115600000|2021-12-21 19:40:00|48.89|47.29|48.89|47.29|48.94|47.34|48.71|47.11|0
1640115900000|2021-12-21 19:45:00|48.91|47.31|48.63|47.03|48.91|47.31|48.47|46.87|0
1640116200000|2021-12-21 19:50:00|48.61|47.01|48.51|46.91|48.63|47.03|48.48|46.88|0
1640116500000|2021-12-21 19:55:00|48.53|46.93|48.27|46.67|48.53|46.93|48.27|46.67|0
1640116800000|2021-12-21 20:00:00|48.28|46.68|48.27|46.67|48.35|46.75|48.19|46.59|0
1640117100000|2021-12-21 20:05:00|48.28|46.68|48.52|46.92|48.52|46.92|48.28|46.68|0
1640117400000|2021-12-21 20:10:00|48.51|46.91|48.39|46.79|48.52|46.92|48.33|46.73|0
1640117700000|2021-12-21 20:15:00|48.36|46.76|48.36|46.76|48.47|46.87|48.3|46.7|0
1640118000000|2021-12-21 20:20:00|48.38|46.78|48.57|46.97|48.57|46.97|48.34|46.74|0
1640118300000|2021-12-21 20:25:00|48.54|46.94|48.5|46.9|48.57|46.97|48.42|46.82|0
1640118600000|2021-12-21 20:30:00|48.52|46.92|48.57|46.97|48.57|46.97|48.39|46.79|0
1640118900000|2021-12-21 20:35:00|48.55|46.95|48.71|47.11|48.83|47.23|48.47|46.87|0
1640119200000|2021-12-21 20:40:00|48.73|47.13|49.01|47.41|49.04|47.44|48.7|47.1|0
1640119500000|2021-12-21 20:45:00|48.99|47.39|49.17|47.57|49.25|47.65|48.99|47.39|0
1640119800000|2021-12-21 20:50:00|49.04|47.44|48.17|46.57|49.04|47.44|48.17|46.57|0
1640120100000|2021-12-21 20:55:00|48.24|46.64|48.11|46.51|48.38|46.78|47.96|46.36|0
1640120400000|2021-12-21 21:00:00|48.03|46.43|48.17|46.57|48.35|46.75|48.03|46.43|0
1640120700000|2021-12-21 21:05:00|48.14|46.54|48.06|46.46|48.14|46.54|48.02|46.42|0
1640121000000|2021-12-21 21:10:00|48.07|46.47|48.12|46.52|48.14|46.54|48.07|46.47|0
1640121300000|2021-12-21 21:15:00|48.7|45.9|48.64|45.84|48.7|45.9|48.62|45.82|0
1640121600000|2021-12-21 21:20:00|48.62|45.82|48.52|45.72|48.67|45.87|48.51|45.71|0
1640121900000|2021-12-21 21:25:00|48.51|45.71|48.54|45.74|48.55|45.75|48.51|45.71|0
1640122200000|2021-12-21 21:30:00|48.52|45.72|48.52|45.72|48.55|45.75|48.51|45.71|0
1640122500000|2021-12-21 21:35:00|48.54|45.74|48.52|45.72|48.54|45.74|48.52|45.72|0
1640122800000|2021-12-21 21:40:00|48.5|45.7|48.5|45.7|48.52|45.72|48.5|45.7|0
1640123100000|2021-12-21 21:45:00|48.52|45.72|48.52|45.72|48.53|45.73|48.49|45.69|0
1640123400000|2021-12-21 21:50:00|48.53|45.73|48.5|45.7|48.53|45.73|48.48|45.68|0
1640123700000|2021-12-21 21:55:00|48.52|45.72|48.54|45.74|48.54|45.74|48.48|45.68|0
1640124000000|2021-12-21 22:00:00|48.5|45.7|48.49|45.69|48.51|45.71|48.47|45.67|0
1640124300000|2021-12-21 22:05:00|48.48|45.68|48.49|45.69|48.51|45.71|48.48|45.68|0
1640124600000|2021-12-21 22:10:00|48.5|45.7|48.51|45.71|48.52|45.72|48.5|45.7|0
1640124900000|2021-12-21 22:15:00|48.5|45.7|48.52|45.72|48.52|45.72|48.5|45.7|0
1640125200000|2021-12-21 22:20:00|48.53|45.73|48.53|45.73|48.55|45.75|48.53|45.73|0
1640125500000|2021-12-21 22:25:00|48.52|45.72|48.51|45.71|48.52|45.72|48.5|45.7|0
1640125800000|2021-12-21 22:30:00|48.5|45.7|48.49|45.69|48.51|45.71|48.49|45.69|0
1640126100000|2021-12-21 22:35:00|48.5|45.7|48.52|45.72|48.52|45.72|48.5|45.7|0
1640126400000|2021-12-21 22:40:00|48.51|45.71|48.52|45.72|48.52|45.72|48.49|45.69|0
1640126700000|2021-12-21 22:45:00|48.51|45.71|48.54|45.74|48.54|45.74|48.51|45.71|0
1640127000000|2021-12-21 22:50:00|48.53|45.73|48.53|45.73|48.53|45.73|48.53|45.73|0
1640127300000|2021-12-21 22:55:00|48.52|45.72|48.58|45.78|48.61|45.81|48.52|45.72|0
1640127600000|2021-12-21 23:00:00|48.56|45.76|48.6|45.8|48.73|45.93|48.48|45.68|0
1640127900000|2021-12-21 23:05:00|48.63|45.83|48.63|45.83|48.68|45.88|48.53|45.73|0
1640128200000|2021-12-21 23:10:00|48.6|45.8|48.69|45.89|48.71|45.91|48.6|45.8|0
1640128500000|2021-12-21 23:15:00|48.71|45.91|48.85|46.05|48.85|46.05|48.69|45.89|0
1640128800000|2021-12-21 23:20:00|48.82|46.02|48.75|45.95|48.83|46.03|48.74|45.94|0
1640129100000|2021-12-21 23:25:00|48.76|45.96|48.8|46|48.82|46.02|48.74|45.94|0
1640129400000|2021-12-21 23:30:00|48.78|45.98|48.69|45.89|48.87|46.07|48.69|45.89|0
1640129700000|2021-12-21 23:35:00|48.7|45.9|48.75|45.95|48.77|45.97|48.7|45.9|0
1640130000000|2021-12-21 23:40:00|48.77|45.97|48.81|46.01|48.83|46.03|48.75|45.95|0
1640130300000|2021-12-21 23:45:00|48.83|46.03|48.84|46.04|48.88|46.08|48.75|45.95|0
1640130600000|2021-12-21 23:50:00|48.86|46.06|48.79|45.99|48.86|46.06|48.79|45.99|0
1640130900000|2021-12-21 23:55:00|48.81|46.01|48.78|45.98|48.83|46.03|48.74|45.94|0
1640131200000|2021-12-22 00:00:00|48.83|46.03|48.65|45.85|48.83|46.03|48.61|45.81|0
1640131500000|2021-12-22 00:05:00|48.66|45.86|48.71|45.91|48.76|45.96|48.61|45.81|0
1640131800000|2021-12-22 00:10:00|48.73|45.93|48.7|45.9|48.74|45.94|48.64|45.84|0
1640132100000|2021-12-22 00:15:00|48.71|45.91|48.84|46.04|48.87|46.07|48.71|45.91|0
1640132400000|2021-12-22 00:20:00|48.85|46.05|48.71|45.91|48.95|46.15|48.71|45.91|0
1640132700000|2021-12-22 00:25:00|48.72|45.92|48.67|45.87|48.74|45.94|48.64|45.84|0
1640133000000|2021-12-22 00:30:00|48.66|45.86|48.7|45.9|48.74|45.94|48.66|45.86|0
1640133300000|2021-12-22 00:35:00|48.69|45.89|48.73|45.93|48.75|45.95|48.67|45.87|0
1640133600000|2021-12-22 00:40:00|48.74|45.94|48.74|45.94|48.77|45.97|48.67|45.87|0
1640133900000|2021-12-22 00:45:00|48.73|45.93|48.81|46.01|48.83|46.03|48.72|45.92|0
1640134200000|2021-12-22 00:50:00|48.8|46|48.76|45.96|48.82|46.02|48.75|45.95|0
1640134500000|2021-12-22 00:55:00|48.75|45.95|48.86|46.06|48.89|46.09|48.7|45.9|0
1640134800000|2021-12-22 01:00:00|48.84|46.04|48.73|45.93|48.86|46.06|48.73|45.93|0
1640135100000|2021-12-22 01:05:00|48.74|45.94|48.66|45.86|48.74|45.94|48.62|45.82|0
1640135400000|2021-12-22 01:10:00|48.67|45.87|48.69|45.89|48.71|45.91|48.65|45.85|0
1640135700000|2021-12-22 01:15:00|48.71|45.91|48.69|45.89|48.76|45.96|48.68|45.88|0
1640136000000|2021-12-22 01:20:00|48.68|45.88|48.66|45.86|48.68|45.88|48.6|45.8|0
1640136300000|2021-12-22 01:25:00|48.64|45.84|48.63|45.83|48.68|45.88|48.59|45.79|0
1640136600000|2021-12-22 01:30:00|48.61|45.81|48.59|45.79|48.64|45.84|48.56|45.76|0
1640136900000|2021-12-22 01:35:00|48.58|45.78|48.48|45.68|48.61|45.81|48.46|45.66|0
1640137200000|2021-12-22 01:40:00|48.47|45.67|48.54|45.74|48.57|45.77|48.46|45.66|0
1640137500000|2021-12-22 01:45:00|48.56|45.76|48.75|45.95|48.75|45.95|48.56|45.76|0
1640137800000|2021-12-22 01:50:00|48.74|45.94|48.8|46|48.87|46.07|48.72|45.92|0
1640138100000|2021-12-22 01:55:00|48.78|45.98|48.83|46.03|48.83|46.03|48.75|45.95|0
1640138400000|2021-12-22 02:00:00|48.82|46.02|48.73|45.93|48.83|46.03|48.71|45.91|0
1640138700000|2021-12-22 02:05:00|48.72|45.92|48.76|45.96|48.79|45.99|48.72|45.92|0
1640139000000|2021-12-22 02:10:00|48.75|45.95|48.74|45.94|48.76|45.96|48.71|45.91|0
1640139300000|2021-12-22 02:15:00|48.76|45.96|48.89|46.09|48.89|46.09|48.73|45.93|0
1640139600000|2021-12-22 02:20:00|48.92|46.12|48.83|46.03|48.94|46.14|48.78|45.98|0
1640139900000|2021-12-22 02:25:00|48.82|46.02|48.73|45.93|48.85|46.05|48.73|45.93|0
1640140200000|2021-12-22 02:30:00|48.74|45.94|48.77|45.97|48.8|46|48.72|45.92|0
1640140500000|2021-12-22 02:35:00|48.78|45.98|48.8|46|48.84|46.04|48.77|45.97|0
1640140800000|2021-12-22 02:40:00|48.82|46.02|48.93|46.13|48.93|46.13|48.8|46|0
1640141100000|2021-12-22 02:45:00|48.95|46.15|49.09|46.29|49.11|46.31|48.93|46.13|0
1640141400000|2021-12-22 02:50:00|49.11|46.31|49.06|46.26|49.15|46.35|49.03|46.23|0
1640141700000|2021-12-22 02:55:00|49.05|46.25|49.04|46.24|49.07|46.27|49.03|46.23|0
1640142000000|2021-12-22 03:00:00|49.06|46.26|49.12|46.32|49.17|46.37|49.04|46.24|0
1640142300000|2021-12-22 03:05:00|49.11|46.31|49.02|46.22|49.11|46.31|49.01|46.21|0
1640142600000|2021-12-22 03:10:00|49.04|46.24|49.01|46.21|49.07|46.27|49.01|46.21|0
1640142900000|2021-12-22 03:15:00|49.02|46.22|49.02|46.22|49.04|46.24|49|46.2|0
1640143200000|2021-12-22 03:20:00|49.03|46.23|49|46.2|49.08|46.28|49|46.2|0
1640143500000|2021-12-22 03:25:00|49.02|46.22|48.95|46.15|49.02|46.22|48.9|46.1|0
1640143800000|2021-12-22 03:30:00|48.92|46.12|48.87|46.07|48.94|46.14|48.85|46.05|0
1640144100000|2021-12-22 03:35:00|48.85|46.05|48.88|46.08|48.89|46.09|48.82|46.02|0
1640144400000|2021-12-22 03:40:00|48.89|46.09|48.92|46.12|48.95|46.15|48.87|46.07|0
1640144700000|2021-12-22 03:45:00|48.91|46.11|48.92|46.12|48.96|46.16|48.9|46.1|0
1640145000000|2021-12-22 03:50:00|48.91|46.11|48.95|46.15|48.95|46.15|48.88|46.08|0
1640145300000|2021-12-22 03:55:00|48.96|46.16|48.95|46.15|48.99|46.19|48.93|46.13|0
1640145600000|2021-12-22 04:00:00|48.93|46.13|48.91|46.11|48.94|46.14|48.91|46.11|0
1640145900000|2021-12-22 04:05:00|48.88|46.08|48.89|46.09|48.89|46.09|48.83|46.03|0
1640146200000|2021-12-22 04:10:00|48.88|46.08|48.93|46.13|48.94|46.14|48.88|46.08|0
1640146500000|2021-12-22 04:15:00|48.94|46.14|48.91|46.11|48.94|46.14|48.91|46.11|0
1640146800000|2021-12-22 04:20:00|48.92|46.12|48.91|46.11|48.96|46.16|48.91|46.11|0
1640147100000|2021-12-22 04:25:00|48.92|46.12|48.95|46.15|48.95|46.15|48.89|46.09|0
1640147400000|2021-12-22 04:30:00|48.96|46.16|48.94|46.14|48.99|46.19|48.94|46.14|0
1640147700000|2021-12-22 04:35:00|48.95|46.15|48.92|46.12|48.95|46.15|48.9|46.1|0
1640148000000|2021-12-22 04:40:00|48.93|46.13|48.93|46.13|48.95|46.15|48.92|46.12|0
1640148300000|2021-12-22 04:45:00|48.92|46.12|48.88|46.08|48.93|46.13|48.88|46.08|0
1640148600000|2021-12-22 04:50:00|48.87|46.07|48.91|46.11|48.92|46.12|48.87|46.07|0
1640148900000|2021-12-22 04:55:00|48.92|46.12|48.93|46.13|48.96|46.16|48.9|46.1|0
1640149200000|2021-12-22 05:00:00|48.91|46.11|48.77|45.97|48.95|46.15|48.75|45.95|0
1640149500000|2021-12-22 05:05:00|48.78|45.98|48.98|46.18|48.99|46.19|48.77|45.97|0
1640149800000|2021-12-22 05:10:00|48.99|46.19|48.99|46.19|49.01|46.21|48.94|46.14|0
1640150100000|2021-12-22 05:15:00|49.01|46.21|49.04|46.24|49.06|46.26|48.99|46.19|0
1640150400000|2021-12-22 05:20:00|49.05|46.25|49.05|46.25|49.09|46.29|49.02|46.22|0
1640150700000|2021-12-22 05:25:00|49.04|46.24|48.96|46.16|49.04|46.24|48.96|46.16|0
1640151000000|2021-12-22 05:30:00|48.94|46.14|48.84|46.04|48.94|46.14|48.83|46.03|0
1640151300000|2021-12-22 05:35:00|48.85|46.05|48.87|46.07|48.88|46.08|48.82|46.02|0
1640151600000|2021-12-22 05:40:00|48.86|46.06|49|46.2|49|46.2|48.86|46.06|0
1640151900000|2021-12-22 05:45:00|48.99|46.19|48.91|46.11|49|46.2|48.91|46.11|0
1640152200000|2021-12-22 05:50:00|48.9|46.1|48.89|46.09|48.93|46.13|48.84|46.04|0
1640152500000|2021-12-22 05:55:00|48.87|46.07|48.78|45.98|48.89|46.09|48.77|45.97|0
1640152800000|2021-12-22 06:00:00|48.77|45.97|48.85|46.05|48.88|46.08|48.74|45.94|0
1640153100000|2021-12-22 06:05:00|48.83|46.03|48.7|45.9|48.85|46.05|48.67|45.87|0
1640153400000|2021-12-22 06:10:00|48.68|45.88|48.72|45.92|48.73|45.93|48.62|45.82|0
1640153700000|2021-12-22 06:15:00|48.7|45.9|48.52|45.72|48.73|45.93|48.5|45.7|0
1640154000000|2021-12-22 06:20:00|48.54|45.74|48.48|45.68|48.57|45.77|48.4|45.6|0
1640154300000|2021-12-22 06:25:00|48.47|45.67|48.58|45.78|48.6|45.8|48.47|45.67|0
1640154600000|2021-12-22 06:30:00|48.54|45.74|48.55|45.75|48.55|45.75|48.45|45.65|0
1640154900000|2021-12-22 06:35:00|48.56|45.76|48.69|45.89|48.7|45.9|48.53|45.73|0
1640155200000|2021-12-22 06:40:00|48.68|45.88|48.66|45.86|48.72|45.92|48.63|45.83|0
1640155500000|2021-12-22 06:45:00|48.68|45.88|48.66|45.86|48.71|45.91|48.66|45.86|0
1640155800000|2021-12-22 06:50:00|48.68|45.88|48.72|45.92|48.76|45.96|48.68|45.88|0
1640156100000|2021-12-22 06:55:00|48.71|45.91|48.78|45.98|48.85|46.05|48.68|45.88|0
1640156400000|2021-12-22 07:00:00|48.79|45.99|48.74|45.94|48.85|46.05|48.74|45.94|0
1640156700000|2021-12-22 07:05:00|48.73|45.93|48.77|45.97|48.84|46.04|48.72|45.92|0
1640157000000|2021-12-22 07:10:00|48.75|45.95|48.66|45.86|48.77|45.97|48.58|45.78|0
1640157300000|2021-12-22 07:15:00|48.65|45.85|48.76|45.96|48.8|46|48.65|45.85|0
1640157600000|2021-12-22 07:20:00|48.77|45.97|48.73|45.93|48.77|45.97|48.69|45.89|0
1640157900000|2021-12-22 07:25:00|48.72|45.92|48.85|46.05|48.86|46.06|48.72|45.92|0
1640158200000|2021-12-22 07:30:00|48.89|46.09|48.88|46.08|48.93|46.13|48.86|46.06|0
1640158500000|2021-12-22 07:35:00|48.86|46.06|48.89|46.09|48.91|46.11|48.84|46.04|0
1640158800000|2021-12-22 07:40:00|48.88|46.08|48.81|46.01|48.91|46.11|48.81|46.01|0
1640159100000|2021-12-22 07:45:00|48.83|46.03|48.89|46.09|48.97|46.17|48.83|46.03|0
1640159400000|2021-12-22 07:50:00|48.87|46.07|48.99|46.19|49.02|46.22|48.87|46.07|0
1640159700000|2021-12-22 07:55:00|48.97|46.17|48.97|46.17|48.99|46.19|48.86|46.06|0
1640160000000|2021-12-22 08:00:00|48.95|46.15|49.44|46.64|49.45|46.65|48.86|46.06|0
1640160300000|2021-12-22 08:05:00|48.82|47.22|48.92|47.32|48.97|47.37|48.82|47.22|0
1640160600000|2021-12-22 08:10:00|48.93|47.33|48.75|47.15|48.93|47.33|48.71|47.11|0
1640160900000|2021-12-22 08:15:00|48.77|47.17|48.97|47.37|48.98|47.38|48.75|47.15|0
1640161200000|2021-12-22 08:20:00|48.98|47.38|49.03|47.43|49.15|47.55|48.92|47.32|0
1640161500000|2021-12-22 08:25:00|49.05|47.45|49.09|47.49|49.14|47.54|49.03|47.43|0
1640161800000|2021-12-22 08:30:00|49.13|47.53|49.22|47.62|49.32|47.72|49.03|47.43|0
1640162100000|2021-12-22 08:35:00|49.23|47.63|49.45|47.85|49.45|47.85|49.22|47.62|0
1640162400000|2021-12-22 08:40:00|49.47|47.87|49.29|47.69|49.57|47.97|49.19|47.59|0
1640162700000|2021-12-22 08:45:00|49.3|47.7|49.04|47.44|49.34|47.74|49.02|47.42|0
1640163000000|2021-12-22 08:50:00|49.02|47.42|49.1|47.5|49.17|47.57|49.01|47.41|0
1640163300000|2021-12-22 08:55:00|49.07|47.47|49.14|47.54|49.15|47.55|49.04|47.44|0
1640163600000|2021-12-22 09:00:00|49.12|47.52|49.09|47.49|49.18|47.58|49.07|47.47|0
1640163900000|2021-12-22 09:05:00|49.12|47.52|49.13|47.53|49.18|47.58|49.04|47.44|0
1640164200000|2021-12-22 09:10:00|49.12|47.52|48.97|47.37|49.18|47.58|48.94|47.34|0
1640164500000|2021-12-22 09:15:00|48.95|47.35|48.85|47.25|49.01|47.41|48.84|47.24|0
1640164800000|2021-12-22 09:20:00|48.84|47.24|48.97|47.37|49|47.4|48.8|47.2|0
1640165100000|2021-12-22 09:25:00|49|47.4|49.01|47.41|49.03|47.43|48.92|47.32|0
1640165400000|2021-12-22 09:30:00|49|47.4|48.87|47.27|49.03|47.43|48.83|47.23|0
1640165700000|2021-12-22 09:35:00|48.84|47.24|48.93|47.33|48.96|47.36|48.83|47.23|0
1640166000000|2021-12-22 09:40:00|48.94|47.34|49.01|47.41|49.03|47.43|48.93|47.33|0
1640166300000|2021-12-22 09:45:00|48.99|47.39|49.06|47.46|49.11|47.51|48.98|47.38|0
1640166600000|2021-12-22 09:50:00|49.04|47.44|48.98|47.38|49.09|47.49|48.91|47.31|0
1640166900000|2021-12-22 09:55:00|48.99|47.39|49.04|47.44|49.1|47.5|48.94|47.34|0
1640167200000|2021-12-22 10:00:00|49.02|47.42|48.99|47.39|49.1|47.5|48.93|47.33|0
1640167500000|2021-12-22 10:05:00|48.97|47.37|48.94|47.34|49.05|47.45|48.94|47.34|0
1640167800000|2021-12-22 10:10:00|48.92|47.32|48.92|47.32|48.97|47.37|48.88|47.28|0
1640168100000|2021-12-22 10:15:00|48.9|47.3|48.88|47.28|48.9|47.3|48.84|47.24|0
1640168400000|2021-12-22 10:20:00|48.89|47.29|48.92|47.32|48.94|47.34|48.84|47.24|0
1640168700000|2021-12-22 10:25:00|48.9|47.3|48.87|47.27|48.93|47.33|48.84|47.24|0
1640169000000|2021-12-22 10:30:00|48.85|47.25|48.98|47.38|49|47.4|48.82|47.22|0
1640169300000|2021-12-22 10:35:00|48.95|47.35|48.74|47.14|48.95|47.35|48.74|47.14|0
1640169600000|2021-12-22 10:40:00|48.72|47.12|48.6|47|48.73|47.13|48.54|46.94|0
1640169900000|2021-12-22 10:45:00|48.59|46.99|48.46|46.86|48.62|47.02|48.46|46.86|0
1640170200000|2021-12-22 10:50:00|48.41|46.81|48.42|46.82|48.42|46.82|48.31|46.71|0
1640170500000|2021-12-22 10:55:00|48.41|46.81|48.32|46.72|48.42|46.82|48.31|46.71|0
1640170800000|2021-12-22 11:00:00|48.33|46.73|48.32|46.72|48.48|46.88|48.31|46.71|0
1640171100000|2021-12-22 11:05:00|48.33|46.73|48.29|46.69|48.39|46.79|48.27|46.67|0
1640171400000|2021-12-22 11:10:00|48.27|46.67|48.32|46.72|48.34|46.74|48.21|46.61|0
1640171700000|2021-12-22 11:15:00|48.3|46.7|48.22|46.62|48.3|46.7|48.18|46.58|0
1640172000000|2021-12-22 11:20:00|48.21|46.61|48.22|46.62|48.24|46.64|48.17|46.57|0
1640172300000|2021-12-22 11:25:00|48.24|46.64|48.32|46.72|48.33|46.73|48.24|46.64|0
1640172600000|2021-12-22 11:30:00|48.31|46.71|48.38|46.78|48.4|46.8|48.31|46.71|0
1640172900000|2021-12-22 11:35:00|48.4|46.8|48.41|46.81|48.43|46.83|48.38|46.78|0
1640173200000|2021-12-22 11:40:00|48.4|46.8|48.35|46.75|48.44|46.84|48.31|46.71|0
1640173500000|2021-12-22 11:45:00|48.33|46.73|48.2|46.6|48.33|46.73|48.17|46.57|0
1640173800000|2021-12-22 11:50:00|48.22|46.62|48.21|46.61|48.23|46.63|48.2|46.6|0
1640174100000|2021-12-22 11:55:00|48.2|46.6|48.02|46.42|48.2|46.6|48|46.4|0
1640174400000|2021-12-22 12:00:00|48.04|46.44|48.08|46.48|48.1|46.5|47.99|46.39|0
1640174700000|2021-12-22 12:05:00|48.1|46.5|48.07|46.47|48.1|46.5|48.07|46.47|0
1640175000000|2021-12-22 12:10:00|48.08|46.48|48.06|46.46|48.1|46.5|48.06|46.46|0
1640175300000|2021-12-22 12:15:00|48.08|46.48|48.14|46.54|48.14|46.54|48.08|46.48|0
1640175600000|2021-12-22 12:20:00|48.16|46.56|48.11|46.51|48.18|46.58|48.11|46.51|0
1640175900000|2021-12-22 12:25:00|48.13|46.53|48.21|46.61|48.22|46.62|48.11|46.51|0
1640176200000|2021-12-22 12:30:00|48.22|46.62|48.14|46.54|48.22|46.62|48.14|46.54|0
1640176500000|2021-12-22 12:35:00|48.19|46.59|48.2|46.6|48.24|46.64|48.19|46.59|0
1640176800000|2021-12-22 12:40:00|48.22|46.62|48.22|46.62|48.28|46.68|48.2|46.6|0
1640177100000|2021-12-22 12:45:00|48.2|46.6|48.22|46.62|48.22|46.62|48.17|46.57|0
1640177400000|2021-12-22 12:50:00|48.2|46.6|48.28|46.68|48.3|46.7|48.17|46.57|0
1640177700000|2021-12-22 12:55:00|48.25|46.65|48.38|46.78|48.39|46.79|48.23|46.63|0
1640178000000|2021-12-22 13:00:00|48.36|46.76|48.44|46.84|48.47|46.87|48.31|46.71|0
1640178300000|2021-12-22 13:05:00|48.42|46.82|48.41|46.81|48.46|46.86|48.39|46.79|0
1640178600000|2021-12-22 13:10:00|48.39|46.79|48.49|46.89|48.5|46.9|48.34|46.74|0
1640178900000|2021-12-22 13:15:00|48.5|46.9|48.57|46.97|48.6|47|48.47|46.87|0
1640179200000|2021-12-22 13:20:00|48.55|46.95|48.83|47.23|48.84|47.24|48.55|46.95|0
1640179500000|2021-12-22 13:25:00|48.81|47.21|48.81|47.21|49.02|47.42|48.81|47.21|0
1640179800000|2021-12-22 13:30:00|48.79|47.19|48.73|47.13|48.81|47.21|48.61|47.01|0
1640180100000|2021-12-22 13:35:00|48.76|47.16|49.03|47.43|49.07|47.47|48.68|47.08|0
1640180400000|2021-12-22 13:40:00|48.99|47.39|49.22|47.62|49.25|47.65|48.85|47.25|0
1640180700000|2021-12-22 13:45:00|49.21|47.61|49.05|47.45|49.21|47.61|49.03|47.43|0
1640181000000|2021-12-22 13:50:00|49.06|47.46|49.1|47.5|49.1|47.5|48.97|47.37|0
1640181300000|2021-12-22 13:55:00|49.08|47.48|48.98|47.38|49.08|47.48|48.96|47.36|0
1640181600000|2021-12-22 14:00:00|48.96|47.36|48.93|47.33|49.09|47.49|48.93|47.33|0
1640181900000|2021-12-22 14:05:00|48.91|47.31|48.52|46.92|48.91|47.31|48.52|46.92|0
1640182200000|2021-12-22 14:10:00|48.51|46.91|48.63|47.03|48.67|47.07|48.46|46.86|0
1640182500000|2021-12-22 14:15:00|48.62|47.02|48.62|47.02|48.7|47.1|48.58|46.98|0
1640182800000|2021-12-22 14:20:00|48.63|47.03|48.7|47.1|48.76|47.16|48.63|47.03|0
1640183100000|2021-12-22 14:25:00|48.68|47.08|48.5|46.9|48.68|47.08|48.47|46.87|0
1640183400000|2021-12-22 14:30:00|48.52|46.92|48.7|47.1|48.72|47.12|48.31|46.71|0
1640183700000|2021-12-22 14:35:00|48.72|47.12|48.36|46.76|48.72|47.12|48.3|46.7|0
1640184000000|2021-12-22 14:40:00|48.34|46.74|48.2|46.6|48.65|47.05|48.2|46.6|0
1640184300000|2021-12-22 14:45:00|48.18|46.58|48.39|46.79|48.39|46.79|48.07|46.47|0
1640184600000|2021-12-22 14:50:00|48.33|46.73|48.15|46.55|48.54|46.94|48.13|46.53|0
1640184900000|2021-12-22 14:55:00|48.13|46.53|48.32|46.72|48.5|46.9|48.03|46.43|0
1640185200000|2021-12-22 15:00:00|48.3|46.7|48.32|46.72|48.34|46.74|47.97|46.37|0
1640185500000|2021-12-22 15:05:00|48.29|46.69|48.42|46.82|48.53|46.93|48.29|46.69|0
1640185800000|2021-12-22 15:10:00|48.4|46.8|48.16|46.56|48.4|46.8|48.08|46.48|0
1640186100000|2021-12-22 15:15:00|48.14|46.54|47.79|46.19|48.25|46.65|47.68|46.08|0
1640186400000|2021-12-22 15:20:00|47.77|46.17|47.74|46.14|47.95|46.35|47.74|46.14|0
1640186700000|2021-12-22 15:25:00|47.77|46.17|47.82|46.22|47.82|46.22|47.6|46|0
1640187000000|2021-12-22 15:30:00|47.88|46.28|47.65|46.05|47.88|46.28|47.62|46.02|0
1640187300000|2021-12-22 15:35:00|47.63|46.03|47.2|45.6|47.79|46.19|47.07|45.47|0
1640187600000|2021-12-22 15:40:00|47.18|45.58|47.1|45.5|47.2|45.6|47.04|45.44|0
1640187900000|2021-12-22 15:45:00|47.12|45.52|46.91|45.31|47.12|45.52|46.91|45.31|0
1640188200000|2021-12-22 15:50:00|46.9|45.3|46.66|45.06|46.91|45.31|46.57|44.97|0
1640188500000|2021-12-22 15:55:00|46.68|45.08|46.6|45|46.74|45.14|46.5|44.9|0
1640188800000|2021-12-22 16:00:00|46.58|44.98|46.63|45.03|46.67|45.07|46.55|44.95|0
1640189100000|2021-12-22 16:05:00|46.6|45|46.66|45.06|46.81|45.21|46.6|45|0
1640189400000|2021-12-22 16:10:00|46.64|45.04|46.36|44.76|46.67|45.07|46.34|44.74|0
1640189700000|2021-12-22 16:15:00|46.38|44.78|46.47|44.87|46.52|44.92|46.38|44.78|0
1640190000000|2021-12-22 16:20:00|46.45|44.85|46.62|45.02|46.65|45.05|46.4|44.8|0
1640190300000|2021-12-22 16:25:00|46.64|45.04|45.78|44.18|48.69|47.09|45.48|43.88|0
1640190600000|2021-12-22 16:30:00|45.77|44.17|45.61|44.01|45.84|44.24|45.55|43.95|0
1640190900000|2021-12-22 16:35:00|45.63|44.03|45.67|44.07|45.75|44.15|45.57|43.97|0
1640191200000|2021-12-22 16:40:00|45.66|44.06|45.69|44.09|45.75|44.15|45.61|44.01|0
1640191500000|2021-12-22 16:45:00|45.7|44.1|45.81|44.21|45.93|44.33|45.68|44.08|0
1640191800000|2021-12-22 16:50:00|45.82|44.22|45.77|44.17|45.84|44.24|45.71|44.11|0
1640192100000|2021-12-22 16:55:00|45.76|44.16|45.64|44.04|45.82|44.22|45.62|44.02|0
1640192400000|2021-12-22 17:00:00|45.59|43.99|45.54|43.94|45.76|44.16|45.54|43.94|0
1640192700000|2021-12-22 17:05:00|45.56|43.96|45.51|43.91|45.6|44|45.46|43.86|0
1640193000000|2021-12-22 17:10:00|45.5|43.9|45.62|44.02|45.68|44.08|45.5|43.9|0
1640193300000|2021-12-22 17:15:00|45.6|44|45.72|44.12|45.8|44.2|45.6|44|0
1640193600000|2021-12-22 17:20:00|45.71|44.11|45.86|44.26|45.86|44.26|45.69|44.09|0
1640193900000|2021-12-22 17:25:00|45.84|44.24|45.61|44.01|45.84|44.24|45.61|44.01|0
1640194200000|2021-12-22 17:30:00|45.58|43.98|45.58|43.98|45.66|44.06|45.55|43.95|0
1640194500000|2021-12-22 17:35:00|45.6|44|45.73|44.13|45.8|44.2|45.58|43.98|0
1640194800000|2021-12-22 17:40:00|45.72|44.12|45.66|44.06|45.81|44.21|45.61|44.01|0
1640195100000|2021-12-22 17:45:00|45.67|44.07|45.65|44.05|45.72|44.12|45.62|44.02|0
1640195400000|2021-12-22 17:50:00|45.62|44.02|45.48|43.88|45.62|44.02|45.44|43.84|0
1640195700000|2021-12-22 17:55:00|45.5|43.9|45.42|43.82|45.5|43.9|45.38|43.78|0
1640196000000|2021-12-22 18:00:00|45.44|43.84|45.44|43.84|45.58|43.98|45.41|43.81|0
1640196300000|2021-12-22 18:05:00|45.42|43.82|45.45|43.85|45.53|43.93|45.41|43.81|0
1640196600000|2021-12-22 18:10:00|45.47|43.87|45.53|43.93|45.59|43.99|45.45|43.85|0
1640196900000|2021-12-22 18:15:00|45.54|43.94|45.57|43.97|45.62|44.02|45.49|43.89|0
1640197200000|2021-12-22 18:20:00|45.56|43.96|45.69|44.09|45.69|44.09|45.56|43.96|0
1640197500000|2021-12-22 18:25:00|45.68|44.08|45.74|44.14|45.77|44.17|45.64|44.04|0
1640197800000|2021-12-22 18:30:00|45.69|44.09|45.61|44.01|45.74|44.14|45.57|43.97|0
1640198100000|2021-12-22 18:35:00|45.63|44.03|46|44.4|46.03|44.43|45.63|44.03|0
1640198400000|2021-12-22 18:40:00|45.98|44.38|46|44.4|46.15|44.55|45.92|44.32|0
1640198700000|2021-12-22 18:45:00|45.98|44.38|45.93|44.33|46.04|44.44|45.83|44.23|0
1640199000000|2021-12-22 18:50:00|45.95|44.35|45.85|44.25|45.97|44.37|45.84|44.24|0
1640199300000|2021-12-22 18:55:00|45.87|44.27|45.99|44.39|46.01|44.41|45.82|44.22|0
1640199600000|2021-12-22 19:00:00|45.98|44.38|46.05|44.45|46.21|44.61|45.98|44.38|0
1640199900000|2021-12-22 19:05:00|46.04|44.44|46.15|44.55|46.21|44.61|46.01|44.41|0
1640200200000|2021-12-22 19:10:00|46.13|44.53|46.03|44.43|46.2|44.6|46|44.4|0
1640200500000|2021-12-22 19:15:00|46.02|44.42|46.03|44.43|46.07|44.47|45.94|44.34|0
1640200800000|2021-12-22 19:20:00|46.05|44.45|45.99|44.39|46.07|44.47|45.89|44.29|0
1640201100000|2021-12-22 19:25:00|45.97|44.37|46.3|44.7|46.36|44.76|45.94|44.34|0
1640201400000|2021-12-22 19:30:00|46.28|44.68|46.08|44.48|46.28|44.68|45.97|44.37|0
1640201700000|2021-12-22 19:35:00|46.09|44.49|45.92|44.32|46.14|44.54|45.9|44.3|0
1640202000000|2021-12-22 19:40:00|45.91|44.31|45.97|44.37|45.98|44.38|45.84|44.24|0
1640202300000|2021-12-22 19:45:00|45.98|44.38|45.87|44.27|45.98|44.38|45.86|44.26|0
1640202600000|2021-12-22 19:50:00|45.89|44.29|45.76|44.16|45.9|44.3|45.76|44.16|0
1640202900000|2021-12-22 19:55:00|45.75|44.15|45.72|44.12|45.79|44.19|45.69|44.09|0
1640203200000|2021-12-22 20:00:00|45.7|44.1|45.72|44.12|45.76|44.16|45.64|44.04|0
1640203500000|2021-12-22 20:05:00|45.7|44.1|45.62|44.02|45.76|44.16|45.58|43.98|0
1640203800000|2021-12-22 20:10:00|45.67|44.07|45.5|43.9|45.67|44.07|45.48|43.88|0
1640204100000|2021-12-22 20:15:00|45.51|43.91|45.7|44.1|45.74|44.14|45.45|43.85|0
1640204400000|2021-12-22 20:20:00|45.68|44.08|45.63|44.03|45.82|44.22|45.62|44.02|0
1640204700000|2021-12-22 20:25:00|45.6|44|45.59|43.99|45.63|44.03|45.49|43.89|0
1640205000000|2021-12-22 20:30:00|45.57|43.97|45.6|44|45.68|44.08|45.52|43.92|0
1640205300000|2021-12-22 20:35:00|45.62|44.02|44.93|43.33|45.63|44.03|44.92|43.32|0
1640205600000|2021-12-22 20:40:00|44.92|43.32|44.9|43.3|45.02|43.42|44.89|43.29|0
1640205900000|2021-12-22 20:45:00|44.92|43.32|44.87|43.27|45.01|43.41|44.77|43.17|0
1640206200000|2021-12-22 20:50:00|44.77|43.17|44.43|42.83|44.8|43.2|44.39|42.79|0
1640206500000|2021-12-22 20:55:00|44.42|42.82|44.43|42.83|44.45|42.85|44.31|42.71|0
1640206800000|2021-12-22 21:00:00|44.45|42.85|44.23|42.63|45.18|43.58|44.21|42.61|0
1640207100000|2021-12-22 21:05:00|44.21|42.61|44.12|42.52|44.23|42.63|44.09|42.49|0
1640207400000|2021-12-22 21:10:00|44.11|42.51|44.05|42.45|44.11|42.51|44.02|42.42|0
1640207700000|2021-12-22 21:15:00|44.65|41.85|44.64|41.84|44.66|41.86|44.63|41.83|0
1640208000000|2021-12-22 21:20:00|44.66|41.86|44.63|41.83|44.66|41.86|44.61|41.81|0
1640208300000|2021-12-22 21:25:00|44.61|41.81|44.64|41.84|44.64|41.84|44.61|41.81|0
1640208600000|2021-12-22 21:30:00|44.66|41.86|44.64|41.84|44.66|41.86|44.64|41.84|0
1640208900000|2021-12-22 21:35:00|44.66|41.86|44.63|41.83|44.66|41.86|44.63|41.83|0
1640209200000|2021-12-22 21:40:00|44.64|41.84|44.64|41.84|44.65|41.85|44.64|41.84|0
1640209500000|2021-12-22 21:45:00|44.63|41.83|44.61|41.81|44.65|41.85|44.58|41.78|0
1640209800000|2021-12-22 21:50:00|44.62|41.82|44.62|41.82|44.64|41.84|44.58|41.78|0
1640210100000|2021-12-22 21:55:00|44.61|41.81|44.63|41.83|44.64|41.84|44.58|41.78|0
1640210400000|2021-12-22 22:00:00|44.62|41.82|44.64|41.84|44.65|41.85|44.62|41.82|0
1640211000000|2021-12-22 22:10:00|44.63|41.83|44.63|41.83|44.64|41.84|44.63|41.83|0
1640211600000|2021-12-22 22:20:00|44.62|41.82|44.62|41.82|44.62|41.82|44.62|41.82|0
1640211900000|2021-12-22 22:25:00|44.63|41.83|44.62|41.82|44.64|41.84|44.62|41.82|0
1640212200000|2021-12-22 22:30:00|44.61|41.81|44.61|41.81|44.61|41.81|44.61|41.81|0
1640212500000|2021-12-22 22:35:00|44.62|41.82|44.62|41.82|44.63|41.83|44.62|41.82|0
1640212800000|2021-12-22 22:40:00|44.63|41.83|44.63|41.83|44.63|41.83|44.62|41.82|0
1640213100000|2021-12-22 22:45:00|44.62|41.82|44.62|41.82|44.63|41.83|44.62|41.82|0
1640213400000|2021-12-22 22:50:00|44.63|41.83|44.63|41.83|44.64|41.84|44.63|41.83|0
1640213700000|2021-12-22 22:55:00|44.61|41.81|44.66|41.86|44.66|41.86|44.61|41.81|0
1640214000000|2021-12-22 23:00:00|44.63|41.83|44.47|41.67|44.63|41.83|44.43|41.63|0
1640214300000|2021-12-22 23:05:00|44.49|41.69|44.44|41.64|44.5|41.7|44.4|41.6|0
1640214600000|2021-12-22 23:10:00|44.43|41.63|44.56|41.76|44.59|41.79|44.41|41.61|0
1640214900000|2021-12-22 23:15:00|44.54|41.74|44.48|41.68|44.54|41.74|44.47|41.67|0
1640215200000|2021-12-22 23:20:00|44.47|41.67|44.53|41.73|44.54|41.74|44.45|41.65|0
1640215500000|2021-12-22 23:25:00|44.51|41.71|44.57|41.77|44.59|41.79|44.5|41.7|0
1640215800000|2021-12-22 23:30:00|44.56|41.76|44.45|41.65|44.57|41.77|44.45|41.65|0
1640216100000|2021-12-22 23:35:00|44.47|41.67|44.45|41.65|44.5|41.7|44.43|41.63|0
1640216400000|2021-12-22 23:40:00|44.46|41.66|44.48|41.68|44.55|41.75|44.42|41.62|0
1640216700000|2021-12-22 23:45:00|44.45|41.65|44.58|41.78|44.6|41.8|44.42|41.62|0
1640217000000|2021-12-22 23:50:00|44.57|41.77|44.52|41.72|44.57|41.77|44.51|41.71|0
1640217300000|2021-12-22 23:55:00|44.53|41.73|44.5|41.7|44.55|41.75|44.47|41.67|0
1640217600000|2021-12-23 00:00:00|44.53|41.73|44.58|41.78|44.59|41.79|44.49|41.69|0
1640217900000|2021-12-23 00:05:00|44.56|41.76|44.64|41.84|44.64|41.84|44.56|41.76|0
1640218200000|2021-12-23 00:10:00|44.68|41.88|44.71|41.91|44.71|41.91|44.58|41.78|0
1640218500000|2021-12-23 00:15:00|44.69|41.89|44.66|41.86|44.72|41.92|44.65|41.85|0
1640218800000|2021-12-23 00:20:00|44.67|41.87|44.69|41.89|44.72|41.92|44.63|41.83|0
1640219100000|2021-12-23 00:25:00|44.7|41.9|44.63|41.83|44.71|41.91|44.63|41.83|0
1640219400000|2021-12-23 00:30:00|44.64|41.84|44.62|41.82|44.65|41.85|44.56|41.76|0
1640219700000|2021-12-23 00:35:00|44.6|41.8|44.55|41.75|44.6|41.8|44.54|41.74|0
1640220000000|2021-12-23 00:40:00|44.56|41.76|44.6|41.8|44.63|41.83|44.56|41.76|0
1640220300000|2021-12-23 00:45:00|44.61|41.81|44.52|41.72|44.61|41.81|44.49|41.69|0
1640220600000|2021-12-23 00:50:00|44.54|41.74|44.56|41.76|44.57|41.77|44.52|41.72|0
1640220900000|2021-12-23 00:55:00|44.55|41.75|44.61|41.81|44.64|41.84|44.55|41.75|0
1640221200000|2021-12-23 01:00:00|44.62|41.82|44.7|41.9|44.76|41.96|44.59|41.79|0
1640221500000|2021-12-23 01:05:00|44.68|41.88|44.64|41.84|44.71|41.91|44.64|41.84|0
1640221800000|2021-12-23 01:10:00|44.65|41.85|44.67|41.87|44.68|41.88|44.64|41.84|0
1640222100000|2021-12-23 01:15:00|44.68|41.88|44.68|41.88|44.7|41.9|44.67|41.87|0
1640222400000|2021-12-23 01:20:00|44.66|41.86|44.66|41.86|44.69|41.89|44.65|41.85|0
1640222700000|2021-12-23 01:25:00|44.67|41.87|44.59|41.79|44.68|41.88|44.57|41.77|0
1640223000000|2021-12-23 01:30:00|44.57|41.77|44.71|41.91|44.71|41.91|44.57|41.77|0
1640223300000|2021-12-23 01:35:00|44.69|41.89|44.65|41.85|44.71|41.91|44.63|41.83|0
1640223600000|2021-12-23 01:40:00|44.66|41.86|44.64|41.84|44.69|41.89|44.63|41.83|0
1640223900000|2021-12-23 01:45:00|44.65|41.85|44.67|41.87|44.72|41.92|44.65|41.85|0
1640224200000|2021-12-23 01:50:00|44.66|41.86|44.66|41.86|44.66|41.86|44.63|41.83|0
1640224500000|2021-12-23 01:55:00|44.64|41.84|44.7|41.9|44.7|41.9|44.64|41.84|0
1640224800000|2021-12-23 02:00:00|44.69|41.89|44.65|41.85|44.7|41.9|44.61|41.81|0
1640225100000|2021-12-23 02:05:00|44.66|41.86|44.56|41.76|44.68|41.88|44.56|41.76|0
1640225400000|2021-12-23 02:10:00|44.58|41.78|44.53|41.73|44.58|41.78|44.47|41.67|0
1640225700000|2021-12-23 02:15:00|44.55|41.75|44.55|41.75|44.56|41.76|44.52|41.72|0
1640226000000|2021-12-23 02:20:00|44.56|41.76|44.58|41.78|44.61|41.81|44.55|41.75|0
1640226300000|2021-12-23 02:25:00|44.57|41.77|44.51|41.71|44.58|41.78|44.51|41.71|0
1640226600000|2021-12-23 02:30:00|44.53|41.73|44.53|41.73|44.54|41.74|44.47|41.67|0
1640226900000|2021-12-23 02:35:00|44.51|41.71|44.48|41.68|44.53|41.73|44.47|41.67|0
1640227200000|2021-12-23 02:40:00|44.49|41.69|44.53|41.73|44.54|41.74|44.47|41.67|0
1640227500000|2021-12-23 02:45:00|44.51|41.71|44.5|41.7|44.53|41.73|44.5|41.7|0
1640227800000|2021-12-23 02:50:00|44.51|41.71|44.49|41.69|44.52|41.72|44.49|41.69|0
1640228100000|2021-12-23 02:55:00|44.48|41.68|44.48|41.68|44.51|41.71|44.46|41.66|0
1640228400000|2021-12-23 03:00:00|44.49|41.69|44.51|41.71|44.51|41.71|44.46|41.66|0
1640228700000|2021-12-23 03:05:00|44.49|41.69|44.51|41.71|44.51|41.71|44.49|41.69|0
1640229000000|2021-12-23 03:10:00|44.52|41.72|44.49|41.69|44.52|41.72|44.48|41.68|0
1640229300000|2021-12-23 03:15:00|44.5|41.7|44.59|41.79|44.59|41.79|44.49|41.69|0
1640229600000|2021-12-23 03:20:00|44.58|41.78|44.55|41.75|44.59|41.79|44.55|41.75|0
1640229900000|2021-12-23 03:25:00|44.56|41.76|44.56|41.76|44.56|41.76|44.54|41.74|0
1640230200000|2021-12-23 03:30:00|44.55|41.75|44.6|41.8|44.6|41.8|44.55|41.75|0
1640230500000|2021-12-23 03:35:00|44.62|41.82|44.57|41.77|44.62|41.82|44.54|41.74|0
1640230800000|2021-12-23 03:40:00|44.56|41.76|44.51|41.71|44.57|41.77|44.5|41.7|0
1640231100000|2021-12-23 03:45:00|44.5|41.7|44.53|41.73|44.54|41.74|44.5|41.7|0
1640231400000|2021-12-23 03:50:00|44.52|41.72|44.52|41.72|44.54|41.74|44.51|41.71|0
1640231700000|2021-12-23 03:55:00|44.54|41.74|44.53|41.73|44.54|41.74|44.52|41.72|0
1640232000000|2021-12-23 04:00:00|44.54|41.74|44.52|41.72|44.54|41.74|44.52|41.72|0
1640232300000|2021-12-23 04:05:00|44.54|41.74|44.55|41.75|44.55|41.75|44.52|41.72|0
1640232600000|2021-12-23 04:10:00|44.54|41.74|44.52|41.72|44.54|41.74|44.51|41.71|0
1640232900000|2021-12-23 04:15:00|44.54|41.74|44.53|41.73|44.55|41.75|44.52|41.72|0
1640233200000|2021-12-23 04:20:00|44.52|41.72|44.53|41.73|44.53|41.73|44.5|41.7|0
1640233500000|2021-12-23 04:25:00|44.52|41.72|44.52|41.72|44.53|41.73|44.52|41.72|0
1640233800000|2021-12-23 04:30:00|44.53|41.73|44.5|41.7|44.53|41.73|44.5|41.7|0
1640234100000|2021-12-23 04:35:00|44.51|41.71|44.53|41.73|44.53|41.73|44.5|41.7|0
1640234400000|2021-12-23 04:40:00|44.51|41.71|44.51|41.71|44.53|41.73|44.51|41.71|0
1640234700000|2021-12-23 04:45:00|44.53|41.73|44.54|41.74|44.56|41.76|44.53|41.73|0
1640235000000|2021-12-23 04:50:00|44.55|41.75|44.56|41.76|44.56|41.76|44.54|41.74|0
1640235300000|2021-12-23 04:55:00|44.57|41.77|44.55|41.75|44.59|41.79|44.55|41.75|0
1640235600000|2021-12-23 05:00:00|44.54|41.74|44.51|41.71|44.55|41.75|44.51|41.71|0
1640235900000|2021-12-23 05:05:00|44.52|41.72|44.52|41.72|44.54|41.74|44.51|41.71|0
1640236200000|2021-12-23 05:10:00|44.51|41.71|44.55|41.75|44.55|41.75|44.51|41.71|0
1640236500000|2021-12-23 05:15:00|44.54|41.74|44.52|41.72|44.55|41.75|44.52|41.72|0
1640236800000|2021-12-23 05:20:00|44.51|41.71|44.46|41.66|44.52|41.72|44.46|41.66|0
1640237100000|2021-12-23 05:25:00|44.47|41.67|44.52|41.72|44.52|41.72|44.47|41.67|0
1640237400000|2021-12-23 05:30:00|44.5|41.7|44.47|41.67|44.5|41.7|44.44|41.64|0
1640237700000|2021-12-23 05:35:00|44.46|41.66|44.46|41.66|44.47|41.67|44.46|41.66|0
1640238000000|2021-12-23 05:40:00|44.44|41.64|44.43|41.63|44.46|41.66|44.43|41.63|0
1640238300000|2021-12-23 05:45:00|44.44|41.64|44.42|41.62|44.45|41.65|44.42|41.62|0
1640238600000|2021-12-23 05:50:00|44.43|41.63|44.5|41.7|44.5|41.7|44.43|41.63|0
1640238900000|2021-12-23 05:55:00|44.47|41.67|44.48|41.68|44.51|41.71|44.42|41.62|0
1640239200000|2021-12-23 06:00:00|44.47|41.67|44.32|41.52|44.47|41.67|44.3|41.5|0
1640239500000|2021-12-23 06:05:00|44.33|41.53|44.42|41.62|44.42|41.62|44.33|41.53|0
1640239800000|2021-12-23 06:10:00|44.43|41.63|44.51|41.71|44.52|41.72|44.43|41.63|0
1640240100000|2021-12-23 06:15:00|44.52|41.72|44.55|41.75|44.55|41.75|44.46|41.66|0
1640240400000|2021-12-23 06:20:00|44.57|41.77|44.54|41.74|44.57|41.77|44.49|41.69|0
1640240700000|2021-12-23 06:25:00|44.55|41.75|44.5|41.7|44.56|41.76|44.48|41.68|0
1640241000000|2021-12-23 06:30:00|44.49|41.69|44.49|41.69|44.52|41.72|44.48|41.68|0
1640241300000|2021-12-23 06:35:00|44.47|41.67|44.53|41.73|44.55|41.75|44.47|41.67|0
1640241600000|2021-12-23 06:40:00|44.55|41.75|44.52|41.72|44.55|41.75|44.5|41.7|0
1640241900000|2021-12-23 06:45:00|44.53|41.73|44.51|41.71|44.53|41.73|44.49|41.69|0
1640242200000|2021-12-23 06:50:00|44.5|41.7|44.53|41.73|44.53|41.73|44.48|41.68|0
1640242500000|2021-12-23 06:55:00|44.52|41.72|44.44|41.64|44.52|41.72|44.42|41.62|0
1640242800000|2021-12-23 07:00:00|44.42|41.62|44.47|41.67|44.48|41.68|44.41|41.61|0
1640243100000|2021-12-23 07:05:00|44.48|41.68|44.44|41.64|44.48|41.68|44.42|41.62|0
1640243400000|2021-12-23 07:10:00|44.43|41.63|44.43|41.63|44.46|41.66|44.42|41.62|0
1640243700000|2021-12-23 07:15:00|44.45|41.65|44.45|41.65|44.51|41.71|44.43|41.63|0
1640244000000|2021-12-23 07:20:00|44.46|41.66|44.49|41.69|44.51|41.71|44.45|41.65|0
1640244300000|2021-12-23 07:25:00|44.48|41.68|44.48|41.68|44.51|41.71|44.45|41.65|0
1640244600000|2021-12-23 07:30:00|44.49|41.69|44.5|41.7|44.54|41.74|44.48|41.68|0
1640244900000|2021-12-23 07:35:00|44.49|41.69|44.38|41.58|44.5|41.7|44.36|41.56|0
1640245200000|2021-12-23 07:40:00|44.37|41.57|44.38|41.58|44.41|41.61|44.35|41.55|0
1640245500000|2021-12-23 07:45:00|44.37|41.57|44.41|41.61|44.43|41.63|44.35|41.55|0
1640245800000|2021-12-23 07:50:00|44.43|41.63|44.43|41.63|44.44|41.64|44.4|41.6|0
1640246100000|2021-12-23 07:55:00|44.4|41.6|44.41|41.61|44.44|41.64|44.35|41.55|0
1640246400000|2021-12-23 08:00:00|44.4|41.6|44.42|41.62|44.45|41.65|44.35|41.55|0
1640246700000|2021-12-23 08:05:00|43.82|42.22|43.84|42.24|43.88|42.28|43.81|42.21|0
1640247000000|2021-12-23 08:10:00|43.82|42.22|43.93|42.33|43.94|42.34|43.81|42.21|0
1640247300000|2021-12-23 08:15:00|43.92|42.32|44.01|42.41|44.03|42.43|43.87|42.27|0
1640247600000|2021-12-23 08:20:00|44.03|42.43|43.88|42.28|44.04|42.44|43.88|42.28|0
1640247900000|2021-12-23 08:25:00|43.89|42.29|43.85|42.25|43.92|42.32|43.83|42.23|0
1640248200000|2021-12-23 08:30:00|43.86|42.26|43.82|42.22|43.91|42.31|43.82|42.22|0
1640248500000|2021-12-23 08:35:00|43.83|42.23|44.05|42.45|44.16|42.56|43.82|42.22|0
1640248800000|2021-12-23 08:40:00|44.07|42.47|44.02|42.42|44.08|42.48|43.96|42.36|0
1640249100000|2021-12-23 08:45:00|44.04|42.44|43.92|42.32|44.06|42.46|43.9|42.3|0
1640249400000|2021-12-23 08:50:00|43.93|42.33|43.63|42.03|43.95|42.35|43.58|41.98|0
1640249700000|2021-12-23 08:55:00|43.62|42.02|43.6|42|43.63|42.03|43.53|41.93|0
1640250000000|2021-12-23 09:00:00|43.63|42.03|43.63|42.03|43.72|42.12|43.6|42|0
1640250300000|2021-12-23 09:05:00|43.62|42.02|43.51|41.91|43.62|42.02|43.47|41.87|0
1640250600000|2021-12-23 09:10:00|43.53|41.93|43.56|41.96|43.56|41.96|43.47|41.87|0
1640250900000|2021-12-23 09:15:00|43.55|41.95|43.61|42.01|43.64|42.04|43.55|41.95|0
1640251200000|2021-12-23 09:20:00|43.6|42|43.7|42.1|43.72|42.12|43.6|42|0
1640251500000|2021-12-23 09:25:00|43.69|42.09|43.73|42.13|43.73|42.13|43.67|42.07|0
1640251800000|2021-12-23 09:30:00|43.74|42.14|43.71|42.11|43.77|42.17|43.67|42.07|0
1640252100000|2021-12-23 09:35:00|43.72|42.12|43.65|42.05|43.72|42.12|43.65|42.05|0
1640252400000|2021-12-23 09:40:00|43.64|42.04|43.62|42.02|43.67|42.07|43.59|41.99|0
1640252700000|2021-12-23 09:45:00|43.61|42.01|43.65|42.05|43.71|42.11|43.61|42.01|0
1640253000000|2021-12-23 09:50:00|43.66|42.06|43.7|42.1|43.71|42.11|43.64|42.04|0
1640253300000|2021-12-23 09:55:00|43.69|42.09|43.66|42.06|43.69|42.09|43.63|42.03|0
1640253600000|2021-12-23 10:00:00|43.67|42.07|43.66|42.06|43.72|42.12|43.65|42.05|0
1640253900000|2021-12-23 10:05:00|43.65|42.05|43.66|42.06|43.69|42.09|43.63|42.03|0
1640254200000|2021-12-23 10:10:00|43.65|42.05|43.63|42.03|43.65|42.05|43.62|42.02|0
1640254500000|2021-12-23 10:15:00|43.62|42.02|43.61|42.01|43.63|42.03|43.61|42.01|0
1640254800000|2021-12-23 10:20:00|43.6|42|43.54|41.94|43.6|42|43.48|41.88|0
1640255100000|2021-12-23 10:25:00|43.55|41.95|43.55|41.95|43.57|41.97|43.52|41.92|0
1640255400000|2021-12-23 10:30:00|43.54|41.94|43.56|41.96|43.57|41.97|43.54|41.94|0
1640255700000|2021-12-23 10:35:00|43.57|41.97|43.45|41.85|43.57|41.97|43.45|41.85|0
1640256000000|2021-12-23 10:40:00|43.4|41.8|43.43|41.83|43.45|41.85|43.4|41.8|0
1640256300000|2021-12-23 10:45:00|43.45|41.85|43.46|41.86|43.49|41.89|43.45|41.85|0
1640256600000|2021-12-23 10:50:00|43.45|41.85|43.36|41.76|43.45|41.85|43.31|41.71|0
1640256900000|2021-12-23 10:55:00|43.35|41.75|43.36|41.76|43.36|41.76|43.31|41.71|0
1640257200000|2021-12-23 11:00:00|43.34|41.74|43.37|41.77|43.38|41.78|43.33|41.73|0
1640257500000|2021-12-23 11:05:00|43.38|41.78|43.29|41.69|43.38|41.78|43.28|41.68|0
1640257800000|2021-12-23 11:10:00|43.28|41.68|43.34|41.74|43.34|41.74|43.24|41.64|0
1640258100000|2021-12-23 11:15:00|43.35|41.75|43.35|41.75|43.4|41.8|43.31|41.71|0
1640258400000|2021-12-23 11:20:00|43.34|41.74|43.32|41.72|43.34|41.74|43.29|41.69|0
1640258700000|2021-12-23 11:25:00|43.33|41.73|43.25|41.65|43.35|41.75|43.25|41.65|0
1640259000000|2021-12-23 11:30:00|43.23|41.63|43.3|41.7|43.3|41.7|43.23|41.63|0
1640259300000|2021-12-23 11:35:00|43.32|41.72|43.3|41.7|43.35|41.75|43.3|41.7|0
1640259600000|2021-12-23 11:40:00|43.29|41.69|43.29|41.69|43.3|41.7|43.24|41.64|0
1640259900000|2021-12-23 11:45:00|43.3|41.7|43.31|41.71|43.34|41.74|43.29|41.69|0
1640260200000|2021-12-23 11:50:00|43.32|41.72|43.31|41.71|43.33|41.73|43.27|41.67|0
1640260500000|2021-12-23 11:55:00|43.28|41.68|43.24|41.64|43.28|41.68|43.22|41.62|0
1640260800000|2021-12-23 12:00:00|43.22|41.62|43.11|41.51|43.22|41.62|43.09|41.49|0
1640261100000|2021-12-23 12:05:00|43.09|41.49|43.16|41.56|43.16|41.56|43.09|41.49|0
1640261400000|2021-12-23 12:10:00|43.15|41.55|43.09|41.49|43.16|41.56|43.09|41.49|0
1640261700000|2021-12-23 12:15:00|43.1|41.5|43.16|41.56|43.18|41.58|43.06|41.46|0
1640262000000|2021-12-23 12:20:00|43.18|41.58|43.19|41.59|43.2|41.6|43.12|41.52|0
1640262300000|2021-12-23 12:25:00|43.2|41.6|43.26|41.66|43.31|41.71|43.19|41.59|0
1640262600000|2021-12-23 12:30:00|43.28|41.68|43.26|41.66|43.31|41.71|43.25|41.65|0
1640262900000|2021-12-23 12:35:00|43.27|41.67|43.87|42.27|43.87|42.27|43.25|41.65|0
1640263200000|2021-12-23 12:40:00|43.86|42.26|42.81|41.21|43.86|42.26|42.44|40.84|0
1640263500000|2021-12-23 12:45:00|42.8|41.2|42.8|41.2|42.83|41.23|42.8|41.2|0
1640263800000|2021-12-23 12:50:00|42.81|41.21|42.8|41.2|42.82|41.22|42.8|41.2|0
1640264100000|2021-12-23 12:55:00|42.78|41.18|42.79|41.19|42.83|41.23|42.78|41.18|0
1640264400000|2021-12-23 13:00:00|42.8|41.2|42.85|41.25|42.85|41.25|42.68|41.08|0
1640264700000|2021-12-23 13:05:00|42.87|41.27|42.88|41.28|42.9|41.3|42.82|41.22|0
1640265000000|2021-12-23 13:10:00|42.9|41.3|42.87|41.27|42.92|41.32|42.87|41.27|0
1640265300000|2021-12-23 13:15:00|42.88|41.28|42.92|41.32|42.94|41.34|42.88|41.28|0
1640265600000|2021-12-23 13:20:00|42.94|41.34|43.02|41.42|43.02|41.42|42.94|41.34|0
1640265900000|2021-12-23 13:25:00|43.04|41.44|42.98|41.38|43.08|41.48|42.98|41.38|0
1640266200000|2021-12-23 13:30:00|42.97|41.37|42.99|41.39|43.1|41.5|42.92|41.32|0
1640266500000|2021-12-23 13:35:00|42.98|41.38|43.08|41.48|43.09|41.49|42.92|41.32|0
1640266800000|2021-12-23 13:40:00|43.09|41.49|43.24|41.64|43.34|41.74|43.06|41.46|0
1640267100000|2021-12-23 13:45:00|43.25|41.65|43.05|41.45|43.25|41.65|43.03|41.43|0
1640267400000|2021-12-23 13:50:00|43.06|41.46|43.08|41.48|43.09|41.49|43.03|41.43|0
1640267700000|2021-12-23 13:55:00|43.09|41.49|43.03|41.43|43.1|41.5|43|41.4|0
1640268000000|2021-12-23 14:00:00|43.02|41.42|42.87|41.27|43.02|41.42|42.84|41.24|0
1640268300000|2021-12-23 14:05:00|42.91|41.31|42.88|41.28|42.94|41.34|42.85|41.25|0
1640268600000|2021-12-23 14:10:00|42.87|41.27|42.98|41.38|43|41.4|42.84|41.24|0
1640268900000|2021-12-23 14:15:00|43|41.4|43.03|41.43|43.04|41.44|42.94|41.34|0
1640269200000|2021-12-23 14:20:00|43.04|41.44|42.98|41.38|43.07|41.47|42.95|41.35|0
1640269500000|2021-12-23 14:25:00|42.97|41.37|43.07|41.47|43.07|41.47|42.95|41.35|0
1640269800000|2021-12-23 14:30:00|43.02|41.42|42.51|40.91|43.11|41.51|42.48|40.88|0
1640270100000|2021-12-23 14:35:00|42.5|40.9|42.05|40.45|42.51|40.91|41.94|40.34|0
1640270400000|2021-12-23 14:40:00|42.07|40.47|42.18|40.58|42.41|40.81|42.05|40.45|0
1640270700000|2021-12-23 14:45:00|42.17|40.57|42.83|41.23|42.86|41.26|42.08|40.48|0
1640271000000|2021-12-23 14:50:00|42.82|41.22|42.8|41.2|42.84|41.24|42.6|41|0
1640271300000|2021-12-23 14:55:00|42.82|41.22|42.69|41.09|42.98|41.38|42.64|41.04|0
1640271600000|2021-12-23 15:00:00|42.72|41.12|42.76|41.16|42.79|41.19|42.56|40.96|0
1640271900000|2021-12-23 15:05:00|42.77|41.17|42.71|41.11|42.8|41.2|42.66|41.06|0
1640272200000|2021-12-23 15:10:00|42.7|41.1|42.4|40.8|42.71|41.11|42.34|40.74|0
1640272500000|2021-12-23 15:15:00|42.38|40.78|42.47|40.87|42.55|40.95|42.37|40.77|0
1640272800000|2021-12-23 15:20:00|42.45|40.85|42.35|40.75|42.51|40.91|42.34|40.74|0
1640273100000|2021-12-23 15:25:00|42.36|40.76|42.44|40.84|42.54|40.94|42.35|40.75|0
1640273400000|2021-12-23 15:30:00|42.42|40.82|42.55|40.95|42.62|41.02|42.29|40.69|0
1640273700000|2021-12-23 15:35:00|42.53|40.93|42.53|40.93|42.59|40.99|42.45|40.85|0
1640274000000|2021-12-23 15:40:00|42.52|40.92|42.46|40.86|42.55|40.95|42.42|40.82|0
1640274300000|2021-12-23 15:45:00|42.47|40.87|42.36|40.76|42.47|40.87|42.33|40.73|0
1640274600000|2021-12-23 15:50:00|42.34|40.74|42.29|40.69|42.4|40.8|42.24|40.64|0
1640274900000|2021-12-23 15:55:00|42.3|40.7|42.17|40.57|42.3|40.7|42.16|40.56|0
1640275200000|2021-12-23 16:00:00|42.16|40.56|42.17|40.57|42.26|40.66|42.1|40.5|0
1640275500000|2021-12-23 16:05:00|42.16|40.56|42.05|40.45|42.18|40.58|42.01|40.41|0
1640275800000|2021-12-23 16:10:00|42.04|40.44|42.07|40.47|42.07|40.47|41.95|40.35|0
1640276100000|2021-12-23 16:15:00|42.04|40.44|42.02|40.42|42.07|40.47|41.97|40.37|0
1640276400000|2021-12-23 16:20:00|42.04|40.44|42.11|40.51|42.18|40.58|42.04|40.44|0
1640276700000|2021-12-23 16:25:00|42.12|40.52|42.26|40.66|42.32|40.72|42.08|40.48|0
1640277000000|2021-12-23 16:30:00|42.25|40.65|42.15|40.55|42.25|40.65|42.13|40.53|0
1640277300000|2021-12-23 16:35:00|42.13|40.53|41.7|40.1|42.64|41.04|41.7|40.1|0
1640277600000|2021-12-23 16:40:00|41.71|40.11|41.73|40.13|41.76|40.16|41.7|40.1|0
1640277900000|2021-12-23 16:45:00|41.72|40.12|41.69|40.09|41.73|40.13|41.62|40.02|0
1640278200000|2021-12-23 16:50:00|41.67|40.07|41.67|40.07|41.72|40.12|41.62|40.02|0
1640278500000|2021-12-23 16:55:00|41.66|40.06|41.62|40.02|41.72|40.12|41.62|40.02|0
1640278800000|2021-12-23 17:00:00|41.63|40.03|41.69|40.09|41.69|40.09|41.63|40.03|0
1640279100000|2021-12-23 17:05:00|41.67|40.07|41.73|40.13|41.74|40.14|41.66|40.06|0
1640279400000|2021-12-23 17:10:00|41.71|40.11|41.74|40.14|41.74|40.14|41.68|40.08|0
1640279700000|2021-12-23 17:15:00|41.73|40.13|41.81|40.21|41.84|40.24|41.71|40.11|0
1640280000000|2021-12-23 17:20:00|41.8|40.2|41.82|40.22|41.84|40.24|41.77|40.17|0
1640280300000|2021-12-23 17:25:00|41.84|40.24|41.82|40.22|41.84|40.24|41.78|40.18|0
1640280600000|2021-12-23 17:30:00|41.81|40.21|41.79|40.19|41.82|40.22|41.74|40.14|0
1640280900000|2021-12-23 17:35:00|41.78|40.18|42.24|40.64|42.25|40.65|41.78|40.18|0
1640281200000|2021-12-23 17:40:00|42.22|40.62|42.19|40.59|42.24|40.64|42.16|40.56|0
1640281500000|2021-12-23 17:45:00|42.18|40.58|42.25|40.65|42.26|40.66|42.18|40.58|0
1640281800000|2021-12-23 17:50:00|42.23|40.63|42.23|40.63|42.28|40.68|42.21|40.61|0
1640282100000|2021-12-23 17:55:00|42.25|40.65|42.18|40.58|42.25|40.65|42.18|40.58|0
1640282400000|2021-12-23 18:00:00|42.19|40.59|42.25|40.65|42.25|40.65|42.15|40.55|0
1640282700000|2021-12-23 18:05:00|42.23|40.63|42.23|40.63|42.25|40.65|42.19|40.59|0
1640283000000|2021-12-23 18:10:00|42.22|40.62|42.33|40.73|42.37|40.77|42.22|40.62|0
1640283300000|2021-12-23 18:15:00|42.34|40.74|42.31|40.71|42.34|40.74|42.27|40.67|0
1640283600000|2021-12-23 18:20:00|42.3|40.7|42.27|40.67|42.31|40.71|42.27|40.67|0
1640283900000|2021-12-23 18:25:00|42.28|40.68|42.1|40.5|42.28|40.68|42.08|40.48|0
1640284200000|2021-12-23 18:30:00|42.08|40.48|42.15|40.55|42.17|40.57|42.08|40.48|0
1640284500000|2021-12-23 18:35:00|42.17|40.57|42.18|40.58|42.18|40.58|42.15|40.55|0
1640284800000|2021-12-23 18:40:00|42.2|40.6|42.17|40.57|42.21|40.61|42.15|40.55|0
1640285100000|2021-12-23 18:45:00|42.18|40.58|42.11|40.51|42.18|40.58|42.11|40.51|0
1640285400000|2021-12-23 18:50:00|42.09|40.49|42.05|40.45|42.09|40.49|42.05|40.45|0
1640285700000|2021-12-23 18:55:00|42.04|40.44|42.05|40.45|42.06|40.46|41.99|40.39|0
1640286000000|2021-12-23 19:00:00|42.03|40.43|41.96|40.36|42.03|40.43|41.92|40.32|0
1640286300000|2021-12-23 19:05:00|41.95|40.35|41.97|40.37|42|40.4|41.9|40.3|0
1640286600000|2021-12-23 19:10:00|41.99|40.39|42|40.4|42.02|40.42|41.97|40.37|0
1640286900000|2021-12-23 19:15:00|42.02|40.42|41.96|40.36|42.1|40.5|41.93|40.33|0
1640287200000|2021-12-23 19:20:00|41.97|40.37|41.86|40.26|41.97|40.37|41.86|40.26|0
1640287500000|2021-12-23 19:25:00|41.87|40.27|41.89|40.29|41.9|40.3|41.83|40.23|0
1640287800000|2021-12-23 19:30:00|41.9|40.3|41.9|40.3|41.97|40.37|41.86|40.26|0
1640288100000|2021-12-23 19:35:00|41.91|40.31|41.95|40.35|41.97|40.37|41.91|40.31|0
1640288400000|2021-12-23 19:40:00|41.97|40.37|41.88|40.28|41.97|40.37|41.88|40.28|0
1640288700000|2021-12-23 19:45:00|41.9|40.3|41.87|40.27|41.92|40.32|41.85|40.25|0
1640289000000|2021-12-23 19:50:00|41.85|40.25|41.77|40.17|41.87|40.27|41.77|40.17|0
1640289300000|2021-12-23 19:55:00|41.78|40.18|41.77|40.17|41.79|40.19|41.75|40.15|0
1640289600000|2021-12-23 20:00:00|41.78|40.18|42.03|40.43|42.03|40.43|41.75|40.15|0
1640289900000|2021-12-23 20:05:00|42.02|40.42|41.95|40.35|42.02|40.42|41.91|40.31|0
1640290200000|2021-12-23 20:10:00|41.93|40.33|41.83|40.23|41.96|40.36|41.83|40.23|0
1640290500000|2021-12-23 20:15:00|41.8|40.2|41.86|40.26|41.89|40.29|41.78|40.18|0
1640290800000|2021-12-23 20:20:00|41.85|40.25|41.94|40.34|41.94|40.34|41.83|40.23|0
1640291100000|2021-12-23 20:25:00|41.93|40.33|41.94|40.34|41.99|40.39|41.9|40.3|0
1640291400000|2021-12-23 20:30:00|41.96|40.36|42.14|40.54|42.17|40.57|41.94|40.34|0
1640291700000|2021-12-23 20:35:00|42.16|40.56|41.83|40.23|42.16|40.56|41.77|40.17|0
1640292000000|2021-12-23 20:40:00|41.82|40.22|41.67|40.07|41.86|40.26|41.66|40.06|0
1640292300000|2021-12-23 20:45:00|41.66|40.06|41.53|39.93|41.67|40.07|41.49|39.89|0
1640292600000|2021-12-23 20:50:00|41.48|39.88|41.57|39.97|41.59|39.99|41.4|39.8|0
1640292900000|2021-12-23 20:55:00|41.59|39.99|42.3|40.7|42.31|40.71|41.59|39.99|0
1640293200000|2021-12-23 21:00:00|42.31|40.71|42.22|40.62|42.31|40.71|42.11|40.51|0
1640293500000|2021-12-23 21:05:00|42.2|40.6|42.27|40.67|42.27|40.67|42.11|40.51|0
1640293800000|2021-12-23 21:10:00|42.25|40.65|42.25|40.65|42.31|40.71|42.24|40.64|0
1640592300000|2021-12-27 08:05:00|41.83|40.23|41.74|40.14|41.84|40.24|41.61|40.01|0
1640592600000|2021-12-27 08:10:00|41.71|40.11|41.64|40.04|41.71|40.11|41.57|39.97|0
1640592900000|2021-12-27 08:15:00|41.66|40.06|41.64|40.04|41.67|40.07|41.54|39.94|0
1640593200000|2021-12-27 08:20:00|41.63|40.03|41.71|40.11|41.75|40.15|41.58|39.98|0
1640593500000|2021-12-27 08:25:00|41.7|40.1|41.77|40.17|41.8|40.2|41.68|40.08|0
1640593800000|2021-12-27 08:30:00|41.75|40.15|41.64|40.04|41.79|40.19|41.62|40.02|0
1640594100000|2021-12-27 08:35:00|41.63|40.03|41.57|39.97|41.64|40.04|41.54|39.94|0
1640594400000|2021-12-27 08:40:00|41.58|39.98|41.59|39.99|41.64|40.04|41.55|39.95|0
1640594700000|2021-12-27 08:45:00|41.61|40.01|41.61|40.01|41.69|40.09|41.61|40.01|0
1640595000000|2021-12-27 08:50:00|41.62|40.02|41.58|39.98|41.63|40.03|41.53|39.93|0
1640595300000|2021-12-27 08:55:00|41.59|39.99|41.56|39.96|41.59|39.99|41.43|39.83|0
1640595600000|2021-12-27 09:00:00|41.55|39.95|41.72|40.12|41.74|40.14|41.55|39.95|0
1640595900000|2021-12-27 09:05:00|41.73|40.13|41.5|39.9|41.73|40.13|41.5|39.9|0
1640596200000|2021-12-27 09:10:00|41.49|39.89|41.5|39.9|41.52|39.92|41.45|39.85|0
1640596500000|2021-12-27 09:15:00|41.49|39.89|41.6|40|41.61|40.01|41.49|39.89|0
1640596800000|2021-12-27 09:20:00|41.58|39.98|41.61|40.01|41.64|40.04|41.58|39.98|0
1640597100000|2021-12-27 09:25:00|41.62|40.02|41.59|39.99|41.64|40.04|41.58|39.98|0
1640597400000|2021-12-27 09:30:00|41.6|40|41.67|40.07|41.74|40.14|41.6|40|0
1640597700000|2021-12-27 09:35:00|41.68|40.08|41.57|39.97|41.68|40.08|41.55|39.95|0
1640598000000|2021-12-27 09:40:00|41.55|39.95|41.49|39.89|41.55|39.95|41.45|39.85|0
1640598300000|2021-12-27 09:45:00|41.48|39.88|41.86|39.46|41.86|39.91|41.44|39.41|0
1640598600000|2021-12-27 09:50:00|41.87|39.47|41.77|39.37|41.87|39.47|41.77|39.37|0
1640598900000|2021-12-27 09:55:00|41.78|39.38|41.76|39.36|41.81|39.41|41.71|39.31|0
1640599200000|2021-12-27 10:00:00|41.75|39.35|41.78|39.38|41.81|39.41|41.68|39.28|0
1640599500000|2021-12-27 10:05:00|41.79|39.39|41.85|39.45|41.86|39.46|41.78|39.38|0
1640599800000|2021-12-27 10:10:00|41.86|39.46|41.83|39.43|41.86|39.46|41.82|39.42|0
1640600100000|2021-12-27 10:15:00|41.82|39.42|41.72|39.32|41.82|39.42|41.7|39.3|0
1640600400000|2021-12-27 10:20:00|41.73|39.33|41.77|39.37|41.8|39.4|41.72|39.32|0
1640600700000|2021-12-27 10:25:00|41.76|39.36|41.76|39.36|41.79|39.39|41.73|39.33|0
1640601000000|2021-12-27 10:30:00|41.74|39.34|41.71|39.31|41.74|39.34|41.69|39.29|0
1640601300000|2021-12-27 10:35:00|41.73|39.33|41.73|39.33|41.76|39.36|41.7|39.3|0
1640601600000|2021-12-27 10:40:00|41.72|39.32|41.7|39.3|41.74|39.34|41.7|39.3|0
1640601900000|2021-12-27 10:45:00|41.69|39.29|41.67|39.27|41.69|39.29|41.64|39.24|0
1640602200000|2021-12-27 10:50:00|41.68|39.28|41.72|39.32|41.72|39.32|41.64|39.24|0
1640602500000|2021-12-27 10:55:00|41.73|39.33|41.72|39.32|41.77|39.37|41.72|39.32|0
1640602800000|2021-12-27 11:00:00|41.73|39.33|41.75|39.35|41.78|39.38|41.71|39.31|0
1640603100000|2021-12-27 11:05:00|41.74|39.34|41.71|39.31|41.75|39.35|41.69|39.29|0
1640603400000|2021-12-27 11:10:00|41.7|39.3|41.72|39.32|41.73|39.33|41.7|39.3|0
1640603700000|2021-12-27 11:15:00|41.71|39.31|41.72|39.32|41.73|39.33|41.7|39.3|0
1640604000000|2021-12-27 11:20:00|41.73|39.33|41.78|39.38|41.82|39.42|41.73|39.33|0
1640604300000|2021-12-27 11:25:00|41.79|39.39|41.78|39.38|41.79|39.39|41.73|39.33|0
1640604600000|2021-12-27 11:30:00|41.77|39.37|41.79|39.39|41.83|39.43|41.74|39.34|0
1640604900000|2021-12-27 11:35:00|41.78|39.38|41.74|39.34|41.78|39.38|41.73|39.33|0
1640605200000|2021-12-27 11:40:00|41.73|39.33|41.74|39.34|41.74|39.34|41.69|39.29|0
1640605500000|2021-12-27 11:45:00|41.75|39.35|41.78|39.38|41.78|39.38|41.74|39.34|0
1640605800000|2021-12-27 11:50:00|41.77|39.37|41.74|39.34|41.79|39.39|41.72|39.32|0
1640606100000|2021-12-27 11:55:00|41.72|39.32|41.71|39.31|41.75|39.35|41.71|39.31|0
1640606400000|2021-12-27 12:00:00|41.72|39.32|41.72|39.32|41.74|39.34|41.69|39.29|0
1640606700000|2021-12-27 12:05:00|41.71|39.31|41.68|39.28|41.75|39.35|41.66|39.26|0
1640607000000|2021-12-27 12:10:00|41.69|39.29|41.65|39.25|41.69|39.29|41.65|39.25|0
1640607300000|2021-12-27 12:15:00|41.64|39.24|41.56|39.16|41.65|39.25|41.56|39.16|0
1640607600000|2021-12-27 12:20:00|41.55|39.15|41.49|39.09|41.56|39.16|41.48|39.08|0
1640607900000|2021-12-27 12:25:00|41.48|39.08|41.49|39.09|41.53|39.13|41.48|39.08|0
1640608200000|2021-12-27 12:30:00|41.48|39.08|41.32|38.92|41.48|39.08|41.27|38.87|0
1640608500000|2021-12-27 12:35:00|41.31|38.91|41.29|38.89|41.36|38.96|41.28|38.88|0
1640608800000|2021-12-27 12:40:00|41.31|38.91|41.35|38.95|41.36|38.96|41.22|38.82|0
1640609100000|2021-12-27 12:45:00|41.36|38.96|41.36|38.96|41.41|39.01|41.35|38.95|0
1640609400000|2021-12-27 12:50:00|41.33|38.93|41.39|38.99|41.4|39|41.33|38.93|0
1640609700000|2021-12-27 12:55:00|41.37|38.97|41.4|39|41.4|39|41.36|38.96|0
1640610000000|2021-12-27 13:00:00|41.39|38.99|41.37|38.97|41.41|39.01|41.34|38.94|0
1640610300000|2021-12-27 13:05:00|41.39|38.99|41.36|38.96|41.39|38.99|41.33|38.93|0
1640610600000|2021-12-27 13:10:00|41.34|38.94|41.34|38.94|41.4|39|41.34|38.94|0
1640610900000|2021-12-27 13:15:00|41.33|38.93|41.23|38.83|41.33|38.93|41.23|38.83|0
1640611200000|2021-12-27 13:20:00|41.22|38.82|41.26|38.86|41.27|38.87|41.19|38.79|0
1640611500000|2021-12-27 13:25:00|41.24|38.84|41.3|38.9|41.34|38.94|41.24|38.84|0
1640611800000|2021-12-27 13:30:00|41.27|38.87|41.28|38.88|41.31|38.91|41.27|38.87|0
1640612100000|2021-12-27 13:35:00|41.27|38.87|41.24|38.84|41.28|38.88|41.21|38.81|0
1640612400000|2021-12-27 13:40:00|41.23|38.83|41.18|38.78|41.24|38.84|41.18|38.78|0
1640612700000|2021-12-27 13:45:00|41.2|38.8|41.15|38.75|41.2|38.8|41.11|38.71|0
1640613000000|2021-12-27 13:50:00|41.17|38.77|41.14|38.74|41.2|38.8|41.1|38.7|0
1640613300000|2021-12-27 13:55:00|41.15|38.75|41.21|38.81|41.21|38.81|41.14|38.74|0
1640613600000|2021-12-27 14:00:00|41.22|38.82|41.19|38.79|41.23|38.83|41.18|38.78|0
1640613900000|2021-12-27 14:05:00|41.21|38.81|41.23|38.83|41.27|38.87|41.14|38.74|0
1640614200000|2021-12-27 14:10:00|41.22|38.82|41.18|38.78|41.23|38.83|41.18|38.78|0
1640614500000|2021-12-27 14:15:00|41.19|38.79|41.27|38.87|41.27|38.87|41.15|38.75|0
1640614800000|2021-12-27 14:20:00|41.26|38.86|41.23|38.83|41.29|38.89|41.2|38.8|0
1640615100000|2021-12-27 14:25:00|41.24|38.84|41.37|38.97|41.37|38.97|41.24|38.84|0
1640615400000|2021-12-27 14:30:00|41.34|38.94|40.89|38.49|41.37|38.97|40.73|38.33|0
1640615700000|2021-12-27 14:35:00|40.94|38.54|40.87|38.47|40.95|38.55|40.76|38.36|0
1640616000000|2021-12-27 14:40:00|40.84|38.44|40.8|38.4|40.87|38.47|40.67|38.27|0
1640616300000|2021-12-27 14:45:00|40.82|38.42|40.58|38.18|40.88|38.48|40.58|38.18|0
1640616600000|2021-12-27 14:50:00|40.63|38.23|40.79|38.39|40.79|38.39|40.44|38.04|0
1640616900000|2021-12-27 14:55:00|40.78|38.38|41.07|38.67|41.59|39.19|40.68|38.28|0
1640617200000|2021-12-27 15:00:00|41.03|38.63|40.81|38.41|41.11|38.71|40.81|38.41|0
1640617500000|2021-12-27 15:05:00|40.82|38.42|40.64|38.24|40.85|38.45|40.64|38.24|0
1640617800000|2021-12-27 15:10:00|40.65|38.25|40.62|38.22|40.75|38.35|40.62|38.22|0
1640618100000|2021-12-27 15:15:00|40.61|38.21|40.62|38.22|40.71|38.31|40.61|38.21|0
1640618400000|2021-12-27 15:20:00|40.61|38.21|40.47|38.07|40.65|38.25|40.42|38.02|0
1640618700000|2021-12-27 15:25:00|40.46|38.06|40.25|37.85|40.53|38.13|40.25|37.85|0
1640619000000|2021-12-27 15:30:00|40.24|37.84|40.21|37.81|40.38|37.98|40.17|37.77|0
1640619300000|2021-12-27 15:35:00|40.23|37.83|40.18|37.78|40.32|37.92|40.16|37.76|0
1640619600000|2021-12-27 15:40:00|40.2|37.8|40.2|37.8|40.28|37.88|40.16|37.76|0
1640619900000|2021-12-27 15:45:00|40.18|37.78|40.21|37.81|40.35|37.95|40.14|37.74|0
1640620200000|2021-12-27 15:50:00|40.2|37.8|40.22|37.82|40.24|37.84|40.14|37.74|0
1640620500000|2021-12-27 15:55:00|40.23|37.83|40.07|37.67|40.24|37.84|40.07|37.67|0
1640620800000|2021-12-27 16:00:00|40.03|37.63|39.96|37.56|40.13|37.73|39.96|37.56|0
1640621100000|2021-12-27 16:05:00|39.98|37.58|40|37.6|40.12|37.72|39.98|37.58|0
1640621400000|2021-12-27 16:10:00|40.02|37.62|39.95|37.55|40.03|37.63|39.91|37.51|0
1640621700000|2021-12-27 16:15:00|39.93|37.53|40.14|37.74|40.19|37.79|39.91|37.51|0
1640622000000|2021-12-27 16:20:00|40.12|37.72|40.13|37.73|40.24|37.84|40.08|37.68|0
1640622300000|2021-12-27 16:25:00|40.15|37.75|39.98|37.58|40.16|37.76|39.94|37.54|0
1640622600000|2021-12-27 16:30:00|40|37.6|40.08|37.68|40.11|37.71|39.98|37.58|0
1640622900000|2021-12-27 16:35:00|40.09|37.69|39.97|37.57|40.15|37.75|39.96|37.56|0
1640623200000|2021-12-27 16:40:00|40|37.6|40|37.6|40.04|37.64|39.95|37.55|0
1640623500000|2021-12-27 16:45:00|40.01|37.61|40.05|37.65|40.06|37.66|39.95|37.55|0
1640623800000|2021-12-27 16:50:00|40.06|37.66|40.01|37.61|40.07|37.67|39.98|37.58|0
1640624100000|2021-12-27 16:55:00|39.99|37.59|39.91|37.51|40.01|37.61|39.91|37.51|0
1640624400000|2021-12-27 17:00:00|39.92|37.52|39.8|37.4|39.92|37.52|39.79|37.39|0
1640624700000|2021-12-27 17:05:00|39.82|37.42|39.78|37.38|39.82|37.42|39.76|37.36|0
1640625000000|2021-12-27 17:10:00|39.8|37.4|39.76|37.36|39.87|37.47|39.75|37.35|0
1640625300000|2021-12-27 17:15:00|39.75|37.35|39.77|37.37|39.8|37.4|39.75|37.35|0
1640625600000|2021-12-27 17:20:00|39.76|37.36|39.75|37.35|39.81|37.41|39.73|37.33|0
1640625900000|2021-12-27 17:25:00|39.73|37.33|39.91|37.51|40.81|38.41|39.47|37.07|0
1640626200000|2021-12-27 17:30:00|39.9|37.5|39.94|37.54|39.99|37.59|39.87|37.47|0
1640626500000|2021-12-27 17:35:00|39.95|37.55|39.92|37.52|40|37.6|39.92|37.52|0
1640626800000|2021-12-27 17:40:00|39.93|37.53|39.91|37.51|40|37.6|39.91|37.51|0
1640627100000|2021-12-27 17:45:00|39.92|37.52|39.88|37.48|39.96|37.56|39.88|37.48|0
1640627400000|2021-12-27 17:50:00|39.89|37.49|39.85|37.45|39.91|37.51|39.84|37.44|0
1640627700000|2021-12-27 17:55:00|39.86|37.46|39.85|37.45|39.88|37.48|39.83|37.43|0
1640628000000|2021-12-27 18:00:00|39.86|37.46|39.88|37.48|39.92|37.52|39.86|37.46|0
1640628300000|2021-12-27 18:05:00|39.86|37.46|39.82|37.42|39.89|37.49|39.82|37.42|0
1640628600000|2021-12-27 18:10:00|39.83|37.43|39.79|37.39|39.89|37.49|39.79|37.39|0
1640628900000|2021-12-27 18:15:00|39.78|37.38|39.81|37.41|39.83|37.43|39.78|37.38|0
1640629200000|2021-12-27 18:20:00|39.82|37.42|39.72|37.32|39.83|37.43|39.72|37.32|0
1640629500000|2021-12-27 18:25:00|39.74|37.34|39.72|37.32|39.74|37.34|39.63|37.23|0
1640629800000|2021-12-27 18:30:00|39.71|37.31|39.75|37.35|39.77|37.37|39.71|37.31|0
1640630100000|2021-12-27 18:35:00|39.74|37.34|39.71|37.31|39.75|37.35|39.67|37.27|0
1640630400000|2021-12-27 18:40:00|39.69|37.29|39.69|37.29|39.73|37.33|39.68|37.28|0
1640630700000|2021-12-27 18:45:00|39.71|37.31|39.68|37.28|39.75|37.35|39.68|37.28|0
1640631000000|2021-12-27 18:50:00|39.69|37.29|39.64|37.24|39.69|37.29|39.62|37.22|0
1640631300000|2021-12-27 18:55:00|39.62|37.22|39.54|37.14|39.65|37.25|39.54|37.14|0
1640631600000|2021-12-27 19:00:00|39.56|37.16|39.57|37.17|39.68|37.28|39.56|37.16|0
1640631900000|2021-12-27 19:05:00|39.56|37.16|39.55|37.15|39.62|37.22|39.55|37.15|0
1640632200000|2021-12-27 19:10:00|39.57|37.17|39.55|37.15|39.59|37.19|39.53|37.13|0
1640632500000|2021-12-27 19:15:00|39.57|37.17|39.54|37.14|39.59|37.19|39.54|37.14|0
1640632800000|2021-12-27 19:20:00|39.55|37.15|39.49|37.09|39.55|37.15|39.46|37.06|0
1640633100000|2021-12-27 19:25:00|39.46|37.06|39.33|36.93|39.83|37.43|39.33|36.93|0
1640633400000|2021-12-27 19:30:00|39.35|36.95|39.39|36.99|39.4|37|39.35|36.95|0
1640633700000|2021-12-27 19:35:00|39.37|36.97|39.43|37.03|39.44|37.04|39.33|36.93|0
1640634000000|2021-12-27 19:40:00|39.41|37.01|39.53|37.13|39.53|37.13|39.36|36.96|0
1640634300000|2021-12-27 19:45:00|39.56|37.16|39.58|37.18|39.65|37.25|39.52|37.12|0
1640634600000|2021-12-27 19:50:00|39.57|37.17|39.63|37.23|39.66|37.26|39.57|37.17|0
1640634900000|2021-12-27 19:55:00|39.65|37.25|39.55|37.15|39.69|37.29|39.54|37.14|0
1640635200000|2021-12-27 20:00:00|39.57|37.17|39.63|37.23|39.69|37.29|39.57|37.17|0
1640635500000|2021-12-27 20:05:00|39.64|37.24|39.63|37.23|39.74|37.34|39.62|37.22|0
1640635800000|2021-12-27 20:10:00|39.64|37.24|39.67|37.27|39.74|37.34|39.64|37.24|0
1640636100000|2021-12-27 20:15:00|39.68|37.28|39.7|37.3|39.79|37.39|39.68|37.28|0
1640636400000|2021-12-27 20:20:00|39.71|37.31|39.67|37.27|39.76|37.36|39.63|37.23|0
1640636700000|2021-12-27 20:25:00|39.65|37.25|39.49|37.09|39.65|37.25|39.48|37.08|0
1640637000000|2021-12-27 20:30:00|39.48|37.08|39.47|37.07|39.48|37.08|39.43|37.03|0
1640637300000|2021-12-27 20:35:00|39.48|37.08|39.57|37.17|39.57|37.17|39.47|37.07|0
1640637600000|2021-12-27 20:40:00|39.56|37.16|39.33|36.93|39.57|37.17|39.32|36.92|0
1640637900000|2021-12-27 20:45:00|39.32|36.92|39.26|36.86|39.34|36.94|39.23|36.83|0
1640638200000|2021-12-27 20:50:00|39.24|36.84|39.09|36.69|39.32|36.92|39.05|36.65|0
1640638500000|2021-12-27 20:55:00|39.08|36.68|39.22|36.82|39.33|36.93|39.01|36.61|0
1640638800000|2021-12-27 21:00:00|39.18|36.78|39.19|36.79|39.19|36.79|39.15|36.75|0
1640639100000|2021-12-27 21:05:00|39.21|36.81|39.24|36.84|39.26|36.86|39.18|36.78|0
1640639400000|2021-12-27 21:10:00|39.23|36.83|39.3|36.9|39.3|36.9|39.23|36.83|0
1640639700000|2021-12-27 21:15:00|39.48|36.68|39.42|36.62|39.48|36.68|39.4|36.6|0
1640640000000|2021-12-27 21:20:00|39.43|36.63|39.44|36.64|39.44|36.64|39.42|36.62|0
1640640300000|2021-12-27 21:25:00|39.43|36.63|39.41|36.61|39.43|36.63|39.41|36.61|0
1640640600000|2021-12-27 21:30:00|39.4|36.6|39.4|36.6|39.43|36.63|39.39|36.59|0
1640640900000|2021-12-27 21:35:00|39.41|36.61|39.36|36.56|39.41|36.61|39.35|36.55|0
1640641200000|2021-12-27 21:40:00|39.37|36.57|39.4|36.6|39.41|36.61|39.36|36.56|0
1640641500000|2021-12-27 21:45:00|39.41|36.61|39.45|36.65|39.45|36.65|39.38|36.58|0
1640641800000|2021-12-27 21:50:00|39.44|36.64|39.38|36.58|39.44|36.64|39.37|36.57|0
1640642100000|2021-12-27 21:55:00|39.37|36.57|39.43|36.63|39.44|36.64|39.37|36.57|0
1640642400000|2021-12-27 22:00:00|39.44|36.64|39.47|36.67|39.5|36.7|39.43|36.63|0
1640642700000|2021-12-27 22:05:00|39.46|36.66|39.45|36.65|39.46|36.66|39.45|36.65|0
1640643000000|2021-12-27 22:10:00|39.46|36.66|39.46|36.66|39.47|36.67|39.46|36.66|0
1640643300000|2021-12-27 22:15:00|39.47|36.67|39.45|36.65|39.47|36.67|39.45|36.65|0
1640643600000|2021-12-27 22:20:00|39.46|36.66|39.46|36.66|39.48|36.68|39.45|36.65|0
1640643900000|2021-12-27 22:25:00|39.47|36.67|39.46|36.66|39.47|36.67|39.43|36.63|0
1640644200000|2021-12-27 22:30:00|39.47|36.67|39.46|36.66|39.47|36.67|39.45|36.65|0
1640644500000|2021-12-27 22:35:00|39.44|36.64|39.43|36.63|39.44|36.64|39.43|36.63|0
1640644800000|2021-12-27 22:40:00|39.44|36.64|39.45|36.65|39.45|36.65|39.43|36.63|0
1640645400000|2021-12-27 22:50:00|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1640645700000|2021-12-27 22:55:00|39.47|36.67|39.47|36.67|39.47|36.67|39.46|36.66|0
1640646000000|2021-12-27 23:00:00|39.52|36.72|39.43|36.63|39.52|36.72|39.39|36.59|0
1640646300000|2021-12-27 23:05:00|39.42|36.62|39.48|36.68|39.5|36.7|39.4|36.6|0
1640646600000|2021-12-27 23:10:00|39.47|36.67|39.48|36.68|39.5|36.7|39.44|36.64|0
1640646900000|2021-12-27 23:15:00|39.47|36.67|39.48|36.68|39.48|36.68|39.44|36.64|0
1640647200000|2021-12-27 23:20:00|39.49|36.69|39.55|36.75|39.56|36.76|39.47|36.67|0
1640647500000|2021-12-27 23:25:00|39.56|36.76|39.58|36.78|39.63|36.83|39.53|36.73|0
1640647800000|2021-12-27 23:30:00|39.59|36.79|39.53|36.73|39.59|36.79|39.53|36.73|0
1640648100000|2021-12-27 23:35:00|39.54|36.74|39.57|36.77|39.57|36.77|39.53|36.73|0
1640648400000|2021-12-27 23:40:00|39.58|36.78|39.6|36.8|39.61|36.81|39.55|36.75|0
1640648700000|2021-12-27 23:45:00|39.62|36.82|39.59|36.79|39.62|36.82|39.57|36.77|0
1640649000000|2021-12-27 23:50:00|39.6|36.8|39.6|36.8|39.62|36.82|39.59|36.79|0
1640649300000|2021-12-27 23:55:00|39.61|36.81|39.61|36.81|39.61|36.81|39.58|36.78|0
1640649600000|2021-12-28 00:00:00|39.59|36.79|39.68|36.88|39.71|36.91|39.59|36.79|0
1640649900000|2021-12-28 00:05:00|39.7|36.9|39.74|36.94|39.76|36.96|39.66|36.86|0
1640650200000|2021-12-28 00:10:00|39.75|36.95|39.77|36.97|39.77|36.97|39.7|36.9|0
1640650500000|2021-12-28 00:15:00|39.75|36.95|39.72|36.92|39.76|36.96|39.69|36.89|0
1640650800000|2021-12-28 00:20:00|39.71|36.91|39.6|36.8|39.73|36.93|39.59|36.79|0
1640651100000|2021-12-28 00:25:00|39.59|36.79|39.56|36.76|39.64|36.84|39.56|36.76|0
1640651400000|2021-12-28 00:30:00|39.55|36.75|39.6|36.8|39.61|36.81|39.55|36.75|0
1640651700000|2021-12-28 00:35:00|39.61|36.81|39.61|36.81|39.65|36.85|39.59|36.79|0
1640652000000|2021-12-28 00:40:00|39.6|36.8|39.52|36.72|39.64|36.84|39.52|36.72|0
1640652300000|2021-12-28 00:45:00|39.53|36.73|39.57|36.77|39.57|36.77|39.48|36.68|0
1640652600000|2021-12-28 00:50:00|39.58|36.78|39.57|36.77|39.61|36.81|39.55|36.75|0
1640652900000|2021-12-28 00:55:00|39.55|36.75|39.51|36.71|39.55|36.75|39.49|36.69|0
1640653200000|2021-12-28 01:00:00|39.49|36.69|39.55|36.75|39.58|36.78|39.49|36.69|0
1640653500000|2021-12-28 01:05:00|39.56|36.76|39.59|36.79|39.64|36.84|39.55|36.75|0
1640653800000|2021-12-28 01:10:00|39.6|36.8|39.59|36.79|39.62|36.82|39.56|36.76|0
1640654100000|2021-12-28 01:15:00|39.6|36.8|39.67|36.87|39.72|36.92|39.56|36.76|0
1640654400000|2021-12-28 01:20:00|39.68|36.88|39.68|36.88|39.71|36.91|39.67|36.87|0
1640654700000|2021-12-28 01:25:00|39.69|36.89|39.73|36.93|39.75|36.95|39.69|36.89|0
1640655000000|2021-12-28 01:30:00|39.72|36.92|39.73|36.93|39.76|36.96|39.69|36.89|0
1640655300000|2021-12-28 01:35:00|39.72|36.92|39.68|36.88|39.73|36.93|39.65|36.85|0
1640655600000|2021-12-28 01:40:00|39.69|36.89|39.64|36.84|39.7|36.9|39.64|36.84|0
1640655900000|2021-12-28 01:45:00|39.65|36.85|39.7|36.9|39.71|36.91|39.65|36.85|0
1640656200000|2021-12-28 01:50:00|39.71|36.91|39.62|36.82|39.76|36.96|39.62|36.82|0
1640656500000|2021-12-28 01:55:00|39.61|36.81|39.66|36.86|39.67|36.87|39.6|36.8|0
1640656800000|2021-12-28 02:00:00|39.67|36.87|39.72|36.92|39.74|36.94|39.65|36.85|0
1640657100000|2021-12-28 02:05:00|39.71|36.91|39.68|36.88|39.72|36.92|39.68|36.88|0
1640657400000|2021-12-28 02:10:00|39.67|36.87|39.71|36.91|39.72|36.92|39.66|36.86|0
1640657700000|2021-12-28 02:15:00|39.7|36.9|39.81|37.01|39.81|37.01|39.69|36.89|0
1640658000000|2021-12-28 02:20:00|39.8|37|39.8|37|39.81|37.01|39.77|36.97|0
1640658300000|2021-12-28 02:25:00|39.81|37.01|39.76|36.96|39.83|37.03|39.76|36.96|0
1640658600000|2021-12-28 02:30:00|39.77|36.97|39.77|36.97|39.79|36.99|39.74|36.94|0
1640658900000|2021-12-28 02:35:00|39.76|36.96|39.73|36.93|39.77|36.97|39.72|36.92|0
1640659200000|2021-12-28 02:40:00|39.72|36.92|39.68|36.88|39.73|36.93|39.68|36.88|0
1640659500000|2021-12-28 02:45:00|39.67|36.87|39.7|36.9|39.7|36.9|39.65|36.85|0
1640659800000|2021-12-28 02:50:00|39.69|36.89|39.7|36.9|39.7|36.9|39.67|36.87|0
1640660100000|2021-12-28 02:55:00|39.69|36.89|39.71|36.91|39.71|36.91|39.69|36.89|0
1640660400000|2021-12-28 03:00:00|39.7|36.9|39.69|36.89|39.73|36.93|39.66|36.86|0
1640660700000|2021-12-28 03:05:00|39.67|36.87|39.67|36.87|39.7|36.9|39.66|36.86|0
1640661000000|2021-12-28 03:10:00|39.68|36.88|39.72|36.92|39.75|36.95|39.68|36.88|0
1640661300000|2021-12-28 03:15:00|39.71|36.91|39.75|36.95|39.75|36.95|39.71|36.91|0
1640661600000|2021-12-28 03:20:00|39.74|36.94|39.75|36.95|39.76|36.96|39.73|36.93|0
1640661900000|2021-12-28 03:25:00|39.73|36.93|39.72|36.92|39.75|36.95|39.71|36.91|0
1640662200000|2021-12-28 03:30:00|39.71|36.91|39.72|36.92|39.72|36.92|39.68|36.88|0
1640662500000|2021-12-28 03:35:00|39.73|36.93|39.67|36.87|39.73|36.93|39.66|36.86|0
1640662800000|2021-12-28 03:40:00|39.66|36.86|39.65|36.85|39.67|36.87|39.62|36.82|0
1640663100000|2021-12-28 03:45:00|39.66|36.86|39.61|36.81|39.66|36.86|39.61|36.81|0
1640663400000|2021-12-28 03:50:00|39.62|36.82|39.65|36.85|39.65|36.85|39.62|36.82|0
1640663700000|2021-12-28 03:55:00|39.66|36.86|39.63|36.83|39.66|36.86|39.63|36.83|0
1640664000000|2021-12-28 04:00:00|39.65|36.85|39.66|36.86|39.66|36.86|39.63|36.83|0
1640664300000|2021-12-28 04:05:00|39.67|36.87|39.64|36.84|39.67|36.87|39.64|36.84|0
1640664600000|2021-12-28 04:10:00|39.66|36.86|39.63|36.83|39.66|36.86|39.63|36.83|0
1640664900000|2021-12-28 04:15:00|39.64|36.84|39.61|36.81|39.64|36.84|39.6|36.8|0
1640665200000|2021-12-28 04:20:00|39.6|36.8|39.63|36.83|39.64|36.84|39.6|36.8|0
1640665500000|2021-12-28 04:25:00|39.59|36.79|39.59|36.79|39.59|36.79|39.57|36.77|0
1640665800000|2021-12-28 04:30:00|39.57|36.77|39.56|36.76|39.59|36.79|39.53|36.73|0
1640666100000|2021-12-28 04:35:00|39.55|36.75|39.57|36.77|39.59|36.79|39.55|36.75|0
1640666400000|2021-12-28 04:40:00|39.56|36.76|39.57|36.77|39.58|36.78|39.56|36.76|0
1640666700000|2021-12-28 04:45:00|39.58|36.78|39.58|36.78|39.58|36.78|39.57|36.77|0
1640667000000|2021-12-28 04:50:00|39.6|36.8|39.58|36.78|39.6|36.8|39.58|36.78|0
1640667300000|2021-12-28 04:55:00|39.57|36.77|39.59|36.79|39.59|36.79|39.57|36.77|0
1640667600000|2021-12-28 05:00:00|39.61|36.81|39.61|36.81|39.63|36.83|39.59|36.79|0
1640667900000|2021-12-28 05:05:00|39.62|36.82|39.61|36.81|39.62|36.82|39.59|36.79|0
1640668200000|2021-12-28 05:10:00|39.59|36.79|39.55|36.75|39.59|36.79|39.54|36.74|0
1640668500000|2021-12-28 05:15:00|39.54|36.74|39.56|36.76|39.58|36.78|39.54|36.74|0
1640668800000|2021-12-28 05:20:00|39.55|36.75|39.58|36.78|39.59|36.79|39.55|36.75|0
1640669100000|2021-12-28 05:25:00|39.56|36.76|39.57|36.77|39.6|36.8|39.56|36.76|0
1640669400000|2021-12-28 05:30:00|39.58|36.78|39.56|36.76|39.59|36.79|39.56|36.76|0
1640669700000|2021-12-28 05:35:00|39.57|36.77|39.48|36.68|39.57|36.77|39.48|36.68|0
1640670000000|2021-12-28 05:40:00|39.47|36.67|39.49|36.69|39.49|36.69|39.47|36.67|0
1640670300000|2021-12-28 05:45:00|39.48|36.68|39.45|36.65|39.49|36.69|39.45|36.65|0
1640670600000|2021-12-28 05:50:00|39.44|36.64|39.4|36.6|39.44|36.64|39.4|36.6|0
1640670900000|2021-12-28 05:55:00|39.41|36.61|39.38|36.58|39.41|36.61|39.37|36.57|0
1640671200000|2021-12-28 06:00:00|39.36|36.56|39.37|36.57|39.42|36.62|39.33|36.53|0
1640671500000|2021-12-28 06:05:00|39.38|36.58|39.5|36.7|39.5|36.7|39.38|36.58|0
1640671800000|2021-12-28 06:10:00|39.51|36.71|39.54|36.74|39.54|36.74|39.49|36.69|0
1640672100000|2021-12-28 06:15:00|39.53|36.73|39.5|36.7|39.53|36.73|39.45|36.65|0
1640672400000|2021-12-28 06:20:00|39.48|36.68|39.48|36.68|39.48|36.68|39.46|36.66|0
1640672700000|2021-12-28 06:25:00|39.47|36.67|39.4|36.6|39.48|36.68|39.4|36.6|0
1640673000000|2021-12-28 06:30:00|39.39|36.59|39.4|36.6|39.44|36.64|39.39|36.59|0
1640673300000|2021-12-28 06:35:00|39.41|36.61|39.43|36.63|39.43|36.63|39.39|36.59|0
1640673600000|2021-12-28 06:40:00|39.41|36.61|39.39|36.59|39.42|36.62|39.39|36.59|0
1640673900000|2021-12-28 06:45:00|39.41|36.61|39.43|36.63|39.43|36.63|39.4|36.6|0
1640674200000|2021-12-28 06:50:00|39.41|36.61|39.42|36.62|39.44|36.64|39.39|36.59|0
1640674500000|2021-12-28 06:55:00|39.43|36.63|39.36|36.56|39.44|36.64|39.34|36.54|0
1640674800000|2021-12-28 07:00:00|39.34|36.54|39.46|36.66|39.47|36.67|39.33|36.53|0
1640675100000|2021-12-28 07:05:00|39.47|36.67|39.42|36.62|39.49|36.69|39.41|36.61|0
1640675400000|2021-12-28 07:10:00|39.43|36.63|39.43|36.63|39.45|36.65|39.38|36.58|0
1640675700000|2021-12-28 07:15:00|39.42|36.62|39.44|36.64|39.45|36.65|39.42|36.62|0
1640676000000|2021-12-28 07:20:00|39.43|36.63|39.47|36.67|39.47|36.67|39.43|36.63|0
1640676300000|2021-12-28 07:25:00|39.46|36.66|39.5|36.7|39.5|36.7|39.46|36.66|0
1640676600000|2021-12-28 07:30:00|39.51|36.71|39.56|36.76|39.57|36.77|39.5|36.7|0
1640676900000|2021-12-28 07:35:00|39.55|36.75|39.6|36.8|39.6|36.8|39.55|36.75|0
1640677200000|2021-12-28 07:40:00|39.59|36.79|39.66|36.86|39.66|36.86|39.59|36.79|0
1640677500000|2021-12-28 07:45:00|39.65|36.85|39.58|36.78|39.66|36.86|39.58|36.78|0
1640677800000|2021-12-28 07:50:00|39.57|36.77|39.61|36.81|39.64|36.84|39.54|36.74|0
1640678100000|2021-12-28 07:55:00|39.6|36.8|39.56|36.76|39.62|36.82|39.54|36.74|0
1640678400000|2021-12-28 08:00:00|39.57|36.77|39.55|36.75|39.58|36.78|39.5|36.7|0
1640678700000|2021-12-28 08:05:00|39.37|36.97|39.08|36.68|39.37|36.97|39.08|36.68|0
1640679000000|2021-12-28 08:10:00|39.09|36.69|39.12|36.72|39.12|36.72|39.08|36.68|0
1640679300000|2021-12-28 08:15:00|39.11|36.71|39.06|36.66|39.12|36.72|39.02|36.62|0
1640679600000|2021-12-28 08:20:00|39.08|36.68|39.06|36.66|39.09|36.69|39.04|36.64|0
1640679900000|2021-12-28 08:25:00|39.05|36.65|38.79|36.39|39.06|36.66|38.71|36.31|0
1640680200000|2021-12-28 08:30:00|38.77|36.37|38.84|36.44|38.89|36.49|38.77|36.37|0
1640680500000|2021-12-28 08:35:00|38.85|36.45|38.93|36.53|38.97|36.57|38.85|36.45|0
1640680800000|2021-12-28 08:40:00|38.94|36.54|38.87|36.47|38.94|36.54|38.82|36.42|0
1640681100000|2021-12-28 08:45:00|38.86|36.46|38.77|36.37|38.86|36.46|38.73|36.33|0
1640681400000|2021-12-28 08:50:00|38.78|36.38|38.69|36.29|38.79|36.39|38.66|36.26|0
1640681700000|2021-12-28 08:55:00|38.68|36.28|38.63|36.23|38.73|36.33|38.6|36.2|0
1640682000000|2021-12-28 09:00:00|38.62|36.22|38.58|36.18|38.7|36.3|38.57|36.17|0
1640682300000|2021-12-28 09:05:00|38.57|36.17|38.53|36.13|38.61|36.21|38.5|36.1|0
1640682600000|2021-12-28 09:10:00|38.54|36.14|38.44|36.04|38.57|36.17|38.43|36.03|0
1640682900000|2021-12-28 09:15:00|38.45|36.05|38.49|36.09|38.54|36.14|38.44|36.04|0
1640683200000|2021-12-28 09:20:00|38.48|36.08|38.35|35.95|38.49|36.09|38.35|35.95|0
1640683500000|2021-12-28 09:25:00|38.36|35.96|38.38|35.98|38.38|35.98|38.35|35.95|0
1640683800000|2021-12-28 09:30:00|38.4|36|38.4|36|38.43|36.03|38.36|35.96|0
1640684100000|2021-12-28 09:35:00|38.41|36.01|38.3|35.9|38.41|36.01|38.29|35.89|0
1640684400000|2021-12-28 09:40:00|38.32|35.92|38.33|35.93|38.37|35.97|38.3|35.9|0
1640684700000|2021-12-28 09:45:00|38.37|35.97|38.41|36.01|38.43|36.03|38.35|35.95|0
1640685000000|2021-12-28 09:50:00|38.42|36.02|38.37|35.97|38.44|36.04|38.35|35.95|0
1640685300000|2021-12-28 09:55:00|38.38|35.98|38.32|35.92|38.38|35.98|38.3|35.9|0
1640685600000|2021-12-28 10:00:00|38.31|35.91|38.27|35.87|38.32|35.92|38.26|35.86|0
1640685900000|2021-12-28 10:05:00|38.26|35.86|38.18|35.78|38.26|35.86|38.18|35.78|0
1640686200000|2021-12-28 10:10:00|38.2|35.8|38.57|36.17|39.02|36.62|38.18|35.78|0
1640686500000|2021-12-28 10:15:00|38.58|36.18|38.55|36.15|38.59|36.19|38.54|36.14|0
1640686800000|2021-12-28 10:20:00|38.57|36.17|38.63|36.23|38.64|36.24|38.57|36.17|0
1640687100000|2021-12-28 10:25:00|38.62|36.22|38.72|36.32|38.73|36.33|38.62|36.22|0
1640687400000|2021-12-28 10:30:00|38.73|36.33|38.6|36.2|38.74|36.34|38.6|36.2|0
1640687700000|2021-12-28 10:35:00|38.61|36.21|38.65|36.25|38.68|36.28|38.6|36.2|0
1640688000000|2021-12-28 10:40:00|38.67|36.27|38.66|36.26|38.67|36.27|38.64|36.24|0
1640688300000|2021-12-28 10:45:00|38.67|36.27|38.73|36.33|38.73|36.33|38.67|36.27|0
1640688600000|2021-12-28 10:50:00|38.72|36.32|38.74|36.34|38.75|36.35|38.71|36.31|0
1640688900000|2021-12-28 10:55:00|38.75|36.35|38.66|36.26|38.77|36.37|38.66|36.26|0
1640689200000|2021-12-28 11:00:00|38.65|36.25|38.71|36.31|38.73|36.33|38.65|36.25|0
1640689500000|2021-12-28 11:05:00|38.7|36.3|38.72|36.32|38.74|36.34|38.7|36.3|0
1640689800000|2021-12-28 11:10:00|38.71|36.31|38.7|36.3|38.74|36.34|38.7|36.3|0
1640690100000|2021-12-28 11:15:00|38.68|36.28|38.65|36.25|38.69|36.29|38.64|36.24|0
1640690400000|2021-12-28 11:20:00|38.64|36.24|38.64|36.24|38.66|36.26|38.63|36.23|0
1640690700000|2021-12-28 11:25:00|38.63|36.23|38.64|36.24|38.67|36.27|38.63|36.23|0
1640691000000|2021-12-28 11:30:00|38.65|36.25|38.68|36.28|38.68|36.28|38.65|36.25|0
1640691300000|2021-12-28 11:35:00|38.67|36.27|38.72|36.32|38.73|36.33|38.67|36.27|0
1640691600000|2021-12-28 11:40:00|38.73|36.33|38.74|36.34|38.81|36.41|38.73|36.33|0
1640691900000|2021-12-28 11:45:00|38.73|36.33|38.73|36.33|38.75|36.35|38.71|36.31|0
1640692200000|2021-12-28 11:50:00|38.75|36.35|38.75|36.35|38.77|36.37|38.74|36.34|0
1640692500000|2021-12-28 11:55:00|38.77|36.37|38.78|36.38|38.82|36.42|38.77|36.37|0
1640692800000|2021-12-28 12:00:00|38.79|36.39|38.76|36.36|38.83|36.43|38.74|36.34|0
1640693100000|2021-12-28 12:05:00|38.75|36.35|38.75|36.35|38.78|36.38|38.74|36.34|0
1640693400000|2021-12-28 12:10:00|38.74|36.34|38.68|36.28|38.74|36.34|38.68|36.28|0
1640693700000|2021-12-28 12:15:00|38.67|36.27|38.66|36.26|38.67|36.27|38.66|36.26|0
1640694000000|2021-12-28 12:20:00|38.65|36.25|38.62|36.22|38.66|36.26|38.58|36.18|0
1640694300000|2021-12-28 12:25:00|38.6|36.2|38.63|36.23|38.63|36.23|38.59|36.19|0
1640694600000|2021-12-28 12:30:00|38.64|36.24|38.61|36.21|38.64|36.24|38.58|36.18|0
1640694900000|2021-12-28 12:35:00|38.6|36.2|38.64|36.24|38.64|36.24|38.59|36.19|0
1640695200000|2021-12-28 12:40:00|38.63|36.23|38.57|36.17|38.63|36.23|38.57|36.17|0
1640695500000|2021-12-28 12:45:00|38.59|36.19|38.6|36.2|38.62|36.22|38.57|36.17|0
1640695800000|2021-12-28 12:50:00|38.59|36.19|38.57|36.17|38.61|36.21|38.55|36.15|0
1640696100000|2021-12-28 12:55:00|38.58|36.18|38.64|36.24|38.64|36.24|38.58|36.18|0
1640696400000|2021-12-28 13:00:00|38.62|36.22|38.58|36.18|38.64|36.24|38.57|36.17|0
1640696700000|2021-12-28 13:05:00|38.6|36.2|38.61|36.21|38.62|36.22|38.58|36.18|0
1640697000000|2021-12-28 13:10:00|38.59|36.19|38.7|36.3|38.7|36.3|38.59|36.19|0
1640697300000|2021-12-28 13:15:00|38.68|36.28|38.67|36.27|38.72|36.32|38.67|36.27|0
1640697600000|2021-12-28 13:20:00|38.68|36.28|38.64|36.24|38.68|36.28|38.64|36.24|0
1640697900000|2021-12-28 13:25:00|38.66|36.26|38.67|36.27|38.67|36.27|38.64|36.24|0
1640698200000|2021-12-28 13:30:00|38.68|36.28|38.67|36.27|38.71|36.31|38.67|36.27|0
1640698500000|2021-12-28 13:35:00|38.65|36.25|38.64|36.24|38.65|36.25|38.61|36.21|0
1640698800000|2021-12-28 13:40:00|38.65|36.25|38.57|36.17|38.65|36.25|38.57|36.17|0
1640699100000|2021-12-28 13:45:00|38.59|36.19|38.66|36.26|38.66|36.26|38.59|36.19|0
1640699400000|2021-12-28 13:50:00|38.65|36.25|38.82|36.42|38.84|36.44|38.62|36.22|0
1640699700000|2021-12-28 13:55:00|38.8|36.4|38.92|36.52|38.93|36.53|38.77|36.37|0
1640700000000|2021-12-28 14:00:00|38.91|36.51|39|36.6|39.03|36.63|38.88|36.48|0
1640700300000|2021-12-28 14:05:00|39.01|36.61|39.14|36.74|39.17|36.77|38.98|36.58|0
1640700600000|2021-12-28 14:10:00|39.13|36.73|39.04|36.64|39.14|36.74|39|36.6|0
1640700900000|2021-12-28 14:15:00|39.06|36.66|38.92|36.52|39.06|36.66|38.9|36.5|0
1640701200000|2021-12-28 14:20:00|38.9|36.5|39.02|36.62|39.03|36.63|38.89|36.49|0
1640701500000|2021-12-28 14:25:00|38.98|36.58|39.02|36.62|39.12|36.72|38.97|36.57|0
1640701800000|2021-12-28 14:30:00|39.01|36.61|38.95|36.55|39.16|36.76|38.95|36.55|0
1640702100000|2021-12-28 14:35:00|38.93|36.53|38.97|36.57|39.11|36.71|38.49|36.09|0
1640702400000|2021-12-28 14:40:00|38.99|36.59|38.67|36.27|38.99|36.59|38.61|36.21|0
1640702700000|2021-12-28 14:45:00|38.74|36.34|38.76|36.36|38.92|36.52|38.62|36.22|0
1640703000000|2021-12-28 14:50:00|38.78|36.38|38.52|36.12|38.86|36.46|38.52|36.12|0
1640703300000|2021-12-28 14:55:00|38.54|36.14|38.45|36.05|38.56|36.16|38.28|35.88|0
1640703600000|2021-12-28 15:00:00|38.44|36.04|38.36|35.96|38.54|36.14|38.32|35.92|0
1640703900000|2021-12-28 15:05:00|38.37|35.97|38.96|36.56|38.96|36.56|38.36|35.96|0
1640704200000|2021-12-28 15:10:00|38.97|36.57|38.89|36.49|38.99|36.59|38.71|36.31|0
1640704500000|2021-12-28 15:15:00|38.88|36.48|39.08|36.68|39.08|36.68|38.8|36.4|0
1640704800000|2021-12-28 15:20:00|39.14|36.74|38.8|36.4|39.14|36.74|38.76|36.36|0
1640705100000|2021-12-28 15:25:00|38.78|36.38|38.73|36.33|38.87|36.47|38.64|36.24|0
1640705400000|2021-12-28 15:30:00|38.72|36.32|38.59|36.19|38.83|36.43|38.57|36.17|0
1640705700000|2021-12-28 15:35:00|38.58|36.18|38.7|36.3|38.73|36.33|38.47|36.07|0
1640706000000|2021-12-28 15:40:00|38.69|36.29|38.74|36.34|38.88|36.48|38.61|36.21|0
1640706300000|2021-12-28 15:45:00|38.77|36.37|38.67|36.27|38.83|36.43|38.61|36.21|0
1640706600000|2021-12-28 15:50:00|38.69|36.29|38.82|36.42|38.84|36.44|38.59|36.19|0
1640706900000|2021-12-28 15:55:00|38.83|36.43|38.78|36.38|38.83|36.43|38.71|36.31|0
1640707200000|2021-12-28 16:00:00|38.79|36.39|38.62|36.22|38.83|36.43|38.62|36.22|0
1640707500000|2021-12-28 16:05:00|38.63|36.23|38.79|36.39|38.79|36.39|38.62|36.22|0
1640707800000|2021-12-28 16:10:00|38.8|36.4|38.58|36.18|38.8|36.4|38.54|36.14|0
1640708100000|2021-12-28 16:15:00|38.6|36.2|38.67|36.27|38.7|36.3|38.58|36.18|0
1640708400000|2021-12-28 16:20:00|38.68|36.28|38.7|36.3|38.75|36.35|38.53|36.13|0
1640708700000|2021-12-28 16:25:00|38.71|36.31|38.67|36.27|38.88|36.48|38.66|36.26|0
1640709000000|2021-12-28 16:30:00|38.62|36.22|38.67|36.27|38.81|36.41|38.62|36.22|0
1640709300000|2021-12-28 16:35:00|38.7|36.3|38.71|36.31|38.83|36.43|38.7|36.3|0
1640709600000|2021-12-28 16:40:00|38.72|36.32|38.77|36.37|38.82|36.42|38.67|36.27|0
1640709900000|2021-12-28 16:45:00|38.78|36.38|38.65|36.25|38.82|36.42|38.64|36.24|0
1640710200000|2021-12-28 16:50:00|38.67|36.27|38.42|36.02|38.67|36.27|38.41|36.01|0
1640710500000|2021-12-28 16:55:00|38.43|36.03|38.42|36.02|38.46|36.06|38.37|35.97|0
1640710800000|2021-12-28 17:00:00|38.4|36|38.48|36.08|38.56|36.16|38.4|36|0
1640711100000|2021-12-28 17:05:00|38.47|36.07|38.6|36.2|38.64|36.24|38.47|36.07|0
1640711400000|2021-12-28 17:10:00|38.61|36.21|38.65|36.25|38.7|36.3|38.57|36.17|0
1640711700000|2021-12-28 17:15:00|38.63|36.23|38.7|36.3|38.75|36.35|38.63|36.23|0
1640712000000|2021-12-28 17:20:00|38.71|36.31|38.7|36.3|38.78|36.38|38.69|36.29|0
1640712300000|2021-12-28 17:25:00|38.71|36.31|39.04|36.64|39.06|36.66|38.67|36.27|0
1640712600000|2021-12-28 17:30:00|39.01|36.61|39.46|37.06|39.46|37.06|38.94|36.54|0
1640712900000|2021-12-28 17:35:00|39.43|37.03|39.31|36.91|39.43|37.03|39.25|36.85|0
1640713200000|2021-12-28 17:40:00|39.32|36.92|39.31|36.91|39.35|36.95|39.27|36.87|0
1640713500000|2021-12-28 17:45:00|39.3|36.9|39.32|36.92|39.42|37.02|39.27|36.87|0
1640713800000|2021-12-28 17:50:00|39.34|36.94|39.16|36.76|39.37|36.97|39.12|36.72|0
1640714100000|2021-12-28 17:55:00|39.15|36.75|38.85|36.45|39.15|36.75|38.81|36.41|0
1640714400000|2021-12-28 18:00:00|38.87|36.47|38.75|36.35|38.96|36.56|38.75|36.35|0
1640714700000|2021-12-28 18:05:00|38.76|36.36|38.79|36.39|38.85|36.45|38.75|36.35|0
1640715000000|2021-12-28 18:10:00|38.8|36.4|38.85|36.45|38.88|36.48|38.76|36.36|0
1640715300000|2021-12-28 18:15:00|38.84|36.44|38.91|36.51|38.91|36.51|38.76|36.36|0
1640715600000|2021-12-28 18:20:00|38.9|36.5|38.93|36.53|39.02|36.62|38.82|36.42|0
1640715900000|2021-12-28 18:25:00|38.91|36.51|38.79|36.39|39.01|36.61|38.78|36.38|0
1640716200000|2021-12-28 18:30:00|38.82|36.42|38.89|36.49|38.89|36.49|38.75|36.35|0
1640716500000|2021-12-28 18:35:00|38.87|36.47|38.94|36.54|38.95|36.55|38.83|36.43|0
1640716800000|2021-12-28 18:40:00|38.95|36.55|38.95|36.55|38.97|36.57|38.79|36.39|0
1640717100000|2021-12-28 18:45:00|38.96|36.56|38.86|36.46|38.97|36.57|38.86|36.46|0
1640717400000|2021-12-28 18:50:00|38.87|36.47|38.82|36.42|38.87|36.47|38.78|36.38|0
1640717700000|2021-12-28 18:55:00|38.8|36.4|38.63|36.23|38.84|36.44|38.63|36.23|0
1640718000000|2021-12-28 19:00:00|38.66|36.26|39.1|36.7|39.1|36.7|38.63|36.23|0
1640718300000|2021-12-28 19:05:00|39.09|36.69|39.11|36.71|39.11|36.71|38.97|36.57|0
1640718600000|2021-12-28 19:10:00|39.1|36.7|39.05|36.65|39.11|36.71|39.05|36.65|0
1640718900000|2021-12-28 19:15:00|39.03|36.63|38.97|36.57|39.03|36.63|38.86|36.46|0
1640719200000|2021-12-28 19:20:00|38.95|36.55|38.89|36.49|38.97|36.57|38.84|36.44|0
1640719500000|2021-12-28 19:25:00|38.87|36.47|38.9|36.5|38.98|36.58|38.85|36.45|0
1640719800000|2021-12-28 19:30:00|38.91|36.51|38.89|36.49|38.95|36.55|38.81|36.41|0
1640720100000|2021-12-28 19:35:00|38.9|36.5|38.85|36.45|38.92|36.52|38.85|36.45|0
1640720400000|2021-12-28 19:40:00|38.86|36.46|38.83|36.43|38.88|36.48|38.78|36.38|0
1640720700000|2021-12-28 19:45:00|38.82|36.42|38.83|36.43|38.99|36.59|38.79|36.39|0
1640721000000|2021-12-28 19:50:00|38.84|36.44|38.75|36.35|38.95|36.55|38.7|36.3|0
1640721300000|2021-12-28 19:55:00|38.76|36.36|38.72|36.32|38.84|36.44|38.72|36.32|0
1640721600000|2021-12-28 20:00:00|38.74|36.34|38.84|36.44|38.87|36.47|38.74|36.34|0
1640721900000|2021-12-28 20:05:00|38.85|36.45|38.69|36.29|38.92|36.52|38.68|36.28|0
1640722200000|2021-12-28 20:10:00|38.68|36.28|38.63|36.23|38.73|36.33|38.63|36.23|0
1640722500000|2021-12-28 20:15:00|38.64|36.24|38.72|36.32|38.78|36.38|38.63|36.23|0
1640722800000|2021-12-28 20:20:00|38.73|36.33|38.7|36.3|38.73|36.33|38.64|36.24|0
1640723100000|2021-12-28 20:25:00|38.69|36.29|38.73|36.33|38.73|36.33|38.65|36.25|0
1640723400000|2021-12-28 20:30:00|38.72|36.32|38.78|36.38|38.94|36.54|38.6|36.2|0
1640723700000|2021-12-28 20:35:00|38.79|36.39|38.68|36.28|38.79|36.39|38.62|36.22|0
1640724000000|2021-12-28 20:40:00|38.69|36.29|38.54|36.14|38.7|36.3|38.41|36.01|0
1640724300000|2021-12-28 20:45:00|38.52|36.12|38.47|36.07|38.54|36.14|38.35|35.95|0
1640724600000|2021-12-28 20:50:00|38.52|36.12|38.86|36.46|38.95|36.55|38.52|36.12|0
1640724900000|2021-12-28 20:55:00|38.87|36.47|38.71|36.31|38.96|36.56|38.71|36.31|0
1640725200000|2021-12-28 21:00:00|38.72|36.32|38.27|35.87|38.82|36.42|38.27|35.87|0
1640725500000|2021-12-28 21:05:00|38.26|35.86|38.23|35.83|38.27|35.87|38.19|35.79|0
1640725800000|2021-12-28 21:10:00|38.26|35.86|38.24|35.84|38.29|35.89|38.23|35.83|0
1640726100000|2021-12-28 21:15:00|38.43|35.63|38.44|35.64|38.45|35.65|38.42|35.62|0
1640726400000|2021-12-28 21:20:00|38.43|35.63|38.44|35.64|38.44|35.64|38.41|35.61|0
1640726700000|2021-12-28 21:25:00|38.43|35.63|38.44|35.64|38.44|35.64|38.43|35.63|0
1640727000000|2021-12-28 21:30:00|38.45|35.65|38.48|35.68|38.49|35.69|38.45|35.65|0
1640727300000|2021-12-28 21:35:00|38.49|35.69|38.5|35.7|38.51|35.71|38.49|35.69|0
1640727600000|2021-12-28 21:40:00|38.51|35.71|38.55|35.75|38.57|35.77|38.51|35.71|0
1640727900000|2021-12-28 21:45:00|38.54|35.74|38.56|35.76|38.6|35.8|38.53|35.73|0
1640728200000|2021-12-28 21:50:00|38.55|35.75|38.58|35.78|38.6|35.8|38.55|35.75|0
1640728500000|2021-12-28 21:55:00|38.59|35.79|38.58|35.78|38.61|35.81|38.57|35.77|0
1640728800000|2021-12-28 22:00:00|38.59|35.79|38.58|35.78|38.59|35.79|38.57|35.77|0
1640729100000|2021-12-28 22:05:00|38.59|35.79|38.6|35.8|38.6|35.8|38.59|35.79|0
1640729400000|2021-12-28 22:10:00|38.59|35.79|38.61|35.81|38.61|35.81|38.59|35.79|0
1640729700000|2021-12-28 22:15:00|38.6|35.8|38.62|35.82|38.65|35.85|38.6|35.8|0
1640730000000|2021-12-28 22:20:00|38.6|35.8|38.63|35.83|38.63|35.83|38.6|35.8|0
1640730300000|2021-12-28 22:25:00|38.62|35.82|38.63|35.83|38.63|35.83|38.62|35.82|0
1640730600000|2021-12-28 22:30:00|38.62|35.82|38.62|35.82|38.63|35.83|38.62|35.82|0
1640730900000|2021-12-28 22:35:00|38.63|35.83|38.62|35.82|38.63|35.83|38.62|35.82|0
1640731200000|2021-12-28 22:40:00|38.63|35.83|38.63|35.83|38.64|35.84|38.63|35.83|0
1640731500000|2021-12-28 22:45:00|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1640731800000|2021-12-28 22:50:00|38.61|35.81|38.62|35.82|38.62|35.82|38.61|35.81|0
1640732100000|2021-12-28 22:55:00|38.61|35.81|38.6|35.8|38.62|35.82|38.6|35.8|0
1640732400000|2021-12-28 23:00:00|38.59|35.79|38.55|35.75|38.59|35.79|38.46|35.66|0
1640732700000|2021-12-28 23:05:00|38.53|35.73|38.48|35.68|38.53|35.73|38.42|35.62|0
1640733000000|2021-12-28 23:10:00|38.47|35.67|38.52|35.72|38.52|35.72|38.45|35.65|0
1640733300000|2021-12-28 23:15:00|38.51|35.71|38.42|35.62|38.51|35.71|38.35|35.55|0
1640733600000|2021-12-28 23:20:00|38.43|35.63|38.35|35.55|38.44|35.64|38.35|35.55|0
1640733900000|2021-12-28 23:25:00|38.39|35.59|38.39|35.59|38.4|35.6|38.37|35.57|0
1640734200000|2021-12-28 23:30:00|38.37|35.57|38.35|35.55|38.39|35.59|38.33|35.53|0
1640734500000|2021-12-28 23:35:00|38.36|35.56|38.35|35.55|38.39|35.59|38.33|35.53|0
1640734800000|2021-12-28 23:40:00|38.34|35.54|38.33|35.53|38.37|35.57|38.32|35.52|0
1640735100000|2021-12-28 23:45:00|38.32|35.52|38.24|35.44|38.32|35.52|38.23|35.43|0
1640735400000|2021-12-28 23:50:00|38.25|35.45|38.25|35.45|38.28|35.48|38.24|35.44|0
1640735700000|2021-12-28 23:55:00|38.27|35.47|38.29|35.49|38.3|35.5|38.27|35.47|0
1640736000000|2021-12-29 00:00:00|38.3|35.5|38.33|35.53|38.38|35.58|38.21|35.41|0
1640736300000|2021-12-29 00:05:00|38.32|35.52|38.26|35.46|38.32|35.52|38.21|35.41|0
1640736600000|2021-12-29 00:10:00|38.25|35.45|38.29|35.49|38.3|35.5|38.24|35.44|0
1640736900000|2021-12-29 00:15:00|38.3|35.5|38.33|35.53|38.35|35.55|38.3|35.5|0
1640737200000|2021-12-29 00:20:00|38.34|35.54|38.31|35.51|38.34|35.54|38.25|35.45|0
1640737500000|2021-12-29 00:25:00|38.3|35.5|38.32|35.52|38.36|35.56|38.3|35.5|0
1640737800000|2021-12-29 00:30:00|38.34|35.54|38.39|35.59|38.4|35.6|38.33|35.53|0
1640738100000|2021-12-29 00:35:00|38.38|35.58|38.39|35.59|38.4|35.6|38.37|35.57|0
1640738400000|2021-12-29 00:40:00|38.37|35.57|38.35|35.55|38.39|35.59|38.35|35.55|0
1640738700000|2021-12-29 00:45:00|38.33|35.53|38.32|35.52|38.35|35.55|38.31|35.51|0
1640739000000|2021-12-29 00:50:00|38.31|35.51|38.32|35.52|38.34|35.54|38.31|35.51|0
1640739300000|2021-12-29 00:55:00|38.33|35.53|38.24|35.44|38.33|35.53|38.24|35.44|0
1640739600000|2021-12-29 01:00:00|38.25|35.45|38.24|35.44|38.26|35.46|38.2|35.4|0
1640739900000|2021-12-29 01:05:00|38.23|35.43|38.21|35.41|38.23|35.43|38.17|35.37|0
1640740200000|2021-12-29 01:10:00|38.22|35.42|38.25|35.45|38.26|35.46|38.17|35.37|0
1640740500000|2021-12-29 01:15:00|38.24|35.44|38.36|35.56|38.39|35.59|38.22|35.42|0
1640740800000|2021-12-29 01:20:00|38.38|35.58|38.34|35.54|38.38|35.58|38.3|35.5|0
1640741100000|2021-12-29 01:25:00|38.33|35.53|38.32|35.52|38.34|35.54|38.29|35.49|0
1640741400000|2021-12-29 01:30:00|38.34|35.54|38.61|35.81|38.63|35.83|38.34|35.54|0
1640741700000|2021-12-29 01:35:00|38.6|35.8|38.58|35.78|38.62|35.82|38.53|35.73|0
1640742000000|2021-12-29 01:40:00|38.59|35.79|38.58|35.78|38.62|35.82|38.54|35.74|0
1640742300000|2021-12-29 01:45:00|38.57|35.77|38.58|35.78|38.63|35.83|38.56|35.76|0
1640742600000|2021-12-29 01:50:00|38.59|35.79|38.58|35.78|38.62|35.82|38.53|35.73|0
1640742900000|2021-12-29 01:55:00|38.56|35.76|38.73|35.93|38.76|35.96|38.56|35.76|0
1640743200000|2021-12-29 02:00:00|38.74|35.94|38.76|35.96|38.81|36.01|38.73|35.93|0
1640743500000|2021-12-29 02:05:00|38.77|35.97|38.72|35.92|38.8|36|38.72|35.92|0
1640743800000|2021-12-29 02:10:00|38.69|35.89|38.7|35.9|38.73|35.93|38.69|35.89|0
1640744100000|2021-12-29 02:15:00|38.69|35.89|38.71|35.91|38.71|35.91|38.66|35.86|0
1640744400000|2021-12-29 02:20:00|38.7|35.9|38.69|35.89|38.7|35.9|38.67|35.87|0
1640744700000|2021-12-29 02:25:00|38.68|35.88|38.69|35.89|38.74|35.94|38.67|35.87|0
1640745000000|2021-12-29 02:30:00|38.7|35.9|38.63|35.83|38.71|35.91|38.63|35.83|0
1640745300000|2021-12-29 02:35:00|38.62|35.82|38.54|35.74|38.65|35.85|38.53|35.73|0
1640745600000|2021-12-29 02:40:00|38.55|35.75|38.55|35.75|38.59|35.79|38.53|35.73|0
1640745900000|2021-12-29 02:45:00|38.56|35.76|38.56|35.76|38.59|35.79|38.54|35.74|0
1640746200000|2021-12-29 02:50:00|38.58|35.78|38.49|35.69|38.59|35.79|38.47|35.67|0
1640746500000|2021-12-29 02:55:00|38.47|35.67|38.46|35.66|38.51|35.71|38.46|35.66|0
1640746800000|2021-12-29 03:00:00|38.47|35.67|38.5|35.7|38.5|35.7|38.46|35.66|0
1640747100000|2021-12-29 03:05:00|38.49|35.69|38.46|35.66|38.5|35.7|38.44|35.64|0
1640747400000|2021-12-29 03:10:00|38.44|35.64|38.42|35.62|38.44|35.64|38.38|35.58|0
1640747700000|2021-12-29 03:15:00|38.43|35.63|38.45|35.65|38.47|35.67|38.42|35.62|0
1640748000000|2021-12-29 03:20:00|38.44|35.64|38.45|35.65|38.48|35.68|38.44|35.64|0
1640748300000|2021-12-29 03:25:00|38.47|35.67|38.52|35.72|38.56|35.76|38.46|35.66|0
1640748600000|2021-12-29 03:30:00|38.5|35.7|38.42|35.62|38.5|35.7|38.37|35.57|0
1640748900000|2021-12-29 03:35:00|38.41|35.61|38.44|35.64|38.45|35.65|38.41|35.61|0
1640749200000|2021-12-29 03:40:00|38.45|35.65|38.4|35.6|38.45|35.65|38.39|35.59|0
1640749500000|2021-12-29 03:45:00|38.41|35.61|38.4|35.6|38.42|35.62|38.37|35.57|0
1640749800000|2021-12-29 03:50:00|38.41|35.61|38.38|35.58|38.41|35.61|38.33|35.53|0
1640750100000|2021-12-29 03:55:00|38.37|35.57|38.38|35.58|38.42|35.62|38.37|35.57|0
1640750400000|2021-12-29 04:00:00|38.39|35.59|38.42|35.62|38.42|35.62|38.39|35.59|0
1640750700000|2021-12-29 04:05:00|38.43|35.63|38.41|35.61|38.43|35.63|38.38|35.58|0
1640751000000|2021-12-29 04:10:00|38.39|35.59|38.47|35.67|38.47|35.67|38.39|35.59|0
1640751300000|2021-12-29 04:15:00|38.46|35.66|38.44|35.64|38.47|35.67|38.44|35.64|0
1640751600000|2021-12-29 04:20:00|38.45|35.65|38.43|35.63|38.45|35.65|38.42|35.62|0
1640751900000|2021-12-29 04:25:00|38.44|35.64|38.45|35.65|38.47|35.67|38.41|35.61|0
1640752200000|2021-12-29 04:30:00|38.44|35.64|38.41|35.61|38.45|35.65|38.41|35.61|0
1640752500000|2021-12-29 04:35:00|38.4|35.6|38.42|35.62|38.43|35.63|38.39|35.59|0
1640752800000|2021-12-29 04:40:00|38.41|35.61|38.41|35.61|38.42|35.62|38.39|35.59|0
1640753100000|2021-12-29 04:45:00|38.4|35.6|38.42|35.62|38.42|35.62|38.4|35.6|0
1640753400000|2021-12-29 04:50:00|38.41|35.61|38.37|35.57|38.41|35.61|38.37|35.57|0
1640753700000|2021-12-29 04:55:00|38.38|35.58|38.38|35.58|38.4|35.6|38.37|35.57|0
1640754000000|2021-12-29 05:00:00|38.39|35.59|38.42|35.62|38.43|35.63|38.39|35.59|0
1640754300000|2021-12-29 05:05:00|38.41|35.61|38.38|35.58|38.42|35.62|38.37|35.57|0
1640754600000|2021-12-29 05:10:00|38.39|35.59|38.38|35.58|38.39|35.59|38.35|35.55|0
1640754900000|2021-12-29 05:15:00|38.37|35.57|38.34|35.54|38.37|35.57|38.33|35.53|0
1640755200000|2021-12-29 05:20:00|38.35|35.55|38.39|35.59|38.39|35.59|38.34|35.54|0
1640755500000|2021-12-29 05:25:00|38.4|35.6|38.49|35.69|38.49|35.69|38.39|35.59|0
1640755800000|2021-12-29 05:30:00|38.48|35.68|38.4|35.6|38.5|35.7|38.39|35.59|0
1640756100000|2021-12-29 05:35:00|38.39|35.59|38.22|35.42|38.4|35.6|38.22|35.42|0
1640756400000|2021-12-29 05:40:00|38.23|35.43|38.22|35.42|38.26|35.46|38.22|35.42|0
1640756700000|2021-12-29 05:45:00|38.2|35.4|38.18|35.38|38.22|35.42|38.17|35.37|0
1640757000000|2021-12-29 05:50:00|38.19|35.39|38.21|35.41|38.22|35.42|38.19|35.39|0
1640757300000|2021-12-29 05:55:00|38.2|35.4|38.23|35.43|38.25|35.45|38.2|35.4|0
1640757600000|2021-12-29 06:00:00|38.21|35.41|38.24|35.44|38.28|35.48|38.16|35.36|0
1640757900000|2021-12-29 06:05:00|38.25|35.45|38.28|35.48|38.3|35.5|38.24|35.44|0
1640758200000|2021-12-29 06:10:00|38.26|35.46|38.39|35.59|38.39|35.59|38.25|35.45|0
1640758500000|2021-12-29 06:15:00|38.38|35.58|38.37|35.57|38.39|35.59|38.34|35.54|0
1640758800000|2021-12-29 06:20:00|38.34|35.54|38.31|35.51|38.36|35.56|38.3|35.5|0
1640759100000|2021-12-29 06:25:00|38.32|35.52|38.31|35.51|38.33|35.53|38.3|35.5|0
1640759400000|2021-12-29 06:30:00|38.3|35.5|38.27|35.47|38.3|35.5|38.24|35.44|0
1640759700000|2021-12-29 06:35:00|38.28|35.48|38.27|35.47|38.3|35.5|38.24|35.44|0
1640760000000|2021-12-29 06:40:00|38.26|35.46|38.27|35.47|38.28|35.48|38.25|35.45|0
1640760300000|2021-12-29 06:45:00|38.26|35.46|38.27|35.47|38.28|35.48|38.26|35.46|0
1640760600000|2021-12-29 06:50:00|38.26|35.46|38.25|35.45|38.27|35.47|38.25|35.45|0
1640760900000|2021-12-29 06:55:00|38.24|35.44|38.24|35.44|38.25|35.45|38.22|35.42|0
1640761200000|2021-12-29 07:00:00|38.23|35.43|38.18|35.38|38.24|35.44|38.16|35.36|0
1640761500000|2021-12-29 07:05:00|38.16|35.36|38.19|35.39|38.2|35.4|38.14|35.34|0
1640761800000|2021-12-29 07:10:00|38.2|35.4|38.15|35.35|38.2|35.4|38.13|35.33|0
1640762100000|2021-12-29 07:15:00|38.13|35.33|37.96|35.16|38.35|35.55|37.9|35.1|0
1640762400000|2021-12-29 07:20:00|37.97|35.17|37.98|35.18|37.99|35.19|37.89|35.09|0
1640762700000|2021-12-29 07:25:00|37.99|35.19|37.99|35.19|38.02|35.22|37.99|35.19|0
1640763000000|2021-12-29 07:30:00|38|35.2|38.05|35.25|38.07|35.27|38|35.2|0
1640763300000|2021-12-29 07:35:00|38.06|35.26|38|35.2|38.07|35.27|38|35.2|0
1640763600000|2021-12-29 07:40:00|38.01|35.21|37.97|35.17|38.01|35.21|37.91|35.11|0
1640763900000|2021-12-29 07:45:00|37.98|35.18|37.94|35.14|37.98|35.18|37.9|35.1|0
1640764200000|2021-12-29 07:50:00|37.93|35.13|37.92|35.12|37.95|35.15|37.9|35.1|0
1640764500000|2021-12-29 07:55:00|37.91|35.11|37.88|35.08|37.93|35.13|37.84|35.04|0
1640764800000|2021-12-29 08:00:00|37.9|35.1|37.98|35.18|38.01|35.21|37.86|35.06|0
1640765100000|2021-12-29 08:05:00|37.8|35.4|37.78|35.38|37.81|35.41|37.68|35.28|0
1640765400000|2021-12-29 08:10:00|37.77|35.37|37.83|35.43|37.86|35.46|37.76|35.36|0
1640765700000|2021-12-29 08:15:00|37.85|35.45|37.84|35.44|37.86|35.46|37.74|35.34|0
1640766000000|2021-12-29 08:20:00|37.83|35.43|37.78|35.38|37.83|35.43|37.74|35.34|0
1640766300000|2021-12-29 08:25:00|37.79|35.39|37.78|35.38|37.79|35.39|37.73|35.33|0
1640766600000|2021-12-29 08:30:00|37.79|35.39|37.71|35.31|37.84|35.44|37.69|35.29|0
1640766900000|2021-12-29 08:35:00|37.7|35.3|37.69|35.29|37.73|35.33|37.69|35.29|0
1640767200000|2021-12-29 08:40:00|37.7|35.3|37.67|35.27|37.71|35.31|37.66|35.26|0
1640767500000|2021-12-29 08:45:00|37.69|35.29|37.68|35.28|37.71|35.31|37.65|35.25|0
1640767800000|2021-12-29 08:50:00|37.67|35.27|37.73|35.33|37.75|35.35|37.66|35.26|0
1640768100000|2021-12-29 08:55:00|37.75|35.35|37.73|35.33|37.75|35.35|37.68|35.28|0
1640768400000|2021-12-29 09:00:00|37.75|35.35|37.66|35.26|37.75|35.35|37.64|35.24|0
1640768700000|2021-12-29 09:05:00|37.64|35.24|37.76|35.36|37.78|35.38|37.64|35.24|0
1640769000000|2021-12-29 09:10:00|37.74|35.34|37.77|35.37|37.77|35.37|37.72|35.32|0
1640769300000|2021-12-29 09:15:00|37.78|35.38|37.78|35.38|37.79|35.39|37.77|35.37|0
1640769600000|2021-12-29 09:20:00|37.79|35.39|37.78|35.38|37.82|35.42|37.77|35.37|0
1640769900000|2021-12-29 09:25:00|37.81|35.41|37.7|35.3|37.81|35.41|37.7|35.3|0
1640770200000|2021-12-29 09:30:00|37.71|35.31|37.71|35.31|37.73|35.33|37.68|35.28|0
1640770500000|2021-12-29 09:35:00|37.7|35.3|37.7|35.3|37.71|35.31|37.69|35.29|0
1640770800000|2021-12-29 09:40:00|37.71|35.31|37.7|35.3|37.71|35.31|37.66|35.26|0
1640771100000|2021-12-29 09:45:00|37.69|35.29|37.7|35.3|37.71|35.31|37.69|35.29|0
1640771400000|2021-12-29 09:50:00|37.69|35.29|37.7|35.3|37.72|35.32|37.67|35.27|0
1640771700000|2021-12-29 09:55:00|37.69|35.29|37.67|35.27|37.71|35.31|37.67|35.27|0
1640772000000|2021-12-29 10:00:00|37.68|35.28|37.64|35.24|37.68|35.28|37.59|35.19|0
1640772300000|2021-12-29 10:05:00|37.65|35.25|37.69|35.29|37.71|35.31|37.61|35.21|0
1640772600000|2021-12-29 10:10:00|37.71|35.31|37.72|35.32|37.73|35.33|37.69|35.29|0
1640772900000|2021-12-29 10:15:00|37.73|35.33|37.73|35.33|37.76|35.36|37.69|35.29|0
1640773200000|2021-12-29 10:20:00|37.72|35.32|37.75|35.35|37.78|35.38|37.7|35.3|0
1640773500000|2021-12-29 10:25:00|37.76|35.36|37.73|35.33|37.77|35.37|37.72|35.32|0
1640773800000|2021-12-29 10:30:00|37.74|35.34|37.74|35.34|37.75|35.35|37.73|35.33|0
1640774100000|2021-12-29 10:35:00|37.75|35.35|37.76|35.36|37.78|35.38|37.74|35.34|0
1640774400000|2021-12-29 10:40:00|37.74|35.34|37.72|35.32|37.75|35.35|37.71|35.31|0
1640774700000|2021-12-29 10:45:00|37.69|35.29|37.7|35.3|37.72|35.32|37.67|35.27|0
1640775000000|2021-12-29 10:50:00|37.71|35.31|37.82|35.42|37.84|35.44|37.71|35.31|0
1640775300000|2021-12-29 10:55:00|37.81|35.41|37.75|35.35|37.82|35.42|37.73|35.33|0
1640775600000|2021-12-29 11:00:00|37.86|35.46|37.84|35.44|37.87|35.47|37.81|35.41|0
1640775900000|2021-12-29 11:05:00|37.85|35.45|37.92|35.52|37.95|35.55|37.85|35.45|0
1640776200000|2021-12-29 11:10:00|37.94|35.54|37.9|35.5|37.94|35.54|37.87|35.47|0
1640776500000|2021-12-29 11:15:00|37.89|35.49|37.96|35.56|37.97|35.57|37.89|35.49|0
1640776800000|2021-12-29 11:20:00|37.97|35.57|37.91|35.51|38|35.6|37.91|35.51|0
1640777100000|2021-12-29 11:25:00|37.9|35.5|38.01|35.61|38.01|35.61|37.88|35.48|0
1640777400000|2021-12-29 11:30:00|38.02|35.62|37.96|35.56|38.02|35.62|37.96|35.56|0
1640777700000|2021-12-29 11:35:00|37.97|35.57|37.98|35.58|38.01|35.61|37.97|35.57|0
1640778000000|2021-12-29 11:40:00|37.97|35.57|37.98|35.58|37.98|35.58|37.96|35.56|0
1640778300000|2021-12-29 11:45:00|37.99|35.59|37.99|35.59|38.01|35.61|37.97|35.57|0
1640778600000|2021-12-29 11:50:00|38.01|35.61|38.01|35.61|38.01|35.61|37.98|35.58|0
1640778900000|2021-12-29 11:55:00|38.02|35.62|37.95|35.55|38.03|35.63|37.95|35.55|0
1640779200000|2021-12-29 12:00:00|37.97|35.57|38|35.6|38.02|35.62|37.95|35.55|0
1640779500000|2021-12-29 12:05:00|38.02|35.62|38.11|35.71|38.12|35.72|38|35.6|0
1640779800000|2021-12-29 12:10:00|38.12|35.72|38.07|35.67|38.14|35.74|38.04|35.64|0
1640780100000|2021-12-29 12:15:00|38.08|35.68|38.03|35.63|38.08|35.68|38.01|35.61|0
1640780400000|2021-12-29 12:20:00|38.02|35.62|38.01|35.61|38.08|35.68|38|35.6|0
1640780700000|2021-12-29 12:25:00|38.02|35.62|37.96|35.56|38.02|35.62|37.96|35.56|0
1640781000000|2021-12-29 12:30:00|37.97|35.57|38.07|35.67|38.09|35.69|37.97|35.57|0
1640781300000|2021-12-29 12:35:00|38.06|35.66|38.01|35.61|38.07|35.67|37.97|35.57|0
1640781600000|2021-12-29 12:40:00|38.02|35.62|37.99|35.59|38.02|35.62|37.98|35.58|0
1640781900000|2021-12-29 12:45:00|38.01|35.61|38.05|35.65|38.08|35.68|38.01|35.61|0
1640782200000|2021-12-29 12:50:00|38.06|35.66|38.06|35.66|38.07|35.67|38.02|35.62|0
1640782500000|2021-12-29 12:55:00|38.07|35.67|38.13|35.73|38.15|35.75|38.06|35.66|0
1640782800000|2021-12-29 13:00:00|38.11|35.71|38.17|35.77|38.18|35.78|38.09|35.69|0
1640783100000|2021-12-29 13:05:00|38.15|35.75|38.11|35.71|38.16|35.76|38.09|35.69|0
1640783400000|2021-12-29 13:10:00|38.09|35.69|38.08|35.68|38.11|35.71|38.04|35.64|0
1640783700000|2021-12-29 13:15:00|38.07|35.67|38.05|35.65|38.08|35.68|38.04|35.64|0
1640784000000|2021-12-29 13:20:00|38.06|35.66|38.17|35.77|38.18|35.78|38.05|35.65|0
1640784300000|2021-12-29 13:25:00|38.15|35.75|38.07|35.67|38.23|35.83|37.8|35.4|0
1640784600000|2021-12-29 13:30:00|38.03|35.63|38.03|35.63|38.06|35.66|37.95|35.55|0
1640784900000|2021-12-29 13:35:00|38.02|35.62|38.16|35.76|38.16|35.76|38.02|35.62|0
1640785200000|2021-12-29 13:40:00|38.14|35.74|38.1|35.7|38.14|35.74|38.04|35.64|0
1640785500000|2021-12-29 13:45:00|38.12|35.72|38.03|35.63|38.12|35.72|38.02|35.62|0
1640785800000|2021-12-29 13:50:00|38.04|35.64|37.96|35.56|38.07|35.67|37.93|35.53|0
1640786100000|2021-12-29 13:55:00|37.95|35.55|37.94|35.54|37.99|35.59|37.91|35.51|0
1640786400000|2021-12-29 14:00:00|37.95|35.55|37.76|35.36|37.95|35.55|37.74|35.34|0
1640786700000|2021-12-29 14:05:00|37.77|35.37|37.73|35.33|37.82|35.42|37.7|35.3|0
1640787000000|2021-12-29 14:10:00|37.72|35.32|37.74|35.34|37.78|35.38|37.7|35.3|0
1640787300000|2021-12-29 14:15:00|37.72|35.32|37.71|35.31|37.79|35.39|37.68|35.28|0
1640787600000|2021-12-29 14:20:00|37.73|35.33|37.79|35.39|37.79|35.39|37.73|35.33|0
1640787900000|2021-12-29 14:25:00|37.8|35.4|37.88|35.48|37.88|35.48|37.75|35.35|0
1640788200000|2021-12-29 14:30:00|37.83|35.43|37.65|35.25|37.87|35.47|37.61|35.21|0
1640788500000|2021-12-29 14:35:00|37.66|35.26|37.58|35.18|37.72|35.32|37.53|35.13|0
1640788800000|2021-12-29 14:40:00|37.56|35.16|37.68|35.28|37.7|35.3|37.3|34.9|0
1640789100000|2021-12-29 14:45:00|37.65|35.25|37.57|35.17|37.81|35.41|37.53|35.13|0
1640789400000|2021-12-29 14:50:00|37.58|35.18|37.43|35.03|37.63|35.23|37.38|34.98|0
1640789700000|2021-12-29 14:55:00|37.44|35.04|37.58|35.18|37.68|35.28|37.43|35.03|0
1640790000000|2021-12-29 15:00:00|37.53|35.13|37.67|35.27|37.71|35.31|37.51|35.11|0
1640790300000|2021-12-29 15:05:00|37.68|35.28|37.6|35.2|37.76|35.36|37.56|35.16|0
1640790600000|2021-12-29 15:10:00|37.61|35.21|38.14|35.74|38.22|35.82|37.56|35.16|0
1640790900000|2021-12-29 15:15:00|38.15|35.75|38.06|35.66|38.4|36|38.01|35.61|0
1640791200000|2021-12-29 15:20:00|38.09|35.69|37.88|35.48|38.11|35.71|37.88|35.48|0
1640791500000|2021-12-29 15:25:00|37.92|35.52|38.05|35.65|38.1|35.7|37.89|35.49|0
1640791800000|2021-12-29 15:30:00|38.03|35.63|37.9|35.5|38.14|35.74|37.9|35.5|0
1640792100000|2021-12-29 15:35:00|37.93|35.53|37.97|35.57|38.05|35.65|37.92|35.52|0
1640792400000|2021-12-29 15:40:00|37.99|35.59|37.74|35.34|38.02|35.62|37.66|35.26|0
1640792700000|2021-12-29 15:45:00|37.77|35.37|37.71|35.31|37.77|35.37|37.64|35.24|0
1640793000000|2021-12-29 15:50:00|37.7|35.3|37.67|35.27|37.84|35.44|37.67|35.27|0
1640793300000|2021-12-29 15:55:00|37.68|35.28|37.74|35.34|37.8|35.4|37.67|35.27|0
1640793600000|2021-12-29 16:00:00|37.76|35.36|37.67|35.27|37.81|35.41|37.23|34.83|0
1640793900000|2021-12-29 16:05:00|37.68|35.28|37.74|35.34|37.76|35.36|37.64|35.24|0
1640794200000|2021-12-29 16:10:00|37.76|35.36|37.93|35.53|37.95|35.55|37.76|35.36|0
1640794500000|2021-12-29 16:15:00|37.92|35.52|37.83|35.43|37.92|35.52|37.82|35.42|0
1640794800000|2021-12-29 16:20:00|37.8|35.4|37.87|35.47|37.87|35.47|37.75|35.35|0
1640795100000|2021-12-29 16:25:00|37.88|35.48|38.01|35.61|38.03|35.63|37.85|35.45|0
1640795400000|2021-12-29 16:30:00|38.05|35.65|37.99|35.59|38.14|35.74|37.98|35.58|0
1640795700000|2021-12-29 16:35:00|37.98|35.58|38.03|35.63|38.08|35.68|37.94|35.54|0
1640796000000|2021-12-29 16:40:00|38.05|35.65|37.99|35.59|38.08|35.68|37.94|35.54|0
1640796300000|2021-12-29 16:45:00|37.98|35.58|37.93|35.53|38.04|35.64|37.9|35.5|0
1640796600000|2021-12-29 16:50:00|37.94|35.54|38.06|35.66|38.06|35.66|37.89|35.49|0
1640796900000|2021-12-29 16:55:00|38.07|35.67|38.07|35.67|38.11|35.71|37.96|35.56|0
1640797200000|2021-12-29 17:00:00|38.08|35.68|38.05|35.65|38.16|35.76|38.03|35.63|0
1640797500000|2021-12-29 17:05:00|38.07|35.67|38.13|35.73|38.16|35.76|38.01|35.61|0
1640797800000|2021-12-29 17:10:00|38.14|35.74|38.17|35.77|38.19|35.79|38.09|35.69|0
1640798100000|2021-12-29 17:15:00|38.18|35.78|38.15|35.75|38.23|35.83|38.13|35.73|0
1640798400000|2021-12-29 17:20:00|38.14|35.74|38.18|35.78|38.18|35.78|38.1|35.7|0
1640798700000|2021-12-29 17:25:00|38.19|35.79|38.23|35.83|38.26|35.86|38.17|35.77|0
1640799000000|2021-12-29 17:30:00|38.22|35.82|38.22|35.82|38.28|35.88|38.2|35.8|0
1640799300000|2021-12-29 17:35:00|38.2|35.8|38.03|35.63|38.2|35.8|38.03|35.63|0
1640799600000|2021-12-29 17:40:00|38.05|35.65|38.07|35.67|38.08|35.68|38.03|35.63|0
1640799900000|2021-12-29 17:45:00|38.08|35.68|38.08|35.68|38.15|35.75|38.07|35.67|0
1640800200000|2021-12-29 17:50:00|38.1|35.7|38.03|35.63|38.1|35.7|38.02|35.62|0
1640800500000|2021-12-29 17:55:00|38.02|35.62|37.98|35.58|38.03|35.63|37.96|35.56|0
1640800800000|2021-12-29 18:00:00|37.96|35.56|37.85|35.45|37.99|35.59|37.85|35.45|0
1640801100000|2021-12-29 18:05:00|37.86|35.46|37.81|35.41|37.87|35.47|37.8|35.4|0
1640801400000|2021-12-29 18:10:00|37.82|35.42|37.4|35|37.86|35.46|37.4|35|0
1640801700000|2021-12-29 18:15:00|37.41|35.01|37.41|35.01|37.46|35.06|37.4|35|0
1640802000000|2021-12-29 18:20:00|37.42|35.02|37.53|35.13|37.55|35.15|37.42|35.02|0
1640802300000|2021-12-29 18:25:00|37.52|35.12|37.55|35.15|37.56|35.16|37.5|35.1|0
1640802600000|2021-12-29 18:30:00|37.53|35.13|37.49|35.09|37.55|35.15|37.43|35.03|0
1640802900000|2021-12-29 18:35:00|37.48|35.08|37.57|35.17|37.61|35.21|37.47|35.07|0
1640803200000|2021-12-29 18:40:00|37.56|35.16|37.5|35.1|37.56|35.16|37.5|35.1|0
1640803500000|2021-12-29 18:45:00|37.49|35.09|37.49|35.09|37.53|35.13|37.47|35.07|0
1640803800000|2021-12-29 18:50:00|37.5|35.1|37.39|34.99|37.54|35.14|37.39|34.99|0
1640804100000|2021-12-29 18:55:00|37.4|35|37.32|34.92|37.43|35.03|37.27|34.87|0
1640804400000|2021-12-29 19:00:00|37.33|34.93|37.37|34.97|37.4|35|37.33|34.93|0
1640804700000|2021-12-29 19:05:00|37.36|34.96|37.35|34.95|37.37|34.97|37.33|34.93|0
1640805000000|2021-12-29 19:10:00|37.33|34.93|37.23|34.83|37.35|34.95|37.23|34.83|0
1640805300000|2021-12-29 19:15:00|37.24|34.84|37.23|34.83|37.28|34.88|37.22|34.82|0
1640805600000|2021-12-29 19:20:00|37.24|34.84|37.28|34.88|37.28|34.88|37.2|34.8|0
1640805900000|2021-12-29 19:25:00|37.29|34.89|37.24|34.84|37.29|34.89|37.21|34.81|0
1640806200000|2021-12-29 19:30:00|37.25|34.85|37.2|34.8|37.25|34.85|37.19|34.79|0
1640806500000|2021-12-29 19:35:00|37.19|34.79|37.19|34.79|37.21|34.81|37.15|34.75|0
1640806800000|2021-12-29 19:40:00|37.18|34.78|37.24|34.84|37.29|34.89|37.18|34.78|0
1640807100000|2021-12-29 19:45:00|37.22|34.82|37.22|34.82|37.25|34.85|37.22|34.82|0
1640807400000|2021-12-29 19:50:00|37.21|34.81|37.13|34.73|37.22|34.82|37.11|34.71|0
1640807700000|2021-12-29 19:55:00|37.15|34.75|37.11|34.71|37.15|34.75|37.09|34.69|0
1640808000000|2021-12-29 20:00:00|37.12|34.72|37.14|34.74|37.22|34.82|37.12|34.72|0
1640808300000|2021-12-29 20:05:00|37.16|34.76|37.05|34.65|37.18|34.78|37.05|34.65|0
1640808600000|2021-12-29 20:10:00|37.07|34.67|37.07|34.67|37.09|34.69|37.03|34.63|0
1640808900000|2021-12-29 20:15:00|37.08|34.68|36.98|34.58|37.1|34.7|36.95|34.55|0
1640809200000|2021-12-29 20:20:00|36.99|34.59|37.01|34.61|37.06|34.66|36.98|34.58|0
1640809500000|2021-12-29 20:25:00|37|34.6|36.94|34.54|37.03|34.63|36.92|34.52|0
1640809800000|2021-12-29 20:30:00|36.92|34.52|36.76|34.36|36.94|34.54|36.73|34.33|0
1640810100000|2021-12-29 20:35:00|36.75|34.35|36.83|34.43|36.86|34.46|36.72|34.32|0
1640810400000|2021-12-29 20:40:00|36.82|34.42|36.86|34.46|36.88|34.48|36.76|34.36|0
1640810700000|2021-12-29 20:45:00|36.84|34.44|36.72|34.32|36.86|34.46|36.67|34.27|0
1640811000000|2021-12-29 20:50:00|36.66|34.26|36.87|34.47|36.88|34.48|36.64|34.24|0
1640811300000|2021-12-29 20:55:00|36.88|34.48|37.17|34.77|37.18|34.78|36.88|34.48|0
1640811600000|2021-12-29 21:00:00|37.16|34.76|36.69|34.29|37.2|34.8|36.66|34.26|0
1640811900000|2021-12-29 21:05:00|36.67|34.27|36.66|34.26|36.69|34.29|36.6|34.2|0
1640812200000|2021-12-29 21:10:00|36.65|34.25|36.81|34.41|36.81|34.41|36.65|34.25|0
1640812500000|2021-12-29 21:15:00|36.99|34.19|36.95|34.15|37|34.2|36.95|34.15|0
1640812800000|2021-12-29 21:20:00|36.96|34.16|36.95|34.15|36.96|34.16|36.92|34.12|0
1640813100000|2021-12-29 21:25:00|36.93|34.13|36.97|34.17|36.97|34.17|36.92|34.12|0
1640813400000|2021-12-29 21:30:00|36.96|34.16|36.96|34.16|36.97|34.17|36.94|34.14|0
1640813700000|2021-12-29 21:35:00|36.97|34.17|36.95|34.15|36.97|34.17|36.93|34.13|0
1640814000000|2021-12-29 21:40:00|36.97|34.17|36.97|34.17|36.99|34.19|36.95|34.15|0
1640814300000|2021-12-29 21:45:00|36.95|34.15|36.97|34.17|36.98|34.18|36.95|34.15|0
1640814600000|2021-12-29 21:50:00|36.95|34.15|37|34.2|37|34.2|36.95|34.15|0
1640814900000|2021-12-29 21:55:00|37.01|34.21|36.98|34.18|37.01|34.21|36.96|34.16|0
1640815200000|2021-12-29 22:00:00|36.96|34.16|36.95|34.15|36.96|34.16|36.95|34.15|0
1640815500000|2021-12-29 22:05:00|36.96|34.16|36.94|34.14|36.96|34.16|36.94|34.14|0
1640816100000|2021-12-29 22:15:00|36.93|34.13|36.93|34.13|36.93|34.13|36.93|34.13|0
1640816400000|2021-12-29 22:20:00|36.92|34.12|36.92|34.12|36.93|34.13|36.92|34.12|0
1640817300000|2021-12-29 22:35:00|36.93|34.13|36.94|34.14|36.94|34.14|36.93|34.13|0
1640817600000|2021-12-29 22:40:00|36.93|34.13|36.93|34.13|36.94|34.14|36.93|34.13|0
1640817900000|2021-12-29 22:45:00|36.95|34.15|36.94|34.14|36.96|34.16|36.94|34.14|0
1640818200000|2021-12-29 22:50:00|36.93|34.13|36.94|34.14|36.94|34.14|36.93|34.13|0
1640818500000|2021-12-29 22:55:00|36.93|34.13|36.94|34.14|36.94|34.14|36.93|34.13|0
1640818800000|2021-12-29 23:00:00|36.89|34.09|37.17|34.37|37.17|34.37|36.83|34.03|0
1640819100000|2021-12-29 23:05:00|37.18|34.38|37.1|34.3|37.18|34.38|37.1|34.3|0
1640819400000|2021-12-29 23:10:00|37.09|34.29|37.1|34.3|37.11|34.31|37.06|34.26|0
1640819700000|2021-12-29 23:15:00|37.09|34.29|37.16|34.36|37.16|34.36|37.07|34.27|0
1640820000000|2021-12-29 23:20:00|37.1|34.3|37.15|34.35|37.17|34.37|37.1|34.3|0
1640820300000|2021-12-29 23:25:00|37.14|34.34|37.18|34.38|37.21|34.41|37.13|34.33|0
1640820600000|2021-12-29 23:30:00|37.17|34.37|37.15|34.35|37.18|34.38|37.12|34.32|0
1640820900000|2021-12-29 23:35:00|37.16|34.36|37.09|34.29|37.17|34.37|37.08|34.28|0
1640821200000|2021-12-29 23:40:00|37.08|34.28|37.07|34.27|37.12|34.32|37.07|34.27|0
1640821500000|2021-12-29 23:45:00|37.08|34.28|37.08|34.28|37.09|34.29|37.02|34.22|0
1640821800000|2021-12-29 23:50:00|37.09|34.29|37.13|34.33|37.14|34.34|37.07|34.27|0
1640822100000|2021-12-29 23:55:00|37.12|34.32|37.12|34.32|37.13|34.33|37.05|34.25|0
1640822400000|2021-12-30 00:00:00|37.13|34.33|37.15|34.35|37.19|34.39|37.11|34.31|0
1640822700000|2021-12-30 00:05:00|37.16|34.36|37.16|34.36|37.19|34.39|37.15|34.35|0
1640823000000|2021-12-30 00:10:00|37.15|34.35|37.25|34.45|37.29|34.49|37.15|34.35|0
1640823300000|2021-12-30 00:15:00|37.26|34.46|37.26|34.46|37.35|34.55|37.25|34.45|0
1640823600000|2021-12-30 00:20:00|37.28|34.48|37.22|34.42|37.28|34.48|37.2|34.4|0
1640823900000|2021-12-30 00:25:00|37.21|34.41|37.22|34.42|37.25|34.45|37.19|34.39|0
1640824200000|2021-12-30 00:30:00|37.24|34.44|37.17|34.37|37.25|34.45|37.15|34.35|0
1640824500000|2021-12-30 00:35:00|37.18|34.38|37.12|34.32|37.18|34.38|37.12|34.32|0
1640824800000|2021-12-30 00:40:00|37.13|34.33|37.15|34.35|37.16|34.36|37.12|34.32|0
1640825100000|2021-12-30 00:45:00|37.14|34.34|37.12|34.32|37.18|34.38|37.12|34.32|0
1640825400000|2021-12-30 00:50:00|37.13|34.33|37.1|34.3|37.16|34.36|37.1|34.3|0
1640825700000|2021-12-30 00:55:00|37.12|34.32|37.1|34.3|37.13|34.33|37.09|34.29|0
1640826000000|2021-12-30 01:00:00|37.09|34.29|37.17|34.37|37.17|34.37|37.09|34.29|0
1640826300000|2021-12-30 01:05:00|37.15|34.35|37.14|34.34|37.16|34.36|37.11|34.31|0
1640826600000|2021-12-30 01:10:00|37.13|34.33|37.04|34.24|37.14|34.34|37.02|34.22|0
1640826900000|2021-12-30 01:15:00|37.02|34.22|36.96|34.16|37.04|34.24|36.96|34.16|0
1640827200000|2021-12-30 01:20:00|36.97|34.17|37.02|34.22|37.09|34.29|36.97|34.17|0
1640827500000|2021-12-30 01:25:00|37.01|34.21|37.01|34.21|37.02|34.22|36.98|34.18|0
1640827800000|2021-12-30 01:30:00|37|34.2|36.99|34.19|37.03|34.23|36.96|34.16|0
1640828100000|2021-12-30 01:35:00|37.02|34.22|36.91|34.11|37.03|34.23|36.89|34.09|0
1640828400000|2021-12-30 01:40:00|36.89|34.09|36.89|34.09|36.94|34.14|36.88|34.08|0
1640828700000|2021-12-30 01:45:00|36.88|34.08|36.89|34.09|36.92|34.12|36.87|34.07|0
1640829000000|2021-12-30 01:50:00|36.9|34.1|36.9|34.1|36.93|34.13|36.89|34.09|0
1640829300000|2021-12-30 01:55:00|36.89|34.09|36.9|34.1|36.93|34.13|36.89|34.09|0
1640829600000|2021-12-30 02:00:00|36.89|34.09|36.81|34.01|36.91|34.11|36.8|34|0
1640829900000|2021-12-30 02:05:00|36.82|34.02|36.85|34.05|36.85|34.05|36.82|34.02|0
1640830200000|2021-12-30 02:10:00|36.86|34.06|36.95|34.15|36.95|34.15|36.86|34.06|0
1640830500000|2021-12-30 02:15:00|36.94|34.14|36.93|34.13|36.95|34.15|36.91|34.11|0
1640830800000|2021-12-30 02:20:00|36.92|34.12|36.92|34.12|36.96|34.16|36.91|34.11|0
1640831100000|2021-12-30 02:25:00|36.91|34.11|36.93|34.13|36.93|34.13|36.91|34.11|0
1640831400000|2021-12-30 02:30:00|36.92|34.12|36.91|34.11|36.96|34.16|36.89|34.09|0
1640831700000|2021-12-30 02:35:00|36.92|34.12|36.92|34.12|36.96|34.16|36.92|34.12|0
1640832000000|2021-12-30 02:40:00|36.93|34.13|36.93|34.13|36.98|34.18|36.92|34.12|0
1640832300000|2021-12-30 02:45:00|36.94|34.14|36.92|34.12|36.94|34.14|36.9|34.1|0
1640832600000|2021-12-30 02:50:00|36.9|34.1|36.97|34.17|36.98|34.18|36.9|34.1|0
1640832900000|2021-12-30 02:55:00|36.98|34.18|36.98|34.18|37.02|34.22|36.97|34.17|0
1640833200000|2021-12-30 03:00:00|36.99|34.19|36.93|34.13|37|34.2|36.93|34.13|0
1640833500000|2021-12-30 03:05:00|36.94|34.14|36.95|34.15|36.96|34.16|36.93|34.13|0
1640833800000|2021-12-30 03:10:00|36.96|34.16|37|34.2|37.01|34.21|36.95|34.15|0
1640834100000|2021-12-30 03:15:00|36.99|34.19|37|34.2|37.01|34.21|36.97|34.17|0
1640834400000|2021-12-30 03:20:00|36.99|34.19|36.98|34.18|37.01|34.21|36.98|34.18|0
1640834700000|2021-12-30 03:25:00|37|34.2|37.05|34.25|37.05|34.25|37|34.2|0
1640835000000|2021-12-30 03:30:00|37.03|34.23|37.05|34.25|37.05|34.25|37.02|34.22|0
1640835300000|2021-12-30 03:35:00|37.03|34.23|37.03|34.23|37.05|34.25|37.03|34.23|0
1640835600000|2021-12-30 03:40:00|37.02|34.22|37.02|34.22|37.02|34.22|37.01|34.21|0
1640835900000|2021-12-30 03:45:00|37.01|34.21|37.03|34.23|37.03|34.23|36.99|34.19|0
1640836200000|2021-12-30 03:50:00|37.02|34.22|37.03|34.23|37.04|34.24|37.02|34.22|0
1640836500000|2021-12-30 03:55:00|37.02|34.22|37.04|34.24|37.04|34.24|37.02|34.22|0
1640836800000|2021-12-30 04:00:00|37.03|34.23|37.04|34.24|37.05|34.25|37.03|34.23|0
1640837100000|2021-12-30 04:05:00|37.05|34.25|37.01|34.21|37.05|34.25|37.01|34.21|0
1640837400000|2021-12-30 04:10:00|37|34.2|37|34.2|37|34.2|36.99|34.19|0
1640837700000|2021-12-30 04:15:00|36.99|34.19|36.96|34.16|37|34.2|36.95|34.15|0
1640838000000|2021-12-30 04:20:00|36.95|34.15|36.96|34.16|36.96|34.16|36.93|34.13|0
1640838300000|2021-12-30 04:25:00|36.97|34.17|36.97|34.17|36.98|34.18|36.95|34.15|0
1640838600000|2021-12-30 04:30:00|36.96|34.16|37|34.2|37.01|34.21|36.96|34.16|0
1640838900000|2021-12-30 04:35:00|36.99|34.19|37.01|34.21|37.01|34.21|36.98|34.18|0
1640839200000|2021-12-30 04:40:00|36.99|34.19|36.98|34.18|36.99|34.19|36.97|34.17|0
1640839500000|2021-12-30 04:45:00|36.99|34.19|36.94|34.14|37|34.2|36.94|34.14|0
1640839800000|2021-12-30 04:50:00|36.95|34.15|36.95|34.15|36.99|34.19|36.93|34.13|0
1640840100000|2021-12-30 04:55:00|36.97|34.17|36.93|34.13|36.97|34.17|36.91|34.11|0
1640840400000|2021-12-30 05:00:00|36.92|34.12|36.89|34.09|36.93|34.13|36.89|34.09|0
1640840700000|2021-12-30 05:05:00|36.9|34.1|36.93|34.13|36.95|34.15|36.9|34.1|0
1640841000000|2021-12-30 05:10:00|36.91|34.11|36.95|34.15|36.95|34.15|36.91|34.11|0
1640841300000|2021-12-30 05:15:00|36.94|34.14|36.94|34.14|36.95|34.15|36.91|34.11|0
1640841600000|2021-12-30 05:20:00|36.95|34.15|36.93|34.13|36.96|34.16|36.92|34.12|0
1640841900000|2021-12-30 05:25:00|36.95|34.15|36.96|34.16|36.98|34.18|36.93|34.13|0
1640842200000|2021-12-30 05:30:00|36.97|34.17|36.98|34.18|37.02|34.22|36.97|34.17|0
1640842500000|2021-12-30 05:35:00|37|34.2|36.98|34.18|37.02|34.22|36.96|34.16|0
1640842800000|2021-12-30 05:40:00|36.99|34.19|37.01|34.21|37.03|34.23|36.98|34.18|0
1640843100000|2021-12-30 05:45:00|37.02|34.22|36.99|34.19|37.02|34.22|36.98|34.18|0
1640843400000|2021-12-30 05:50:00|37.01|34.21|36.99|34.19|37.03|34.23|36.99|34.19|0
1640843700000|2021-12-30 05:55:00|37|34.2|37.08|34.28|37.09|34.29|36.99|34.19|0
1640844000000|2021-12-30 06:00:00|37.09|34.29|37.07|34.27|37.09|34.29|37.01|34.21|0
1640844300000|2021-12-30 06:05:00|37.08|34.28|36.96|34.16|37.1|34.3|36.94|34.14|0
1640844600000|2021-12-30 06:10:00|36.97|34.17|36.89|34.09|36.98|34.18|36.88|34.08|0
1640844900000|2021-12-30 06:15:00|36.9|34.1|36.92|34.12|36.95|34.15|36.9|34.1|0
1640845200000|2021-12-30 06:20:00|36.93|34.13|36.92|34.12|36.96|34.16|36.92|34.12|0
1640845500000|2021-12-30 06:25:00|36.93|34.13|36.96|34.16|36.97|34.17|36.92|34.12|0
1640845800000|2021-12-30 06:30:00|36.95|34.15|36.96|34.16|36.98|34.18|36.95|34.15|0
1640846100000|2021-12-30 06:35:00|36.97|34.17|36.93|34.13|36.97|34.17|36.92|34.12|0
1640846400000|2021-12-30 06:40:00|36.94|34.14|36.93|34.13|36.94|34.14|36.92|34.12|0
1640846700000|2021-12-30 06:45:00|36.94|34.14|37.03|34.23|37.05|34.25|36.94|34.14|0
1640847000000|2021-12-30 06:50:00|37.01|34.21|36.97|34.17|37.03|34.23|36.97|34.17|0
1640847300000|2021-12-30 06:55:00|36.96|34.16|36.97|34.17|37|34.2|36.96|34.16|0
1640847600000|2021-12-30 07:00:00|36.95|34.15|37|34.2|37.01|34.21|36.95|34.15|0
1640847900000|2021-12-30 07:05:00|36.99|34.19|37.05|34.25|37.06|34.26|36.97|34.17|0
1640848200000|2021-12-30 07:10:00|37.04|34.24|37.08|34.28|37.1|34.3|37.03|34.23|0
1640848500000|2021-12-30 07:15:00|37.07|34.27|37.06|34.26|37.11|34.31|37.05|34.25|0
1640848800000|2021-12-30 07:20:00|37.04|34.24|37.01|34.21|37.08|34.28|36.99|34.19|0
1640849100000|2021-12-30 07:25:00|37|34.2|36.94|34.14|37.01|34.21|36.94|34.14|0
1640849400000|2021-12-30 07:30:00|36.93|34.13|36.8|34|36.93|34.13|36.78|33.98|0
1640849700000|2021-12-30 07:35:00|36.82|34.02|36.88|34.08|36.89|34.09|36.8|34|0
1640850000000|2021-12-30 07:40:00|36.86|34.06|36.93|34.13|36.94|34.14|36.86|34.06|0
1640850300000|2021-12-30 07:45:00|36.94|34.14|36.95|34.15|36.96|34.16|36.93|34.13|0
1640850600000|2021-12-30 07:50:00|36.96|34.16|37|34.2|37.01|34.21|36.96|34.16|0
1640850900000|2021-12-30 07:55:00|36.99|34.19|36.96|34.16|37.01|34.21|36.95|34.15|0
1640851200000|2021-12-30 08:00:00|36.92|34.12|36.91|34.11|36.95|34.15|36.86|34.06|0
1640851500000|2021-12-30 08:05:00|36.75|34.35|36.66|34.26|36.79|34.39|36.65|34.25|0
1640851800000|2021-12-30 08:10:00|36.67|34.27|36.68|34.28|36.71|34.31|36.66|34.26|0
1640852100000|2021-12-30 08:15:00|36.69|34.29|36.64|34.24|36.69|34.29|36.62|34.22|0
1640852400000|2021-12-30 08:20:00|36.65|34.25|36.57|34.17|36.67|34.27|36.54|34.14|0
1640852700000|2021-12-30 08:25:00|36.52|34.12|36.54|34.14|36.57|34.17|36.5|34.1|0
1640853000000|2021-12-30 08:30:00|36.55|34.15|36.59|34.19|36.6|34.2|36.52|34.12|0
1640853300000|2021-12-30 08:35:00|36.6|34.2|36.66|34.26|36.66|34.26|36.6|34.2|0
1640853600000|2021-12-30 08:40:00|36.67|34.27|36.59|34.19|36.67|34.27|36.58|34.18|0
1640853900000|2021-12-30 08:45:00|36.58|34.18|36.51|34.11|36.61|34.21|36.5|34.1|0
1640854200000|2021-12-30 08:50:00|36.52|34.12|36.5|34.1|36.52|34.12|36.5|34.1|0
1640854500000|2021-12-30 08:55:00|36.49|34.09|36.5|34.1|36.52|34.12|36.47|34.07|0
1640854800000|2021-12-30 09:00:00|36.48|34.08|36.46|34.06|36.57|34.17|36.46|34.06|0
1640855100000|2021-12-30 09:05:00|36.45|34.05|36.43|34.03|36.47|34.07|36.42|34.02|0
1640855400000|2021-12-30 09:10:00|36.45|34.05|36.47|34.07|36.47|34.07|36.42|34.02|0
1640855700000|2021-12-30 09:15:00|36.48|34.08|36.42|34.02|36.48|34.08|36.41|34.01|0
1640856000000|2021-12-30 09:20:00|36.43|34.03|36.4|34|36.44|34.04|36.36|33.96|0
1640856300000|2021-12-30 09:25:00|36.42|34.02|36.37|33.97|36.44|34.04|36.35|33.95|0
1640856600000|2021-12-30 09:30:00|36.36|33.96|36.37|33.97|36.39|33.99|36.35|33.95|0
1640856900000|2021-12-30 09:35:00|36.35|33.95|36.29|33.89|36.38|33.98|36.28|33.88|0
1640857200000|2021-12-30 09:40:00|36.3|33.9|36.31|33.91|36.31|33.91|36.26|33.86|0
1640857500000|2021-12-30 09:45:00|36.33|33.93|36.39|33.99|36.4|34|36.31|33.91|0
1640857800000|2021-12-30 09:50:00|36.37|33.97|36.39|33.99|36.4|34|36.35|33.95|0
1640858100000|2021-12-30 09:55:00|36.4|34|36.38|33.98|36.4|34|36.36|33.96|0
1640858400000|2021-12-30 10:00:00|36.36|33.96|36.43|34.03|36.43|34.03|36.35|33.95|0
1640858700000|2021-12-30 10:05:00|36.42|34.02|36.48|34.08|36.48|34.08|36.41|34.01|0
1640859000000|2021-12-30 10:10:00|36.47|34.07|36.46|34.06|36.48|34.08|36.42|34.02|0
1640859300000|2021-12-30 10:15:00|36.44|34.04|36.41|34.01|36.46|34.06|36.39|33.99|0
1640859600000|2021-12-30 10:20:00|36.42|34.02|36.47|34.07|36.47|34.07|36.42|34.02|0
1640859900000|2021-12-30 10:25:00|36.48|34.08|36.47|34.07|36.5|34.1|36.45|34.05|0
1640860200000|2021-12-30 10:30:00|36.48|34.08|36.55|34.15|36.57|34.17|36.47|34.07|0
1640860500000|2021-12-30 10:35:00|36.54|34.14|36.48|34.08|36.55|34.15|36.48|34.08|0
1640860800000|2021-12-30 10:40:00|36.49|34.09|36.45|34.05|36.49|34.09|36.41|34.01|0
1640861100000|2021-12-30 10:45:00|36.44|34.04|36.46|34.06|36.46|34.06|36.41|34.01|0
1640861400000|2021-12-30 10:50:00|36.47|34.07|36.49|34.09|36.51|34.11|36.46|34.06|0
1640861700000|2021-12-30 10:55:00|36.5|34.1|36.43|34.03|36.5|34.1|36.41|34.01|0
1640862000000|2021-12-30 11:00:00|36.44|34.04|36.45|34.05|36.49|34.09|36.41|34.01|0
1640862300000|2021-12-30 11:05:00|36.43|34.03|36.36|33.96|36.43|34.03|36.36|33.96|0
1640862600000|2021-12-30 11:10:00|36.37|33.97|36.38|33.98|36.4|34|36.36|33.96|0
1640862900000|2021-12-30 11:15:00|36.39|33.99|36.43|34.03|36.44|34.04|36.37|33.97|0
1640863200000|2021-12-30 11:20:00|36.44|34.04|36.39|33.99|36.46|34.06|36.39|33.99|0
1640863500000|2021-12-30 11:25:00|36.38|33.98|36.43|34.03|36.45|34.05|36.38|33.98|0
1640863800000|2021-12-30 11:30:00|36.42|34.02|36.37|33.97|36.43|34.03|36.37|33.97|0
1640864100000|2021-12-30 11:35:00|36.35|33.95|36.27|33.87|36.35|33.95|36.25|33.85|0
1640864400000|2021-12-30 11:40:00|36.26|33.86|36.28|33.88|36.29|33.89|36.25|33.85|0
1640864700000|2021-12-30 11:45:00|36.26|33.86|36.15|33.75|36.26|33.86|36.15|33.75|0
1640865000000|2021-12-30 11:50:00|36.16|33.76|36.21|33.81|36.22|33.82|36.14|33.74|0
1640865300000|2021-12-30 11:55:00|36.22|33.82|36.53|34.13|36.84|34.44|35.91|33.51|0
1640865600000|2021-12-30 12:00:00|36.54|34.14|36.58|34.18|36.62|34.22|36.53|34.13|0
1640865900000|2021-12-30 12:05:00|36.59|34.19|36.57|34.17|36.6|34.2|36.56|34.16|0
1640866200000|2021-12-30 12:10:00|36.58|34.18|36.52|34.12|36.58|34.18|36.52|34.12|0
1640866500000|2021-12-30 12:15:00|36.5|34.1|36.54|34.14|36.55|34.15|36.5|34.1|0
1640866800000|2021-12-30 12:20:00|36.53|34.13|36.54|34.14|36.58|34.18|36.51|34.11|0
1640867100000|2021-12-30 12:25:00|36.55|34.15|36.52|34.12|36.55|34.15|36.51|34.11|0
1640867400000|2021-12-30 12:30:00|36.51|34.11|36.54|34.14|36.57|34.17|36.51|34.11|0
1640867700000|2021-12-30 12:35:00|36.53|34.13|36.52|34.12|36.54|34.14|36.51|34.11|0
1640868000000|2021-12-30 12:40:00|36.53|34.13|36.48|34.08|36.53|34.13|36.46|34.06|0
1640868300000|2021-12-30 12:45:00|36.5|34.1|36.53|34.13|36.55|34.15|36.47|34.07|0
1640868600000|2021-12-30 12:50:00|36.54|34.14|36.59|34.19|36.61|34.21|36.53|34.13|0
1640868900000|2021-12-30 12:55:00|36.61|34.21|36.64|34.24|36.66|34.26|36.59|34.19|0
1640869200000|2021-12-30 13:00:00|36.63|34.23|36.59|34.19|36.68|34.28|36.59|34.19|0
1640869500000|2021-12-30 13:05:00|36.58|34.18|36.59|34.19|36.6|34.2|36.54|34.14|0
1640869800000|2021-12-30 13:10:00|36.58|34.18|36.64|34.24|36.64|34.24|36.58|34.18|0
1640870100000|2021-12-30 13:15:00|36.63|34.23|36.66|34.26|36.67|34.27|36.63|34.23|0
1640870400000|2021-12-30 13:20:00|36.68|34.28|36.74|34.34|36.78|34.38|36.66|34.26|0
1640870700000|2021-12-30 13:25:00|36.75|34.35|36.7|34.3|36.78|34.38|36.7|34.3|0
1640871000000|2021-12-30 13:30:00|36.69|34.29|36.61|34.21|36.69|34.29|36.61|34.21|0
1640871300000|2021-12-30 13:35:00|36.6|34.2|36.57|34.17|36.62|34.22|36.57|34.17|0
1640871600000|2021-12-30 13:40:00|36.56|34.16|36.6|34.2|36.62|34.22|36.55|34.15|0
1640871900000|2021-12-30 13:45:00|36.61|34.21|36.63|34.23|36.66|34.26|36.58|34.18|0
1640872200000|2021-12-30 13:50:00|36.65|34.25|36.67|34.27|36.67|34.27|36.61|34.21|0
1640872500000|2021-12-30 13:55:00|36.66|34.26|36.64|34.24|36.68|34.28|36.62|34.22|0
1640872800000|2021-12-30 14:00:00|36.66|34.26|36.68|34.28|36.76|34.36|36.64|34.24|0
1640873100000|2021-12-30 14:05:00|36.69|34.29|36.65|34.25|36.69|34.29|36.65|34.25|0
1640873400000|2021-12-30 14:10:00|36.67|34.27|36.6|34.2|36.67|34.27|36.59|34.19|0
1640873700000|2021-12-30 14:15:00|36.62|34.22|36.63|34.23|36.63|34.23|36.55|34.15|0
1640874000000|2021-12-30 14:20:00|36.62|34.22|36.63|34.23|36.65|34.25|36.6|34.2|0
1640874300000|2021-12-30 14:25:00|36.65|34.25|36.7|34.3|36.76|34.36|36.65|34.25|0
1640874600000|2021-12-30 14:30:00|36.74|34.34|36.36|33.96|36.84|34.44|36.36|33.96|0
1640874900000|2021-12-30 14:35:00|36.31|33.91|36.32|33.92|36.36|33.96|36.22|33.82|0
1640875200000|2021-12-30 14:40:00|36.31|33.91|36.68|34.28|36.77|34.37|36.31|33.91|0
1640875500000|2021-12-30 14:45:00|36.71|34.31|36.55|34.15|36.75|34.35|36.48|34.08|0
1640875800000|2021-12-30 14:50:00|36.53|34.13|36.66|34.26|36.72|34.32|36.52|34.12|0
1640876100000|2021-12-30 14:55:00|36.64|34.24|36.57|34.17|36.68|34.28|36.53|34.13|0
1640876400000|2021-12-30 15:00:00|36.58|34.18|36.61|34.21|36.68|34.28|36.51|34.11|0
1640876700000|2021-12-30 15:05:00|36.59|34.19|36.37|33.97|36.63|34.23|36.37|33.97|0
1640877000000|2021-12-30 15:10:00|36.38|33.98|36.27|33.87|36.44|34.04|36.27|33.87|0
1640877300000|2021-12-30 15:15:00|36.28|33.88|36.2|33.8|36.33|33.93|36.19|33.79|0
1640877600000|2021-12-30 15:20:00|36.22|33.82|36.24|33.84|36.36|33.96|36.22|33.82|0
1640877900000|2021-12-30 15:25:00|36.25|33.85|36.28|33.88|36.28|33.88|36.18|33.78|0
1640878200000|2021-12-30 15:30:00|36.29|33.89|36.35|33.95|36.42|34.02|36.25|33.85|0
1640878500000|2021-12-30 15:35:00|36.34|33.94|36.46|34.06|36.49|34.09|36.31|33.91|0
1640878800000|2021-12-30 15:40:00|36.45|34.05|36.4|34|36.46|34.06|36.36|33.96|0
1640879100000|2021-12-30 15:45:00|36.38|33.98|36.41|34.01|36.43|34.03|36.36|33.96|0
1640879400000|2021-12-30 15:50:00|36.4|34|36.42|34.02|36.43|34.03|36.35|33.95|0
1640879700000|2021-12-30 15:55:00|36.43|34.03|36.57|34.17|36.59|34.19|36.42|34.02|0
1640880000000|2021-12-30 16:00:00|36.59|34.19|36.54|34.14|36.64|34.24|36.53|34.13|0
1640880300000|2021-12-30 16:05:00|36.56|34.16|36.62|34.22|36.63|34.23|36.53|34.13|0
1640880600000|2021-12-30 16:10:00|36.63|34.23|36.52|34.12|36.64|34.24|36.49|34.09|0
1640880900000|2021-12-30 16:15:00|36.53|34.13|36.58|34.18|36.58|34.18|36.49|34.09|0
1640881200000|2021-12-30 16:20:00|36.56|34.16|36.56|34.16|36.63|34.23|36.54|34.14|0
1640881500000|2021-12-30 16:25:00|36.58|34.18|36.5|34.1|36.58|34.18|36.44|34.04|0
1640881800000|2021-12-30 16:30:00|36.49|34.09|36.51|34.11|36.55|34.15|36.45|34.05|0
1640882100000|2021-12-30 16:35:00|36.5|34.1|36.46|34.06|36.54|34.14|36.46|34.06|0
1640882400000|2021-12-30 16:40:00|36.45|34.05|36.57|34.17|36.6|34.2|36.45|34.05|0
1640882700000|2021-12-30 16:45:00|36.56|34.16|36.58|34.18|36.62|34.22|36.56|34.16|0
1640883000000|2021-12-30 16:50:00|36.57|34.17|36.58|34.18|36.61|34.21|36.55|34.15|0
1640883300000|2021-12-30 16:55:00|36.59|34.19|36.52|34.12|36.59|34.19|36.52|34.12|0
1640883600000|2021-12-30 17:00:00|36.51|34.11|36.44|34.04|36.51|34.11|36.43|34.03|0
1640883900000|2021-12-30 17:05:00|36.46|34.06|36.53|34.13|36.54|34.14|36.44|34.04|0
1640884200000|2021-12-30 17:10:00|36.54|34.14|36.59|34.19|36.63|34.23|36.52|34.12|0
1640884500000|2021-12-30 17:15:00|36.6|34.2|36.69|34.29|36.7|34.3|36.59|34.19|0
1640884800000|2021-12-30 17:20:00|36.7|34.3|36.73|34.33|36.73|34.33|36.68|34.28|0
1640885100000|2021-12-30 17:25:00|36.71|34.31|36.63|34.23|36.74|34.34|36.61|34.21|0
1640885400000|2021-12-30 17:30:00|36.61|34.21|36.67|34.27|36.69|34.29|36.61|34.21|0
1640885700000|2021-12-30 17:35:00|36.69|34.29|36.62|34.22|36.69|34.29|36.61|34.21|0
1640886000000|2021-12-30 17:40:00|36.64|34.24|36.53|34.13|36.65|34.25|36.53|34.13|0
1640886300000|2021-12-30 17:45:00|36.55|34.15|36.52|34.12|36.55|34.15|36.5|34.1|0
1640886600000|2021-12-30 17:50:00|36.53|34.13|36.56|34.16|36.56|34.16|36.51|34.11|0
1640886900000|2021-12-30 17:55:00|36.55|34.15|36.47|34.07|36.55|34.15|36.47|34.07|0
1640887200000|2021-12-30 18:00:00|36.48|34.08|36.53|34.13|36.53|34.13|36.48|34.08|0
1640887500000|2021-12-30 18:05:00|36.52|34.12|36.49|34.09|36.54|34.14|36.48|34.08|0
1640887800000|2021-12-30 18:10:00|36.52|34.12|36.58|34.18|36.59|34.19|36.52|34.12|0
1640888100000|2021-12-30 18:15:00|36.59|34.19|36.64|34.24|36.65|34.25|36.57|34.17|0
1640888400000|2021-12-30 18:20:00|36.63|34.23|36.58|34.18|36.66|34.26|36.56|34.16|0
1640888700000|2021-12-30 18:25:00|36.59|34.19|36.6|34.2|36.61|34.21|36.58|34.18|0
1640889000000|2021-12-30 18:30:00|36.59|34.19|36.54|34.14|36.59|34.19|36.52|34.12|0
1640889300000|2021-12-30 18:35:00|36.55|34.15|36.56|34.16|36.6|34.2|36.54|34.14|0
1640889600000|2021-12-30 18:40:00|36.59|34.19|36.53|34.13|36.6|34.2|36.53|34.13|0
1640889900000|2021-12-30 18:45:00|36.52|34.12|36.51|34.11|36.52|34.12|36.47|34.07|0
1640890200000|2021-12-30 18:50:00|36.5|34.1|36.25|33.85|36.51|34.11|36.24|33.84|0
1640890500000|2021-12-30 18:55:00|36.26|33.86|36.3|33.9|36.32|33.92|36.25|33.85|0
1640890800000|2021-12-30 19:00:00|36.31|33.91|36.47|34.07|36.51|34.11|36.31|33.91|0
1640891100000|2021-12-30 19:05:00|36.49|34.09|36.43|34.03|36.54|34.14|36.41|34.01|0
1640891400000|2021-12-30 19:10:00|36.45|34.05|36.46|34.06|36.5|34.1|36.42|34.02|0
1640891700000|2021-12-30 19:15:00|36.45|34.05|36.41|34.01|36.46|34.06|36.38|33.98|0
1640892000000|2021-12-30 19:20:00|36.42|34.02|36.44|34.04|36.46|34.06|36.38|33.98|0
1640892300000|2021-12-30 19:25:00|36.43|34.03|36.34|33.94|36.44|34.04|36.34|33.94|0
1640892600000|2021-12-30 19:30:00|36.36|33.96|36.37|33.97|36.41|34.01|36.34|33.94|0
1640892900000|2021-12-30 19:35:00|36.38|33.98|36.33|33.93|36.38|33.98|36.32|33.92|0
1640893200000|2021-12-30 19:40:00|36.32|33.92|36.25|33.85|36.32|33.92|36.25|33.85|0
1640893500000|2021-12-30 19:45:00|36.27|33.87|36.34|33.94|36.35|33.95|36.25|33.85|0
1640893800000|2021-12-30 19:50:00|36.33|33.93|36.38|33.98|36.4|34|36.33|33.93|0
1640894100000|2021-12-30 19:55:00|36.39|33.99|36.34|33.94|36.39|33.99|36.34|33.94|0
1640894400000|2021-12-30 20:00:00|36.32|33.92|36.42|34.02|36.51|34.11|36.32|33.92|0
1640894700000|2021-12-30 20:05:00|36.44|34.04|36.51|34.11|36.51|34.11|36.41|34.01|0
1640895000000|2021-12-30 20:10:00|36.5|34.1|36.57|34.17|36.62|34.22|36.5|34.1|0
1640895300000|2021-12-30 20:15:00|36.58|34.18|36.49|34.09|36.6|34.2|36.48|34.08|0
1640895600000|2021-12-30 20:20:00|36.51|34.11|36.57|34.17|36.59|34.19|36.47|34.07|0
1640895900000|2021-12-30 20:25:00|36.58|34.18|36.61|34.21|36.62|34.22|36.51|34.11|0
1640896200000|2021-12-30 20:30:00|36.59|34.19|36.68|34.28|36.68|34.28|36.53|34.13|0
1640896500000|2021-12-30 20:35:00|36.67|34.27|36.7|34.3|36.75|34.35|36.63|34.23|0
1640896800000|2021-12-30 20:40:00|36.72|34.32|36.88|34.48|36.94|34.54|36.72|34.32|0
1640897100000|2021-12-30 20:45:00|36.89|34.49|36.98|34.58|37.11|34.71|36.82|34.42|0
1640897400000|2021-12-30 20:50:00|37.12|34.72|37.22|34.82|37.4|35|36.97|34.57|0
1640897700000|2021-12-30 20:55:00|37.14|34.74|37.05|34.65|37.53|35.13|36.35|33.95|0
1640898000000|2021-12-30 21:00:00|37.02|34.62|37.17|34.77|37.2|34.8|36.96|34.56|0
1640898300000|2021-12-30 21:05:00|37.2|34.8|37.03|34.63|37.2|34.8|37.02|34.62|0
1640898600000|2021-12-30 21:10:00|37.02|34.62|36.94|34.54|37.03|34.63|36.93|34.53|0
1640898900000|2021-12-30 21:15:00|37.23|34.43|37.18|34.38|37.24|34.44|37.15|34.35|0
1640899200000|2021-12-30 21:20:00|37.19|34.39|37.22|34.42|37.23|34.43|37.17|34.37|0
1640899500000|2021-12-30 21:25:00|37.21|34.41|37.24|34.44|37.24|34.44|37.2|34.4|0
1640899800000|2021-12-30 21:30:00|37.23|34.43|37.25|34.45|37.27|34.47|37.23|34.43|0
1640900100000|2021-12-30 21:35:00|37.24|34.44|37.24|34.44|37.24|34.44|37.19|34.39|0
1640900400000|2021-12-30 21:40:00|37.25|34.45|37.26|34.46|37.3|34.5|37.23|34.43|0
1640900700000|2021-12-30 21:45:00|37.25|34.45|37.31|34.51|37.31|34.51|37.21|34.41|0
1640901000000|2021-12-30 21:50:00|37.3|34.5|37.26|34.46|37.3|34.5|37.22|34.42|0
1640901300000|2021-12-30 21:55:00|37.27|34.47|37.24|34.44|37.27|34.47|37.22|34.42|0
1640901600000|2021-12-30 22:00:00|37.26|34.46|37.26|34.46|37.26|34.46|37.25|34.45|0
1640901900000|2021-12-30 22:05:00|37.25|34.45|37.24|34.44|37.25|34.45|37.22|34.42|0
1640902200000|2021-12-30 22:10:00|37.23|34.43|37.25|34.45|37.27|34.47|37.23|34.43|0
1640902500000|2021-12-30 22:15:00|37.24|34.44|37.26|34.46|37.27|34.47|37.23|34.43|0
1640902800000|2021-12-30 22:20:00|37.25|34.45|37.26|34.46|37.29|34.49|37.25|34.45|0
1640903100000|2021-12-30 22:25:00|37.27|34.47|37.27|34.47|37.27|34.47|37.26|34.46|0
1640903400000|2021-12-30 22:30:00|37.26|34.46|37.27|34.47|37.27|34.47|37.26|34.46|0
1640903700000|2021-12-30 22:35:00|37.28|34.48|37.27|34.47|37.28|34.48|37.27|34.47|0
1640904300000|2021-12-30 22:45:00|37.26|34.46|37.25|34.45|37.26|34.46|37.25|34.45|0
1640904900000|2021-12-30 22:55:00|37.24|34.44|37.25|34.45|37.26|34.46|37.24|34.44|0
1640905200000|2021-12-30 23:00:00|37.17|34.37|37.12|34.32|37.17|34.37|37.07|34.27|0
1640905500000|2021-12-30 23:05:00|37.13|34.33|37.13|34.33|37.15|34.35|37.07|34.27|0
1640905800000|2021-12-30 23:10:00|37.12|34.32|37.13|34.33|37.13|34.33|37.11|34.31|0
1640906100000|2021-12-30 23:15:00|37.12|34.32|37.12|34.32|37.16|34.36|37.07|34.27|0
1640906400000|2021-12-30 23:20:00|37.11|34.31|37.13|34.33|37.17|34.37|37.11|34.31|0
1640906700000|2021-12-30 23:25:00|37.14|34.34|37.14|34.34|37.18|34.38|37.14|34.34|0
1640907000000|2021-12-30 23:30:00|37.15|34.35|37.19|34.39|37.25|34.45|37.14|34.34|0
1640907300000|2021-12-30 23:35:00|37.2|34.4|37.19|34.39|37.24|34.44|37.19|34.39|0
1640907600000|2021-12-30 23:40:00|37.18|34.38|37.18|34.38|37.19|34.39|37.18|34.38|0
1640907900000|2021-12-30 23:45:00|37.19|34.39|37.21|34.41|37.23|34.43|37.19|34.39|0
1640908200000|2021-12-30 23:50:00|37.23|34.43|37.24|34.44|37.28|34.48|37.21|34.41|0
1640908500000|2021-12-30 23:55:00|37.22|34.42|37.18|34.38|37.24|34.44|37.17|34.37|0
1640908800000|2021-12-31 00:00:00|37.2|34.4|37.19|34.39|37.21|34.41|37.16|34.36|0
1640909100000|2021-12-31 00:05:00|37.2|34.4|37.28|34.48|37.28|34.48|37.2|34.4|0
1640909400000|2021-12-31 00:10:00|37.27|34.47|37.28|34.48|37.28|34.48|37.23|34.43|0
1640909700000|2021-12-31 00:15:00|37.3|34.5|37.5|34.7|37.53|34.73|37.26|34.46|0
1640910000000|2021-12-31 00:20:00|37.49|34.69|37.78|34.98|37.78|34.98|37.49|34.69|0
1640910300000|2021-12-31 00:25:00|37.77|34.97|38.13|35.33|38.31|35.51|37.74|34.94|0
1640910600000|2021-12-31 00:30:00|38.12|35.32|38.24|35.44|38.24|35.44|38.1|35.3|0
1640910900000|2021-12-31 00:35:00|38.22|35.42|38.09|35.29|38.22|35.42|38.06|35.26|0
1640911200000|2021-12-31 00:40:00|38.08|35.28|38.15|35.35|38.17|35.37|38.08|35.28|0
1640911500000|2021-12-31 00:45:00|38.13|35.33|38.13|35.33|38.14|35.34|38.09|35.29|0
1640911800000|2021-12-31 00:50:00|38.12|35.32|38.05|35.25|38.13|35.33|38.04|35.24|0
1640912100000|2021-12-31 00:55:00|38.06|35.26|38.1|35.3|38.15|35.35|38.03|35.23|0
1640912400000|2021-12-31 01:00:00|38.02|35.22|37.94|35.14|38.06|35.26|37.94|35.14|0
1640912700000|2021-12-31 01:05:00|37.95|35.15|37.99|35.19|38.01|35.21|37.92|35.12|0
1640913000000|2021-12-31 01:10:00|37.98|35.18|38|35.2|38.04|35.24|37.97|35.17|0
1640913300000|2021-12-31 01:15:00|38.02|35.22|37.73|34.93|38.02|35.22|37.65|34.85|0
1640913600000|2021-12-31 01:20:00|37.71|34.91|37.55|34.75|37.76|34.96|37.47|34.67|0
1640913900000|2021-12-31 01:25:00|37.54|34.74|37.49|34.69|37.55|34.75|37.49|34.69|0
1640914200000|2021-12-31 01:30:00|37.47|34.67|37.63|34.83|37.63|34.83|37.45|34.65|0
1640914500000|2021-12-31 01:35:00|37.61|34.81|37.52|34.72|37.64|34.84|37.52|34.72|0
1640914800000|2021-12-31 01:40:00|37.53|34.73|37.43|34.63|37.59|34.79|37.43|34.63|0
1640915100000|2021-12-31 01:45:00|37.42|34.62|37.44|34.64|37.49|34.69|37.42|34.62|0
1640915400000|2021-12-31 01:50:00|37.43|34.63|37.45|34.65|37.51|34.71|37.35|34.55|0
1640915700000|2021-12-31 01:55:00|37.47|34.67|37.34|34.54|37.47|34.67|37.34|34.54|0
1640916000000|2021-12-31 02:00:00|37.36|34.56|37.41|34.61|37.45|34.65|37.34|34.54|0
1640916300000|2021-12-31 02:05:00|37.4|34.6|37.39|34.59|37.43|34.63|37.36|34.56|0
1640916600000|2021-12-31 02:10:00|37.38|34.58|37.49|34.69|37.49|34.69|37.38|34.58|0
1640916900000|2021-12-31 02:15:00|37.48|34.68|37.44|34.64|37.5|34.7|37.43|34.63|0
1640917200000|2021-12-31 02:20:00|37.46|34.66|37.58|34.78|37.62|34.82|37.45|34.65|0
1640917500000|2021-12-31 02:25:00|37.57|34.77|37.56|34.76|37.6|34.8|37.54|34.74|0
1640917800000|2021-12-31 02:30:00|37.58|34.78|37.66|34.86|37.7|34.9|37.58|34.78|0
1640918100000|2021-12-31 02:35:00|37.65|34.85|37.69|34.89|37.72|34.92|37.65|34.85|0
1640918400000|2021-12-31 02:40:00|37.7|34.9|37.7|34.9|37.75|34.95|37.69|34.89|0
1640918700000|2021-12-31 02:45:00|37.69|34.89|37.64|34.84|37.7|34.9|37.62|34.82|0
1640919000000|2021-12-31 02:50:00|37.63|34.83|37.62|34.82|37.65|34.85|37.61|34.81|0
1640919300000|2021-12-31 02:55:00|37.61|34.81|37.63|34.83|37.71|34.91|37.61|34.81|0
1640919600000|2021-12-31 03:00:00|37.65|34.85|37.63|34.83|37.71|34.91|37.62|34.82|0
1640919900000|2021-12-31 03:05:00|37.65|34.85|37.68|34.88|37.7|34.9|37.65|34.85|0
1640920200000|2021-12-31 03:10:00|37.7|34.9|37.85|35.05|37.91|35.11|37.7|34.9|0
1640920500000|2021-12-31 03:15:00|37.86|35.06|37.78|34.98|37.89|35.09|37.78|34.98|0
1640920800000|2021-12-31 03:20:00|37.8|35|37.87|35.07|37.89|35.09|37.78|34.98|0
1640921100000|2021-12-31 03:25:00|37.89|35.09|37.85|35.05|37.92|35.12|37.85|35.05|0
1640921400000|2021-12-31 03:30:00|37.83|35.03|37.81|35.01|37.87|35.07|37.77|34.97|0
1640921700000|2021-12-31 03:35:00|37.82|35.02|37.82|35.02|37.87|35.07|37.79|34.99|0
1640922000000|2021-12-31 03:40:00|37.83|35.03|37.86|35.06|37.87|35.07|37.82|35.02|0
1640922300000|2021-12-31 03:45:00|37.85|35.05|37.83|35.03|37.86|35.06|37.8|35|0
1640922600000|2021-12-31 03:50:00|37.84|35.04|37.79|34.99|37.84|35.04|37.75|34.95|0
1640922900000|2021-12-31 03:55:00|37.78|34.98|37.78|34.98|37.8|35|37.78|34.98|0
1640923200000|2021-12-31 04:00:00|37.76|34.96|37.69|34.89|37.78|34.98|37.67|34.87|0
1640923500000|2021-12-31 04:05:00|37.7|34.9|37.7|34.9|37.7|34.9|37.66|34.86|0
1640923800000|2021-12-31 04:10:00|37.71|34.91|37.7|34.9|37.72|34.92|37.67|34.87|0
1640924100000|2021-12-31 04:15:00|37.69|34.89|37.71|34.91|37.72|34.92|37.69|34.89|0
1640924400000|2021-12-31 04:20:00|37.69|34.89|37.71|34.91|37.72|34.92|37.69|34.89|0
1640924700000|2021-12-31 04:25:00|37.7|34.9|37.73|34.93|37.73|34.93|37.69|34.89|0
1640925000000|2021-12-31 04:30:00|37.74|34.94|37.68|34.88|37.74|34.94|37.68|34.88|0
1640925300000|2021-12-31 04:35:00|37.7|34.9|37.66|34.86|37.7|34.9|37.66|34.86|0
1640925600000|2021-12-31 04:40:00|37.65|34.85|37.66|34.86|37.69|34.89|37.65|34.85|0
1640925900000|2021-12-31 04:45:00|37.65|34.85|37.65|34.85|37.66|34.86|37.64|34.84|0
1640926200000|2021-12-31 04:50:00|37.64|34.84|37.65|34.85|37.66|34.86|37.62|34.82|0
1640926500000|2021-12-31 04:55:00|37.63|34.83|37.62|34.82|37.64|34.84|37.61|34.81|0
1640926800000|2021-12-31 05:00:00|37.63|34.83|37.66|34.86|37.68|34.88|37.62|34.82|0
1640927100000|2021-12-31 05:05:00|37.67|34.87|37.68|34.88|37.71|34.91|37.66|34.86|0
1640927400000|2021-12-31 05:10:00|37.67|34.87|37.62|34.82|37.67|34.87|37.62|34.82|0
1640927700000|2021-12-31 05:15:00|37.6|34.8|37.62|34.82|37.62|34.82|37.59|34.79|0
1640928000000|2021-12-31 05:20:00|37.63|34.83|37.64|34.84|37.64|34.84|37.63|34.83|0
1640928300000|2021-12-31 05:25:00|37.65|34.85|37.65|34.85|37.68|34.88|37.64|34.84|0
1640928600000|2021-12-31 05:30:00|37.64|34.84|37.45|34.65|37.64|34.84|37.41|34.61|0
1640928900000|2021-12-31 05:35:00|37.46|34.66|37.52|34.72|37.54|34.74|37.46|34.66|0
1640929200000|2021-12-31 05:40:00|37.54|34.74|37.53|34.73|37.55|34.75|37.52|34.72|0
1640929500000|2021-12-31 05:45:00|37.55|34.75|37.51|34.71|37.56|34.76|37.51|34.71|0
1640929800000|2021-12-31 05:50:00|37.5|34.7|37.46|34.66|37.51|34.71|37.46|34.66|0
1640930100000|2021-12-31 05:55:00|37.45|34.65|37.45|34.65|37.46|34.66|37.43|34.63|0
1640930400000|2021-12-31 06:00:00|37.44|34.64|37.45|34.65|37.49|34.69|37.39|34.59|0
1640930700000|2021-12-31 06:05:00|37.44|34.64|37.42|34.62|37.44|34.64|37.36|34.56|0
1640931000000|2021-12-31 06:10:00|37.41|34.61|37.45|34.65|37.46|34.66|37.41|34.61|0
1640931300000|2021-12-31 06:15:00|37.46|34.66|37.42|34.62|37.46|34.66|37.42|34.62|0
1640931600000|2021-12-31 06:20:00|37.41|34.61|37.49|34.69|37.53|34.73|37.41|34.61|0
1640931900000|2021-12-31 06:25:00|37.5|34.7|37.5|34.7|37.51|34.71|37.47|34.67|0
1640932200000|2021-12-31 06:30:00|37.49|34.69|37.52|34.72|37.52|34.72|37.49|34.69|0
1640932500000|2021-12-31 06:35:00|37.51|34.71|37.52|34.72|37.56|34.76|37.51|34.71|0
1640932800000|2021-12-31 06:40:00|37.51|34.71|37.5|34.7|37.51|34.71|37.48|34.68|0
1640933100000|2021-12-31 06:45:00|37.51|34.71|37.51|34.71|37.52|34.72|37.5|34.7|0
1640933400000|2021-12-31 06:50:00|37.52|34.72|37.51|34.71|37.53|34.73|37.51|34.71|0
1640933700000|2021-12-31 06:55:00|37.52|34.72|37.53|34.73|37.55|34.75|37.49|34.69|0
1640934000000|2021-12-31 07:00:00|37.52|34.72|37.45|34.65|37.53|34.73|37.44|34.64|0
1640934300000|2021-12-31 07:05:00|37.44|34.64|37.41|34.61|37.44|34.64|37.41|34.61|0
1640934600000|2021-12-31 07:10:00|37.4|34.6|37.37|34.57|37.41|34.61|37.37|34.57|0
1640934900000|2021-12-31 07:15:00|37.36|34.56|37.37|34.57|37.41|34.61|37.35|34.55|0
1640935200000|2021-12-31 07:20:00|37.36|34.56|37.4|34.6|37.4|34.6|37.36|34.56|0
1640935500000|2021-12-31 07:25:00|37.41|34.61|37.4|34.6|37.42|34.62|37.4|34.6|0
1640935800000|2021-12-31 07:30:00|37.41|34.61|37.4|34.6|37.42|34.62|37.38|34.58|0
1640936100000|2021-12-31 07:35:00|37.41|34.61|37.37|34.57|37.42|34.62|37.36|34.56|0
1640936400000|2021-12-31 07:40:00|37.38|34.58|37.36|34.56|37.38|34.58|37.36|34.56|0
1640936700000|2021-12-31 07:45:00|37.37|34.57|37.42|34.62|37.43|34.63|37.34|34.54|0
1640937000000|2021-12-31 07:50:00|37.41|34.61|37.47|34.67|37.48|34.68|37.38|34.58|0
1640937300000|2021-12-31 07:55:00|37.46|34.66|37.4|34.6|37.48|34.68|37.4|34.6|0
1640937600000|2021-12-31 08:00:00|37.39|34.59|37.33|34.53|37.4|34.6|37.3|34.5|0
1640937900000|2021-12-31 08:05:00|37.13|34.73|37.1|34.7|37.19|34.79|37.1|34.7|0
1640938200000|2021-12-31 08:10:00|37.07|34.67|37|34.6|37.07|34.67|36.98|34.58|0
1640938500000|2021-12-31 08:15:00|37.01|34.61|37.11|34.71|37.12|34.72|36.97|34.57|0
1640938800000|2021-12-31 08:20:00|37.1|34.7|37.11|34.71|37.12|34.72|37.07|34.67|0
1640939100000|2021-12-31 08:25:00|37.1|34.7|37.08|34.68|37.11|34.71|37.06|34.66|0
1640939400000|2021-12-31 08:30:00|37.09|34.69|36.99|34.59|37.09|34.69|36.99|34.59|0
1640939700000|2021-12-31 08:35:00|37.01|34.61|37.06|34.66|37.07|34.67|37.01|34.61|0
1640940000000|2021-12-31 08:40:00|37.07|34.67|37.02|34.62|37.09|34.69|37|34.6|0
1640940300000|2021-12-31 08:45:00|37.01|34.61|37.05|34.65|37.05|34.65|36.96|34.56|0
1640940600000|2021-12-31 08:50:00|37.04|34.64|37.06|34.66|37.07|34.67|37.04|34.64|0
1640940900000|2021-12-31 08:55:00|37.07|34.67|37.09|34.69|37.12|34.72|37.06|34.66|0
1640941200000|2021-12-31 09:00:00|37.1|34.7|37.1|34.7|37.13|34.73|37.09|34.69|0
1640941500000|2021-12-31 09:05:00|37.09|34.69|37|34.6|37.11|34.71|37|34.6|0
1640941800000|2021-12-31 09:10:00|37.01|34.61|37.02|34.62|37.02|34.62|37|34.6|0
1640942100000|2021-12-31 09:15:00|37.01|34.61|37.21|34.81|37.21|34.81|37.01|34.61|0
1640942400000|2021-12-31 09:20:00|37.22|34.82|37.24|34.84|37.28|34.88|37.19|34.79|0
1640942700000|2021-12-31 09:25:00|37.25|34.85|37.2|34.8|37.25|34.85|37.19|34.79|0
1640943000000|2021-12-31 09:30:00|37.21|34.81|37.2|34.8|37.21|34.81|37.17|34.77|0
1640943300000|2021-12-31 09:35:00|37.19|34.79|37.14|34.74|37.19|34.79|37.14|34.74|0
1640943600000|2021-12-31 09:40:00|37.13|34.73|37.12|34.72|37.14|34.74|37.11|34.71|0
1640943900000|2021-12-31 09:45:00|37.11|34.71|37.14|34.74|37.14|34.74|37.1|34.7|0
1640944200000|2021-12-31 09:50:00|37.13|34.73|37.12|34.72|37.13|34.73|37.09|34.69|0
1640944500000|2021-12-31 09:55:00|37.1|34.7|37.09|34.69|37.12|34.72|37.09|34.69|0
1640944800000|2021-12-31 10:00:00|37.08|34.68|37.14|34.74|37.14|34.74|37.08|34.68|0
1640945100000|2021-12-31 10:05:00|37.15|34.75|37.16|34.76|37.18|34.78|37.13|34.73|0
1640945400000|2021-12-31 10:10:00|37.15|34.75|37.16|34.76|37.18|34.78|37.15|34.75|0
1640945700000|2021-12-31 10:15:00|37.15|34.75|37.16|34.76|37.17|34.77|37.15|34.75|0
1640946000000|2021-12-31 10:20:00|37.17|34.77|37.19|34.79|37.2|34.8|37.16|34.76|0
1640946300000|2021-12-31 10:25:00|37.18|34.78|37.13|34.73|37.19|34.79|37.13|34.73|0
1640946600000|2021-12-31 10:30:00|37.12|34.72|37.12|34.72|37.13|34.73|37.1|34.7|0
1640946900000|2021-12-31 10:35:00|37.13|34.73|37.17|34.77|37.17|34.77|37.12|34.72|0
1640947200000|2021-12-31 10:40:00|37.18|34.78|37.25|34.85|37.3|34.9|37.18|34.78|0
1640947500000|2021-12-31 10:45:00|37.23|34.83|37.28|34.88|37.3|34.9|37.22|34.82|0
1640947800000|2021-12-31 10:50:00|37.27|34.87|37.27|34.87|37.31|34.91|37.26|34.86|0
1640948100000|2021-12-31 10:55:00|37.26|34.86|37.27|34.87|37.27|34.87|37.23|34.83|0
1640948400000|2021-12-31 11:00:00|37.24|34.84|37.31|34.91|37.31|34.91|37.24|34.84|0
1640948700000|2021-12-31 11:05:00|37.36|34.96|37.45|35.05|37.46|35.06|37.34|34.94|0
1640949000000|2021-12-31 11:10:00|37.44|35.04|37.38|34.98|37.44|35.04|37.38|34.98|0
1640949300000|2021-12-31 11:15:00|37.37|34.97|37.35|34.95|37.37|34.97|37.33|34.93|0
1640949600000|2021-12-31 11:20:00|37.34|34.94|37.33|34.93|37.74|35.34|37.29|34.89|0
1640949900000|2021-12-31 11:25:00|37.34|34.94|37.29|34.89|37.35|34.95|37.26|34.86|0
1640950200000|2021-12-31 11:30:00|37.3|34.9|37.35|34.95|37.36|34.96|37.3|34.9|0
1640950500000|2021-12-31 11:35:00|37.36|34.96|37.35|34.95|37.36|34.96|37.34|34.94|0
1640950800000|2021-12-31 11:40:00|37.34|34.94|37.35|34.95|37.36|34.96|37.29|34.89|0
1640951100000|2021-12-31 11:45:00|37.34|34.94|37.36|34.96|37.37|34.97|37.34|34.94|0
1640951400000|2021-12-31 11:50:00|37.35|34.95|37.42|35.02|37.48|35.08|37.35|34.95|0
1640951700000|2021-12-31 11:55:00|37.41|35.01|37.49|35.09|37.55|35.15|37.4|35|0
1640952000000|2021-12-31 12:00:00|37.48|35.08|37.59|35.19|37.59|35.19|37.48|35.08|0
1640952300000|2021-12-31 12:05:00|37.62|35.22|36.3|33.9|38.08|35.68|36.29|33.89|0
1640952600000|2021-12-31 12:10:00|36.29|33.89|36.61|34.21|37.13|34.73|35.87|33.47|0
1640952900000|2021-12-31 12:15:00|36.59|34.19|36.52|34.12|36.6|34.2|36.51|34.11|0
1640953200000|2021-12-31 12:20:00|36.53|34.13|36.43|34.03|36.55|34.15|36.43|34.03|0
1640953500000|2021-12-31 12:25:00|36.42|34.02|36.37|33.97|36.46|34.06|36.37|33.97|0
1640953800000|2021-12-31 12:30:00|36.36|33.96|36.35|33.95|36.39|33.99|36.33|33.93|0
1640954100000|2021-12-31 12:35:00|36.37|33.97|36.16|33.76|36.37|33.97|35.95|33.55|0
1640954400000|2021-12-31 12:40:00|36.14|33.74|36|33.6|36.16|33.76|35.99|33.59|0
1640954700000|2021-12-31 12:45:00|36.02|33.62|36.02|33.62|36.03|33.63|35.98|33.58|0
1640955000000|2021-12-31 12:50:00|36.01|33.61|35.98|33.58|36.03|33.63|35.98|33.58|0
1640955300000|2021-12-31 12:55:00|35.99|33.59|36.01|33.61|36.03|33.63|35.95|33.55|0
1640955600000|2021-12-31 13:00:00|36|33.6|36.05|33.65|36.09|33.69|36|33.6|0
1640955900000|2021-12-31 13:05:00|36.06|33.66|36.06|33.66|36.1|33.7|36.03|33.63|0
1640956200000|2021-12-31 13:10:00|36.05|33.65|36.07|33.67|36.07|33.67|36|33.6|0
1640956500000|2021-12-31 13:15:00|36.06|33.66|36.04|33.64|36.09|33.69|36.01|33.61|0
1640956800000|2021-12-31 13:20:00|36.02|33.62|36.03|33.63|36.07|33.67|36.02|33.62|0
1640957100000|2021-12-31 13:25:00|36.02|33.62|36.02|33.62|36.03|33.63|36.01|33.61|0
1640957400000|2021-12-31 13:30:00|36.03|33.63|36.04|33.64|36.04|33.64|36.01|33.61|0
1640957700000|2021-12-31 13:35:00|36.03|33.63|35.94|33.54|36.07|33.67|35.88|33.48|0
1640958000000|2021-12-31 13:40:00|35.93|33.53|35.92|33.52|35.98|33.58|35.91|33.51|0
1640958300000|2021-12-31 13:45:00|35.93|33.53|35.98|33.58|36|33.6|35.92|33.52|0
1640958600000|2021-12-31 13:50:00|36|33.6|35.93|33.53|36.07|33.67|35.92|33.52|0
1640958900000|2021-12-31 13:55:00|35.94|33.54|36.01|33.61|36.02|33.62|35.92|33.52|0
1640959200000|2021-12-31 14:00:00|36|33.6|35.98|33.58|36.03|33.63|35.93|33.53|0
1640959500000|2021-12-31 14:05:00|35.96|33.56|35.93|33.53|35.96|33.56|35.9|33.5|0
1640959800000|2021-12-31 14:10:00|35.91|33.51|35.96|33.56|35.97|33.57|35.91|33.51|0
1640960100000|2021-12-31 14:15:00|35.95|33.55|36.02|33.62|36.06|33.66|35.92|33.52|0
1640960400000|2021-12-31 14:20:00|36|33.6|36.01|33.61|36.04|33.64|35.96|33.56|0
1640960700000|2021-12-31 14:25:00|36.02|33.62|36.05|33.65|36.05|33.65|36|33.6|0
1640961000000|2021-12-31 14:30:00|36.03|33.63|35.88|33.48|36.32|33.92|35.72|33.32|0
1640961300000|2021-12-31 14:35:00|35.9|33.5|35.91|33.51|36.01|33.61|35.85|33.45|0
1640961600000|2021-12-31 14:40:00|35.9|33.5|36.24|33.84|36.24|33.84|35.81|33.41|0
1640961900000|2021-12-31 14:45:00|36.22|33.82|36.34|33.94|36.43|34.03|36.11|33.71|0
1640962200000|2021-12-31 14:50:00|36.33|33.93|36.14|33.74|36.38|33.98|36.13|33.73|0
1640962500000|2021-12-31 14:55:00|36.13|33.73|36.37|33.97|36.51|34.11|36.02|33.62|0
1640962800000|2021-12-31 15:00:00|36.39|33.99|36.49|34.09|36.8|34.4|36.31|33.91|0
1640963100000|2021-12-31 15:05:00|36.51|34.11|35.88|33.48|36.53|34.13|35.76|33.36|0
1640963400000|2021-12-31 15:10:00|35.86|33.46|35.95|33.55|36|33.6|35.81|33.41|0
1640963700000|2021-12-31 15:15:00|35.96|33.56|35.74|33.34|35.99|33.59|35.69|33.29|0
1640964000000|2021-12-31 15:20:00|35.77|33.37|35.97|33.57|36|33.6|35.77|33.37|0
1640964300000|2021-12-31 15:25:00|35.99|33.59|35.82|33.42|36|33.6|35.78|33.38|0
1640964600000|2021-12-31 15:30:00|35.8|33.4|35.7|33.3|35.91|33.51|35.42|33.02|0
1640964900000|2021-12-31 15:35:00|35.68|33.28|35.69|33.29|35.79|33.39|35.58|33.18|0
1640965200000|2021-12-31 15:40:00|35.71|33.31|36.1|33.7|36.2|33.8|35.4|33|0
1640965500000|2021-12-31 15:45:00|36.07|33.67|36.13|33.73|36.2|33.8|36.05|33.65|0
1640965800000|2021-12-31 15:50:00|36.12|33.72|36|33.6|36.26|33.86|35.97|33.57|0
1640966100000|2021-12-31 15:55:00|36.01|33.61|35.95|33.55|36.02|33.62|35.91|33.51|0
1640966400000|2021-12-31 16:00:00|35.93|33.53|36.03|33.63|36.12|33.72|35.84|33.44|0
1640966700000|2021-12-31 16:05:00|36.04|33.64|36.06|33.66|36.14|33.74|36.02|33.62|0
1640967000000|2021-12-31 16:10:00|36.07|33.67|36.02|33.62|36.11|33.71|35.89|33.49|0
1640967300000|2021-12-31 16:15:00|36.03|33.63|35.9|33.5|36.05|33.65|35.85|33.45|0
1640967600000|2021-12-31 16:20:00|35.92|33.52|35.89|33.49|35.92|33.52|35.85|33.45|0
1640967900000|2021-12-31 16:25:00|35.9|33.5|35.88|33.48|35.9|33.5|35.85|33.45|0
1640968200000|2021-12-31 16:30:00|35.89|33.49|35.96|33.56|35.99|33.59|35.85|33.45|0
1640968500000|2021-12-31 16:35:00|35.95|33.55|35.99|33.59|36.05|33.65|35.95|33.55|0
1640968800000|2021-12-31 16:40:00|35.97|33.57|35.92|33.52|36|33.6|35.91|33.51|0
1640969100000|2021-12-31 16:45:00|35.91|33.51|35.96|33.56|36|33.6|35.87|33.47|0
1640969400000|2021-12-31 16:50:00|35.97|33.57|36.07|33.67|36.17|33.77|35.97|33.57|0
1640969700000|2021-12-31 16:55:00|36.08|33.68|36.16|33.76|36.17|33.77|36.01|33.61|0
1640970000000|2021-12-31 17:00:00|36.15|33.75|36.04|33.64|36.27|33.87|36.02|33.62|0
1640970300000|2021-12-31 17:05:00|36.06|33.66|36.08|33.68|36.08|33.68|35.99|33.59|0
1640970600000|2021-12-31 17:10:00|36.07|33.67|36.13|33.73|36.18|33.78|36.03|33.63|0
1640970900000|2021-12-31 17:15:00|36.14|33.74|36.29|33.89|36.33|33.93|36.14|33.74|0
1640971200000|2021-12-31 17:20:00|36.31|33.91|36.19|33.79|36.33|33.93|36.17|33.77|0
1640971500000|2021-12-31 17:25:00|36.2|33.8|36.23|33.83|36.23|33.83|36.11|33.71|0
1640971800000|2021-12-31 17:30:00|36.22|33.82|36.24|33.84|36.26|33.86|36.19|33.79|0
1640972100000|2021-12-31 17:35:00|36.23|33.83|35.97|33.57|36.24|33.84|35.97|33.57|0
1640972400000|2021-12-31 17:40:00|35.99|33.59|35.97|33.57|35.99|33.59|35.95|33.55|0
1640972700000|2021-12-31 17:45:00|35.96|33.56|36.06|33.66|36.07|33.67|35.96|33.56|0
1640973000000|2021-12-31 17:50:00|36.05|33.65|35.96|33.56|36.05|33.65|35.95|33.55|0
1640973300000|2021-12-31 17:55:00|35.97|33.57|35.19|32.79|36.02|33.62|35.19|32.79|0
1640973600000|2021-12-31 18:00:00|35.16|32.76|35.15|32.75|35.22|32.82|35.13|32.73|0
1640973900000|2021-12-31 18:05:00|35.14|32.74|35.15|32.75|35.17|32.77|35.08|32.68|0
1640974200000|2021-12-31 18:10:00|35.16|32.76|35.16|32.76|35.17|32.77|35.11|32.71|0
1640974500000|2021-12-31 18:15:00|35.17|32.77|35.2|32.8|35.22|32.82|35.12|32.72|0
1640974800000|2021-12-31 18:20:00|35.21|32.81|35.16|32.76|35.22|32.82|35.1|32.7|0
1640975100000|2021-12-31 18:25:00|35.17|32.77|35.1|32.7|35.18|32.78|35.08|32.68|0
1640975400000|2021-12-31 18:30:00|35.08|32.68|35.03|32.63|35.21|32.81|35.01|32.61|0
1640975700000|2021-12-31 18:35:00|35.05|32.65|35.14|32.74|35.14|32.74|35.01|32.61|0
1640976000000|2021-12-31 18:40:00|35.13|32.73|35.25|32.85|35.25|32.85|35.13|32.73|0
1640976300000|2021-12-31 18:45:00|35.27|32.87|35.24|32.84|35.29|32.89|35.22|32.82|0
1640976600000|2021-12-31 18:50:00|35.25|32.85|35.18|32.78|35.28|32.88|35.18|32.78|0
1640976900000|2021-12-31 18:55:00|35.19|32.79|35.08|32.68|35.19|32.79|35.08|32.68|0
1640977200000|2021-12-31 19:00:00|35.07|32.67|35.03|32.63|35.11|32.71|34.99|32.59|0
1640977500000|2021-12-31 19:05:00|35.02|32.62|35.04|32.64|35.05|32.65|34.9|32.5|0
1640977800000|2021-12-31 19:10:00|35.05|32.65|35.1|32.7|35.12|32.72|35.01|32.61|0
1640978100000|2021-12-31 19:15:00|35.11|32.71|35.25|32.85|35.27|32.87|35.1|32.7|0
1640978400000|2021-12-31 19:20:00|35.26|32.86|35.28|32.88|35.29|32.89|35.2|32.8|0
1640978700000|2021-12-31 19:25:00|35.27|32.87|35.19|32.79|35.29|32.89|35.16|32.76|0
1640979000000|2021-12-31 19:30:00|35.2|32.8|35.14|32.74|35.2|32.8|35.07|32.67|0
1640979300000|2021-12-31 19:35:00|35.16|32.76|35.09|32.69|35.19|32.79|35.09|32.69|0
1640979600000|2021-12-31 19:40:00|35.11|32.71|35.12|32.72|35.14|32.74|35.07|32.67|0
1640979900000|2021-12-31 19:45:00|35.13|32.73|34.77|32.37|35.15|32.75|34.7|32.3|0
1640980200000|2021-12-31 19:50:00|34.76|32.36|34.83|32.43|34.83|32.43|34.73|32.33|0
1640980500000|2021-12-31 19:55:00|34.82|32.42|34.84|32.44|34.93|32.53|34.79|32.39|0
1640980800000|2021-12-31 20:00:00|34.85|32.45|34.69|32.29|34.85|32.45|34.61|32.21|0
1640981100000|2021-12-31 20:05:00|34.71|32.31|34.72|32.32|34.78|32.38|34.68|32.28|0
1640981400000|2021-12-31 20:10:00|34.71|32.31|34.82|32.42|34.83|32.43|34.66|32.26|0
1640981700000|2021-12-31 20:15:00|34.83|32.43|34.69|32.29|34.86|32.46|34.69|32.29|0
1640982000000|2021-12-31 20:20:00|34.7|32.3|34.72|32.32|34.81|32.41|34.7|32.3|0
1640982300000|2021-12-31 20:25:00|34.73|32.33|34.58|32.18|34.74|32.34|34.53|32.13|0
1640982600000|2021-12-31 20:30:00|34.57|32.17|34.76|32.36|34.79|32.39|34.51|32.11|0
1640982900000|2021-12-31 20:35:00|34.74|32.34|34.71|32.31|34.8|32.4|34.71|32.31|0
1640983200000|2021-12-31 20:40:00|34.7|32.3|34.58|32.18|34.72|32.32|34.57|32.17|0
1640983500000|2021-12-31 20:45:00|34.59|32.19|34.69|32.29|34.69|32.29|34.46|32.06|0
1640983800000|2021-12-31 20:50:00|34.76|32.36|35.28|32.88|35.29|32.89|34.73|32.33|0
1640984100000|2021-12-31 20:55:00|35.29|32.89|35.41|33.01|35.41|33.01|35.19|32.79|0
1640984400000|2021-12-31 21:00:00|35.37|32.97|35.14|32.74|35.37|32.97|35|32.6|0
1640984700000|2021-12-31 21:05:00|35.15|32.75|35.16|32.76|35.2|32.8|35.11|32.71|0
1640985000000|2021-12-31 21:10:00|35.15|32.75|35.09|32.69|35.2|32.8|35.07|32.67|0
1641197100000|2022-01-03 08:05:00|33.65|31.25|33.69|31.29|33.69|31.29|33.6|31.2|0
1641197400000|2022-01-03 08:10:00|33.68|31.28|33.63|31.23|33.7|31.3|33.63|31.23|0
1641197700000|2022-01-03 08:15:00|33.62|31.22|33.63|31.23|33.63|31.23|33.55|31.15|0
1641198000000|2022-01-03 08:20:00|33.61|31.21|33.59|31.19|33.63|31.23|33.57|31.17|0
1641198300000|2022-01-03 08:25:00|33.61|31.21|33.57|31.17|33.62|31.22|33.57|31.17|0
1641198600000|2022-01-03 08:30:00|33.56|31.16|33.6|31.2|33.62|31.22|33.56|31.16|0
1641198900000|2022-01-03 08:35:00|33.59|31.19|33.56|31.16|33.6|31.2|33.53|31.13|0
1641199200000|2022-01-03 08:40:00|33.57|31.17|33.59|31.19|33.6|31.2|33.54|31.14|0
1641199500000|2022-01-03 08:45:00|33.58|31.18|33.64|31.24|33.64|31.24|33.57|31.17|0
1641199800000|2022-01-03 08:50:00|33.63|31.23|33.71|31.31|33.72|31.32|33.63|31.23|0
1641200100000|2022-01-03 08:55:00|33.72|31.32|33.71|31.31|33.74|31.34|33.67|31.27|0
1641200400000|2022-01-03 09:00:00|33.7|31.3|33.73|31.33|33.75|31.35|33.65|31.25|0
1641200700000|2022-01-03 09:05:00|33.72|31.32|33.77|31.37|33.81|31.41|33.72|31.32|0
1641201000000|2022-01-03 09:10:00|33.78|31.38|33.61|31.21|33.78|31.38|33.6|31.2|0
1641201300000|2022-01-03 09:15:00|33.6|31.2|33.71|31.31|33.73|31.33|33.6|31.2|0
1641201600000|2022-01-03 09:20:00|33.7|31.3|33.61|31.21|33.7|31.3|33.61|31.21|0
1641201900000|2022-01-03 09:25:00|33.62|31.22|33.62|31.22|33.65|31.25|33.58|31.18|0
1641202200000|2022-01-03 09:30:00|33.61|31.21|33.59|31.19|33.65|31.25|33.58|31.18|0
1641202500000|2022-01-03 09:35:00|33.58|31.18|33.61|31.21|33.63|31.23|33.57|31.17|0
1641202800000|2022-01-03 09:40:00|33.63|31.23|33.61|31.21|33.65|31.25|33.59|31.19|0
1641203100000|2022-01-03 09:45:00|33.6|31.2|33.53|31.13|33.63|31.23|33.53|31.13|0
1641203400000|2022-01-03 09:50:00|33.54|31.14|33.47|31.07|33.54|31.14|33.43|31.03|0
1641203700000|2022-01-03 09:55:00|33.46|31.06|33.4|31|33.48|31.08|33.39|30.99|0
1641204000000|2022-01-03 10:00:00|33.39|30.99|33.43|31.03|33.45|31.05|33.39|30.99|0
1641204300000|2022-01-03 10:05:00|33.42|31.02|33.4|31|33.43|31.03|33.4|31|0
1641204600000|2022-01-03 10:10:00|33.41|31.01|33.32|30.92|33.41|31.01|33.32|30.92|0
1641204900000|2022-01-03 10:15:00|33.31|30.91|33.32|30.92|33.34|30.94|33.28|30.88|0
1641205200000|2022-01-03 10:20:00|33.31|30.91|33.26|30.86|33.31|30.91|33.2|30.8|0
1641205500000|2022-01-03 10:25:00|33.25|30.85|33.18|30.78|33.25|30.85|33.18|30.78|0
1641205800000|2022-01-03 10:30:00|33.19|30.79|33.21|30.81|33.24|30.84|33.19|30.79|0
1641206100000|2022-01-03 10:35:00|33.2|30.8|33.19|30.79|33.23|30.83|33.17|30.77|0
1641206400000|2022-01-03 10:40:00|33.2|30.8|33.19|30.79|33.22|30.82|33.19|30.79|0
1641206700000|2022-01-03 10:45:00|33.2|30.8|33.19|30.79|33.2|30.8|33.19|30.79|0
1641207000000|2022-01-03 10:50:00|33.2|30.8|33.19|30.79|33.22|30.82|33.18|30.78|0
1641207300000|2022-01-03 10:55:00|33.17|30.77|33.15|30.75|33.19|30.79|33.14|30.74|0
1641207600000|2022-01-03 11:00:00|33.14|30.74|33.06|30.66|33.14|30.74|33.04|30.64|0
1641207900000|2022-01-03 11:05:00|33.04|30.64|33.04|30.64|33.06|30.66|33.01|30.61|0
1641208200000|2022-01-03 11:10:00|33.03|30.63|33.05|30.65|33.05|30.65|33|30.6|0
1641208500000|2022-01-03 11:15:00|33.04|30.64|33.02|30.62|33.05|30.65|33.02|30.62|0
1641208800000|2022-01-03 11:20:00|33.01|30.61|32.99|30.59|33.01|30.61|32.98|30.58|0
1641209100000|2022-01-03 11:25:00|32.98|30.58|33.05|30.65|33.09|30.69|32.97|30.57|0
1641209400000|2022-01-03 11:30:00|33.04|30.64|33.01|30.61|33.05|30.65|33|30.6|0
1641209700000|2022-01-03 11:35:00|33.02|30.62|32.99|30.59|33.05|30.65|32.98|30.58|0
1641210000000|2022-01-03 11:40:00|33|30.6|33.03|30.63|33.05|30.65|33|30.6|0
1641210300000|2022-01-03 11:45:00|33.04|30.64|33.04|30.64|33.06|30.66|33.02|30.62|0
1641210600000|2022-01-03 11:50:00|33.05|30.65|33.02|30.62|33.05|30.65|33|30.6|0
1641210900000|2022-01-03 11:55:00|33.01|30.61|32.99|30.59|33.02|30.62|32.98|30.58|0
1641211200000|2022-01-03 12:00:00|33|30.6|33.04|30.64|33.06|30.66|33|30.6|0
1641211500000|2022-01-03 12:05:00|33.07|30.67|33.14|30.74|33.14|30.74|33.05|30.65|0
1641211800000|2022-01-03 12:10:00|33.13|30.73|33.1|30.7|33.14|30.74|33.07|30.67|0
1641212100000|2022-01-03 12:15:00|33.09|30.69|33.06|30.66|33.1|30.7|33.05|30.65|0
1641212400000|2022-01-03 12:20:00|33.08|30.68|33.13|30.73|33.13|30.73|33.05|30.65|0
1641212700000|2022-01-03 12:25:00|33.14|30.74|33.12|30.72|33.16|30.76|33.07|30.67|0
1641213000000|2022-01-03 12:30:00|33.13|30.73|33.16|30.76|33.21|30.81|33.13|30.73|0
1641213300000|2022-01-03 12:35:00|33.18|30.78|33.14|30.74|33.19|30.79|33.14|30.74|0
1641213600000|2022-01-03 12:40:00|33.15|30.75|33.19|30.79|33.19|30.79|33.12|30.72|0
1641213900000|2022-01-03 12:45:00|33.18|30.78|33.21|30.81|33.29|30.89|33.18|30.78|0
1641214200000|2022-01-03 12:50:00|33.22|30.82|33.21|30.81|33.22|30.82|33.18|30.78|0
1641214500000|2022-01-03 12:55:00|33.23|30.83|33.27|30.87|33.28|30.88|33.22|30.82|0
1641214800000|2022-01-03 13:00:00|33.29|30.89|33.23|30.83|33.29|30.89|33.23|30.83|0
1641215100000|2022-01-03 13:05:00|33.24|30.84|33.25|30.85|33.3|30.9|33.23|30.83|0
1641215400000|2022-01-03 13:10:00|33.24|30.84|33.27|30.87|33.28|30.88|33.24|30.84|0
1641215700000|2022-01-03 13:15:00|33.28|30.88|33.09|30.69|33.68|31.28|33.03|30.63|0
1641216000000|2022-01-03 13:20:00|33.1|30.7|33.06|30.66|33.11|30.71|33.06|30.66|0
1641216300000|2022-01-03 13:25:00|33.05|30.65|33.04|30.64|33.1|30.7|33.03|30.63|0
1641216600000|2022-01-03 13:30:00|33.05|30.65|33.13|30.73|33.16|30.76|33.02|30.62|0
1641216900000|2022-01-03 13:35:00|33.14|30.74|33.13|30.73|33.14|30.74|33.08|30.68|0
1641217200000|2022-01-03 13:40:00|33.14|30.74|33.17|30.77|33.2|30.8|33.12|30.72|0
1641217500000|2022-01-03 13:45:00|33.18|30.78|33.09|30.69|33.18|30.78|33.09|30.69|0
1641217800000|2022-01-03 13:50:00|33.11|30.71|33.13|30.73|33.15|30.75|33.08|30.68|0
1641218100000|2022-01-03 13:55:00|33.12|30.72|33.48|31.08|33.48|31.08|33.12|30.72|0
1641218400000|2022-01-03 14:00:00|33.46|31.06|33.51|31.11|33.59|31.19|33.42|31.02|0
1641218700000|2022-01-03 14:05:00|33.49|31.09|33.44|31.04|33.61|31.21|33.44|31.04|0
1641219000000|2022-01-03 14:10:00|33.43|31.03|33.38|30.98|33.5|31.1|33.38|30.98|0
1641219300000|2022-01-03 14:15:00|33.4|31|33.35|30.95|33.48|31.08|33.32|30.92|0
1641219600000|2022-01-03 14:20:00|33.36|30.96|33.39|30.99|33.44|31.04|33.36|30.96|0
1641219900000|2022-01-03 14:25:00|33.41|31.01|33.58|31.18|33.61|31.21|33.38|30.98|0
1641220200000|2022-01-03 14:30:00|33.57|31.17|33.21|30.81|33.6|31.2|33.19|30.79|0
1641220500000|2022-01-03 14:35:00|33.24|30.84|33.18|30.78|33.31|30.91|32.94|30.54|0
1641220800000|2022-01-03 14:40:00|33.11|30.71|33.24|30.84|33.27|30.87|33.08|30.68|0
1641221100000|2022-01-03 14:45:00|33.2|30.8|34.99|32.59|35.1|32.7|33.19|30.79|0
1641221400000|2022-01-03 14:50:00|34.55|32.15|34.11|31.71|35.04|32.64|34.09|31.69|0
1641221700000|2022-01-03 14:55:00|34.07|31.67|34.79|32.39|34.86|32.46|33.83|31.43|0
1641222000000|2022-01-03 15:00:00|34.78|32.38|34.65|32.25|34.84|32.44|34.41|32.01|0
1641222300000|2022-01-03 15:05:00|34.69|32.29|34.64|32.24|34.77|32.37|34.51|32.11|0
1641222600000|2022-01-03 15:10:00|34.63|32.23|34.24|31.84|34.63|32.23|34.18|31.78|0
1641222900000|2022-01-03 15:15:00|34.23|31.83|34.18|31.78|34.34|31.94|34.06|31.66|0
1641223200000|2022-01-03 15:20:00|34.2|31.8|34.17|31.77|34.47|32.07|34.17|31.77|0
1641223500000|2022-01-03 15:25:00|34.15|31.75|33.91|31.51|34.23|31.83|33.91|31.51|0
1641223800000|2022-01-03 15:30:00|33.9|31.5|34.25|31.85|34.44|32.04|33.9|31.5|0
1641224100000|2022-01-03 15:35:00|34.24|31.84|33.65|31.25|34.3|31.9|33.59|31.19|0
1641224400000|2022-01-03 15:40:00|33.66|31.26|33.71|31.31|33.76|31.36|33.5|31.1|0
1641224700000|2022-01-03 15:45:00|33.72|31.32|33.53|31.13|33.77|31.37|33.48|31.08|0
1641225000000|2022-01-03 15:50:00|33.52|31.12|34|31.6|34.06|31.66|33.5|31.1|0
1641225300000|2022-01-03 15:55:00|33.97|31.57|33.97|31.57|34.11|31.71|33.92|31.52|0
1641225600000|2022-01-03 16:00:00|33.98|31.58|34.06|31.66|34.15|31.75|33.94|31.54|0
1641225900000|2022-01-03 16:05:00|34.07|31.67|34.22|31.82|34.28|31.88|33.98|31.58|0
1641226200000|2022-01-03 16:10:00|34.24|31.84|34.42|32.02|34.44|32.04|34.21|31.81|0
1641226500000|2022-01-03 16:15:00|34.41|32.01|34.4|32|34.5|32.1|34.33|31.93|0
1641226800000|2022-01-03 16:20:00|34.42|32.02|34.28|31.88|34.5|32.1|34.25|31.85|0
1641227100000|2022-01-03 16:25:00|34.31|31.91|34.28|31.88|34.4|32|34.26|31.86|0
1641227400000|2022-01-03 16:30:00|34.32|31.92|34.45|32.05|34.47|32.07|34.3|31.9|0
1641227700000|2022-01-03 16:35:00|34.44|32.04|34.76|32.36|34.81|32.41|34.41|32.01|0
1641228000000|2022-01-03 16:40:00|34.74|32.34|34.38|31.98|34.74|32.34|34.38|31.98|0
1641228300000|2022-01-03 16:45:00|34.39|31.99|34.31|31.91|34.44|32.04|34.14|31.74|0
1641228600000|2022-01-03 16:50:00|34.3|31.9|34.36|31.96|34.5|32.1|34.25|31.85|0
1641228900000|2022-01-03 16:55:00|34.35|31.95|34.35|31.95|34.43|32.03|34.28|31.88|0
1641229200000|2022-01-03 17:00:00|34.36|31.96|34.35|31.95|34.52|32.12|34.32|31.92|0
1641229500000|2022-01-03 17:05:00|34.33|31.93|34.3|31.9|34.47|32.07|34.26|31.86|0
1641229800000|2022-01-03 17:10:00|34.28|31.88|34.25|31.85|34.43|32.03|34.25|31.85|0
1641230100000|2022-01-03 17:15:00|34.26|31.86|34.25|31.85|34.32|31.92|34.22|31.82|0
1641230400000|2022-01-03 17:20:00|34.23|31.83|34.09|31.69|34.23|31.83|34.05|31.65|0
1641230700000|2022-01-03 17:25:00|34.1|31.7|34.09|31.69|34.16|31.76|34.08|31.68|0
1641231000000|2022-01-03 17:30:00|34.07|31.67|34.15|31.75|34.18|31.78|34.07|31.67|0
1641231300000|2022-01-03 17:35:00|34.13|31.73|34.19|31.79|34.23|31.83|34.11|31.71|0
1641231600000|2022-01-03 17:40:00|34.21|31.81|34.22|31.82|34.3|31.9|34.17|31.77|0
1641231900000|2022-01-03 17:45:00|34.19|31.79|34.16|31.76|34.19|31.79|34.13|31.73|0
1641232200000|2022-01-03 17:50:00|34.14|31.74|34.26|31.86|34.26|31.86|34.08|31.68|0
1641232500000|2022-01-03 17:55:00|34.25|31.85|34.25|31.85|34.28|31.88|34.2|31.8|0
1641232800000|2022-01-03 18:00:00|34.24|31.84|34.23|31.83|34.34|31.94|34.21|31.81|0
1641233100000|2022-01-03 18:05:00|34.21|31.81|34.31|31.91|34.32|31.92|34.21|31.81|0
1641233400000|2022-01-03 18:10:00|34.32|31.92|34.09|31.69|34.37|31.97|33.99|31.59|0
1641233700000|2022-01-03 18:15:00|34.1|31.7|34.07|31.67|34.13|31.73|34|31.6|0
1641234000000|2022-01-03 18:20:00|34.05|31.65|34.04|31.64|34.05|31.65|33.98|31.58|0
1641234300000|2022-01-03 18:25:00|34.03|31.63|34.01|31.61|34.04|31.64|33.95|31.55|0
1641234600000|2022-01-03 18:30:00|33.99|31.59|34.06|31.66|34.1|31.7|33.95|31.55|0
1641234900000|2022-01-03 18:35:00|34.05|31.65|34.05|31.65|34.07|31.67|34.01|31.61|0
1641235200000|2022-01-03 18:40:00|34.06|31.66|33.86|31.46|34.09|31.69|33.84|31.44|0
1641235500000|2022-01-03 18:45:00|33.84|31.44|33.85|31.45|33.94|31.54|33.84|31.44|0
1641235800000|2022-01-03 18:50:00|33.84|31.44|33.72|31.32|33.85|31.45|33.72|31.32|0
1641236100000|2022-01-03 18:55:00|33.71|31.31|33.68|31.28|33.76|31.36|33.67|31.27|0
1641236400000|2022-01-03 19:00:00|33.7|31.3|33.7|31.3|33.74|31.34|33.62|31.22|0
1641236700000|2022-01-03 19:05:00|33.71|31.31|33.56|31.16|33.74|31.34|33.53|31.13|0
1641237000000|2022-01-03 19:10:00|33.58|31.18|33.6|31.2|33.62|31.22|33.55|31.15|0
1641237300000|2022-01-03 19:15:00|33.61|31.21|33.6|31.2|33.66|31.26|33.54|31.14|0
1641237600000|2022-01-03 19:20:00|33.59|31.19|33.81|31.41|34.37|31.97|33.59|31.19|0
1641237900000|2022-01-03 19:25:00|33.8|31.4|33.71|31.31|33.82|31.42|33.71|31.31|0
1641238200000|2022-01-03 19:30:00|33.72|31.32|33.77|31.37|33.77|31.37|33.66|31.26|0
1641238500000|2022-01-03 19:35:00|33.76|31.36|33.65|31.25|33.78|31.38|33.65|31.25|0
1641238800000|2022-01-03 19:40:00|33.61|31.21|33.39|30.99|33.61|31.21|33.36|30.96|0
1641239100000|2022-01-03 19:45:00|33.4|31|33.45|31.05|33.48|31.08|33.35|30.95|0
1641239400000|2022-01-03 19:50:00|33.43|31.03|33.48|31.08|33.51|31.11|33.4|31|0
1641239700000|2022-01-03 19:55:00|33.49|31.09|33.56|31.16|33.59|31.19|33.49|31.09|0
1641240000000|2022-01-03 20:00:00|33.57|31.17|33.53|31.13|33.66|31.26|33.49|31.09|0
1641240300000|2022-01-03 20:05:00|33.54|31.14|33.53|31.13|33.61|31.21|33.5|31.1|0
1641240600000|2022-01-03 20:10:00|33.54|31.14|33.49|31.09|33.54|31.14|33.44|31.04|0
1641240900000|2022-01-03 20:15:00|33.48|31.08|33.5|31.1|33.56|31.16|33.44|31.04|0
1641241200000|2022-01-03 20:20:00|33.48|31.08|33.52|31.12|33.53|31.13|33.42|31.02|0
1641241500000|2022-01-03 20:25:00|33.51|31.11|33.49|31.09|33.53|31.13|33.44|31.04|0
1641241800000|2022-01-03 20:30:00|33.47|31.07|33.43|31.03|33.53|31.13|33.41|31.01|0
1641242100000|2022-01-03 20:35:00|33.41|31.01|33.47|31.07|33.52|31.12|33.32|30.92|0
1641242400000|2022-01-03 20:40:00|33.48|31.08|33.7|31.3|33.83|31.43|33.46|31.06|0
1641242700000|2022-01-03 20:45:00|33.71|31.31|33.34|30.94|33.73|31.33|33.34|30.94|0
1641243000000|2022-01-03 20:50:00|33.45|31.05|33.43|31.03|33.6|31.2|33.33|30.93|0
1641243300000|2022-01-03 20:55:00|33.42|31.02|33.33|30.93|33.59|31.19|33.3|30.9|0
1641243600000|2022-01-03 21:00:00|33.29|30.89|33.29|30.89|33.39|30.99|33.29|30.89|0
1641243900000|2022-01-03 21:05:00|33.28|30.88|33.26|30.86|33.65|31.25|33.25|30.85|0
1641244200000|2022-01-03 21:10:00|33.27|30.87|33.33|30.93|33.35|30.95|33.25|30.85|0
1641244500000|2022-01-03 21:15:00|33.52|30.72|33.43|30.63|33.52|30.72|33.43|30.63|0
1641244800000|2022-01-03 21:20:00|33.42|30.62|33.42|30.62|33.43|30.63|33.39|30.59|0
1641245100000|2022-01-03 21:25:00|33.43|30.63|33.46|30.66|33.47|30.67|33.4|30.6|0
1641245400000|2022-01-03 21:30:00|33.44|30.64|33.44|30.64|33.45|30.65|33.43|30.63|0
1641245700000|2022-01-03 21:35:00|33.45|30.65|33.39|30.59|33.45|30.65|33.38|30.58|0
1641246000000|2022-01-03 21:40:00|33.41|30.61|33.45|30.65|33.46|30.66|33.4|30.6|0
1641246300000|2022-01-03 21:45:00|33.44|30.64|33.55|30.75|33.55|30.75|33.44|30.64|0
1641246600000|2022-01-03 21:50:00|33.53|30.73|33.52|30.72|33.55|30.75|33.52|30.72|0
1641246900000|2022-01-03 21:55:00|33.53|30.73|33.53|30.73|33.54|30.74|33.51|30.71|0
1641247200000|2022-01-03 22:00:00|33.52|30.72|33.51|30.71|33.53|30.73|33.51|30.71|0
1641247500000|2022-01-03 22:05:00|33.5|30.7|33.5|30.7|33.5|30.7|33.5|30.7|0
1641248100000|2022-01-03 22:15:00|33.51|30.71|33.5|30.7|33.51|30.71|33.5|30.7|0
1641248400000|2022-01-03 22:20:00|33.51|30.71|33.49|30.69|33.51|30.71|33.49|30.69|0
1641248700000|2022-01-03 22:25:00|33.5|30.7|33.49|30.69|33.5|30.7|33.49|30.69|0
1641249000000|2022-01-03 22:30:00|33.5|30.7|33.48|30.68|33.5|30.7|33.48|30.68|0
1641249300000|2022-01-03 22:35:00|33.49|30.69|33.49|30.69|33.49|30.69|33.48|30.68|0
1641249900000|2022-01-03 22:45:00|33.51|30.71|33.5|30.7|33.51|30.71|33.5|30.7|0
1641250200000|2022-01-03 22:50:00|33.49|30.69|33.49|30.69|33.49|30.69|33.49|30.69|0
1641250500000|2022-01-03 22:55:00|33.48|30.68|33.48|30.68|33.5|30.7|33.48|30.68|0
1641250800000|2022-01-03 23:00:00|33.49|30.69|33.48|30.68|33.51|30.71|33.43|30.63|0
1641251100000|2022-01-03 23:05:00|33.47|30.67|33.45|30.65|33.48|30.68|33.44|30.64|0
1641251400000|2022-01-03 23:10:00|33.44|30.64|33.42|30.62|33.47|30.67|33.4|30.6|0
1641251700000|2022-01-03 23:15:00|33.41|30.61|33.45|30.65|33.46|30.66|33.41|30.61|0
1641252000000|2022-01-03 23:20:00|33.43|30.63|33.47|30.67|33.48|30.68|33.41|30.61|0
1641252300000|2022-01-03 23:25:00|33.46|30.66|33.5|30.7|33.5|30.7|33.46|30.66|0
1641252600000|2022-01-03 23:30:00|33.49|30.69|33.49|30.69|33.57|30.77|33.49|30.69|0
1641252900000|2022-01-03 23:35:00|33.5|30.7|33.55|30.75|33.57|30.77|33.5|30.7|0
1641253200000|2022-01-03 23:40:00|33.54|30.74|33.49|30.69|33.56|30.76|33.49|30.69|0
1641253500000|2022-01-03 23:45:00|33.48|30.68|33.52|30.72|33.55|30.75|33.48|30.68|0
1641253800000|2022-01-03 23:50:00|33.53|30.73|33.54|30.74|33.58|30.78|33.53|30.73|0
1641254100000|2022-01-03 23:55:00|33.55|30.75|33.58|30.78|33.62|30.82|33.53|30.73|0
1641254400000|2022-01-04 00:00:00|33.57|30.77|33.57|30.77|33.66|30.86|33.54|30.74|0
1641254700000|2022-01-04 00:05:00|33.58|30.78|33.61|30.81|33.64|30.84|33.58|30.78|0
1641255000000|2022-01-04 00:10:00|33.62|30.82|33.59|30.79|33.62|30.82|33.57|30.77|0
1641255300000|2022-01-04 00:15:00|33.58|30.78|33.58|30.78|33.65|30.85|33.56|30.76|0
1641255600000|2022-01-04 00:20:00|33.6|30.8|33.61|30.81|33.62|30.82|33.56|30.76|0
1641255900000|2022-01-04 00:25:00|33.6|30.8|33.6|30.8|33.61|30.81|33.56|30.76|0
1641256200000|2022-01-04 00:30:00|33.61|30.81|33.6|30.8|33.63|30.83|33.57|30.77|0
1641256500000|2022-01-04 00:35:00|33.61|30.81|33.6|30.8|33.62|30.82|33.57|30.77|0
1641256800000|2022-01-04 00:40:00|33.61|30.81|33.59|30.79|33.65|30.85|33.58|30.78|0
1641257100000|2022-01-04 00:45:00|33.58|30.78|33.51|30.71|33.58|30.78|33.51|30.71|0
1641257400000|2022-01-04 00:50:00|33.5|30.7|33.47|30.67|33.52|30.72|33.46|30.66|0
1641257700000|2022-01-04 00:55:00|33.49|30.69|33.5|30.7|33.51|30.71|33.43|30.63|0
1641258000000|2022-01-04 01:00:00|33.51|30.71|33.57|30.77|33.59|30.79|33.51|30.71|0
1641258300000|2022-01-04 01:05:00|33.55|30.75|33.48|30.68|33.55|30.75|33.47|30.67|0
1641258600000|2022-01-04 01:10:00|33.47|30.67|33.43|30.63|33.52|30.72|33.43|30.63|0
1641258900000|2022-01-04 01:15:00|33.45|30.65|33.46|30.66|33.46|30.66|33.4|30.6|0
1641259200000|2022-01-04 01:20:00|33.47|30.67|33.43|30.63|33.47|30.67|33.42|30.62|0
1641259500000|2022-01-04 01:25:00|33.42|30.62|33.44|30.64|33.46|30.66|33.41|30.61|0
1641259800000|2022-01-04 01:30:00|33.46|30.66|33.49|30.69|33.49|30.69|33.44|30.64|0
1641260100000|2022-01-04 01:35:00|33.48|30.68|33.44|30.64|33.49|30.69|33.42|30.62|0
1641260400000|2022-01-04 01:40:00|33.43|30.63|33.43|30.63|33.47|30.67|33.41|30.61|0
1641260700000|2022-01-04 01:45:00|33.42|30.62|33.45|30.65|33.45|30.65|33.38|30.58|0
1641261000000|2022-01-04 01:50:00|33.44|30.64|33.47|30.67|33.49|30.69|33.43|30.63|0
1641261300000|2022-01-04 01:55:00|33.46|30.66|33.49|30.69|33.49|30.69|33.44|30.64|0
1641261600000|2022-01-04 02:00:00|33.47|30.67|33.49|30.69|33.49|30.69|33.44|30.64|0
1641261900000|2022-01-04 02:05:00|33.5|30.7|33.48|30.68|33.51|30.71|33.45|30.65|0
1641262200000|2022-01-04 02:10:00|33.47|30.67|33.46|30.66|33.48|30.68|33.45|30.65|0
1641262500000|2022-01-04 02:15:00|33.45|30.65|33.45|30.65|33.46|30.66|33.41|30.61|0
1641262800000|2022-01-04 02:20:00|33.46|30.66|33.42|30.62|33.47|30.67|33.41|30.61|0
1641263100000|2022-01-04 02:25:00|33.43|30.63|33.41|30.61|33.44|30.64|33.41|30.61|0
1641263400000|2022-01-04 02:30:00|33.42|30.62|33.42|30.62|33.46|30.66|33.41|30.61|0
1641263700000|2022-01-04 02:35:00|33.43|30.63|33.41|30.61|33.45|30.65|33.39|30.59|0
1641264000000|2022-01-04 02:40:00|33.42|30.62|33.38|30.58|33.42|30.62|33.38|30.58|0
1641264300000|2022-01-04 02:45:00|33.37|30.57|33.38|30.58|33.41|30.61|33.36|30.56|0
1641264600000|2022-01-04 02:50:00|33.37|30.57|33.32|30.52|33.38|30.58|33.32|30.52|0
1641264900000|2022-01-04 02:55:00|33.33|30.53|33.26|30.46|33.34|30.54|33.25|30.45|0
1641265200000|2022-01-04 03:00:00|33.25|30.45|33.31|30.51|33.32|30.52|33.24|30.44|0
1641265500000|2022-01-04 03:05:00|33.32|30.52|33.33|30.53|33.35|30.55|33.31|30.51|0
1641265800000|2022-01-04 03:10:00|33.34|30.54|33.33|30.53|33.34|30.54|33.32|30.52|0
1641266100000|2022-01-04 03:15:00|33.32|30.52|33.28|30.48|33.32|30.52|33.28|30.48|0
1641266400000|2022-01-04 03:20:00|33.27|30.47|33.22|30.42|33.28|30.48|33.21|30.41|0
1641266700000|2022-01-04 03:25:00|33.23|30.43|33.23|30.43|33.23|30.43|33.21|30.41|0
1641267000000|2022-01-04 03:30:00|33.22|30.42|33.21|30.41|33.24|30.44|33.21|30.41|0
1641267300000|2022-01-04 03:35:00|33.22|30.42|33.22|30.42|33.24|30.44|33.22|30.42|0
1641267600000|2022-01-04 03:40:00|33.21|30.41|33.18|30.38|33.22|30.42|33.18|30.38|0
1641267900000|2022-01-04 03:45:00|33.19|30.39|33.19|30.39|33.19|30.39|33.17|30.37|0
1641268200000|2022-01-04 03:50:00|33.2|30.4|33.23|30.43|33.23|30.43|33.2|30.4|0
1641268500000|2022-01-04 03:55:00|33.22|30.42|33.2|30.4|33.23|30.43|33.19|30.39|0
1641268800000|2022-01-04 04:00:00|33.19|30.39|33.19|30.39|33.2|30.4|33.18|30.38|0
1641269100000|2022-01-04 04:05:00|33.2|30.4|33.18|30.38|33.21|30.41|33.18|30.38|0
1641269400000|2022-01-04 04:10:00|33.19|30.39|33.18|30.38|33.19|30.39|33.18|30.38|0
1641269700000|2022-01-04 04:15:00|33.19|30.39|33.15|30.35|33.19|30.39|33.15|30.35|0
1641270000000|2022-01-04 04:20:00|33.14|30.34|33.05|30.25|33.14|30.34|33.05|30.25|0
1641270300000|2022-01-04 04:25:00|33.06|30.26|33.04|30.24|33.08|30.28|33.03|30.23|0
1641270600000|2022-01-04 04:30:00|33.05|30.25|33.04|30.24|33.05|30.25|33.02|30.22|0
1641270900000|2022-01-04 04:35:00|33.03|30.23|33.04|30.24|33.06|30.26|33.03|30.23|0
1641271200000|2022-01-04 04:40:00|33.06|30.26|33.04|30.24|33.06|30.26|33.03|30.23|0
1641271500000|2022-01-04 04:45:00|33.03|30.23|33.02|30.22|33.04|30.24|33.01|30.21|0
1641271800000|2022-01-04 04:50:00|33.01|30.21|32.96|30.16|33.02|30.22|32.96|30.16|0
1641272100000|2022-01-04 04:55:00|32.97|30.17|32.98|30.18|32.98|30.18|32.97|30.17|0
1641272400000|2022-01-04 05:00:00|32.97|30.17|32.97|30.17|32.98|30.18|32.95|30.15|0
1641272700000|2022-01-04 05:05:00|32.96|30.16|32.96|30.16|32.97|30.17|32.96|30.16|0
1641273000000|2022-01-04 05:10:00|32.94|30.14|32.93|30.13|32.96|30.16|32.92|30.12|0
1641273300000|2022-01-04 05:15:00|32.94|30.14|32.87|30.07|32.95|30.15|32.87|30.07|0
1641273600000|2022-01-04 05:20:00|32.88|30.08|32.86|30.06|32.88|30.08|32.86|30.06|0
1641273900000|2022-01-04 05:25:00|32.87|30.07|32.85|30.05|32.9|30.1|32.85|30.05|0
1641274200000|2022-01-04 05:30:00|32.86|30.06|32.86|30.06|32.88|30.08|32.85|30.05|0
1641274500000|2022-01-04 05:35:00|32.85|30.05|32.85|30.05|32.86|30.06|32.83|30.03|0
1641274800000|2022-01-04 05:40:00|32.86|30.06|32.83|30.03|32.86|30.06|32.82|30.02|0
1641275100000|2022-01-04 05:45:00|32.85|30.05|32.82|30.02|32.85|30.05|32.82|30.02|0
1641275400000|2022-01-04 05:50:00|32.83|30.03|32.82|30.02|32.84|30.04|32.82|30.02|0
1641275700000|2022-01-04 05:55:00|32.83|30.03|32.84|30.04|32.84|30.04|32.81|30.01|0
1641276000000|2022-01-04 06:00:00|32.83|30.03|32.83|30.03|32.85|30.05|32.83|30.03|0
1641276300000|2022-01-04 06:05:00|32.82|30.02|32.81|30.01|32.83|30.03|32.78|29.98|0
1641276600000|2022-01-04 06:10:00|32.79|29.99|32.8|30|32.81|30.01|32.78|29.98|0
1641276900000|2022-01-04 06:15:00|32.81|30.01|32.9|30.1|32.9|30.1|32.81|30.01|0
1641277200000|2022-01-04 06:20:00|32.91|30.11|32.88|30.08|32.92|30.12|32.88|30.08|0
1641277500000|2022-01-04 06:25:00|32.9|30.1|32.91|30.11|32.92|30.12|32.88|30.08|0
1641277800000|2022-01-04 06:30:00|32.92|30.12|32.88|30.08|32.92|30.12|32.88|30.08|0
1641278100000|2022-01-04 06:35:00|32.87|30.07|32.87|30.07|32.89|30.09|32.86|30.06|0
1641278400000|2022-01-04 06:40:00|32.86|30.06|32.86|30.06|32.87|30.07|32.83|30.03|0
1641278700000|2022-01-04 06:45:00|32.87|30.07|32.86|30.06|32.9|30.1|32.84|30.04|0
1641279000000|2022-01-04 06:50:00|32.87|30.07|32.85|30.05|32.88|30.08|32.83|30.03|0
1641279300000|2022-01-04 06:55:00|32.84|30.04|32.87|30.07|32.88|30.08|32.84|30.04|0
1641279600000|2022-01-04 07:00:00|32.89|30.09|32.96|30.16|32.98|30.18|32.89|30.09|0
1641279900000|2022-01-04 07:05:00|32.97|30.17|33|30.2|33.01|30.21|32.95|30.15|0
1641280200000|2022-01-04 07:10:00|33.01|30.21|32.94|30.14|33.01|30.21|32.93|30.13|0
1641280500000|2022-01-04 07:15:00|32.93|30.13|32.98|30.18|32.99|30.19|32.93|30.13|0
1641280800000|2022-01-04 07:20:00|32.99|30.19|32.99|30.19|33.01|30.21|32.98|30.18|0
1641281100000|2022-01-04 07:25:00|32.98|30.18|32.98|30.18|32.99|30.19|32.94|30.14|0
1641281400000|2022-01-04 07:30:00|32.97|30.17|32.92|30.12|32.97|30.17|32.91|30.11|0
1641281700000|2022-01-04 07:35:00|32.93|30.13|32.92|30.12|32.94|30.14|32.89|30.09|0
1641282000000|2022-01-04 07:40:00|32.93|30.13|32.86|30.06|32.93|30.13|32.86|30.06|0
1641282300000|2022-01-04 07:45:00|32.87|30.07|32.89|30.09|32.91|30.11|32.87|30.07|0
1641282600000|2022-01-04 07:50:00|32.9|30.1|32.85|30.05|32.9|30.1|32.83|30.03|0
1641282900000|2022-01-04 07:55:00|32.87|30.07|32.82|30.02|32.9|30.1|32.81|30.01|0
1641283200000|2022-01-04 08:00:00|32.81|30.01|32.88|30.08|32.93|30.13|32.81|30.01|0
1641283500000|2022-01-04 08:05:00|32.69|30.29|32.72|30.32|32.73|30.33|32.61|30.21|0
1641283800000|2022-01-04 08:10:00|32.73|30.33|32.78|30.38|32.79|30.39|32.72|30.32|0
1641284100000|2022-01-04 08:15:00|32.77|30.37|32.71|30.31|32.81|30.41|32.71|30.31|0
1641284400000|2022-01-04 08:20:00|32.72|30.32|32.66|30.26|32.74|30.34|32.65|30.25|0
1641284700000|2022-01-04 08:25:00|32.67|30.27|33.07|30.67|33.12|30.72|32.67|30.27|0
1641285000000|2022-01-04 08:30:00|33.06|30.66|33.07|30.67|33.13|30.73|33.04|30.64|0
1641285300000|2022-01-04 08:35:00|33.06|30.66|33.06|30.66|33.1|30.7|33.03|30.63|0
1641285600000|2022-01-04 08:40:00|33.04|30.64|33.15|30.75|33.15|30.75|33|30.6|0
1641285900000|2022-01-04 08:45:00|33.14|30.74|33.1|30.7|33.15|30.75|33.09|30.69|0
1641286200000|2022-01-04 08:50:00|33.11|30.71|33.12|30.72|33.16|30.76|33.09|30.69|0
1641286500000|2022-01-04 08:55:00|33.11|30.71|33.15|30.75|33.19|30.79|33.1|30.7|0
1641286800000|2022-01-04 09:00:00|33.16|30.76|33.12|30.72|33.17|30.77|33.11|30.71|0
1641287100000|2022-01-04 09:05:00|33.13|30.73|33.12|30.72|33.14|30.74|33.09|30.69|0
1641287400000|2022-01-04 09:10:00|33.11|30.71|33.08|30.68|33.12|30.72|33.07|30.67|0
1641287700000|2022-01-04 09:15:00|33.07|30.67|33.04|30.64|33.08|30.68|33.04|30.64|0
1641288000000|2022-01-04 09:20:00|33.05|30.65|33.07|30.67|33.08|30.68|33.04|30.64|0
1641288300000|2022-01-04 09:25:00|33.06|30.66|33.08|30.68|33.09|30.69|33.06|30.66|0
1641288600000|2022-01-04 09:30:00|33.09|30.69|33.13|30.73|33.13|30.73|33.07|30.67|0
1641288900000|2022-01-04 09:35:00|33.14|30.74|33.11|30.71|33.16|30.76|33.1|30.7|0
1641289200000|2022-01-04 09:40:00|33.13|30.73|33.05|30.65|33.14|30.74|33.05|30.65|0
1641289500000|2022-01-04 09:45:00|33.07|30.67|33.05|30.65|33.08|30.68|33.04|30.64|0
1641289800000|2022-01-04 09:50:00|33.04|30.64|33.04|30.64|33.04|30.64|33.02|30.62|0
1641290100000|2022-01-04 09:55:00|33.05|30.65|33|30.6|33.05|30.65|33|30.6|0
1641290400000|2022-01-04 10:00:00|32.99|30.59|32.93|30.53|32.99|30.59|32.93|30.53|0
1641290700000|2022-01-04 10:05:00|32.95|30.55|32.86|30.46|32.97|30.57|32.85|30.45|0
1641291000000|2022-01-04 10:10:00|32.87|30.47|32.78|30.38|32.87|30.47|32.72|30.32|0
1641291300000|2022-01-04 10:15:00|32.79|30.39|32.76|30.36|32.83|30.43|32.76|30.36|0
1641291600000|2022-01-04 10:20:00|32.74|30.34|32.65|30.25|32.77|30.37|32.64|30.24|0
1641291900000|2022-01-04 10:25:00|32.64|30.24|32.64|30.24|32.69|30.29|32.62|30.22|0
1641292200000|2022-01-04 10:30:00|32.63|30.23|32.6|30.2|32.66|30.26|32.59|30.19|0
1641292500000|2022-01-04 10:35:00|32.61|30.21|32.65|30.25|32.67|30.27|32.6|30.2|0
1641292800000|2022-01-04 10:40:00|32.64|30.24|32.6|30.2|32.66|30.26|32.6|30.2|0
1641293100000|2022-01-04 10:45:00|32.59|30.19|32.96|30.56|32.98|30.58|32.59|30.19|0
1641293400000|2022-01-04 10:50:00|32.95|30.55|33.01|30.61|33.01|30.61|32.93|30.53|0
1641293700000|2022-01-04 10:55:00|33|30.6|32.94|30.54|33.01|30.61|32.94|30.54|0
1641294000000|2022-01-04 11:00:00|32.95|30.55|32.88|30.48|33.01|30.61|32.84|30.44|0
1641294300000|2022-01-04 11:05:00|32.87|30.47|32.83|30.43|32.89|30.49|32.81|30.41|0
1641294600000|2022-01-04 11:10:00|32.8|30.4|32.81|30.41|32.84|30.44|32.78|30.38|0
1641294900000|2022-01-04 11:15:00|32.8|30.4|32.82|30.42|32.84|30.44|32.79|30.39|0
1641295200000|2022-01-04 11:20:00|32.81|30.41|33.25|30.85|33.25|30.85|32.79|30.39|0
1641295500000|2022-01-04 11:25:00|33.27|30.87|32.87|30.47|33.28|30.88|32.83|30.43|0
1641295800000|2022-01-04 11:30:00|32.88|30.48|32.9|30.5|32.9|30.5|32.84|30.44|0
1641296100000|2022-01-04 11:35:00|32.91|30.51|32.87|30.47|32.92|30.52|32.85|30.45|0
1641296400000|2022-01-04 11:40:00|32.86|30.46|32.9|30.5|32.91|30.51|32.86|30.46|0
1641296700000|2022-01-04 11:45:00|32.89|30.49|32.86|30.46|32.9|30.5|32.86|30.46|0
1641297000000|2022-01-04 11:50:00|32.85|30.45|32.84|30.44|32.86|30.46|32.84|30.44|0
1641297300000|2022-01-04 11:55:00|32.85|30.45|32.93|30.53|32.94|30.54|32.84|30.44|0
1641297600000|2022-01-04 12:00:00|32.94|30.54|32.96|30.56|32.96|30.56|32.92|30.52|0
1641297900000|2022-01-04 12:05:00|32.95|30.55|32.94|30.54|32.96|30.56|32.91|30.51|0
1641298200000|2022-01-04 12:10:00|32.95|30.55|33|30.6|33|30.6|32.91|30.51|0
1641298500000|2022-01-04 12:15:00|33.01|30.61|33.01|30.61|33.02|30.62|32.96|30.56|0
1641298800000|2022-01-04 12:20:00|33|30.6|33.14|30.74|33.15|30.75|32.98|30.58|0
1641299100000|2022-01-04 12:25:00|33.15|30.75|33.22|30.82|33.3|30.9|33.15|30.75|0
1641299400000|2022-01-04 12:30:00|33.23|30.83|33.11|30.71|33.26|30.86|33.11|30.71|0
1641299700000|2022-01-04 12:35:00|33.12|30.72|33.2|30.8|33.2|30.8|33.1|30.7|0
1641300000000|2022-01-04 12:40:00|33.19|30.79|33.16|30.76|33.21|30.81|33.11|30.71|0
1641300300000|2022-01-04 12:45:00|33.18|30.78|33.18|30.78|33.19|30.79|33.12|30.72|0
1641300600000|2022-01-04 12:50:00|33.19|30.79|33.2|30.8|33.24|30.84|33.17|30.77|0
1641300900000|2022-01-04 12:55:00|33.19|30.79|33.11|30.71|33.2|30.8|33.08|30.68|0
1641301200000|2022-01-04 13:00:00|33.12|30.72|33.13|30.73|33.15|30.75|33.08|30.68|0
1641301500000|2022-01-04 13:05:00|33.12|30.72|33.07|30.67|33.14|30.74|33.06|30.66|0
1641301800000|2022-01-04 13:10:00|33.08|30.68|33|30.6|33.09|30.69|33|30.6|0
1641302100000|2022-01-04 13:15:00|33.01|30.61|32.96|30.56|33.06|30.66|32.95|30.55|0
1641302400000|2022-01-04 13:20:00|32.97|30.57|32.88|30.48|32.97|30.57|32.83|30.43|0
1641302700000|2022-01-04 13:25:00|32.87|30.47|32.9|30.5|32.95|30.55|32.86|30.46|0
1641303000000|2022-01-04 13:30:00|32.91|30.51|32.96|30.56|32.97|30.57|32.88|30.48|0
1641303300000|2022-01-04 13:35:00|32.97|30.57|32.97|30.57|33.04|30.64|32.96|30.56|0
1641303600000|2022-01-04 13:40:00|32.98|30.58|32.96|30.56|33|30.6|32.93|30.53|0
1641303900000|2022-01-04 13:45:00|32.97|30.57|33.04|30.64|33.04|30.64|32.96|30.56|0
1641304200000|2022-01-04 13:50:00|33.03|30.63|32.93|30.53|33.03|30.63|32.92|30.52|0
1641304500000|2022-01-04 13:55:00|32.94|30.54|32.93|30.53|32.94|30.54|32.91|30.51|0
1641304800000|2022-01-04 14:00:00|32.92|30.52|33.05|30.65|33.05|30.65|32.88|30.48|0
1641305100000|2022-01-04 14:05:00|33.03|30.63|32.95|30.55|33.03|30.63|32.94|30.54|0
1641305400000|2022-01-04 14:10:00|32.96|30.56|32.9|30.5|32.96|30.56|32.86|30.46|0
1641305700000|2022-01-04 14:15:00|32.92|30.52|32.93|30.53|32.95|30.55|32.89|30.49|0
1641306000000|2022-01-04 14:20:00|32.92|30.52|32.89|30.49|32.93|30.53|32.89|30.49|0
1641306300000|2022-01-04 14:25:00|32.9|30.5|32.97|30.57|33.01|30.61|32.9|30.5|0
1641306600000|2022-01-04 14:30:00|32.96|30.56|32.83|30.43|33.09|30.69|32.81|30.41|0
1641306900000|2022-01-04 14:35:00|32.87|30.47|32.78|30.38|32.99|30.59|32.68|30.28|0
1641307200000|2022-01-04 14:40:00|32.77|30.37|32.78|30.38|32.88|30.48|32.67|30.27|0
1641307500000|2022-01-04 14:45:00|32.79|30.39|32.85|30.45|32.85|30.45|32.73|30.33|0
1641307800000|2022-01-04 14:50:00|32.86|30.46|32.73|30.33|32.98|30.58|32.73|30.33|0
1641308100000|2022-01-04 14:55:00|32.71|30.31|32.8|30.4|32.85|30.45|32.7|30.3|0
1641308400000|2022-01-04 15:00:00|32.81|30.41|32.99|30.59|33.12|30.72|32.8|30.4|0
1641308700000|2022-01-04 15:05:00|33|30.6|32.93|30.53|33.07|30.67|32.93|30.53|0
1641309000000|2022-01-04 15:10:00|32.94|30.54|33.03|30.63|33.1|30.7|32.86|30.46|0
1641309300000|2022-01-04 15:15:00|33.02|30.62|33.14|30.74|33.16|30.76|32.96|30.56|0
1641309600000|2022-01-04 15:20:00|33.12|30.72|33.03|30.63|33.18|30.78|32.94|30.54|0
1641309900000|2022-01-04 15:25:00|33.02|30.62|32.83|30.43|33.23|30.83|32.83|30.43|0
1641310200000|2022-01-04 15:30:00|32.82|30.42|33.06|30.66|33.07|30.67|32.75|30.35|0
1641310500000|2022-01-04 15:35:00|33.03|30.63|33.26|30.86|33.26|30.86|33.02|30.62|0
1641310800000|2022-01-04 15:40:00|33.24|30.84|33.05|30.65|33.25|30.85|32.93|30.53|0
1641311100000|2022-01-04 15:45:00|33.07|30.67|33.01|30.61|33.12|30.72|32.94|30.54|0
1641311400000|2022-01-04 15:50:00|33|30.6|33.16|30.76|33.2|30.8|32.96|30.56|0
1641311700000|2022-01-04 15:55:00|33.17|30.77|33.43|31.03|33.49|31.09|33.17|30.77|0
1641312000000|2022-01-04 16:00:00|33.44|31.04|33.14|30.74|33.94|31.54|33.14|30.74|0
1641312300000|2022-01-04 16:05:00|33.11|30.71|33.79|31.39|33.89|31.49|32.97|30.57|0
1641312600000|2022-01-04 16:10:00|33.8|31.4|33.77|31.37|33.96|31.56|33.74|31.34|0
1641312900000|2022-01-04 16:15:00|33.78|31.38|33.84|31.44|33.96|31.56|33.78|31.38|0
1641313200000|2022-01-04 16:20:00|33.83|31.43|33.93|31.53|34.11|31.71|33.83|31.43|0
1641313500000|2022-01-04 16:25:00|33.95|31.55|33.88|31.48|34.09|31.69|33.86|31.46|0
1641313800000|2022-01-04 16:30:00|33.9|31.5|33.64|31.24|33.92|31.52|33.64|31.24|0
1641314100000|2022-01-04 16:35:00|33.66|31.26|33.62|31.22|33.73|31.33|33.62|31.22|0
1641314400000|2022-01-04 16:40:00|33.63|31.23|33.58|31.18|33.74|31.34|33.58|31.18|0
1641314700000|2022-01-04 16:45:00|33.57|31.17|33.43|31.03|33.6|31.2|33.38|30.98|0
1641315000000|2022-01-04 16:50:00|33.44|31.04|33.44|31.04|33.52|31.12|33.42|31.02|0
1641315300000|2022-01-04 16:55:00|33.45|31.05|33.6|31.2|33.65|31.25|33.43|31.03|0
1641315600000|2022-01-04 17:00:00|33.62|31.22|33.7|31.3|33.73|31.33|33.57|31.17|0
1641315900000|2022-01-04 17:05:00|33.67|31.27|33.71|31.31|33.78|31.38|33.64|31.24|0
1641316200000|2022-01-04 17:10:00|33.7|31.3|33.52|31.12|33.71|31.31|33.51|31.11|0
1641316500000|2022-01-04 17:15:00|33.53|31.13|32.68|30.28|33.86|31.46|32.68|30.28|0
1641316800000|2022-01-04 17:20:00|32.69|30.29|32.74|30.34|32.74|30.34|32.64|30.24|0
1641317100000|2022-01-04 17:25:00|32.75|30.35|32.77|30.37|32.78|30.38|32.69|30.29|0
1641317400000|2022-01-04 17:30:00|32.78|30.38|32.84|30.44|32.91|30.51|32.78|30.38|0
1641317700000|2022-01-04 17:35:00|32.83|30.43|32.82|30.42|32.83|30.43|32.75|30.35|0
1641318000000|2022-01-04 17:40:00|32.8|30.4|32.9|30.5|32.91|30.51|32.79|30.39|0
1641318300000|2022-01-04 17:45:00|32.88|30.48|32.97|30.57|33|30.6|32.8|30.4|0
1641318600000|2022-01-04 17:50:00|32.94|30.54|33.01|30.61|33.06|30.66|32.9|30.5|0
1641318900000|2022-01-04 17:55:00|33|30.6|33.12|30.72|33.16|30.76|32.98|30.58|0
1641319200000|2022-01-04 18:00:00|33.13|30.73|33.05|30.65|33.2|30.8|33.02|30.62|0
1641319500000|2022-01-04 18:05:00|33.06|30.66|32.97|30.57|33.06|30.66|32.88|30.48|0
1641319800000|2022-01-04 18:10:00|33.01|30.61|33.06|30.66|33.08|30.68|32.97|30.57|0
1641320100000|2022-01-04 18:15:00|33.04|30.64|33.17|30.77|33.18|30.78|33.02|30.62|0
1641320400000|2022-01-04 18:20:00|33.16|30.76|33.1|30.7|33.21|30.81|33.08|30.68|0
1641320700000|2022-01-04 18:25:00|33.11|30.71|33.11|30.71|33.15|30.75|32.97|30.57|0
1641321000000|2022-01-04 18:30:00|33.12|30.72|33.44|31.04|33.46|31.06|33.11|30.71|0
1641321300000|2022-01-04 18:35:00|33.43|31.03|33.31|30.91|33.47|31.07|33.25|30.85|0
1641321600000|2022-01-04 18:40:00|33.33|30.93|33.31|30.91|33.38|30.98|33.26|30.86|0
1641321900000|2022-01-04 18:45:00|33.32|30.92|33.33|30.93|33.34|30.94|33.25|30.85|0
1641322200000|2022-01-04 18:50:00|33.34|30.94|33.49|31.09|33.57|31.17|33.34|30.94|0
1641322500000|2022-01-04 18:55:00|33.5|31.1|33.62|31.22|33.67|31.27|33.5|31.1|0
1641322800000|2022-01-04 19:00:00|33.64|31.24|33.35|30.95|33.64|31.24|33.35|30.95|0
1641323100000|2022-01-04 19:05:00|33.37|30.97|33.46|31.06|33.5|31.1|33.34|30.94|0
1641323400000|2022-01-04 19:10:00|33.47|31.07|33.28|30.88|33.51|31.11|33.28|30.88|0
1641323700000|2022-01-04 19:15:00|33.27|30.87|33.46|31.06|33.48|31.08|32.64|30.24|0
1641324000000|2022-01-04 19:20:00|33.47|31.07|33.55|31.15|33.56|31.16|33.42|31.02|0
1641324300000|2022-01-04 19:25:00|33.56|31.16|33.47|31.07|33.56|31.16|33.42|31.02|0
1641324600000|2022-01-04 19:30:00|33.46|31.06|33.28|30.88|33.48|31.08|33.14|30.74|0
1641324900000|2022-01-04 19:35:00|33.25|30.85|33.3|30.9|33.32|30.92|33.24|30.84|0
1641325200000|2022-01-04 19:40:00|33.29|30.89|33.1|30.7|33.3|30.9|33.09|30.69|0
1641325500000|2022-01-04 19:45:00|33.12|30.72|33.07|30.67|33.16|30.76|33.03|30.63|0
1641325800000|2022-01-04 19:50:00|33.05|30.65|33.03|30.63|33.1|30.7|32.98|30.58|0
1641326100000|2022-01-04 19:55:00|33.05|30.65|33.05|30.65|33.08|30.68|33.02|30.62|0
1641326400000|2022-01-04 20:00:00|33.04|30.64|32.92|30.52|33.05|30.65|32.91|30.51|0
1641326700000|2022-01-04 20:05:00|32.93|30.53|32.92|30.52|32.96|30.56|32.88|30.48|0
1641327000000|2022-01-04 20:10:00|32.89|30.49|32.82|30.42|32.89|30.49|32.79|30.39|0
1641327300000|2022-01-04 20:15:00|32.81|30.41|32.81|30.41|32.89|30.49|32.76|30.36|0
1641327600000|2022-01-04 20:20:00|32.8|30.4|32.7|30.3|32.8|30.4|32.64|30.24|0
1641327900000|2022-01-04 20:25:00|32.69|30.29|32.64|30.24|32.76|30.36|32.62|30.22|0
1641328200000|2022-01-04 20:30:00|32.63|30.23|32.74|30.34|32.8|30.4|32.63|30.23|0
1641328500000|2022-01-04 20:35:00|32.76|30.36|32.54|30.14|33.35|30.95|32.48|30.08|0
1641328800000|2022-01-04 20:40:00|32.53|30.13|32.41|30.01|32.56|30.16|32.36|29.96|0
1641329100000|2022-01-04 20:45:00|32.4|30|32.28|29.88|32.42|30.02|32.27|29.87|0
1641329400000|2022-01-04 20:50:00|32.33|29.93|32.49|30.09|32.49|30.09|32.14|29.74|0
1641329700000|2022-01-04 20:55:00|32.58|30.18|33.6|31.2|33.6|31.2|32.55|30.15|0
1641330000000|2022-01-04 21:00:00|33.56|31.16|33.62|31.22|33.67|31.27|33.51|31.11|0
1641330300000|2022-01-04 21:05:00|33.63|31.23|33.6|31.2|33.64|31.24|33.54|31.14|0
1641330600000|2022-01-04 21:10:00|33.61|31.21|33.65|31.25|33.69|31.29|33.6|31.2|0
1641330900000|2022-01-04 21:15:00|33.87|31.07|33.77|30.97|33.88|31.08|33.77|30.97|0
1641331200000|2022-01-04 21:20:00|33.75|30.95|33.75|30.95|33.77|30.97|33.73|30.93|0
1641331500000|2022-01-04 21:25:00|33.76|30.96|33.8|31|33.83|31.03|33.75|30.95|0
1641331800000|2022-01-04 21:30:00|33.82|31.02|33.85|31.05|33.87|31.07|33.79|30.99|0
1641332100000|2022-01-04 21:35:00|33.83|31.03|33.81|31.01|33.84|31.04|33.8|31|0
1641332400000|2022-01-04 21:40:00|33.8|31|33.78|30.98|33.8|31|33.77|30.97|0
1641332700000|2022-01-04 21:45:00|33.79|30.99|33.8|31|33.84|31.04|33.79|30.99|0
1641333000000|2022-01-04 21:50:00|33.81|31.01|33.81|31.01|33.82|31.02|33.81|31.01|0
1641333300000|2022-01-04 21:55:00|33.8|31|33.76|30.96|33.82|31.02|33.76|30.96|0
1641333600000|2022-01-04 22:00:00|33.77|30.97|33.79|30.99|33.79|30.99|33.77|30.97|0
1641333900000|2022-01-04 22:05:00|33.78|30.98|33.78|30.98|33.79|30.99|33.78|30.98|0
1641334200000|2022-01-04 22:10:00|33.79|30.99|33.79|30.99|33.79|30.99|33.78|30.98|0
1641334500000|2022-01-04 22:15:00|33.8|31|33.78|30.98|33.8|31|33.78|30.98|0
1641334800000|2022-01-04 22:20:00|33.79|30.99|33.77|30.97|33.79|30.99|33.76|30.96|0
1641335100000|2022-01-04 22:25:00|33.78|30.98|33.78|30.98|33.78|30.98|33.77|30.97|0
1641335400000|2022-01-04 22:30:00|33.77|30.97|33.79|30.99|33.79|30.99|33.77|30.97|0
1641335700000|2022-01-04 22:35:00|33.78|30.98|33.79|30.99|33.8|31|33.78|30.98|0
1641336300000|2022-01-04 22:45:00|33.8|31|33.79|30.99|33.8|31|33.79|30.99|0
1641336900000|2022-01-04 22:55:00|33.78|30.98|33.79|30.99|33.79|30.99|33.78|30.98|0
1641337200000|2022-01-04 23:00:00|33.77|30.97|33.77|30.97|33.8|31|33.72|30.92|0
1641337500000|2022-01-04 23:05:00|33.76|30.96|33.84|31.04|33.84|31.04|33.74|30.94|0
1641337800000|2022-01-04 23:10:00|33.82|31.02|33.81|31.01|33.83|31.03|33.78|30.98|0
1641338100000|2022-01-04 23:15:00|33.82|31.02|33.93|31.13|33.93|31.13|33.82|31.02|0
1641338400000|2022-01-04 23:20:00|33.91|31.11|33.97|31.17|34|31.2|33.91|31.11|0
1641338700000|2022-01-04 23:25:00|33.98|31.18|33.94|31.14|34|31.2|33.88|31.08|0
1641339000000|2022-01-04 23:30:00|33.95|31.15|33.96|31.16|34.01|31.21|33.95|31.15|0
1641339300000|2022-01-04 23:35:00|33.97|31.17|33.95|31.15|33.98|31.18|33.93|31.13|0
1641339600000|2022-01-04 23:40:00|33.96|31.16|33.98|31.18|34|31.2|33.93|31.13|0
1641339900000|2022-01-04 23:45:00|33.97|31.17|34.04|31.24|34.05|31.25|33.97|31.17|0
1641340200000|2022-01-04 23:50:00|34.03|31.23|34|31.2|34.04|31.24|33.98|31.18|0
1641340500000|2022-01-04 23:55:00|33.99|31.19|34|31.2|34.03|31.23|33.97|31.17|0
1641340800000|2022-01-05 00:00:00|33.99|31.19|34.06|31.26|34.11|31.31|33.95|31.15|0
1641341100000|2022-01-05 00:05:00|34.05|31.25|34.08|31.28|34.14|31.34|34.04|31.24|0
1641341400000|2022-01-05 00:10:00|34.07|31.27|34.05|31.25|34.12|31.32|34.03|31.23|0
1641341700000|2022-01-05 00:15:00|34.06|31.26|34.14|31.34|34.14|31.34|34.04|31.24|0
1641342000000|2022-01-05 00:20:00|34.13|31.33|34.06|31.26|34.15|31.35|34.04|31.24|0
1641342300000|2022-01-05 00:25:00|34.07|31.27|34.09|31.29|34.1|31.3|34.07|31.27|0
1641342600000|2022-01-05 00:30:00|34.08|31.28|34.11|31.31|34.16|31.36|34.08|31.28|0
1641342900000|2022-01-05 00:35:00|34.09|31.29|34.14|31.34|34.17|31.37|34.07|31.27|0
1641343200000|2022-01-05 00:40:00|34.13|31.33|34.11|31.31|34.15|31.35|34.1|31.3|0
1641343500000|2022-01-05 00:45:00|34.12|31.32|34.1|31.3|34.14|31.34|34.09|31.29|0
1641343800000|2022-01-05 00:50:00|34.11|31.31|34.06|31.26|34.11|31.31|34.05|31.25|0
1641344100000|2022-01-05 00:55:00|34.05|31.25|34.05|31.25|34.07|31.27|34.04|31.24|0
1641344400000|2022-01-05 01:00:00|34.04|31.24|34.04|31.24|34.06|31.26|34.01|31.21|0
1641344700000|2022-01-05 01:05:00|34.05|31.25|34.07|31.27|34.07|31.27|34.01|31.21|0
1641345000000|2022-01-05 01:10:00|34.08|31.28|33.97|31.17|34.11|31.31|33.97|31.17|0
1641345300000|2022-01-05 01:15:00|33.96|31.16|33.89|31.09|33.97|31.17|33.84|31.04|0
1641345600000|2022-01-05 01:20:00|33.88|31.08|33.91|31.11|33.95|31.15|33.88|31.08|0
1641345900000|2022-01-05 01:25:00|33.92|31.12|33.98|31.18|33.98|31.18|33.92|31.12|0
1641346200000|2022-01-05 01:30:00|34|31.2|34.15|31.35|34.19|31.39|34|31.2|0
1641346500000|2022-01-05 01:35:00|34.14|31.34|34.19|31.39|34.23|31.43|34.11|31.31|0
1641346800000|2022-01-05 01:40:00|34.2|31.4|34.22|31.42|34.26|31.46|34.17|31.37|0
1641347100000|2022-01-05 01:45:00|34.21|31.41|34.32|31.52|34.38|31.58|34.21|31.41|0
1641347400000|2022-01-05 01:50:00|34.33|31.53|34.26|31.46|34.33|31.53|34.23|31.43|0
1641347700000|2022-01-05 01:55:00|34.27|31.47|34.27|31.47|34.28|31.48|34.23|31.43|0
1641348000000|2022-01-05 02:00:00|34.25|31.45|34.26|31.46|34.26|31.46|34.18|31.38|0
1641348300000|2022-01-05 02:05:00|34.28|31.48|34.28|31.48|34.31|31.51|34.25|31.45|0
1641348600000|2022-01-05 02:10:00|34.25|31.45|34.21|31.41|34.26|31.46|34.18|31.38|0
1641348900000|2022-01-05 02:15:00|34.2|31.4|34.15|31.35|34.2|31.4|34.14|31.34|0
1641349200000|2022-01-05 02:20:00|34.16|31.36|34.19|31.39|34.2|31.4|34.16|31.36|0
1641349500000|2022-01-05 02:25:00|34.18|31.38|34.24|31.44|34.24|31.44|34.16|31.36|0
1641349800000|2022-01-05 02:30:00|34.25|31.45|34.21|31.41|34.28|31.48|34.19|31.39|0
1641350100000|2022-01-05 02:35:00|34.2|31.4|34.25|31.45|34.26|31.46|34.19|31.39|0
1641350400000|2022-01-05 02:40:00|34.26|31.46|34.28|31.48|34.29|31.49|34.26|31.46|0
1641350700000|2022-01-05 02:45:00|34.27|31.47|34.24|31.44|34.28|31.48|34.23|31.43|0
1641351000000|2022-01-05 02:50:00|34.23|31.43|34.23|31.43|34.24|31.44|34.21|31.41|0
1641351300000|2022-01-05 02:55:00|34.24|31.44|34.18|31.38|34.24|31.44|34.16|31.36|0
1641351600000|2022-01-05 03:00:00|34.17|31.37|34.17|31.37|34.19|31.39|34.15|31.35|0
1641351900000|2022-01-05 03:05:00|34.16|31.36|34.17|31.37|34.18|31.38|34.14|31.34|0
1641352200000|2022-01-05 03:10:00|34.18|31.38|34.24|31.44|34.25|31.45|34.17|31.37|0
1641352500000|2022-01-05 03:15:00|34.25|31.45|34.26|31.46|34.29|31.49|34.25|31.45|0
1641352800000|2022-01-05 03:20:00|34.27|31.47|34.24|31.44|34.29|31.49|34.21|31.41|0
1641353100000|2022-01-05 03:25:00|34.25|31.45|34.24|31.44|34.26|31.46|34.24|31.44|0
1641353400000|2022-01-05 03:30:00|34.25|31.45|34.23|31.43|34.27|31.47|34.21|31.41|0
1641353700000|2022-01-05 03:35:00|34.22|31.42|34.19|31.39|34.22|31.42|34.17|31.37|0
1641354000000|2022-01-05 03:40:00|34.2|31.4|34.17|31.37|34.2|31.4|34.17|31.37|0
1641354300000|2022-01-05 03:45:00|34.18|31.38|34.22|31.42|34.22|31.42|34.18|31.38|0
1641354600000|2022-01-05 03:50:00|34.23|31.43|34.18|31.38|34.23|31.43|34.17|31.37|0
1641354900000|2022-01-05 03:55:00|34.17|31.37|34.16|31.36|34.19|31.39|34.15|31.35|0
1641355200000|2022-01-05 04:00:00|34.17|31.37|34.16|31.36|34.17|31.37|34.13|31.33|0
1641355500000|2022-01-05 04:05:00|34.17|31.37|34.18|31.38|34.19|31.39|34.17|31.37|0
1641355800000|2022-01-05 04:10:00|34.17|31.37|34.18|31.38|34.18|31.38|34.17|31.37|0
1641356100000|2022-01-05 04:15:00|34.19|31.39|34.19|31.39|34.2|31.4|34.18|31.38|0
1641356400000|2022-01-05 04:20:00|34.18|31.38|34.16|31.36|34.19|31.39|34.16|31.36|0
1641356700000|2022-01-05 04:25:00|34.17|31.37|34.19|31.39|34.19|31.39|34.17|31.37|0
1641357000000|2022-01-05 04:30:00|34.2|31.4|34.22|31.42|34.24|31.44|34.2|31.4|0
1641357300000|2022-01-05 04:35:00|34.21|31.41|34.25|31.45|34.27|31.47|34.21|31.41|0
1641357600000|2022-01-05 04:40:00|34.23|31.43|34.22|31.42|34.23|31.43|34.21|31.41|0
1641357900000|2022-01-05 04:45:00|34.21|31.41|34.18|31.38|34.22|31.42|34.18|31.38|0
1641358200000|2022-01-05 04:50:00|34.17|31.37|34.21|31.41|34.22|31.42|34.17|31.37|0
1641358500000|2022-01-05 04:55:00|34.22|31.42|34.21|31.41|34.22|31.42|34.21|31.41|0
1641358800000|2022-01-05 05:00:00|34.19|31.39|34.24|31.44|34.28|31.48|34.19|31.39|0
1641359100000|2022-01-05 05:05:00|34.25|31.45|34.28|31.48|34.3|31.5|34.23|31.43|0
1641359400000|2022-01-05 05:10:00|34.26|31.46|34.21|31.41|34.28|31.48|34.2|31.4|0
1641359700000|2022-01-05 05:15:00|34.2|31.4|34.29|31.49|34.3|31.5|34.2|31.4|0
1641360000000|2022-01-05 05:20:00|34.27|31.47|34.36|31.56|34.37|31.57|34.27|31.47|0
1641360300000|2022-01-05 05:25:00|34.35|31.55|34.43|31.63|34.47|31.67|34.3|31.5|0
1641360600000|2022-01-05 05:30:00|34.42|31.62|34.42|31.62|34.42|31.62|34.36|31.56|0
1641360900000|2022-01-05 05:35:00|34.4|31.6|34.34|31.54|34.45|31.65|34.34|31.54|0
1641361200000|2022-01-05 05:40:00|34.35|31.55|34.37|31.57|34.37|31.57|34.32|31.52|0
1641361500000|2022-01-05 05:45:00|34.38|31.58|34.35|31.55|34.39|31.59|34.34|31.54|0
1641361800000|2022-01-05 05:50:00|34.36|31.56|34.36|31.56|34.39|31.59|34.35|31.55|0
1641362100000|2022-01-05 05:55:00|34.35|31.55|34.39|31.59|34.39|31.59|34.35|31.55|0
1641362400000|2022-01-05 06:00:00|34.4|31.6|34.36|31.56|34.4|31.6|34.36|31.56|0
1641362700000|2022-01-05 06:05:00|34.35|31.55|34.45|31.65|34.47|31.67|34.35|31.55|0
1641363000000|2022-01-05 06:10:00|34.44|31.64|34.35|31.55|34.44|31.64|34.35|31.55|0
1641363300000|2022-01-05 06:15:00|34.34|31.54|34.32|31.52|34.36|31.56|34.3|31.5|0
1641363600000|2022-01-05 06:20:00|34.31|31.51|34.27|31.47|34.31|31.51|34.27|31.47|0
1641363900000|2022-01-05 06:25:00|34.29|31.49|34.3|31.5|34.31|31.51|34.27|31.47|0
1641364200000|2022-01-05 06:30:00|34.31|31.51|34.32|31.52|34.34|31.54|34.29|31.49|0
1641364500000|2022-01-05 06:35:00|34.31|31.51|34.28|31.48|34.32|31.52|34.27|31.47|0
1641364800000|2022-01-05 06:40:00|34.27|31.47|34.14|31.34|34.27|31.47|34.14|31.34|0
1641365100000|2022-01-05 06:45:00|34.15|31.35|34.06|31.26|34.15|31.35|34.04|31.24|0
1641365400000|2022-01-05 06:50:00|34.05|31.25|34.07|31.27|34.09|31.29|34.04|31.24|0
1641365700000|2022-01-05 06:55:00|34.09|31.29|34.1|31.3|34.1|31.3|34.03|31.23|0
1641366000000|2022-01-05 07:00:00|34.08|31.28|34.06|31.26|34.16|31.36|34.05|31.25|0
1641366300000|2022-01-05 07:05:00|34.07|31.27|33.99|31.19|34.07|31.27|33.98|31.18|0
1641366600000|2022-01-05 07:10:00|34|31.2|34.01|31.21|34.04|31.24|33.98|31.18|0
1641366900000|2022-01-05 07:15:00|34.02|31.22|33.97|31.17|34.02|31.22|33.97|31.17|0
1641367200000|2022-01-05 07:20:00|33.98|31.18|34.04|31.24|34.04|31.24|33.97|31.17|0
1641367500000|2022-01-05 07:25:00|34.03|31.23|34.06|31.26|34.08|31.28|34.02|31.22|0
1641367800000|2022-01-05 07:30:00|34.07|31.27|33.99|31.19|34.08|31.28|33.99|31.19|0
1641368100000|2022-01-05 07:35:00|33.98|31.18|34.1|31.3|34.1|31.3|33.97|31.17|0
1641368400000|2022-01-05 07:40:00|34.09|31.29|34|31.2|34.1|31.3|33.99|31.19|0
1641368700000|2022-01-05 07:45:00|34.02|31.22|33.85|31.05|34.02|31.22|33.84|31.04|0
1641369000000|2022-01-05 07:50:00|33.84|31.04|33.85|31.05|33.88|31.08|33.8|31|0
1641369300000|2022-01-05 07:55:00|33.84|31.04|33.88|31.08|33.89|31.09|33.81|31.01|0
1641369600000|2022-01-05 08:00:00|33.86|31.06|33.55|30.75|33.89|31.09|33.46|30.66|0
1641369900000|2022-01-05 08:05:00|33.35|30.95|33.71|31.31|33.8|31.4|33.35|30.95|0
1641370200000|2022-01-05 08:10:00|33.72|31.32|33.66|31.26|33.78|31.38|33.6|31.2|0
1641370500000|2022-01-05 08:15:00|33.65|31.25|33.69|31.29|33.7|31.3|33.59|31.19|0
1641370800000|2022-01-05 08:20:00|33.7|31.3|33.64|31.24|33.82|31.42|33.64|31.24|0
1641371100000|2022-01-05 08:25:00|33.63|31.23|33.68|31.28|33.7|31.3|33.6|31.2|0
1641371400000|2022-01-05 08:30:00|33.66|31.26|33.74|31.34|33.74|31.34|33.59|31.19|0
1641371700000|2022-01-05 08:35:00|33.75|31.35|33.7|31.3|33.8|31.4|33.7|31.3|0
1641372000000|2022-01-05 08:40:00|33.71|31.31|33.71|31.31|33.72|31.32|33.62|31.22|0
1641372300000|2022-01-05 08:45:00|33.69|31.29|33.8|31.4|33.8|31.4|33.67|31.27|0
1641372600000|2022-01-05 08:50:00|33.79|31.39|33.79|31.39|33.81|31.41|33.75|31.35|0
1641372900000|2022-01-05 08:55:00|33.8|31.4|33.73|31.33|33.82|31.42|33.7|31.3|0
1641373200000|2022-01-05 09:00:00|33.71|31.31|33.68|31.28|33.76|31.36|33.63|31.23|0
1641373500000|2022-01-05 09:05:00|33.67|31.27|33.62|31.22|33.67|31.27|33.56|31.16|0
1641373800000|2022-01-05 09:10:00|33.6|31.2|33.49|31.09|33.65|31.25|33.47|31.07|0
1641374100000|2022-01-05 09:15:00|33.52|31.12|33.44|31.04|33.52|31.12|33.35|30.95|0
1641374400000|2022-01-05 09:20:00|33.42|31.02|33.42|31.02|33.46|31.06|33.37|30.97|0
1641374700000|2022-01-05 09:25:00|33.44|31.04|33.45|31.05|33.46|31.06|33.41|31.01|0
1641375000000|2022-01-05 09:30:00|33.44|31.04|33.47|31.07|33.49|31.09|33.43|31.03|0
1641375300000|2022-01-05 09:35:00|33.46|31.06|33.53|31.13|33.53|31.13|33.45|31.05|0
1641375600000|2022-01-05 09:40:00|33.54|31.14|33.47|31.07|33.55|31.15|33.43|31.03|0
1641375900000|2022-01-05 09:45:00|33.49|31.09|33.49|31.09|33.54|31.14|33.43|31.03|0
1641376200000|2022-01-05 09:50:00|33.48|31.08|33.47|31.07|33.51|31.11|33.46|31.06|0
1641376500000|2022-01-05 09:55:00|33.5|31.1|33.43|31.03|33.5|31.1|33.4|31|0
1641376800000|2022-01-05 10:00:00|33.42|31.02|33.36|30.96|33.45|31.05|33.31|30.91|0
1641377100000|2022-01-05 10:05:00|33.33|30.93|33.27|30.87|33.37|30.97|33.25|30.85|0
1641377400000|2022-01-05 10:10:00|33.26|30.86|33.37|30.97|33.4|31|33.25|30.85|0
1641377700000|2022-01-05 10:15:00|33.38|30.98|33.39|30.99|33.4|31|33.37|30.97|0
1641378000000|2022-01-05 10:20:00|33.38|30.98|33.4|31|33.42|31.02|33.35|30.95|0
1641378300000|2022-01-05 10:25:00|33.39|30.99|33.32|30.92|33.39|30.99|33.32|30.92|0
1641378600000|2022-01-05 10:30:00|33.28|30.88|33.4|31|33.43|31.03|33.26|30.86|0
1641378900000|2022-01-05 10:35:00|33.39|30.99|33.47|31.07|33.49|31.09|33.39|30.99|0
1641379200000|2022-01-05 10:40:00|33.46|31.06|33.51|31.11|33.53|31.13|33.44|31.04|0
1641379500000|2022-01-05 10:45:00|33.5|31.1|33.5|31.1|33.53|31.13|33.47|31.07|0
1641379800000|2022-01-05 10:50:00|33.49|31.09|33.52|31.12|33.55|31.15|33.46|31.06|0
1641380100000|2022-01-05 10:55:00|33.51|31.11|33.51|31.11|33.52|31.12|33.41|31.01|0
1641380400000|2022-01-05 11:00:00|33.52|31.12|33.59|31.19|33.59|31.19|33.49|31.09|0
1641380700000|2022-01-05 11:05:00|33.58|31.18|33.57|31.17|33.65|31.25|33.55|31.15|0
1641381000000|2022-01-05 11:10:00|33.58|31.18|33.51|31.11|33.62|31.22|33.5|31.1|0
1641381300000|2022-01-05 11:15:00|33.52|31.12|33.56|31.16|33.6|31.2|33.5|31.1|0
1641381600000|2022-01-05 11:20:00|33.57|31.17|33.63|31.23|33.63|31.23|33.53|31.13|0
1641381900000|2022-01-05 11:25:00|33.65|31.25|33.65|31.25|33.67|31.27|33.55|31.15|0
1641382200000|2022-01-05 11:30:00|33.66|31.26|33.66|31.26|33.66|31.26|33.61|31.21|0
1641382500000|2022-01-05 11:35:00|33.67|31.27|33.63|31.23|33.67|31.27|33.62|31.22|0
1641382800000|2022-01-05 11:40:00|33.62|31.22|33.57|31.17|33.63|31.23|33.56|31.16|0
1641383100000|2022-01-05 11:45:00|33.59|31.19|33.55|31.15|33.6|31.2|33.53|31.13|0
1641383400000|2022-01-05 11:50:00|33.53|31.13|33.54|31.14|33.61|31.21|33.51|31.11|0
1641383700000|2022-01-05 11:55:00|33.52|31.12|33.54|31.14|33.57|31.17|33.51|31.11|0
1641384000000|2022-01-05 12:00:00|33.55|31.15|33.56|31.16|33.57|31.17|33.49|31.09|0
1641384300000|2022-01-05 12:05:00|33.57|31.17|32.94|30.54|33.62|31.22|32.38|29.98|0
1641384600000|2022-01-05 12:10:00|32.93|30.53|32.9|30.5|32.95|30.55|32.88|30.48|0
1641384900000|2022-01-05 12:15:00|32.89|30.49|32.92|30.52|32.95|30.55|32.87|30.47|0
1641385200000|2022-01-05 12:20:00|32.91|30.51|33.03|30.63|33.03|30.63|32.91|30.51|0
1641385500000|2022-01-05 12:25:00|33.02|30.62|32.91|30.51|33.04|30.64|32.9|30.5|0
1641385800000|2022-01-05 12:30:00|32.92|30.52|32.97|30.57|32.98|30.58|32.89|30.49|0
1641386100000|2022-01-05 12:35:00|32.96|30.56|33.04|30.64|33.04|30.64|32.94|30.54|0
1641386400000|2022-01-05 12:40:00|33.05|30.65|33.06|30.66|33.08|30.68|33.04|30.64|0
1641386700000|2022-01-05 12:45:00|33.07|30.67|33.17|30.77|33.17|30.77|33.06|30.66|0
1641387000000|2022-01-05 12:50:00|33.15|30.75|33.14|30.74|33.16|30.76|33.13|30.73|0
1641387300000|2022-01-05 12:55:00|33.15|30.75|33.07|30.67|33.16|30.76|33.06|30.66|0
1641387600000|2022-01-05 13:00:00|33.05|30.65|33.06|30.66|33.07|30.67|33|30.6|0
1641387900000|2022-01-05 13:05:00|33.04|30.64|33.06|30.66|33.07|30.67|32.98|30.58|0
1641388200000|2022-01-05 13:10:00|33.07|30.67|33.15|30.75|33.16|30.76|33.07|30.67|0
1641388500000|2022-01-05 13:15:00|33.16|30.76|33.02|30.62|33.25|30.85|32.97|30.57|0
1641388800000|2022-01-05 13:20:00|33.03|30.63|33.01|30.61|33.08|30.68|32.99|30.59|0
1641389100000|2022-01-05 13:25:00|33.02|30.62|32.97|30.57|33.02|30.62|32.92|30.52|0
1641389400000|2022-01-05 13:30:00|32.96|30.56|32.94|30.54|33.03|30.63|32.92|30.52|0
1641389700000|2022-01-05 13:35:00|32.93|30.53|33|30.6|33.04|30.64|32.92|30.52|0
1641390000000|2022-01-05 13:40:00|33.01|30.61|32.99|30.59|33.04|30.64|32.95|30.55|0
1641390300000|2022-01-05 13:45:00|32.98|30.58|33.05|30.65|33.09|30.69|32.95|30.55|0
1641390600000|2022-01-05 13:50:00|33.04|30.64|32.89|30.49|33.07|30.67|32.89|30.49|0
1641390900000|2022-01-05 13:55:00|32.91|30.51|32.9|30.5|32.91|30.51|32.83|30.43|0
1641391200000|2022-01-05 14:00:00|32.89|30.49|33.01|30.61|33.02|30.62|32.85|30.45|0
1641391500000|2022-01-05 14:05:00|33.03|30.63|33.06|30.66|33.08|30.68|32.97|30.57|0
1641391800000|2022-01-05 14:10:00|33.04|30.64|32.89|30.49|33.04|30.64|32.89|30.49|0
1641392100000|2022-01-05 14:15:00|32.88|30.48|32.9|30.5|32.92|30.52|32.84|30.44|0
1641392400000|2022-01-05 14:20:00|32.88|30.48|32.88|30.48|32.95|30.55|32.86|30.46|0
1641392700000|2022-01-05 14:25:00|32.87|30.47|32.99|30.59|33.03|30.63|32.87|30.47|0
1641393000000|2022-01-05 14:30:00|32.95|30.55|33.36|30.96|33.36|30.96|32.77|30.37|0
1641393300000|2022-01-05 14:35:00|33.39|30.99|33.25|30.85|33.48|31.08|33.07|30.67|0
1641393600000|2022-01-05 14:40:00|33.24|30.84|33.14|30.74|33.3|30.9|32.86|30.46|0
1641393900000|2022-01-05 14:45:00|33.16|30.76|33.21|30.81|33.37|30.97|33.12|30.72|0
1641394200000|2022-01-05 14:50:00|33.22|30.82|32.66|30.26|33.27|30.87|32.58|30.18|0
1641394500000|2022-01-05 14:55:00|32.67|30.27|32.59|30.19|32.68|30.28|32.48|30.08|0
1641394800000|2022-01-05 15:00:00|32.6|30.2|32.74|30.34|32.8|30.4|32.48|30.08|0
1641395100000|2022-01-05 15:05:00|32.75|30.35|32.66|30.26|32.75|30.35|32.54|30.14|0
1641395400000|2022-01-05 15:10:00|32.64|30.24|32.72|30.32|32.73|30.33|32.56|30.16|0
1641395700000|2022-01-05 15:15:00|32.71|30.31|32.67|30.27|32.71|30.31|32.58|30.18|0
1641396000000|2022-01-05 15:20:00|32.66|30.26|32.48|30.08|32.66|30.26|32.43|30.03|0
1641396300000|2022-01-05 15:25:00|32.46|30.06|32.34|29.94|32.46|30.06|32.23|29.83|0
1641396600000|2022-01-05 15:30:00|32.36|29.96|32.61|30.21|32.65|30.25|32.35|29.95|0
1641396900000|2022-01-05 15:35:00|32.59|30.19|32.62|30.22|32.67|30.27|32.51|30.11|0
1641397200000|2022-01-05 15:40:00|32.6|30.2|32.57|30.17|32.64|30.24|32.52|30.12|0
1641397500000|2022-01-05 15:45:00|32.55|30.15|32.58|30.18|32.68|30.28|32.51|30.11|0
1641397800000|2022-01-05 15:50:00|32.59|30.19|32.56|30.16|32.7|30.3|32.55|30.15|0
1641398100000|2022-01-05 15:55:00|32.58|30.18|32.54|30.14|32.64|30.24|32.52|30.12|0
1641398400000|2022-01-05 16:00:00|32.53|30.13|32.7|30.3|32.7|30.3|32.49|30.09|0
1641398700000|2022-01-05 16:05:00|32.69|30.29|32.79|30.39|32.83|30.43|32.64|30.24|0
1641399000000|2022-01-05 16:10:00|32.78|30.38|32.71|30.31|32.91|30.51|32.71|30.31|0
1641399300000|2022-01-05 16:15:00|32.72|30.32|32.7|30.3|32.72|30.32|32.64|30.24|0
1641399600000|2022-01-05 16:20:00|32.68|30.28|32.7|30.3|32.74|30.34|32.6|30.2|0
1641399900000|2022-01-05 16:25:00|32.69|30.29|32.56|30.16|32.7|30.3|32.56|30.16|0
1641400200000|2022-01-05 16:30:00|32.59|30.19|32.78|30.38|32.8|30.4|32.54|30.14|0
1641400500000|2022-01-05 16:35:00|32.75|30.35|32.72|30.32|32.84|30.44|32.71|30.31|0
1641400800000|2022-01-05 16:40:00|32.73|30.33|32.95|30.55|32.98|30.58|32.71|30.31|0
1641401100000|2022-01-05 16:45:00|32.93|30.53|32.93|30.53|32.99|30.59|32.86|30.46|0
1641401400000|2022-01-05 16:50:00|32.92|30.52|32.96|30.56|32.99|30.59|32.88|30.48|0
1641401700000|2022-01-05 16:55:00|32.95|30.55|32.88|30.48|32.96|30.56|32.83|30.43|0
1641402000000|2022-01-05 17:00:00|32.89|30.49|32.74|30.34|32.95|30.55|32.74|30.34|0
1641402300000|2022-01-05 17:05:00|32.75|30.35|32.79|30.39|32.85|30.45|32.71|30.31|0
1641402600000|2022-01-05 17:10:00|32.81|30.41|32.72|30.32|32.81|30.41|32.72|30.32|0
1641402900000|2022-01-05 17:15:00|32.71|30.31|32.65|30.25|32.75|30.35|32.64|30.24|0
1641403200000|2022-01-05 17:20:00|32.66|30.26|32.64|30.24|32.71|30.31|32.6|30.2|0
1641403500000|2022-01-05 17:25:00|32.63|30.23|32.58|30.18|32.64|30.24|32.55|30.15|0
1641403800000|2022-01-05 17:30:00|32.59|30.19|32.73|30.33|32.77|30.37|32.58|30.18|0
1641404100000|2022-01-05 17:35:00|32.74|30.34|32.99|30.59|33.02|30.62|32.73|30.33|0
1641404400000|2022-01-05 17:40:00|33|30.6|33.04|30.64|33.09|30.69|32.92|30.52|0
1641404700000|2022-01-05 17:45:00|33.02|30.62|33.11|30.71|33.16|30.76|33.01|30.61|0
1641405000000|2022-01-05 17:50:00|33.09|30.69|33.04|30.64|33.18|30.78|33.03|30.63|0
1641405300000|2022-01-05 17:55:00|33.06|30.66|33.16|30.76|33.17|30.77|33.03|30.63|0
1641405600000|2022-01-05 18:00:00|33.17|30.77|33.14|30.74|33.23|30.83|33.11|30.71|0
1641405900000|2022-01-05 18:05:00|33.13|30.73|33.52|31.12|34.7|32.3|32.72|30.32|0
1641406200000|2022-01-05 18:10:00|33.53|31.13|33.52|31.12|33.64|31.24|33.48|31.08|0
1641406500000|2022-01-05 18:15:00|33.51|31.11|33.48|31.08|33.51|31.11|33.4|31|0
1641406800000|2022-01-05 18:20:00|33.47|31.07|33.36|30.96|33.47|31.07|33.3|30.9|0
1641407100000|2022-01-05 18:25:00|33.34|30.94|33.37|30.97|33.4|31|33.32|30.92|0
1641407400000|2022-01-05 18:30:00|33.36|30.96|33.35|30.95|33.38|30.98|33.25|30.85|0
1641407700000|2022-01-05 18:35:00|33.36|30.96|33.35|30.95|33.45|31.05|33.3|30.9|0
1641408000000|2022-01-05 18:40:00|33.36|30.96|33.34|30.94|33.38|30.98|33.26|30.86|0
1641408300000|2022-01-05 18:45:00|33.36|30.96|33.46|31.06|33.49|31.09|33.3|30.9|0
1641408600000|2022-01-05 18:50:00|33.44|31.04|33.41|31.01|33.47|31.07|33.38|30.98|0
1641408900000|2022-01-05 18:55:00|33.4|31|33.38|30.98|33.46|31.06|33.35|30.95|0
1641409200000|2022-01-05 19:00:00|33.39|30.99|33.65|31.25|33.65|31.25|32.91|30.51|0
1641409500000|2022-01-05 19:05:00|33.62|31.22|34.59|32.19|34.61|32.21|33.34|30.94|0
1641409800000|2022-01-05 19:10:00|34.56|32.16|34.94|32.54|35.11|32.71|34.55|32.15|0
1641410100000|2022-01-05 19:15:00|34.95|32.55|34.96|32.56|35.18|32.78|34.55|32.15|0
1641410400000|2022-01-05 19:20:00|34.94|32.54|34.94|32.54|35.05|32.65|34.76|32.36|0
1641410700000|2022-01-05 19:25:00|34.92|32.52|35.03|32.63|35.09|32.69|34.71|32.31|0
1641411000000|2022-01-05 19:30:00|35|32.6|35.43|33.03|35.44|33.04|34.79|32.39|0
1641411300000|2022-01-05 19:35:00|35.42|33.02|35.54|33.14|35.84|33.44|35.34|32.94|0
1641411600000|2022-01-05 19:40:00|35.59|33.19|36.05|33.65|36.05|33.65|35.59|33.19|0
1641411900000|2022-01-05 19:45:00|36.04|33.64|35.77|33.37|36.13|33.73|35.75|33.35|0
1641412200000|2022-01-05 19:50:00|35.75|33.35|35.32|32.92|35.79|33.39|34.8|32.4|0
1641412500000|2022-01-05 19:55:00|35.37|32.97|35.43|33.03|35.55|33.15|35.34|32.94|0
1641412800000|2022-01-05 20:00:00|35.48|33.08|35.89|33.49|35.89|33.49|35.48|33.08|0
1641413100000|2022-01-05 20:05:00|35.88|33.48|36.52|34.12|36.68|34.28|35.14|32.74|0
1641413400000|2022-01-05 20:10:00|36.55|34.15|36.4|34|36.65|34.25|36.27|33.87|0
1641413700000|2022-01-05 20:15:00|36.42|34.02|36.44|34.04|36.6|34.2|36.34|33.94|0
1641414000000|2022-01-05 20:20:00|36.47|34.07|36.53|34.13|36.67|34.27|36.36|33.96|0
1641414300000|2022-01-05 20:25:00|36.56|34.16|36.62|34.22|36.69|34.29|36.36|33.96|0
1641414600000|2022-01-05 20:30:00|36.69|34.29|36.66|34.26|37.18|34.78|36.59|34.19|0
1641414900000|2022-01-05 20:35:00|36.64|34.24|35.69|33.29|36.79|34.39|35.38|32.98|0
1641415200000|2022-01-05 20:40:00|35.65|33.25|36.24|33.84|36.25|33.85|35.49|33.09|0
1641415500000|2022-01-05 20:45:00|36.21|33.81|36.63|34.23|36.63|34.23|36.21|33.81|0
1641415800000|2022-01-05 20:50:00|36.75|34.35|36.61|34.21|36.75|34.35|36.38|33.98|0
1641416100000|2022-01-05 20:55:00|36.59|34.19|37.93|35.53|37.94|35.54|36.33|33.93|0
1641416400000|2022-01-05 21:00:00|37.86|35.46|37.94|35.54|38.01|35.61|37.77|35.37|0
1641416700000|2022-01-05 21:05:00|37.93|35.53|37.69|35.29|38|35.6|37.62|35.22|0
1641417000000|2022-01-05 21:10:00|37.67|35.27|37.55|35.15|37.73|35.33|37.52|35.12|0
1641417300000|2022-01-05 21:15:00|37.78|34.98|37.8|35|37.82|35.02|37.74|34.94|0
1641417600000|2022-01-05 21:20:00|37.78|34.98|37.86|35.06|37.88|35.08|37.77|34.97|0
1641417900000|2022-01-05 21:25:00|37.87|35.07|37.92|35.12|37.92|35.12|37.86|35.06|0
1641418200000|2022-01-05 21:30:00|37.91|35.11|37.92|35.12|37.92|35.12|37.89|35.09|0
1641418500000|2022-01-05 21:35:00|37.91|35.11|37.92|35.12|37.92|35.12|37.91|35.11|0
1641418800000|2022-01-05 21:40:00|37.91|35.11|38.03|35.23|38.03|35.23|37.91|35.11|0
1641419100000|2022-01-05 21:45:00|37.98|35.18|38.05|35.25|38.08|35.28|37.93|35.13|0
1641419400000|2022-01-05 21:50:00|38.04|35.24|38.08|35.28|38.09|35.29|37.97|35.17|0
1641419700000|2022-01-05 21:55:00|38.09|35.29|38.08|35.28|38.18|35.38|38.06|35.26|0
1641420000000|2022-01-05 22:00:00|38.09|35.29|38.11|35.31|38.11|35.31|38.08|35.28|0
1641420300000|2022-01-05 22:05:00|38.08|35.28|38.1|35.3|38.11|35.31|38.07|35.27|0
1641420600000|2022-01-05 22:10:00|38.12|35.32|38.12|35.32|38.12|35.32|38.06|35.26|0
1641420900000|2022-01-05 22:15:00|38.09|35.29|38.08|35.28|38.1|35.3|38.08|35.28|0
1641421200000|2022-01-05 22:20:00|38.07|35.27|38.08|35.28|38.09|35.29|38.07|35.27|0
1641421500000|2022-01-05 22:25:00|38.07|35.27|38.08|35.28|38.08|35.28|38.06|35.26|0
1641421800000|2022-01-05 22:30:00|38.09|35.29|38.09|35.29|38.09|35.29|38.07|35.27|0
1641422100000|2022-01-05 22:35:00|38.1|35.3|38.09|35.29|38.1|35.3|38.09|35.29|0
1641422400000|2022-01-05 22:40:00|38.1|35.3|38.1|35.3|38.1|35.3|38.1|35.3|0
1641422700000|2022-01-05 22:45:00|38.08|35.28|38.09|35.29|38.09|35.29|38.08|35.28|0
1641423000000|2022-01-05 22:50:00|38.08|35.28|38.08|35.28|38.08|35.28|38.06|35.26|0
1641423300000|2022-01-05 22:55:00|38.07|35.27|38.08|35.28|38.08|35.28|38.02|35.22|0
1641423600000|2022-01-05 23:00:00|38|35.2|38.26|35.46|38.26|35.46|37.96|35.16|0
1641423900000|2022-01-05 23:05:00|38.25|35.45|38.44|35.64|38.59|35.79|38.24|35.44|0
1641424200000|2022-01-05 23:10:00|38.41|35.61|38.36|35.56|38.47|35.67|38.36|35.56|0
1641424500000|2022-01-05 23:15:00|38.32|35.52|38.21|35.41|38.33|35.53|38.18|35.38|0
1641424800000|2022-01-05 23:20:00|38.22|35.42|38.04|35.24|38.23|35.43|38.03|35.23|0
1641425100000|2022-01-05 23:25:00|38.03|35.23|37.88|35.08|38.03|35.23|37.88|35.08|0
1641425400000|2022-01-05 23:30:00|37.87|35.07|37.83|35.03|37.91|35.11|37.79|34.99|0
1641425700000|2022-01-05 23:35:00|37.81|35.01|37.88|35.08|38|35.2|37.81|35.01|0
1641426000000|2022-01-05 23:40:00|37.87|35.07|37.83|35.03|37.96|35.16|37.82|35.02|0
1641426300000|2022-01-05 23:45:00|37.84|35.04|37.88|35.08|37.93|35.13|37.81|35.01|0
1641426600000|2022-01-05 23:50:00|37.87|35.07|37.84|35.04|37.88|35.08|37.81|35.01|0
1641426900000|2022-01-05 23:55:00|37.82|35.02|37.72|34.92|37.82|35.02|37.69|34.89|0
1641427200000|2022-01-06 00:00:00|37.73|34.93|37.63|34.83|37.73|34.93|37.63|34.83|0
1641427500000|2022-01-06 00:05:00|37.64|34.84|37.69|34.89|37.75|34.95|37.57|34.77|0
1641427800000|2022-01-06 00:10:00|37.67|34.87|37.54|34.74|37.67|34.87|37.54|34.74|0
1641428100000|2022-01-06 00:15:00|37.53|34.73|37.58|34.78|37.58|34.78|37.47|34.67|0
1641428400000|2022-01-06 00:20:00|37.59|34.79|37.7|34.9|37.7|34.9|37.54|34.74|0
1641428700000|2022-01-06 00:25:00|37.68|34.88|37.56|34.76|37.68|34.88|37.55|34.75|0
1641429000000|2022-01-06 00:30:00|37.58|34.78|37.56|34.76|37.6|34.8|37.47|34.67|0
1641429300000|2022-01-06 00:35:00|37.58|34.78|37.81|35.01|37.81|35.01|37.54|34.74|0
1641429600000|2022-01-06 00:40:00|37.8|35|37.93|35.13|37.93|35.13|37.8|35|0
1641429900000|2022-01-06 00:45:00|37.95|35.15|37.81|35.01|38.05|35.25|37.8|35|0
1641430200000|2022-01-06 00:50:00|37.83|35.03|37.69|34.89|37.83|35.03|37.66|34.86|0
1641430500000|2022-01-06 00:55:00|37.7|34.9|37.72|34.92|37.77|34.97|37.7|34.9|0
1641430800000|2022-01-06 01:00:00|37.7|34.9|37.65|34.85|37.88|35.08|37.62|34.82|0
1641431100000|2022-01-06 01:05:00|37.66|34.86|38.06|35.26|38.06|35.26|37.65|34.85|0
1641431400000|2022-01-06 01:10:00|38.04|35.24|38.02|35.22|38.19|35.39|37.94|35.14|0
1641431700000|2022-01-06 01:15:00|38.01|35.21|37.86|35.06|38.01|35.21|37.81|35.01|0
1641432000000|2022-01-06 01:20:00|37.85|35.05|37.8|35|37.89|35.09|37.8|35|0
1641432300000|2022-01-06 01:25:00|37.79|34.99|37.76|34.96|37.8|35|37.74|34.94|0
1641432600000|2022-01-06 01:30:00|37.78|34.98|37.47|34.67|37.88|35.08|37.47|34.67|0
1641432900000|2022-01-06 01:35:00|37.48|34.68|37.71|34.91|37.71|34.91|37.46|34.66|0
1641433200000|2022-01-06 01:40:00|37.69|34.89|37.63|34.83|37.79|34.99|37.62|34.82|0
1641433500000|2022-01-06 01:45:00|37.62|34.82|37.69|34.89|37.76|34.96|37.56|34.76|0
1641433800000|2022-01-06 01:50:00|37.68|34.88|37.6|34.8|37.69|34.89|37.57|34.77|0
1641434100000|2022-01-06 01:55:00|37.62|34.82|37.7|34.9|37.76|34.96|37.61|34.81|0
1641434400000|2022-01-06 02:00:00|37.67|34.87|37.79|34.99|37.89|35.09|37.67|34.87|0
1641434700000|2022-01-06 02:05:00|37.8|35|37.9|35.1|37.92|35.12|37.78|34.98|0
1641435000000|2022-01-06 02:10:00|37.92|35.12|37.83|35.03|37.92|35.12|37.74|34.94|0
1641435300000|2022-01-06 02:15:00|37.82|35.02|37.87|35.07|38.08|35.28|37.82|35.02|0
1641435600000|2022-01-06 02:20:00|37.86|35.06|37.92|35.12|37.98|35.18|37.84|35.04|0
1641435900000|2022-01-06 02:25:00|37.93|35.13|38.11|35.31|38.14|35.34|37.91|35.11|0
1641436200000|2022-01-06 02:30:00|38.13|35.33|37.53|34.73|38.14|35.34|37.51|34.71|0
1641436500000|2022-01-06 02:35:00|37.51|34.71|37.59|34.79|37.62|34.82|37.51|34.71|0
1641436800000|2022-01-06 02:40:00|37.6|34.8|37.74|34.94|37.8|35|37.6|34.8|0
1641437100000|2022-01-06 02:45:00|37.75|34.95|37.72|34.92|37.8|35|37.72|34.92|0
1641437400000|2022-01-06 02:50:00|37.73|34.93|37.67|34.87|37.75|34.95|37.67|34.87|0
1641437700000|2022-01-06 02:55:00|37.68|34.88|37.51|34.71|37.72|34.92|37.51|34.71|0
1641438000000|2022-01-06 03:00:00|37.52|34.72|37.52|34.72|37.56|34.76|37.48|34.68|0
1641438300000|2022-01-06 03:05:00|37.51|34.71|37.6|34.8|37.61|34.81|37.51|34.71|0
1641438600000|2022-01-06 03:10:00|37.61|34.81|37.78|34.98|37.88|35.08|37.61|34.81|0
1641438900000|2022-01-06 03:15:00|37.77|34.97|37.81|35.01|37.87|35.07|37.74|34.94|0
1641439200000|2022-01-06 03:20:00|37.82|35.02|37.73|34.93|37.86|35.06|37.7|34.9|0
1641439500000|2022-01-06 03:25:00|37.74|34.94|37.69|34.89|37.81|35.01|37.67|34.87|0
1641439800000|2022-01-06 03:30:00|37.7|34.9|37.75|34.95|37.81|35.01|37.7|34.9|0
1641440100000|2022-01-06 03:35:00|37.77|34.97|37.71|34.91|37.81|35.01|37.65|34.85|0
1641440400000|2022-01-06 03:40:00|37.72|34.92|38.07|35.27|38.07|35.27|37.72|34.92|0
1641440700000|2022-01-06 03:45:00|38.06|35.26|38.26|35.46|38.29|35.49|38.05|35.25|0
1641441000000|2022-01-06 03:50:00|38.25|35.45|38.47|35.67|38.47|35.67|38.22|35.42|0
1641441300000|2022-01-06 03:55:00|38.45|35.65|38.55|35.75|38.57|35.77|38.41|35.61|0
1641441600000|2022-01-06 04:00:00|38.52|35.72|38.55|35.75|38.56|35.76|38.45|35.65|0
1641441900000|2022-01-06 04:05:00|38.57|35.77|38.47|35.67|38.59|35.79|38.46|35.66|0
1641442200000|2022-01-06 04:10:00|38.5|35.7|38.49|35.69|38.56|35.76|38.48|35.68|0
1641442500000|2022-01-06 04:15:00|38.5|35.7|38.57|35.77|38.58|35.78|38.48|35.68|0
1641442800000|2022-01-06 04:20:00|38.56|35.76|38.58|35.78|38.58|35.78|38.47|35.67|0
1641443100000|2022-01-06 04:25:00|38.57|35.77|38.55|35.75|38.58|35.78|38.51|35.71|0
1641443400000|2022-01-06 04:30:00|38.54|35.74|38.57|35.77|38.58|35.78|38.53|35.73|0
1641443700000|2022-01-06 04:35:00|38.58|35.78|38.57|35.77|38.58|35.78|38.55|35.75|0
1641444000000|2022-01-06 04:40:00|38.55|35.75|38.74|35.94|38.85|36.05|38.55|35.75|0
1641444300000|2022-01-06 04:45:00|38.73|35.93|39.26|36.46|39.29|36.49|38.67|35.87|0
1641444600000|2022-01-06 04:50:00|39.24|36.44|39.22|36.42|39.26|36.46|39.13|36.33|0
1641444900000|2022-01-06 04:55:00|39.23|36.43|39.24|36.44|39.3|36.5|39.22|36.42|0
1641445200000|2022-01-06 05:00:00|39.26|36.46|39.3|36.5|39.3|36.5|39.23|36.43|0
1641445500000|2022-01-06 05:05:00|39.28|36.48|39.13|36.33|39.3|36.5|39.05|36.25|0
1641445800000|2022-01-06 05:10:00|39.12|36.32|39.11|36.31|39.24|36.44|39.1|36.3|0
1641446100000|2022-01-06 05:15:00|39.12|36.32|39|36.2|39.15|36.35|38.99|36.19|0
1641446400000|2022-01-06 05:20:00|39.02|36.22|38.99|36.19|39.08|36.28|38.98|36.18|0
1641446700000|2022-01-06 05:25:00|39|36.2|38.82|36.02|39.03|36.23|38.82|36.02|0
1641447000000|2022-01-06 05:30:00|38.84|36.04|38.94|36.14|38.94|36.14|38.84|36.04|0
1641447300000|2022-01-06 05:35:00|38.93|36.13|38.92|36.12|38.94|36.14|38.83|36.03|0
1641447600000|2022-01-06 05:40:00|38.93|36.13|38.91|36.11|39|36.2|38.89|36.09|0
1641447900000|2022-01-06 05:45:00|38.93|36.13|38.89|36.09|38.94|36.14|38.84|36.04|0
1641448200000|2022-01-06 05:50:00|38.87|36.07|39.02|36.22|39.02|36.22|38.87|36.07|0
1641448500000|2022-01-06 05:55:00|39.01|36.21|38.91|36.11|39.06|36.26|38.84|36.04|0
1641448800000|2022-01-06 06:00:00|38.9|36.1|38.94|36.14|39.1|36.3|38.88|36.08|0
1641449100000|2022-01-06 06:05:00|38.95|36.15|39.07|36.27|39.07|36.27|38.94|36.14|0
1641449400000|2022-01-06 06:10:00|39.06|36.26|39.18|36.38|39.18|36.38|39.02|36.22|0
1641449700000|2022-01-06 06:15:00|39.17|36.37|39.21|36.41|39.24|36.44|39.16|36.36|0
1641450000000|2022-01-06 06:20:00|39.22|36.42|39.07|36.27|39.24|36.44|39.07|36.27|0
1641450300000|2022-01-06 06:25:00|39.04|36.24|39.01|36.21|39.06|36.26|38.96|36.16|0
1641450600000|2022-01-06 06:30:00|38.99|36.19|39.03|36.23|39.03|36.23|38.96|36.16|0
1641450900000|2022-01-06 06:35:00|39|36.2|38.79|35.99|39|36.2|38.78|35.98|0
1641451200000|2022-01-06 06:40:00|38.81|36.01|38.76|35.96|38.85|36.05|38.76|35.96|0
1641451500000|2022-01-06 06:45:00|38.75|35.95|38.85|36.05|38.87|36.07|38.74|35.94|0
1641451800000|2022-01-06 06:50:00|38.86|36.06|38.89|36.09|38.94|36.14|38.84|36.04|0
1641452100000|2022-01-06 06:55:00|38.86|36.06|38.82|36.02|38.9|36.1|38.78|35.98|0
1641452400000|2022-01-06 07:00:00|38.8|36|38.49|35.69|38.87|36.07|38.49|35.69|0
1641452700000|2022-01-06 07:05:00|38.47|35.67|38.46|35.66|38.53|35.73|38.38|35.58|0
1641453000000|2022-01-06 07:10:00|38.47|35.67|38.35|35.55|38.49|35.69|38.35|35.55|0
1641453300000|2022-01-06 07:15:00|38.34|35.54|38.28|35.48|38.4|35.6|38.25|35.45|0
1641453600000|2022-01-06 07:20:00|38.27|35.47|38.04|35.24|38.27|35.47|38.04|35.24|0
1641453900000|2022-01-06 07:25:00|38.02|35.22|37.87|35.07|38.07|35.27|37.87|35.07|0
1641454200000|2022-01-06 07:30:00|37.86|35.06|38.17|35.37|38.17|35.37|37.79|34.99|0
1641454500000|2022-01-06 07:35:00|38.16|35.36|37.75|34.95|38.17|35.37|37.75|34.95|0
1641454800000|2022-01-06 07:40:00|37.76|34.96|37.85|35.05|37.88|35.08|37.71|34.91|0
1641455100000|2022-01-06 07:45:00|37.86|35.06|37.96|35.16|38.07|35.27|37.84|35.04|0
1641455400000|2022-01-06 07:50:00|37.95|35.15|38.15|35.35|38.25|35.45|37.95|35.15|0
1641455700000|2022-01-06 07:55:00|38.14|35.34|38.23|35.43|38.23|35.43|38.12|35.32|0
1641456000000|2022-01-06 08:00:00|38.18|35.38|37.85|35.05|38.27|35.47|37.84|35.04|0
1641456300000|2022-01-06 08:05:00|37.68|35.28|37.77|35.37|37.8|35.4|37.57|35.17|0
1641456600000|2022-01-06 08:10:00|37.78|35.38|37.89|35.49|37.96|35.56|37.67|35.27|0
1641456900000|2022-01-06 08:15:00|37.91|35.51|37.78|35.38|37.95|35.55|37.78|35.38|0
1641457200000|2022-01-06 08:20:00|37.81|35.41|38.2|35.8|38.24|35.84|37.65|35.25|0
1641457500000|2022-01-06 08:25:00|38.22|35.82|38.21|35.81|38.39|35.99|38.14|35.74|0
1641457800000|2022-01-06 08:30:00|38.22|35.82|38.21|35.81|38.3|35.9|38.1|35.7|0
1641458100000|2022-01-06 08:35:00|38.25|35.85|39.49|37.09|39.49|37.09|38.21|35.81|0
1641458400000|2022-01-06 08:40:00|39.47|37.07|39.5|37.1|39.51|37.11|39.32|36.92|0
1641458700000|2022-01-06 08:45:00|39.51|37.11|39.25|36.85|39.54|37.14|39.25|36.85|0
1641459000000|2022-01-06 08:50:00|39.24|36.84|39.14|36.74|39.47|37.07|39.14|36.74|0
1641459300000|2022-01-06 08:55:00|39.12|36.72|38.96|36.56|39.16|36.76|38.85|36.45|0
1641459600000|2022-01-06 09:00:00|38.94|36.54|39.29|36.89|39.33|36.93|38.89|36.49|0
1641459900000|2022-01-06 09:05:00|39.26|36.86|39.22|36.82|39.37|36.97|39.18|36.78|0
1641460200000|2022-01-06 09:10:00|39.2|36.8|39.15|36.75|39.23|36.83|39.09|36.69|0
1641460500000|2022-01-06 09:15:00|39.13|36.73|39.03|36.63|39.16|36.76|37.76|35.36|0
1641460800000|2022-01-06 09:20:00|39.05|36.65|39.01|36.61|39.13|36.73|38.96|36.56|0
1641461100000|2022-01-06 09:25:00|38.99|36.59|39.2|36.8|39.2|36.8|38.92|36.52|0
1641461400000|2022-01-06 09:30:00|39.21|36.81|39.37|36.97|39.38|36.98|39.14|36.74|0
1641461700000|2022-01-06 09:35:00|39.36|36.96|39.27|36.87|39.41|37.01|39.22|36.82|0
1641462000000|2022-01-06 09:40:00|39.26|36.86|39.28|36.88|39.4|37|39.24|36.84|0
1641462300000|2022-01-06 09:45:00|39.29|36.89|39.29|36.89|39.37|36.97|39.22|36.82|0
1641462600000|2022-01-06 09:50:00|39.27|36.87|39.23|36.83|39.32|36.92|39.1|36.7|0
1641462900000|2022-01-06 09:55:00|39.25|36.85|39.11|36.71|39.44|37.04|39.11|36.71|0
1641463200000|2022-01-06 10:00:00|39.08|36.68|39.08|36.68|39.18|36.78|39.04|36.64|0
1641463500000|2022-01-06 10:05:00|39.07|36.67|38.94|36.54|39.08|36.68|38.89|36.49|0
1641463800000|2022-01-06 10:10:00|38.95|36.55|38.84|36.44|38.95|36.55|38.82|36.42|0
1641464100000|2022-01-06 10:15:00|38.83|36.43|38.92|36.52|38.95|36.55|38.82|36.42|0
1641464400000|2022-01-06 10:20:00|38.91|36.51|38.69|36.29|38.91|36.51|38.65|36.25|0
1641464700000|2022-01-06 10:25:00|38.71|36.31|38.72|36.32|38.77|36.37|38.65|36.25|0
1641465000000|2022-01-06 10:30:00|38.73|36.33|38.66|36.26|38.75|36.35|38.58|36.18|0
1641465300000|2022-01-06 10:35:00|38.65|36.25|38.17|35.77|39.13|36.73|38.17|35.77|0
1641465600000|2022-01-06 10:40:00|38.19|35.79|38.5|36.1|38.61|36.21|38.12|35.72|0
1641465900000|2022-01-06 10:45:00|38.49|36.09|38.37|35.97|38.51|36.11|38.36|35.96|0
1641466200000|2022-01-06 10:50:00|38.39|35.99|38.52|36.12|38.55|36.15|38.31|35.91|0
1641466500000|2022-01-06 10:55:00|38.5|36.1|38.49|36.09|38.55|36.15|38.43|36.03|0
1641466800000|2022-01-06 11:00:00|38.48|36.08|38.34|35.94|38.54|36.14|38.3|35.9|0
1641467100000|2022-01-06 11:05:00|38.32|35.92|38.52|36.12|38.52|36.12|38.26|35.86|0
1641467400000|2022-01-06 11:10:00|38.51|36.11|38.57|36.17|38.6|36.2|38.48|36.08|0
1641467700000|2022-01-06 11:15:00|38.52|36.12|38.54|36.14|38.63|36.23|38.5|36.1|0
1641468000000|2022-01-06 11:20:00|38.53|36.13|38.68|36.28|38.69|36.29|38.49|36.09|0
1641468300000|2022-01-06 11:25:00|38.67|36.27|38.66|36.26|38.72|36.32|38.56|36.16|0
1641468600000|2022-01-06 11:30:00|38.67|36.27|38.53|36.13|38.72|36.32|38.49|36.09|0
1641468900000|2022-01-06 11:35:00|38.51|36.11|38.7|36.3|38.74|36.34|38.51|36.11|0
1641469200000|2022-01-06 11:40:00|38.72|36.32|38.69|36.29|38.76|36.36|38.55|36.15|0
1641469500000|2022-01-06 11:45:00|38.68|36.28|38.87|36.47|38.88|36.48|38.63|36.23|0
1641469800000|2022-01-06 11:50:00|38.85|36.45|38.63|36.23|38.87|36.47|38.63|36.23|0
1641470100000|2022-01-06 11:55:00|38.65|36.25|38.73|36.33|38.75|36.35|38.63|36.23|0
1641470400000|2022-01-06 12:00:00|38.75|36.35|38.53|36.13|38.75|36.35|38.45|36.05|0
1641470700000|2022-01-06 12:05:00|38.52|36.12|38.45|36.05|38.55|36.15|38.41|36.01|0
1641471000000|2022-01-06 12:10:00|38.44|36.04|38.42|36.02|38.48|36.08|38.38|35.98|0
1641471300000|2022-01-06 12:15:00|38.41|36.01|38.5|36.1|38.5|36.1|38.38|35.98|0
1641471600000|2022-01-06 12:20:00|38.49|36.09|38.71|36.31|38.76|36.36|38.49|36.09|0
1641471900000|2022-01-06 12:25:00|38.68|36.28|38.88|36.48|38.93|36.53|38.67|36.27|0
1641472200000|2022-01-06 12:30:00|38.9|36.5|38.86|36.46|38.91|36.51|38.73|36.33|0
1641472500000|2022-01-06 12:35:00|38.88|36.48|38.66|36.26|38.88|36.48|38.61|36.21|0
1641472800000|2022-01-06 12:40:00|38.68|36.28|38.87|36.47|38.88|36.48|38.66|36.26|0
1641473100000|2022-01-06 12:45:00|38.86|36.46|38.88|36.48|38.94|36.54|38.85|36.45|0
1641473400000|2022-01-06 12:50:00|38.87|36.47|38.76|36.36|38.89|36.49|38.71|36.31|0
1641473700000|2022-01-06 12:55:00|38.74|36.34|38.7|36.3|38.81|36.41|38.66|36.26|0
1641474000000|2022-01-06 13:00:00|38.73|36.33|38.71|36.31|38.82|36.42|38.6|36.2|0
1641474300000|2022-01-06 13:05:00|38.73|36.33|38.65|36.25|38.79|36.39|38.63|36.23|0
1641474600000|2022-01-06 13:10:00|38.64|36.24|38.56|36.16|38.7|36.3|38.53|36.13|0
1641474900000|2022-01-06 13:15:00|38.55|36.15|38.41|36.01|38.57|36.17|38.38|35.98|0
1641475200000|2022-01-06 13:20:00|38.4|36|38.54|36.14|38.56|36.16|38.34|35.94|0
1641475500000|2022-01-06 13:25:00|38.53|36.13|38.48|36.08|38.57|36.17|38.48|36.08|0
1641475800000|2022-01-06 13:30:00|38.47|36.07|38.66|36.26|38.71|36.31|38.42|36.02|0
1641476100000|2022-01-06 13:35:00|38.65|36.25|38.58|36.18|38.68|36.28|38.56|36.16|0
1641476400000|2022-01-06 13:40:00|38.6|36.2|38.54|36.14|38.7|36.3|38.51|36.11|0
1641476700000|2022-01-06 13:45:00|38.53|36.13|38.72|36.32|38.74|36.34|38.5|36.1|0
1641477000000|2022-01-06 13:50:00|38.73|36.33|38.61|36.21|38.78|36.38|38.61|36.21|0
1641477300000|2022-01-06 13:55:00|38.62|36.22|38.58|36.18|38.67|36.27|38.56|36.16|0
1641477600000|2022-01-06 14:00:00|38.61|36.21|38.54|36.14|38.66|36.26|38.54|36.14|0
1641477900000|2022-01-06 14:05:00|38.52|36.12|38.66|36.26|38.68|36.28|38.44|36.04|0
1641478200000|2022-01-06 14:10:00|38.63|36.23|38.55|36.15|38.74|36.34|38.55|36.15|0
1641478500000|2022-01-06 14:15:00|38.56|36.16|38.56|36.16|38.64|36.24|38.53|36.13|0
1641478800000|2022-01-06 14:20:00|38.55|36.15|38.44|36.04|38.56|36.16|38.42|36.02|0
1641479100000|2022-01-06 14:25:00|38.45|36.05|38.95|36.55|38.95|36.55|38.45|36.05|0
1641479400000|2022-01-06 14:30:00|38.91|36.51|38.29|35.89|38.94|36.54|38.25|35.85|0
1641479700000|2022-01-06 14:35:00|38.33|35.93|37.84|35.44|38.49|36.09|37.78|35.38|0
1641480000000|2022-01-06 14:40:00|37.82|35.42|37.83|35.43|38.04|35.64|37.56|35.16|0
1641480300000|2022-01-06 14:45:00|37.81|35.41|38.66|36.26|38.68|36.28|37.77|35.37|0
1641480600000|2022-01-06 14:50:00|38.62|36.22|39.51|37.11|39.51|37.11|38.62|36.22|0
1641480900000|2022-01-06 14:55:00|39.52|37.12|39.5|37.1|40.45|38.05|38.84|36.44|0
1641481200000|2022-01-06 15:00:00|39.51|37.11|39.84|37.44|39.85|37.45|39.2|36.8|0
1641481500000|2022-01-06 15:05:00|39.86|37.46|39.98|37.58|40.08|37.68|39.63|37.23|0
1641481800000|2022-01-06 15:10:00|40.03|37.63|39.8|37.4|40.32|37.92|39.76|37.36|0
1641482100000|2022-01-06 15:15:00|39.72|37.32|39.76|37.36|39.8|37.4|39.21|36.81|0
1641482400000|2022-01-06 15:20:00|39.77|37.37|39.21|36.81|39.81|37.41|39.21|36.81|0
1641482700000|2022-01-06 15:25:00|39.17|36.77|39.02|36.62|39.17|36.77|38.61|36.21|0
1641483000000|2022-01-06 15:30:00|39.09|36.69|38.09|35.69|39.27|36.87|37.77|35.37|0
1641483300000|2022-01-06 15:35:00|38.1|35.7|38|35.6|38.3|35.9|37.84|35.44|0
1641483600000|2022-01-06 15:40:00|37.96|35.56|38.18|35.78|38.3|35.9|37.93|35.53|0
1641483900000|2022-01-06 15:45:00|38.14|35.74|37.72|35.32|38.26|35.86|37.69|35.29|0
1641484200000|2022-01-06 15:50:00|37.75|35.35|38.11|35.71|38.18|35.78|37.73|35.33|0
1641484500000|2022-01-06 15:55:00|38.08|35.68|38.11|35.71|38.16|35.76|37.6|35.2|0
1641484800000|2022-01-06 16:00:00|38.12|35.72|38.52|36.12|38.61|36.21|37.93|35.53|0
1641485100000|2022-01-06 16:05:00|38.54|36.14|38.29|35.89|38.67|36.27|38.16|35.76|0
1641485400000|2022-01-06 16:10:00|38.25|35.85|38.06|35.66|38.29|35.89|37.91|35.51|0
1641485700000|2022-01-06 16:15:00|38.05|35.65|38.17|35.77|38.17|35.77|37.66|35.26|0
1641486000000|2022-01-06 16:20:00|38.13|35.73|38.1|35.7|38.37|35.97|38.07|35.67|0
1641486300000|2022-01-06 16:25:00|38.15|35.75|38.36|35.96|38.55|36.15|38.15|35.75|0
1641486600000|2022-01-06 16:30:00|38.34|35.94|38.56|36.16|38.69|36.29|38.25|35.85|0
1641486900000|2022-01-06 16:35:00|38.57|36.17|38.42|36.02|38.59|36.19|38.25|35.85|0
1641487200000|2022-01-06 16:40:00|38.43|36.03|38.49|36.09|38.67|36.27|38.27|35.87|0
1641487500000|2022-01-06 16:45:00|38.52|36.12|38.31|35.91|38.62|36.22|38.24|35.84|0
1641487800000|2022-01-06 16:50:00|38.32|35.92|38.08|35.68|38.47|36.07|38.07|35.67|0
1641488100000|2022-01-06 16:55:00|38.07|35.67|38.11|35.71|38.18|35.78|38.01|35.61|0
1641488400000|2022-01-06 17:00:00|38.08|35.68|38.23|35.83|38.25|35.85|38.07|35.67|0
1641488700000|2022-01-06 17:05:00|38.24|35.84|37.85|35.45|38.32|35.92|37.81|35.41|0
1641489000000|2022-01-06 17:10:00|37.86|35.46|38.05|35.65|38.08|35.68|37.85|35.45|0
1641489300000|2022-01-06 17:15:00|38.02|35.62|38.12|35.72|38.2|35.8|37.94|35.54|0
1641489600000|2022-01-06 17:20:00|38.1|35.7|38.41|36.01|38.46|36.06|37.81|35.41|0
1641489900000|2022-01-06 17:25:00|38.44|36.04|38.17|35.77|38.45|36.05|38.12|35.72|0
1641490200000|2022-01-06 17:30:00|38.16|35.76|38.16|35.76|38.34|35.94|38.07|35.67|0
1641490500000|2022-01-06 17:35:00|38.18|35.78|38.08|35.68|38.27|35.87|37.88|35.48|0
1641490800000|2022-01-06 17:40:00|38.07|35.67|37.62|35.22|38.11|35.71|37.59|35.19|0
1641491100000|2022-01-06 17:45:00|37.59|35.19|37.79|35.39|37.85|35.45|37.54|35.14|0
1641491400000|2022-01-06 17:50:00|37.8|35.4|38.03|35.63|38.07|35.67|37.8|35.4|0
1641491700000|2022-01-06 17:55:00|38.01|35.61|38.2|35.8|38.21|35.81|37.96|35.56|0
1641492000000|2022-01-06 18:00:00|38.16|35.76|38.13|35.73|38.33|35.93|38.08|35.68|0
1641492300000|2022-01-06 18:05:00|38.12|35.72|38.09|35.69|38.25|35.85|38.05|35.65|0
1641492600000|2022-01-06 18:10:00|38.1|35.7|38.06|35.66|38.16|35.76|37.97|35.57|0
1641492900000|2022-01-06 18:15:00|38.05|35.65|38.18|35.78|38.44|36.04|38.05|35.65|0
1641493200000|2022-01-06 18:20:00|38.17|35.77|38.57|36.17|38.61|36.21|38.14|35.74|0
1641493500000|2022-01-06 18:25:00|38.59|36.19|38.69|36.29|38.74|36.34|38.53|36.13|0
1641493800000|2022-01-06 18:30:00|38.67|36.27|38.64|36.24|38.82|36.42|38.6|36.2|0
1641494100000|2022-01-06 18:35:00|38.66|36.26|38.66|36.26|38.8|36.4|38.49|36.09|0
1641494400000|2022-01-06 18:40:00|38.69|36.29|38.59|36.19|38.77|36.37|38.55|36.15|0
1641494700000|2022-01-06 18:45:00|38.65|36.25|38.57|36.17|38.72|36.32|38.4|36|0
1641495000000|2022-01-06 18:50:00|38.58|36.18|38.51|36.11|38.72|36.32|38.48|36.08|0
1641495300000|2022-01-06 18:55:00|38.5|36.1|38.44|36.04|38.61|36.21|38.4|36|0
1641495600000|2022-01-06 19:00:00|38.46|36.06|38.77|36.37|38.77|36.37|38.39|35.99|0
1641495900000|2022-01-06 19:05:00|38.75|36.35|38.53|36.13|38.87|36.47|38.49|36.09|0
1641496200000|2022-01-06 19:10:00|38.51|36.11|38.71|36.31|38.71|36.31|38.16|35.76|0
1641496500000|2022-01-06 19:15:00|38.74|36.34|38.68|36.28|38.76|36.36|38.49|36.09|0
1641496800000|2022-01-06 19:20:00|38.66|36.26|38.67|36.27|38.82|36.42|38.6|36.2|0
1641497100000|2022-01-06 19:25:00|38.68|36.28|38.63|36.23|38.8|36.4|38.55|36.15|0
1641497400000|2022-01-06 19:30:00|38.6|36.2|38.53|36.13|38.71|36.31|38.43|36.03|0
1641497700000|2022-01-06 19:35:00|38.52|36.12|38.42|36.02|38.59|36.19|38.36|35.96|0
1641498000000|2022-01-06 19:40:00|38.44|36.04|38.48|36.08|38.59|36.19|38.37|35.97|0
1641498300000|2022-01-06 19:45:00|38.45|36.05|38.29|35.89|38.46|36.06|38.19|35.79|0
1641498600000|2022-01-06 19:50:00|38.27|35.87|38.25|35.85|38.42|36.02|38.25|35.85|0
1641498900000|2022-01-06 19:55:00|38.23|35.83|38.26|35.86|38.3|35.9|38.12|35.72|0
1641499200000|2022-01-06 20:00:00|38.23|35.83|37.94|35.54|38.23|35.83|37.92|35.52|0
1641499500000|2022-01-06 20:05:00|37.95|35.55|38.12|35.72|38.16|35.76|37.85|35.45|0
1641499800000|2022-01-06 20:10:00|38.11|35.71|38.3|35.9|38.32|35.92|38.01|35.61|0
1641500100000|2022-01-06 20:15:00|38.31|35.91|38.61|36.21|38.69|36.29|38.25|35.85|0
1641500400000|2022-01-06 20:20:00|38.56|36.16|38.73|36.33|38.81|36.41|38.51|36.11|0
1641500700000|2022-01-06 20:25:00|38.7|36.3|38.48|36.08|38.75|36.35|38.48|36.08|0
1641501000000|2022-01-06 20:30:00|38.49|36.09|38.81|36.41|38.88|36.48|38.43|36.03|0
1641501300000|2022-01-06 20:35:00|38.83|36.43|38.97|36.57|39.05|36.65|38.7|36.3|0
1641501600000|2022-01-06 20:40:00|38.93|36.53|38.86|36.46|39.11|36.71|38.78|36.38|0
1641501900000|2022-01-06 20:45:00|38.89|36.49|39.08|36.68|39.08|36.68|38.78|36.38|0
1641502200000|2022-01-06 20:50:00|39.05|36.65|39.13|36.73|39.15|36.75|38.87|36.47|0
1641502500000|2022-01-06 20:55:00|39.15|36.75|38.68|36.28|39.46|37.06|38.65|36.25|0
1641502800000|2022-01-06 21:00:00|38.7|36.3|38.56|36.16|38.75|36.35|38.56|36.16|0
1641503100000|2022-01-06 21:05:00|38.57|36.17|38.48|36.08|38.57|36.17|38.39|35.99|0
1641503400000|2022-01-06 21:10:00|38.46|36.06|38.45|36.05|38.57|36.17|38.34|35.94|0
1641503700000|2022-01-06 21:15:00|38.66|35.86|38.63|35.83|38.68|35.88|38.59|35.79|0
1641504000000|2022-01-06 21:20:00|38.64|35.84|38.58|35.78|38.64|35.84|38.58|35.78|0
1641504300000|2022-01-06 21:25:00|38.56|35.76|38.59|35.79|38.59|35.79|38.55|35.75|0
1641504600000|2022-01-06 21:30:00|38.58|35.78|38.64|35.84|38.66|35.86|38.56|35.76|0
1641504900000|2022-01-06 21:35:00|38.63|35.83|38.7|35.9|38.72|35.92|38.59|35.79|0
1641505200000|2022-01-06 21:40:00|38.68|35.88|38.56|35.76|38.7|35.9|38.53|35.73|0
1641505500000|2022-01-06 21:45:00|38.55|35.75|38.56|35.76|38.56|35.76|38.5|35.7|0
1641505800000|2022-01-06 21:50:00|38.54|35.74|38.48|35.68|38.54|35.74|38.46|35.66|0
1641506100000|2022-01-06 21:55:00|38.49|35.69|38.52|35.72|38.56|35.76|38.48|35.68|0
1641506400000|2022-01-06 22:00:00|38.49|35.69|38.49|35.69|38.52|35.72|38.49|35.69|0
1641506700000|2022-01-06 22:05:00|38.48|35.68|38.51|35.71|38.51|35.71|38.48|35.68|0
1641507000000|2022-01-06 22:10:00|38.5|35.7|38.49|35.69|38.5|35.7|38.49|35.69|0
1641507300000|2022-01-06 22:15:00|38.48|35.68|38.49|35.69|38.49|35.69|38.48|35.68|0
1641507600000|2022-01-06 22:20:00|38.48|35.68|38.48|35.68|38.48|35.68|38.48|35.68|0
1641507900000|2022-01-06 22:25:00|38.49|35.69|38.51|35.71|38.53|35.73|38.49|35.69|0
1641508200000|2022-01-06 22:30:00|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1641508500000|2022-01-06 22:35:00|38.49|35.69|38.5|35.7|38.5|35.7|38.49|35.69|0
1641509100000|2022-01-06 22:45:00|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1641509400000|2022-01-06 22:50:00|38.48|35.68|38.48|35.68|38.49|35.69|38.48|35.68|0
1641509700000|2022-01-06 22:55:00|38.47|35.67|38.45|35.65|38.48|35.68|38.45|35.65|0
1641510000000|2022-01-06 23:00:00|38.29|35.49|38.33|35.53|38.34|35.54|38.24|35.44|0
1641510300000|2022-01-06 23:05:00|38.31|35.51|38.27|35.47|38.33|35.53|38.26|35.46|0
1641510600000|2022-01-06 23:10:00|38.26|35.46|38.32|35.52|38.32|35.52|38.24|35.44|0
1641510900000|2022-01-06 23:15:00|38.36|35.56|38.26|35.46|38.39|35.59|38.24|35.44|0
1641511200000|2022-01-06 23:20:00|38.24|35.44|38.31|35.51|38.32|35.52|38.21|35.41|0
1641511500000|2022-01-06 23:25:00|38.28|35.48|38.25|35.45|38.32|35.52|38.25|35.45|0
1641511800000|2022-01-06 23:30:00|38.24|35.44|38.25|35.45|38.31|35.51|38.19|35.39|0
1641512100000|2022-01-06 23:35:00|38.24|35.44|38.2|35.4|38.25|35.45|38.17|35.37|0
1641512400000|2022-01-06 23:40:00|38.18|35.38|38.25|35.45|38.26|35.46|38.18|35.38|0
1641512700000|2022-01-06 23:45:00|38.23|35.43|38.26|35.46|38.3|35.5|38.2|35.4|0
1641513000000|2022-01-06 23:50:00|38.25|35.45|38.19|35.39|38.26|35.46|38.18|35.38|0
1641513300000|2022-01-06 23:55:00|38.17|35.37|38.21|35.41|38.21|35.41|38.17|35.37|0
1641513600000|2022-01-07 00:00:00|38.19|35.39|38.11|35.31|38.26|35.46|38.04|35.24|0
1641513900000|2022-01-07 00:05:00|38.1|35.3|38.08|35.28|38.12|35.32|38.05|35.25|0
1641514200000|2022-01-07 00:10:00|38.1|35.3|37.99|35.19|38.15|35.35|37.96|35.16|0
1641514500000|2022-01-07 00:15:00|38|35.2|37.99|35.19|38.04|35.24|37.98|35.18|0
1641514800000|2022-01-07 00:20:00|38|35.2|38.01|35.21|38.05|35.25|37.99|35.19|0
1641515100000|2022-01-07 00:25:00|38|35.2|37.99|35.19|38.05|35.25|37.95|35.15|0
1641515400000|2022-01-07 00:30:00|38|35.2|37.94|35.14|38.02|35.22|37.92|35.12|0
1641515700000|2022-01-07 00:35:00|37.93|35.13|37.92|35.12|37.97|35.17|37.92|35.12|0
1641516000000|2022-01-07 00:40:00|37.93|35.13|37.94|35.14|37.94|35.14|37.89|35.09|0
1641516300000|2022-01-07 00:45:00|37.93|35.13|37.95|35.15|37.96|35.16|37.92|35.12|0
1641516600000|2022-01-07 00:50:00|37.94|35.14|37.97|35.17|37.99|35.19|37.94|35.14|0
1641516900000|2022-01-07 00:55:00|37.98|35.18|37.94|35.14|38.01|35.21|37.93|35.13|0
1641517200000|2022-01-07 01:00:00|37.93|35.13|37.87|35.07|37.98|35.18|37.87|35.07|0
1641517500000|2022-01-07 01:05:00|37.84|35.04|37.95|35.15|37.96|35.16|37.84|35.04|0
1641517800000|2022-01-07 01:10:00|37.94|35.14|37.98|35.18|38|35.2|37.92|35.12|0
1641518100000|2022-01-07 01:15:00|37.96|35.16|38|35.2|38.03|35.23|37.92|35.12|0
1641518400000|2022-01-07 01:20:00|38.02|35.22|37.99|35.19|38.02|35.22|37.96|35.16|0
1641518700000|2022-01-07 01:25:00|38|35.2|37.97|35.17|38.01|35.21|37.93|35.13|0
1641519000000|2022-01-07 01:30:00|37.96|35.16|37.91|35.11|37.99|35.19|37.88|35.08|0
1641519300000|2022-01-07 01:35:00|37.92|35.12|38.05|35.25|38.09|35.29|37.92|35.12|0
1641519600000|2022-01-07 01:40:00|38.06|35.26|38.1|35.3|38.13|35.33|38.01|35.21|0
1641519900000|2022-01-07 01:45:00|38.09|35.29|38.12|35.32|38.12|35.32|37.98|35.18|0
1641520200000|2022-01-07 01:50:00|38.13|35.33|38.1|35.3|38.14|35.34|38.05|35.25|0
1641520500000|2022-01-07 01:55:00|38.09|35.29|37.99|35.19|38.1|35.3|37.98|35.18|0
1641520800000|2022-01-07 02:00:00|38.01|35.21|38.29|35.49|38.3|35.5|38.01|35.21|0
1641521100000|2022-01-07 02:05:00|38.3|35.5|38.33|35.53|38.42|35.62|38.29|35.49|0
1641521400000|2022-01-07 02:10:00|38.34|35.54|38.3|35.5|38.34|35.54|38.25|35.45|0
1641521700000|2022-01-07 02:15:00|38.28|35.48|38.36|35.56|38.46|35.66|38.28|35.48|0
1641522000000|2022-01-07 02:20:00|38.38|35.58|38.24|35.44|38.39|35.59|38.2|35.4|0
1641522300000|2022-01-07 02:25:00|38.25|35.45|38.28|35.48|38.28|35.48|38.24|35.44|0
1641522600000|2022-01-07 02:30:00|38.3|35.5|38.35|35.55|38.4|35.6|38.25|35.45|0
1641522900000|2022-01-07 02:35:00|38.33|35.53|38.44|35.64|38.44|35.64|38.32|35.52|0
1641523200000|2022-01-07 02:40:00|38.43|35.63|38.36|35.56|38.43|35.63|38.35|35.55|0
1641523500000|2022-01-07 02:45:00|38.37|35.57|38.34|35.54|38.43|35.63|38.34|35.54|0
1641523800000|2022-01-07 02:50:00|38.33|35.53|38.24|35.44|38.33|35.53|38.23|35.43|0
1641524100000|2022-01-07 02:55:00|38.25|35.45|38.18|35.38|38.25|35.45|38.14|35.34|0
1641524400000|2022-01-07 03:00:00|38.17|35.37|38.19|35.39|38.23|35.43|38.15|35.35|0
1641524700000|2022-01-07 03:05:00|38.18|35.38|38.18|35.38|38.19|35.39|38.13|35.33|0
1641525000000|2022-01-07 03:10:00|38.19|35.39|38.2|35.4|38.22|35.42|38.17|35.37|0
1641525300000|2022-01-07 03:15:00|38.19|35.39|38.18|35.38|38.23|35.43|38.16|35.36|0
1641525600000|2022-01-07 03:20:00|38.15|35.35|37.96|35.16|38.18|35.38|37.95|35.15|0
1641525900000|2022-01-07 03:25:00|37.95|35.15|38|35.2|38.05|35.25|37.92|35.12|0
1641526200000|2022-01-07 03:30:00|37.99|35.19|38.12|35.32|38.13|35.33|37.99|35.19|0
1641526500000|2022-01-07 03:35:00|38.13|35.33|38.12|35.32|38.2|35.4|38.11|35.31|0
1641526800000|2022-01-07 03:40:00|38.13|35.33|38.13|35.33|38.19|35.39|38.1|35.3|0
1641527100000|2022-01-07 03:45:00|38.14|35.34|38.25|35.45|38.26|35.46|38.11|35.31|0
1641527400000|2022-01-07 03:50:00|38.24|35.44|38.25|35.45|38.28|35.48|38.19|35.39|0
1641527700000|2022-01-07 03:55:00|38.24|35.44|38.22|35.42|38.28|35.48|38.18|35.38|0
1641528000000|2022-01-07 04:00:00|38.21|35.41|38.24|35.44|38.28|35.48|38.21|35.41|0
1641528300000|2022-01-07 04:05:00|38.25|35.45|38.26|35.46|38.26|35.46|38.18|35.38|0
1641528600000|2022-01-07 04:10:00|38.27|35.47|38.23|35.43|38.29|35.49|38.22|35.42|0
1641528900000|2022-01-07 04:15:00|38.25|35.45|38.34|35.54|38.36|35.56|38.2|35.4|0
1641529200000|2022-01-07 04:20:00|38.33|35.53|38.34|35.54|38.38|35.58|38.3|35.5|0
1641529500000|2022-01-07 04:25:00|38.32|35.52|38.28|35.48|38.34|35.54|38.28|35.48|0
1641529800000|2022-01-07 04:30:00|38.29|35.49|38.28|35.48|38.34|35.54|38.27|35.47|0
1641530100000|2022-01-07 04:35:00|38.27|35.47|38.33|35.53|38.35|35.55|38.26|35.46|0
1641530400000|2022-01-07 04:40:00|38.32|35.52|38.28|35.48|38.36|35.56|38.28|35.48|0
1641530700000|2022-01-07 04:45:00|38.27|35.47|38.28|35.48|38.29|35.49|38.18|35.38|0
1641531000000|2022-01-07 04:50:00|38.29|35.49|38.22|35.42|38.29|35.49|38.2|35.4|0
1641531300000|2022-01-07 04:55:00|38.21|35.41|38.2|35.4|38.28|35.48|38.18|35.38|0
1641531600000|2022-01-07 05:00:00|38.18|35.38|38.13|35.33|38.22|35.42|38.13|35.33|0
1641531900000|2022-01-07 05:05:00|38.14|35.34|38.27|35.47|38.27|35.47|38.11|35.31|0
1641532200000|2022-01-07 05:10:00|38.3|35.5|38.29|35.49|38.45|35.65|38.27|35.47|0
1641532500000|2022-01-07 05:15:00|38.28|35.48|38.22|35.42|38.31|35.51|38.22|35.42|0
1641532800000|2022-01-07 05:20:00|38.23|35.43|38.24|35.44|38.29|35.49|38.23|35.43|0
1641533100000|2022-01-07 05:25:00|38.23|35.43|38.38|35.58|38.38|35.58|38.2|35.4|0
1641533400000|2022-01-07 05:30:00|38.36|35.56|38.35|35.55|38.4|35.6|38.3|35.5|0
1641533700000|2022-01-07 05:35:00|38.36|35.56|38.28|35.48|38.38|35.58|38.27|35.47|0
1641534000000|2022-01-07 05:40:00|38.29|35.49|38.35|35.55|38.36|35.56|38.29|35.49|0
1641534300000|2022-01-07 05:45:00|38.34|35.54|38.31|35.51|38.37|35.57|38.27|35.47|0
1641534600000|2022-01-07 05:50:00|38.29|35.49|38.26|35.46|38.33|35.53|38.25|35.45|0
1641534900000|2022-01-07 05:55:00|38.25|35.45|38.14|35.34|38.25|35.45|38.12|35.32|0
1641535200000|2022-01-07 06:00:00|38.16|35.36|38.24|35.44|38.25|35.45|38.12|35.32|0
1641535500000|2022-01-07 06:05:00|38.22|35.42|38.19|35.39|38.26|35.46|38.18|35.38|0
1641535800000|2022-01-07 06:10:00|38.2|35.4|38.22|35.42|38.26|35.46|38.19|35.39|0
1641536100000|2022-01-07 06:15:00|38.21|35.41|38.25|35.45|38.26|35.46|38.19|35.39|0
1641536400000|2022-01-07 06:20:00|38.23|35.43|38.24|35.44|38.27|35.47|38.2|35.4|0
1641536700000|2022-01-07 06:25:00|38.23|35.43|38.19|35.39|38.24|35.44|38.18|35.38|0
1641537000000|2022-01-07 06:30:00|38.18|35.38|38.03|35.23|38.2|35.4|38.03|35.23|0
1641537300000|2022-01-07 06:35:00|38.01|35.21|38.09|35.29|38.11|35.31|38|35.2|0
1641537600000|2022-01-07 06:40:00|38.11|35.31|38.16|35.36|38.16|35.36|38.05|35.25|0
1641537900000|2022-01-07 06:45:00|38.17|35.37|38.17|35.37|38.23|35.43|38.16|35.36|0
1641538200000|2022-01-07 06:50:00|38.19|35.39|38.26|35.46|38.26|35.46|38.17|35.37|0
1641538500000|2022-01-07 06:55:00|38.25|35.45|38.28|35.48|38.3|35.5|38.24|35.44|0
1641538800000|2022-01-07 07:00:00|38.24|35.44|38.45|35.65|38.49|35.69|38.22|35.42|0
1641539100000|2022-01-07 07:05:00|38.46|35.66|38.46|35.66|38.48|35.68|38.36|35.56|0
1641539400000|2022-01-07 07:10:00|38.48|35.68|38.49|35.69|38.53|35.73|38.45|35.65|0
1641539700000|2022-01-07 07:15:00|38.5|35.7|38.38|35.58|38.5|35.7|38.35|35.55|0
1641540000000|2022-01-07 07:20:00|38.35|35.55|38.38|35.58|38.39|35.59|38.31|35.51|0
1641540300000|2022-01-07 07:25:00|38.37|35.57|38.32|35.52|38.41|35.61|38.28|35.48|0
1641540600000|2022-01-07 07:30:00|38.34|35.54|38.45|35.65|38.45|35.65|38.31|35.51|0
1641540900000|2022-01-07 07:35:00|38.43|35.63|38.36|35.56|38.45|35.65|38.35|35.55|0
1641541200000|2022-01-07 07:40:00|38.38|35.58|38.4|35.6|38.44|35.64|38.36|35.56|0
1641541500000|2022-01-07 07:45:00|38.39|35.59|38.46|35.66|38.5|35.7|38.38|35.58|0
1641541800000|2022-01-07 07:50:00|38.45|35.65|38.48|35.68|38.5|35.7|38.43|35.63|0
1641542100000|2022-01-07 07:55:00|38.47|35.67|38.39|35.59|38.49|35.69|38.36|35.56|0
1641542400000|2022-01-07 08:00:00|38.37|35.57|38.76|35.96|38.78|35.98|38.36|35.56|0
1641542700000|2022-01-07 08:05:00|38.54|36.14|38.58|36.18|38.65|36.25|38.51|36.11|0
1641543000000|2022-01-07 08:10:00|38.59|36.19|38.33|35.93|38.59|36.19|38.33|35.93|0
1641543300000|2022-01-07 08:15:00|38.34|35.94|38.43|36.03|38.43|36.03|38.28|35.88|0
1641543600000|2022-01-07 08:20:00|38.42|36.02|38.37|35.97|38.43|36.03|38.33|35.93|0
1641543900000|2022-01-07 08:25:00|38.38|35.98|38.47|36.07|38.59|36.19|38.37|35.97|0
1641544200000|2022-01-07 08:30:00|38.52|36.12|38.79|36.39|38.93|36.53|38.52|36.12|0
1641544500000|2022-01-07 08:35:00|38.78|36.38|38.75|36.35|38.9|36.5|38.75|36.35|0
1641544800000|2022-01-07 08:40:00|38.76|36.36|38.97|36.57|39|36.6|38.75|36.35|0
1641545100000|2022-01-07 08:45:00|38.94|36.54|38.98|36.58|38.99|36.59|38.87|36.47|0
1641545400000|2022-01-07 08:50:00|38.97|36.57|38.9|36.5|38.98|36.58|38.81|36.41|0
1641545700000|2022-01-07 08:55:00|38.91|36.51|38.81|36.41|38.92|36.52|38.7|36.3|0
1641546000000|2022-01-07 09:00:00|38.83|36.43|38.82|36.42|38.93|36.53|38.78|36.38|0
1641546300000|2022-01-07 09:05:00|38.83|36.43|38.63|36.23|38.88|36.48|38.63|36.23|0
1641546600000|2022-01-07 09:10:00|38.65|36.25|38.47|36.07|38.66|36.26|38.43|36.03|0
1641546900000|2022-01-07 09:15:00|38.45|36.05|38.49|36.09|38.56|36.16|38.43|36.03|0
1641547200000|2022-01-07 09:20:00|38.48|36.08|38.4|36|38.48|36.08|38.4|36|0
1641547500000|2022-01-07 09:25:00|38.42|36.02|38.29|35.89|38.42|36.02|38.19|35.79|0
1641547800000|2022-01-07 09:30:00|38.27|35.87|38.11|35.71|38.29|35.89|38.11|35.71|0
1641548100000|2022-01-07 09:35:00|38.15|35.75|38.1|35.7|38.2|35.8|38.06|35.66|0
1641548400000|2022-01-07 09:40:00|38.12|35.72|38.12|35.72|38.14|35.74|38.02|35.62|0
1641548700000|2022-01-07 09:45:00|38.11|35.71|38.13|35.73|38.14|35.74|38.04|35.64|0
1641549000000|2022-01-07 09:50:00|38.12|35.72|38.2|35.8|38.2|35.8|38.11|35.71|0
1641549300000|2022-01-07 09:55:00|38.21|35.81|38.27|35.87|38.28|35.88|38.19|35.79|0
1641549600000|2022-01-07 10:00:00|38.25|35.85|38.25|35.85|38.42|36.02|38.24|35.84|0
1641549900000|2022-01-07 10:05:00|38.24|35.84|38.06|35.66|38.25|35.85|38.05|35.65|0
1641550200000|2022-01-07 10:10:00|38.08|35.68|38.04|35.64|38.09|35.69|38.01|35.61|0
1641550500000|2022-01-07 10:15:00|38.02|35.62|38.09|35.69|38.16|35.76|38.02|35.62|0
1641550800000|2022-01-07 10:20:00|38.07|35.67|38.03|35.63|38.07|35.67|38.02|35.62|0
1641551100000|2022-01-07 10:25:00|38.02|35.62|37.94|35.54|38.05|35.65|37.88|35.48|0
1641551400000|2022-01-07 10:30:00|37.92|35.52|37.87|35.47|37.95|35.55|37.83|35.43|0
1641551700000|2022-01-07 10:35:00|37.86|35.46|37.96|35.56|37.96|35.56|37.84|35.44|0
1641552000000|2022-01-07 10:40:00|37.98|35.58|37.89|35.49|37.98|35.58|37.85|35.45|0
1641552300000|2022-01-07 10:45:00|37.88|35.48|37.93|35.53|37.97|35.57|37.88|35.48|0
1641552600000|2022-01-07 10:50:00|37.92|35.52|37.88|35.48|37.95|35.55|37.83|35.43|0
1641552900000|2022-01-07 10:55:00|37.87|35.47|37.96|35.56|37.96|35.56|37.87|35.47|0
1641553200000|2022-01-07 11:00:00|37.93|35.53|38.02|35.62|38.08|35.68|37.93|35.53|0
1641553500000|2022-01-07 11:05:00|38.01|35.61|37.96|35.56|38.05|35.65|37.94|35.54|0
1641553800000|2022-01-07 11:10:00|37.94|35.54|38.04|35.64|38.09|35.69|37.92|35.52|0
1641554100000|2022-01-07 11:15:00|38.05|35.65|37.9|35.5|38.06|35.66|37.87|35.47|0
1641554400000|2022-01-07 11:20:00|37.89|35.49|37.87|35.47|37.91|35.51|37.83|35.43|0
1641554700000|2022-01-07 11:25:00|37.89|35.49|37.88|35.48|37.9|35.5|37.82|35.42|0
1641555000000|2022-01-07 11:30:00|37.87|35.47|37.84|35.44|37.96|35.56|37.83|35.43|0
1641555300000|2022-01-07 11:35:00|37.86|35.46|37.96|35.56|38|35.6|37.85|35.45|0
1641555600000|2022-01-07 11:40:00|37.98|35.58|37.95|35.55|38|35.6|37.9|35.5|0
1641555900000|2022-01-07 11:45:00|37.94|35.54|37.97|35.57|37.99|35.59|37.89|35.49|0
1641556200000|2022-01-07 11:50:00|37.96|35.56|38|35.6|38.04|35.64|37.95|35.55|0
1641556500000|2022-01-07 11:55:00|38.01|35.61|38.19|35.79|38.19|35.79|37.91|35.51|0
1641556800000|2022-01-07 12:00:00|38.16|35.76|37.93|35.53|38.16|35.76|37.89|35.49|0
1641557100000|2022-01-07 12:05:00|37.92|35.52|38.08|35.68|38.09|35.69|37.82|35.42|0
1641557400000|2022-01-07 12:10:00|38.09|35.69|38.09|35.69|38.16|35.76|38.08|35.68|0
1641557700000|2022-01-07 12:15:00|38.1|35.7|38.02|35.62|38.12|35.72|37.99|35.59|0
1641558000000|2022-01-07 12:20:00|38.06|35.66|38.11|35.71|38.16|35.76|38.05|35.65|0
1641558300000|2022-01-07 12:25:00|38.13|35.73|38.1|35.7|38.24|35.84|38.1|35.7|0
1641558600000|2022-01-07 12:30:00|38.11|35.71|38.05|35.65|38.13|35.73|38.02|35.62|0
1641558900000|2022-01-07 12:35:00|38.06|35.66|38.17|35.77|38.22|35.82|38.05|35.65|0
1641559200000|2022-01-07 12:40:00|38.18|35.78|38.21|35.81|38.3|35.9|38.14|35.74|0
1641559500000|2022-01-07 12:45:00|38.22|35.82|38.15|35.75|38.25|35.85|38.1|35.7|0
1641559800000|2022-01-07 12:50:00|38.16|35.76|38.15|35.75|38.16|35.76|38.08|35.68|0
1641560100000|2022-01-07 12:55:00|38.16|35.76|38.32|35.92|38.34|35.94|38.16|35.76|0
1641560400000|2022-01-07 13:00:00|38.31|35.91|38.28|35.88|38.34|35.94|38.18|35.78|0
1641560700000|2022-01-07 13:05:00|38.25|35.85|38.23|35.83|38.32|35.92|38.13|35.73|0
1641561000000|2022-01-07 13:10:00|38.25|35.85|38.31|35.91|38.33|35.93|38.2|35.8|0
1641561300000|2022-01-07 13:15:00|38.29|35.89|38.33|35.93|38.37|35.97|38.21|35.81|0
1641561600000|2022-01-07 13:20:00|38.35|35.95|38.32|35.92|38.41|36.01|38.28|35.88|0
1641561900000|2022-01-07 13:25:00|38.3|35.9|38.24|35.84|38.35|35.95|38.21|35.81|0
1641562200000|2022-01-07 13:30:00|38.27|35.87|38.59|36.19|38.68|36.28|37.76|35.36|0
1641562500000|2022-01-07 13:35:00|38.56|36.16|39.28|36.88|39.3|36.9|38.53|36.13|0
1641562800000|2022-01-07 13:40:00|39.3|36.9|39.08|36.68|39.4|37|39.05|36.65|0
1641563100000|2022-01-07 13:45:00|39.09|36.69|38.8|36.4|39.09|36.69|38.74|36.34|0
1641563400000|2022-01-07 13:50:00|38.83|36.43|39.38|36.98|39.48|37.08|38.8|36.4|0
1641563700000|2022-01-07 13:55:00|39.37|36.97|39.24|36.84|39.42|37.02|39.16|36.76|0
1641564000000|2022-01-07 14:00:00|39.23|36.83|39.13|36.73|39.23|36.83|39.02|36.62|0
1641564300000|2022-01-07 14:05:00|39.11|36.71|38.91|36.51|39.11|36.71|38.89|36.49|0
1641564600000|2022-01-07 14:10:00|38.89|36.49|38.84|36.44|39.1|36.7|38.84|36.44|0
1641564900000|2022-01-07 14:15:00|38.81|36.41|38.79|36.39|38.88|36.48|38.73|36.33|0
1641565200000|2022-01-07 14:20:00|38.78|36.38|38.8|36.4|38.86|36.46|38.74|36.34|0
1641565500000|2022-01-07 14:25:00|38.78|36.38|38.72|36.32|38.91|36.51|38.68|36.28|0
1641565800000|2022-01-07 14:30:00|38.7|36.3|38.91|36.51|39.07|36.67|38.46|36.06|0
1641566100000|2022-01-07 14:35:00|38.88|36.48|38.63|36.23|39.12|36.72|38.63|36.23|0
1641566400000|2022-01-07 14:40:00|38.62|36.22|38.09|35.69|38.82|36.42|38.08|35.68|0
1641566700000|2022-01-07 14:45:00|38.14|35.74|38.13|35.73|38.3|35.9|37.93|35.53|0
1641567000000|2022-01-07 14:50:00|38.18|35.78|38.03|35.63|38.29|35.89|37.95|35.55|0
1641567300000|2022-01-07 14:55:00|38.05|35.65|38.1|35.7|38.14|35.74|37.83|35.43|0
1641567600000|2022-01-07 15:00:00|38.06|35.66|38.08|35.68|38.57|36.17|36.65|34.25|0
1641567900000|2022-01-07 15:05:00|38.16|35.76|38.46|36.06|38.47|36.07|38.16|35.76|0
1641568200000|2022-01-07 15:10:00|38.49|36.09|38.39|35.99|38.58|36.18|38.21|35.81|0
1641568500000|2022-01-07 15:15:00|38.4|36|38.66|36.26|38.73|36.33|38.4|36|0
1641568800000|2022-01-07 15:20:00|38.7|36.3|38.87|36.47|38.87|36.47|38.51|36.11|0
1641569100000|2022-01-07 15:25:00|38.85|36.45|38.77|36.37|38.87|36.47|38.52|36.12|0
1641569400000|2022-01-07 15:30:00|38.81|36.41|38.81|36.41|38.89|36.49|38.59|36.19|0
1641569700000|2022-01-07 15:35:00|38.82|36.42|39.41|37.01|39.41|37.01|38.1|35.7|0
1641570000000|2022-01-07 15:40:00|39.39|36.99|39.54|37.14|39.62|37.22|39.07|36.67|0
1641570300000|2022-01-07 15:45:00|39.57|37.17|39.8|37.4|39.81|37.41|39.54|37.14|0
1641570600000|2022-01-07 15:50:00|39.82|37.42|40.94|38.54|41.49|39.09|39.7|37.3|0
1641570900000|2022-01-07 15:55:00|40.93|38.53|39.93|37.53|41.07|38.67|39.73|37.33|0
1641571200000|2022-01-07 16:00:00|39.97|37.57|39.97|37.57|40.11|37.71|39.7|37.3|0
1641571500000|2022-01-07 16:05:00|39.99|37.59|39.82|37.42|39.99|37.59|39.66|37.26|0
1641571800000|2022-01-07 16:10:00|39.8|37.4|39.94|37.54|40.01|37.61|39.79|37.39|0
1641572100000|2022-01-07 16:15:00|39.93|37.53|40.14|37.74|40.31|37.91|39.81|37.41|0
1641572400000|2022-01-07 16:20:00|40.15|37.75|39.67|37.27|40.15|37.75|39.6|37.2|0
1641572700000|2022-01-07 16:25:00|39.71|37.31|39.28|36.88|39.77|37.37|39.28|36.88|0
1641573000000|2022-01-07 16:30:00|39.32|36.92|39.34|36.94|39.94|37.54|39.26|36.86|0
1641573300000|2022-01-07 16:35:00|39.35|36.95|39.31|36.91|39.45|37.05|39.18|36.78|0
1641573600000|2022-01-07 16:40:00|39.28|36.88|39.24|36.84|39.34|36.94|39.1|36.7|0
1641573900000|2022-01-07 16:45:00|39.22|36.82|38.74|36.34|39.28|36.88|38.74|36.34|0
1641574200000|2022-01-07 16:50:00|38.71|36.31|38.64|36.24|39.18|36.78|38.28|35.88|0
1641574500000|2022-01-07 16:55:00|38.63|36.23|38.4|36|38.76|36.36|38.29|35.89|0
1641574800000|2022-01-07 17:00:00|38.37|35.97|38.61|36.21|38.62|36.22|38.33|35.93|0
1641575100000|2022-01-07 17:05:00|38.59|36.19|38.54|36.14|38.69|36.29|38.44|36.04|0
1641575400000|2022-01-07 17:10:00|38.51|36.11|38.4|36|38.56|36.16|38.36|35.96|0
1641575700000|2022-01-07 17:15:00|38.44|36.04|38.63|36.23|38.63|36.23|38.33|35.93|0
1641576000000|2022-01-07 17:20:00|38.66|36.26|38.77|36.37|38.81|36.41|38.66|36.26|0
1641576300000|2022-01-07 17:25:00|38.78|36.38|38.71|36.31|38.86|36.46|38.65|36.25|0
1641576600000|2022-01-07 17:30:00|38.7|36.3|38.78|36.38|38.86|36.46|38.7|36.3|0
1641576900000|2022-01-07 17:35:00|38.76|36.36|38.87|36.47|39.01|36.61|38.76|36.36|0
1641577200000|2022-01-07 17:40:00|38.86|36.46|38.83|36.43|38.9|36.5|38.72|36.32|0
1641577500000|2022-01-07 17:45:00|38.86|36.46|38.82|36.42|38.91|36.51|38.51|36.11|0
1641577800000|2022-01-07 17:50:00|38.83|36.43|38.68|36.28|38.84|36.44|38.62|36.22|0
1641578100000|2022-01-07 17:55:00|38.66|36.26|38.61|36.21|38.77|36.37|38.59|36.19|0
1641578400000|2022-01-07 18:00:00|38.59|36.19|38.18|35.78|38.84|36.44|38.18|35.78|0
1641578700000|2022-01-07 18:05:00|38.19|35.79|38.11|35.71|38.23|35.83|38.03|35.63|0
1641579000000|2022-01-07 18:10:00|38.09|35.69|38.04|35.64|38.12|35.72|38.01|35.61|0
1641579300000|2022-01-07 18:15:00|38.05|35.65|38.08|35.68|38.15|35.75|37.94|35.54|0
1641579600000|2022-01-07 18:20:00|38.07|35.67|38.21|35.81|38.23|35.83|38.02|35.62|0
1641579900000|2022-01-07 18:25:00|38.2|35.8|38.29|35.89|38.34|35.94|38.16|35.76|0
1641580200000|2022-01-07 18:30:00|38.31|35.91|38.1|35.7|38.35|35.95|38.1|35.7|0
1641580500000|2022-01-07 18:35:00|38.08|35.68|38.22|35.82|38.25|35.85|38.02|35.62|0
1641580800000|2022-01-07 18:40:00|38.25|35.85|38.2|35.8|38.31|35.91|38.14|35.74|0
1641581100000|2022-01-07 18:45:00|38.21|35.81|38.34|35.94|38.34|35.94|38.21|35.81|0
1641581400000|2022-01-07 18:50:00|38.33|35.93|38.32|35.92|38.51|36.11|38.22|35.82|0
1641581700000|2022-01-07 18:55:00|38.33|35.93|38.36|35.96|38.36|35.96|38.22|35.82|0
1641582000000|2022-01-07 19:00:00|38.34|35.94|38.3|35.9|38.36|35.96|38.22|35.82|0
1641582300000|2022-01-07 19:05:00|38.31|35.91|38.33|35.93|38.48|36.08|38.25|35.85|0
1641582600000|2022-01-07 19:10:00|38.34|35.94|37.74|35.34|38.34|35.94|37.04|34.64|0
1641582900000|2022-01-07 19:15:00|37.73|35.33|37.73|35.33|37.78|35.38|37.66|35.26|0
1641583200000|2022-01-07 19:20:00|37.74|35.34|38.04|35.64|38.04|35.64|37.74|35.34|0
1641583500000|2022-01-07 19:25:00|38.07|35.67|37.91|35.51|38.17|35.77|37.9|35.5|0
1641583800000|2022-01-07 19:30:00|37.93|35.53|37.94|35.54|38.01|35.61|37.87|35.47|0
1641584100000|2022-01-07 19:35:00|37.95|35.55|37.61|35.21|38.02|35.62|37.61|35.21|0
1641584400000|2022-01-07 19:40:00|37.63|35.23|37.56|35.16|37.72|35.32|37.45|35.05|0
1641584700000|2022-01-07 19:45:00|37.55|35.15|37.48|35.08|37.63|35.23|37.34|34.94|0
1641585000000|2022-01-07 19:50:00|37.46|35.06|37.36|34.96|37.56|35.16|37.3|34.9|0
1641585300000|2022-01-07 19:55:00|37.37|34.97|37.42|35.02|37.46|35.06|37.34|34.94|0
1641585600000|2022-01-07 20:00:00|37.4|35|37.1|34.7|37.44|35.04|37.1|34.7|0
1641585900000|2022-01-07 20:05:00|37.12|34.72|37.13|34.73|37.16|34.76|36.94|34.54|0
1641586200000|2022-01-07 20:10:00|37.12|34.72|37.38|34.98|37.41|35.01|37.12|34.72|0
1641586500000|2022-01-07 20:15:00|37.37|34.97|37.29|34.89|37.41|35.01|37.26|34.86|0
1641586800000|2022-01-07 20:20:00|37.27|34.87|37.45|35.05|37.45|35.05|37.23|34.83|0
1641587100000|2022-01-07 20:25:00|37.43|35.03|37.49|35.09|37.63|35.23|37.43|35.03|0
1641587400000|2022-01-07 20:30:00|37.47|35.07|37.47|35.07|37.61|35.21|37.2|34.8|0
1641587700000|2022-01-07 20:35:00|37.49|35.09|37.34|34.94|37.55|35.15|37.28|34.88|0
1641588000000|2022-01-07 20:40:00|37.32|34.92|37.56|35.16|37.59|35.19|37.27|34.87|0
1641588300000|2022-01-07 20:45:00|37.59|35.19|37.07|34.67|37.67|35.27|36.97|34.57|0
1641588600000|2022-01-07 20:50:00|37.06|34.66|37.33|34.93|37.35|34.95|36.94|34.54|0
1641588900000|2022-01-07 20:55:00|37.34|34.94|37.57|35.17|37.6|35.2|36.85|34.45|0
1641589200000|2022-01-07 21:00:00|37.16|34.76|36.92|34.52|37.16|34.76|36.92|34.52|0
1641589500000|2022-01-07 21:05:00|36.9|34.5|36.91|34.51|36.91|34.51|36.79|34.39|0
1641589800000|2022-01-07 21:10:00|36.9|34.5|37.13|34.73|37.14|34.74|36.9|34.5|0
1641801900000|2022-01-10 08:05:00|36.27|33.87|36.49|34.09|36.5|34.1|36.27|33.87|0
1641802200000|2022-01-10 08:10:00|36.51|34.11|36.62|34.22|36.67|34.27|36.38|33.98|0
1641802500000|2022-01-10 08:15:00|36.66|34.26|36.82|34.42|36.87|34.47|36.62|34.22|0
1641802800000|2022-01-10 08:20:00|36.86|34.46|36.79|34.39|37|34.6|36.76|34.36|0
1641803100000|2022-01-10 08:25:00|36.75|34.35|37.36|34.96|37.41|35.01|36.75|34.35|0
1641803400000|2022-01-10 08:30:00|37.38|34.98|37.79|35.39|37.8|35.4|37.38|34.98|0
1641803700000|2022-01-10 08:35:00|37.75|35.35|37.94|35.54|38.02|35.62|37.75|35.35|0
1641804000000|2022-01-10 08:40:00|37.95|35.55|38.65|36.25|41.67|39.27|37.52|35.12|0
1641804300000|2022-01-10 08:45:00|38.66|36.26|38.58|36.18|38.87|36.47|38.54|36.14|0
1641804600000|2022-01-10 08:50:00|38.59|36.19|38.37|35.97|38.8|36.4|38.33|35.93|0
1641804900000|2022-01-10 08:55:00|38.36|35.96|38.16|35.76|38.43|36.03|38.05|35.65|0
1641805200000|2022-01-10 09:00:00|38.15|35.75|38.21|35.81|38.21|35.81|37.99|35.59|0
1641805500000|2022-01-10 09:05:00|38.19|35.79|37.91|35.51|38.19|35.79|37.84|35.44|0
1641805800000|2022-01-10 09:10:00|37.99|35.59|37.99|35.59|38.01|35.61|37.83|35.43|0
1641806100000|2022-01-10 09:15:00|37.97|35.57|37.86|35.46|37.97|35.57|37.84|35.44|0
1641806400000|2022-01-10 09:20:00|37.85|35.45|37.78|35.38|37.86|35.46|37.75|35.35|0
1641806700000|2022-01-10 09:25:00|37.79|35.39|37.68|35.28|37.79|35.39|37.67|35.27|0
1641807000000|2022-01-10 09:30:00|37.67|35.27|37.79|35.39|37.79|35.39|37.6|35.2|0
1641807300000|2022-01-10 09:35:00|37.8|35.4|37.76|35.36|37.8|35.4|37.63|35.23|0
1641807600000|2022-01-10 09:40:00|37.78|35.38|37.63|35.23|37.78|35.38|37.63|35.23|0
1641807900000|2022-01-10 09:45:00|37.64|35.24|37.83|35.43|37.84|35.44|37.64|35.24|0
1641808200000|2022-01-10 09:50:00|37.84|35.44|37.79|35.39|37.88|35.48|37.77|35.37|0
1641808500000|2022-01-10 09:55:00|37.77|35.37|37.95|35.55|37.95|35.55|37.72|35.32|0
1641808800000|2022-01-10 10:00:00|37.94|35.54|37.91|35.51|38.07|35.67|37.91|35.51|0
1641809100000|2022-01-10 10:05:00|37.92|35.52|37.85|35.45|37.96|35.56|37.84|35.44|0
1641809400000|2022-01-10 10:10:00|37.87|35.47|37.62|35.22|37.87|35.47|37.61|35.21|0
1641809700000|2022-01-10 10:15:00|37.61|35.21|37.73|35.33|37.74|35.34|37.58|35.18|0
1641810000000|2022-01-10 10:20:00|37.71|35.31|37.94|35.54|37.98|35.58|37.69|35.29|0
1641810300000|2022-01-10 10:25:00|37.96|35.56|37.87|35.47|37.97|35.57|37.83|35.43|0
1641810600000|2022-01-10 10:30:00|37.88|35.48|37.85|35.45|37.97|35.57|37.85|35.45|0
1641810900000|2022-01-10 10:35:00|37.87|35.47|37.88|35.48|37.93|35.53|37.83|35.43|0
1641811200000|2022-01-10 10:40:00|37.87|35.47|38.14|35.74|38.17|35.77|37.86|35.46|0
1641811500000|2022-01-10 10:45:00|38.16|35.76|38.11|35.71|38.16|35.76|38.01|35.61|0
1641811800000|2022-01-10 10:50:00|38.09|35.69|38.21|35.81|38.25|35.85|38.02|35.62|0
1641812100000|2022-01-10 10:55:00|38.22|35.82|38.13|35.73|38.24|35.84|38.09|35.69|0
1641812400000|2022-01-10 11:00:00|38.14|35.74|38.28|35.88|38.3|35.9|38.06|35.66|0
1641812700000|2022-01-10 11:05:00|38.25|35.85|38.28|35.88|38.33|35.93|38.17|35.77|0
1641813000000|2022-01-10 11:10:00|38.26|35.86|38.29|35.89|38.31|35.91|38.22|35.82|0
1641813300000|2022-01-10 11:15:00|38.3|35.9|38.16|35.76|38.3|35.9|38.14|35.74|0
1641813600000|2022-01-10 11:20:00|38.17|35.77|38.35|35.95|38.38|35.98|38.11|35.71|0
1641813900000|2022-01-10 11:25:00|38.36|35.96|38.34|35.94|38.42|36.02|38.34|35.94|0
1641814200000|2022-01-10 11:30:00|38.35|35.95|38.35|35.95|38.35|35.95|38.19|35.79|0
1641814500000|2022-01-10 11:35:00|38.34|35.94|38.48|36.08|38.5|36.1|38.29|35.89|0
1641814800000|2022-01-10 11:40:00|38.46|36.06|38.43|36.03|38.61|36.21|38.41|36.01|0
1641815100000|2022-01-10 11:45:00|38.41|36.01|38.33|35.93|38.41|36.01|38.31|35.91|0
1641815400000|2022-01-10 11:50:00|38.32|35.92|38.3|35.9|38.35|35.95|38.21|35.81|0
1641815700000|2022-01-10 11:55:00|38.29|35.89|37.06|34.66|38.29|35.89|37.05|34.65|0
1641816000000|2022-01-10 12:00:00|37.05|34.65|37.14|34.74|37.15|34.75|36.98|34.58|0
1641816300000|2022-01-10 12:05:00|37.13|34.73|37.25|34.85|37.27|34.87|37.02|34.62|0
1641816600000|2022-01-10 12:10:00|37.22|34.82|37.43|35.03|37.49|35.09|37.17|34.77|0
1641816900000|2022-01-10 12:15:00|37.44|35.04|37.63|35.23|37.66|35.26|37.44|35.04|0
1641817200000|2022-01-10 12:20:00|37.64|35.24|37.53|35.13|37.64|35.24|37.52|35.12|0
1641817500000|2022-01-10 12:25:00|37.55|35.15|37.6|35.2|37.68|35.28|37.51|35.11|0
1641817800000|2022-01-10 12:30:00|37.61|35.21|38.09|35.69|38.11|35.71|37.57|35.17|0
1641818100000|2022-01-10 12:35:00|38.08|35.68|38.54|36.14|38.62|36.22|37.3|34.9|0
1641818400000|2022-01-10 12:40:00|38.55|36.15|38.48|36.08|38.58|36.18|38.44|36.04|0
1641818700000|2022-01-10 12:45:00|38.5|36.1|38.62|36.22|38.66|36.26|38.47|36.07|0
1641819000000|2022-01-10 12:50:00|38.64|36.24|38.86|36.46|38.89|36.49|38.64|36.24|0
1641819300000|2022-01-10 12:55:00|38.84|36.44|39.13|36.73|39.14|36.74|38.8|36.4|0
1641819600000|2022-01-10 13:00:00|39.12|36.72|38.93|36.53|39.2|36.8|38.93|36.53|0
1641819900000|2022-01-10 13:05:00|38.95|36.55|38.91|36.51|39.01|36.61|38.81|36.41|0
1641820200000|2022-01-10 13:10:00|38.94|36.54|38.83|36.43|39.01|36.61|38.81|36.41|0
1641820500000|2022-01-10 13:15:00|38.84|36.44|38.82|36.42|38.92|36.52|38.8|36.4|0
1641820800000|2022-01-10 13:20:00|38.85|36.45|38.87|36.47|38.87|36.47|38.71|36.31|0
1641821100000|2022-01-10 13:25:00|38.88|36.48|38.84|36.44|38.92|36.52|38.79|36.39|0
1641821400000|2022-01-10 13:30:00|38.82|36.42|38.88|36.48|39.02|36.62|38.74|36.34|0
1641821700000|2022-01-10 13:35:00|38.91|36.51|38.69|36.29|38.98|36.58|38.69|36.29|0
1641822000000|2022-01-10 13:40:00|38.72|36.32|38.85|36.45|38.85|36.45|38.67|36.27|0
1641822300000|2022-01-10 13:45:00|38.86|36.46|38.87|36.47|38.89|36.49|38.8|36.4|0
1641822600000|2022-01-10 13:50:00|38.89|36.49|39.07|36.67|39.07|36.67|38.76|36.36|0
1641822900000|2022-01-10 13:55:00|39.06|36.66|39.01|36.61|39.1|36.7|39|36.6|0
1641823200000|2022-01-10 14:00:00|39|36.6|38.91|36.51|39.03|36.63|38.91|36.51|0
1641823500000|2022-01-10 14:05:00|38.9|36.5|38.91|36.51|38.96|36.56|38.8|36.4|0
1641823800000|2022-01-10 14:10:00|38.93|36.53|39.07|36.67|39.07|36.67|38.91|36.51|0
1641824100000|2022-01-10 14:15:00|39.05|36.65|39.11|36.71|39.28|36.88|39.01|36.61|0
1641824400000|2022-01-10 14:20:00|39.09|36.69|39.28|36.88|39.28|36.88|38.97|36.57|0
1641824700000|2022-01-10 14:25:00|39.26|36.86|39.16|36.76|39.26|36.86|38.96|36.56|0
1641825000000|2022-01-10 14:30:00|39.13|36.73|39.73|37.33|39.82|37.42|38.99|36.59|0
1641825300000|2022-01-10 14:35:00|39.75|37.35|39.87|37.47|40.09|37.69|39.69|37.29|0
1641825600000|2022-01-10 14:40:00|39.8|37.4|40.78|38.38|40.79|38.39|39.03|36.63|0
1641825900000|2022-01-10 14:45:00|40.79|38.39|40.39|37.99|40.98|38.58|40.05|37.65|0
1641826200000|2022-01-10 14:50:00|40.37|37.97|40.66|38.26|40.74|38.34|40.17|37.77|0
1641826500000|2022-01-10 14:55:00|40.68|38.28|40.81|38.41|40.99|38.59|40.59|38.19|0
1641826800000|2022-01-10 15:00:00|40.79|38.39|42.02|39.62|42.04|39.64|40.16|37.76|0
1641827100000|2022-01-10 15:05:00|41.99|39.59|41.45|39.05|42.07|39.67|41.36|38.96|0
1641827400000|2022-01-10 15:10:00|41.48|39.08|42.51|40.11|42.55|40.15|41.48|39.08|0
1641827700000|2022-01-10 15:15:00|42.52|40.12|41.31|38.91|42.61|40.21|41.25|38.85|0
1641828000000|2022-01-10 15:20:00|41.25|38.85|41.91|39.51|42.1|39.7|41.07|38.67|0
1641828300000|2022-01-10 15:25:00|41.94|39.54|41.35|38.95|41.97|39.57|41.32|38.92|0
1641828600000|2022-01-10 15:30:00|41.31|38.91|41.35|38.95|41.48|39.08|41|38.6|0
1641828900000|2022-01-10 15:35:00|41.4|39|43.62|41.22|43.64|41.24|41.29|38.89|0
1641829200000|2022-01-10 15:40:00|43.61|41.21|43.92|41.52|44.04|41.64|43.47|41.07|0
1641829500000|2022-01-10 15:45:00|43.9|41.5|44.79|42.39|44.93|42.53|43.79|41.39|0
1641829800000|2022-01-10 15:50:00|44.81|42.41|44.38|41.98|44.92|42.52|44.24|41.84|0
1641830100000|2022-01-10 15:55:00|44.33|41.93|44.23|41.83|44.68|42.28|44.11|41.71|0
1641830400000|2022-01-10 16:00:00|44.3|41.9|44.19|41.79|44.64|42.24|44.14|41.74|0
1641830700000|2022-01-10 16:05:00|44.25|41.85|43.76|41.36|44.27|41.87|43.76|41.36|0
1641831000000|2022-01-10 16:10:00|43.4|41|43.01|40.61|43.46|41.06|42.92|40.52|0
1641831300000|2022-01-10 16:15:00|43.04|40.64|42.69|40.29|43.24|40.84|42.63|40.23|0
1641831600000|2022-01-10 16:20:00|42.7|40.3|42.49|40.09|42.86|40.46|42.41|40.01|0
1641831900000|2022-01-10 16:25:00|42.51|40.11|41.87|39.47|43.42|41.02|41.79|39.39|0
1641832200000|2022-01-10 16:30:00|41.88|39.48|42.33|39.93|42.38|39.98|41.88|39.48|0
1641832500000|2022-01-10 16:35:00|42.36|39.96|42.62|40.22|42.68|40.28|42.27|39.87|0
1641832800000|2022-01-10 16:40:00|42.67|40.27|42.63|40.23|42.86|40.46|42.59|40.19|0
1641833100000|2022-01-10 16:45:00|42.62|40.22|42.54|40.14|42.76|40.36|42.42|40.02|0
1641833400000|2022-01-10 16:50:00|42.63|40.23|42.68|40.28|42.79|40.39|42.43|40.03|0
1641833700000|2022-01-10 16:55:00|42.69|40.29|42.21|39.81|42.77|40.37|42.18|39.78|0
1641834000000|2022-01-10 17:00:00|42.24|39.84|42.74|40.34|42.75|40.35|42.19|39.79|0
1641834300000|2022-01-10 17:05:00|42.72|40.32|43.07|40.67|43.09|40.69|42.66|40.26|0
1641834600000|2022-01-10 17:10:00|43.06|40.66|42.69|40.29|43.06|40.66|42.64|40.24|0
1641834900000|2022-01-10 17:15:00|42.71|40.31|42.96|40.56|42.99|40.59|42.66|40.26|0
1641835200000|2022-01-10 17:20:00|42.98|40.58|42.92|40.52|43.02|40.62|42.85|40.45|0
1641835500000|2022-01-10 17:25:00|42.95|40.55|42.9|40.5|43.01|40.61|42.75|40.35|0
1641835800000|2022-01-10 17:30:00|42.91|40.51|43.01|40.61|43.13|40.73|42.85|40.45|0
1641836100000|2022-01-10 17:35:00|42.99|40.59|43.05|40.65|43.07|40.67|42.85|40.45|0
1641836400000|2022-01-10 17:40:00|43.03|40.63|42.9|40.5|43.1|40.7|42.48|40.08|0
1641836700000|2022-01-10 17:45:00|42.91|40.51|42.43|40.03|42.91|40.51|42.14|39.74|0
1641837000000|2022-01-10 17:50:00|42.46|40.06|41.69|39.29|42.55|40.15|41.45|39.05|0
1641837300000|2022-01-10 17:55:00|41.7|39.3|41.98|39.58|42.06|39.66|41.7|39.3|0
1641837600000|2022-01-10 18:00:00|41.99|39.59|41.84|39.44|42.06|39.66|41.6|39.2|0
1641837900000|2022-01-10 18:05:00|41.82|39.42|41.67|39.27|41.87|39.47|41.52|39.12|0
1641838200000|2022-01-10 18:10:00|41.64|39.24|41.46|39.06|41.74|39.34|41.46|39.06|0
1641838500000|2022-01-10 18:15:00|41.42|39.02|41.35|38.95|41.59|39.19|41.35|38.95|0
1641838800000|2022-01-10 18:20:00|41.37|38.97|41.94|39.54|41.94|39.54|41.06|38.66|0
1641839100000|2022-01-10 18:25:00|41.92|39.52|41.1|38.7|41.98|39.58|40.94|38.54|0
1641839400000|2022-01-10 18:30:00|41.08|38.68|41.19|38.79|41.31|38.91|40.88|38.48|0
1641839700000|2022-01-10 18:35:00|41.17|38.77|41.29|38.89|41.29|38.89|41.02|38.62|0
1641840000000|2022-01-10 18:40:00|41.26|38.86|40.71|38.31|41.29|38.89|40.68|38.28|0
1641840300000|2022-01-10 18:45:00|40.7|38.3|40.57|38.17|40.89|38.49|40.51|38.11|0
1641840600000|2022-01-10 18:50:00|40.55|38.15|40.23|37.83|40.57|38.17|40.16|37.76|0
1641840900000|2022-01-10 18:55:00|40.22|37.82|40.29|37.89|40.61|38.21|40.13|37.73|0
1641841200000|2022-01-10 19:00:00|40.3|37.9|39.88|37.48|40.36|37.96|39.88|37.48|0
1641841500000|2022-01-10 19:05:00|39.89|37.49|39.64|37.24|40.04|37.64|39.63|37.23|0
1641841800000|2022-01-10 19:10:00|39.65|37.25|39.8|37.4|39.91|37.51|39.63|37.23|0
1641842100000|2022-01-10 19:15:00|39.85|37.45|39.68|37.28|39.88|37.48|39.44|37.04|0
1641842400000|2022-01-10 19:20:00|39.72|37.32|39.69|37.29|39.77|37.37|39.54|37.14|0
1641842700000|2022-01-10 19:25:00|39.68|37.28|39.58|37.18|39.79|37.39|39.51|37.11|0
1641843000000|2022-01-10 19:30:00|39.57|37.17|39|36.6|39.73|37.33|39|36.6|0
1641843300000|2022-01-10 19:35:00|38.95|36.55|39.07|36.67|39.11|36.71|38.83|36.43|0
1641843600000|2022-01-10 19:40:00|39.06|36.66|39.22|36.82|39.22|36.82|38.75|36.35|0
1641843900000|2022-01-10 19:45:00|39.2|36.8|39.15|36.75|39.22|36.82|39.06|36.66|0
1641844200000|2022-01-10 19:50:00|39.14|36.74|39.64|37.24|39.69|37.29|39.11|36.71|0
1641844500000|2022-01-10 19:55:00|39.65|37.25|39.24|36.84|39.71|37.31|39.14|36.74|0
1641844800000|2022-01-10 20:00:00|39.22|36.82|39.42|37.02|39.43|37.03|38.94|36.54|0
1641845100000|2022-01-10 20:05:00|39.36|36.96|39.75|37.35|39.99|37.59|39.35|36.95|0
1641845400000|2022-01-10 20:10:00|39.72|37.32|39.74|37.34|40.36|37.96|39.32|36.92|0
1641845700000|2022-01-10 20:15:00|39.66|37.26|39.5|37.1|39.91|37.51|39.27|36.87|0
1641846000000|2022-01-10 20:20:00|39.6|37.2|39.38|36.98|39.67|37.27|39.36|36.96|0
1641846300000|2022-01-10 20:25:00|39.41|37.01|39.33|36.93|39.47|37.07|39.23|36.83|0
1641846600000|2022-01-10 20:30:00|39.35|36.95|39.04|36.64|39.58|37.18|39.04|36.64|0
1641846900000|2022-01-10 20:35:00|39.01|36.61|39.11|36.71|39.25|36.85|38.89|36.49|0
1641847200000|2022-01-10 20:40:00|39.05|36.65|39.01|36.61|39.25|36.85|38.62|36.22|0
1641847500000|2022-01-10 20:45:00|39.05|36.65|38.66|36.26|39.05|36.65|38.51|36.11|0
1641847800000|2022-01-10 20:50:00|38.65|36.25|38.37|35.97|38.76|36.36|38.26|35.86|0
1641848100000|2022-01-10 20:55:00|38.39|35.99|37.8|35.4|38.39|35.99|37.62|35.22|0
1641848400000|2022-01-10 21:00:00|37.86|35.46|36.92|34.52|39.06|36.66|36.8|34.4|0
1641848700000|2022-01-10 21:05:00|36.9|34.5|36.86|34.46|36.93|34.53|36.81|34.41|0
1641849000000|2022-01-10 21:10:00|36.88|34.48|36.9|34.5|36.94|34.54|36.86|34.46|0
1641849300000|2022-01-10 21:15:00|36.92|34.52|37.02|34.22|37.13|34.52|36.92|34.19|0
1641849600000|2022-01-10 21:20:00|37.01|34.21|36.97|34.17|37.02|34.22|36.93|34.13|0
1641849900000|2022-01-10 21:25:00|36.98|34.18|36.99|34.19|37.02|34.22|36.95|34.15|0
1641850200000|2022-01-10 21:30:00|36.98|34.18|37.03|34.23|37.06|34.26|36.97|34.17|0
1641850500000|2022-01-10 21:35:00|37.02|34.22|36.91|34.11|37.02|34.22|36.91|34.11|0
1641850800000|2022-01-10 21:40:00|36.92|34.12|36.96|34.16|36.96|34.16|36.91|34.11|0
1641851100000|2022-01-10 21:45:00|36.94|34.14|37.07|34.27|37.07|34.27|36.92|34.12|0
1641851400000|2022-01-10 21:50:00|37.08|34.28|37.12|34.32|37.12|34.32|37.01|34.21|0
1641851700000|2022-01-10 21:55:00|37.11|34.31|37.06|34.26|37.17|34.37|37.06|34.26|0
1641852000000|2022-01-10 22:00:00|37.09|34.29|37.03|34.23|37.09|34.29|37.03|34.23|0
1641852300000|2022-01-10 22:05:00|37.02|34.22|37.06|34.26|37.06|34.26|37.02|34.22|0
1641852600000|2022-01-10 22:10:00|37.07|34.27|37.06|34.26|37.08|34.28|37.06|34.26|0
1641852900000|2022-01-10 22:15:00|37.04|34.24|37.02|34.22|37.05|34.25|37.02|34.22|0
1641853200000|2022-01-10 22:20:00|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1641853500000|2022-01-10 22:25:00|37.02|34.22|36.99|34.19|37.02|34.22|36.97|34.17|0
1641853800000|2022-01-10 22:30:00|37|34.2|37|34.2|37.01|34.21|36.99|34.19|0
1641854100000|2022-01-10 22:35:00|36.99|34.19|36.99|34.19|37|34.2|36.99|34.19|0
1641854400000|2022-01-10 22:40:00|36.98|34.18|36.98|34.18|36.98|34.18|36.98|34.18|0
1641854700000|2022-01-10 22:45:00|36.95|34.15|36.97|34.17|36.97|34.17|36.95|34.15|0
1641855000000|2022-01-10 22:50:00|36.96|34.16|36.94|34.14|36.97|34.17|36.92|34.12|0
1641855300000|2022-01-10 22:55:00|36.95|34.15|36.94|34.14|36.98|34.18|36.94|34.14|0
1641855600000|2022-01-10 23:00:00|36.97|34.17|37|34.2|37.08|34.28|36.93|34.13|0
1641855900000|2022-01-10 23:05:00|36.99|34.19|37.08|34.28|37.15|34.35|36.93|34.13|0
1641856200000|2022-01-10 23:10:00|37.06|34.26|36.9|34.1|37.06|34.26|36.88|34.08|0
1641856500000|2022-01-10 23:15:00|36.89|34.09|36.89|34.09|36.94|34.14|36.86|34.06|0
1641856800000|2022-01-10 23:20:00|36.87|34.07|36.73|33.93|36.87|34.07|36.72|33.92|0
1641857100000|2022-01-10 23:25:00|36.75|33.95|36.74|33.94|36.83|34.03|36.7|33.9|0
1641857400000|2022-01-10 23:30:00|36.77|33.97|36.85|34.05|36.85|34.05|36.73|33.93|0
1641857700000|2022-01-10 23:35:00|36.83|34.03|36.89|34.09|36.89|34.09|36.79|33.99|0
1641858000000|2022-01-10 23:40:00|36.9|34.1|36.76|33.96|36.91|34.11|36.74|33.94|0
1641858300000|2022-01-10 23:45:00|36.74|33.94|36.83|34.03|36.86|34.06|36.74|33.94|0
1641858600000|2022-01-10 23:50:00|36.82|34.02|36.89|34.09|36.89|34.09|36.81|34.01|0
1641858900000|2022-01-10 23:55:00|36.88|34.08|36.88|34.08|36.89|34.09|36.83|34.03|0
1641859200000|2022-01-11 00:00:00|36.89|34.09|36.77|33.97|36.89|34.09|36.76|33.96|0
1641859500000|2022-01-11 00:05:00|36.76|33.96|36.8|34|36.85|34.05|36.71|33.91|0
1641859800000|2022-01-11 00:10:00|36.78|33.98|36.7|33.9|36.81|34.01|36.68|33.88|0
1641860100000|2022-01-11 00:15:00|36.72|33.92|37.09|34.29|37.1|34.3|36.72|33.92|0
1641860400000|2022-01-11 00:20:00|37.1|34.3|37.25|34.45|37.26|34.46|37.02|34.22|0
1641860700000|2022-01-11 00:25:00|37.24|34.44|37.24|34.44|37.24|34.44|37.09|34.29|0
1641861000000|2022-01-11 00:30:00|37.23|34.43|37.21|34.41|37.28|34.48|37.19|34.39|0
1641861300000|2022-01-11 00:35:00|37.23|34.43|37.05|34.25|37.23|34.43|37.05|34.25|0
1641861600000|2022-01-11 00:40:00|37.04|34.24|36.92|34.12|37.07|34.27|36.91|34.11|0
1641861900000|2022-01-11 00:45:00|36.91|34.11|36.95|34.15|36.95|34.15|36.84|34.04|0
1641862200000|2022-01-11 00:50:00|36.96|34.16|36.83|34.03|36.99|34.19|36.83|34.03|0
1641862500000|2022-01-11 00:55:00|36.84|34.04|36.79|33.99|36.84|34.04|36.76|33.96|0
1641862800000|2022-01-11 01:00:00|36.78|33.98|36.87|34.07|36.92|34.12|36.76|33.96|0
1641863100000|2022-01-11 01:05:00|36.86|34.06|36.89|34.09|36.89|34.09|36.8|34|0
1641863400000|2022-01-11 01:10:00|36.91|34.11|37.16|34.36|37.17|34.37|36.89|34.09|0
1641863700000|2022-01-11 01:15:00|37.19|34.39|36.98|34.18|37.39|34.59|36.96|34.16|0
1641864000000|2022-01-11 01:20:00|36.97|34.17|37.08|34.28|37.09|34.29|36.94|34.14|0
1641864300000|2022-01-11 01:25:00|37.04|34.24|37.02|34.22|37.06|34.26|36.99|34.19|0
1641864600000|2022-01-11 01:30:00|37.03|34.23|37.22|34.42|37.25|34.45|36.95|34.15|0
1641864900000|2022-01-11 01:35:00|37.21|34.41|37.06|34.26|37.21|34.41|36.97|34.17|0
1641865200000|2022-01-11 01:40:00|37.07|34.27|37.1|34.3|37.14|34.34|37.03|34.23|0
1641865500000|2022-01-11 01:45:00|37.11|34.31|37.17|34.37|37.21|34.41|37.05|34.25|0
1641865800000|2022-01-11 01:50:00|37.23|34.43|37.38|34.58|37.39|34.59|37.1|34.3|0
1641866100000|2022-01-11 01:55:00|37.37|34.57|37.26|34.46|37.38|34.58|37.2|34.4|0
1641866400000|2022-01-11 02:00:00|37.23|34.43|37.27|34.47|37.3|34.5|37.22|34.42|0
1641866700000|2022-01-11 02:05:00|37.29|34.49|37.01|34.21|37.29|34.49|36.99|34.19|0
1641867000000|2022-01-11 02:10:00|37.03|34.23|36.84|34.04|37.03|34.23|36.82|34.02|0
1641867300000|2022-01-11 02:15:00|36.83|34.03|36.86|34.06|36.89|34.09|36.81|34.01|0
1641867600000|2022-01-11 02:20:00|36.85|34.05|36.7|33.9|36.86|34.06|36.69|33.89|0
1641867900000|2022-01-11 02:25:00|36.72|33.92|36.75|33.95|36.75|33.95|36.68|33.88|0
1641868200000|2022-01-11 02:30:00|36.71|33.91|36.82|34.02|36.82|34.02|36.71|33.91|0
1641868500000|2022-01-11 02:35:00|36.83|34.03|36.82|34.02|36.89|34.09|36.81|34.01|0
1641868800000|2022-01-11 02:40:00|36.83|34.03|36.87|34.07|36.89|34.09|36.81|34.01|0
1641869100000|2022-01-11 02:45:00|36.86|34.06|36.8|34|36.86|34.06|36.74|33.94|0
1641869400000|2022-01-11 02:50:00|36.81|34.01|36.74|33.94|36.86|34.06|36.7|33.9|0
1641869700000|2022-01-11 02:55:00|36.73|33.93|36.7|33.9|36.74|33.94|36.67|33.87|0
1641870000000|2022-01-11 03:00:00|36.71|33.91|36.75|33.95|36.76|33.96|36.67|33.87|0
1641870300000|2022-01-11 03:05:00|36.76|33.96|36.79|33.99|36.79|33.99|36.72|33.92|0
1641870600000|2022-01-11 03:10:00|36.76|33.96|36.83|34.03|36.85|34.05|36.75|33.95|0
1641870900000|2022-01-11 03:15:00|36.81|34.01|36.69|33.89|36.83|34.03|36.69|33.89|0
1641871200000|2022-01-11 03:20:00|36.68|33.88|36.69|33.89|36.72|33.92|36.66|33.86|0
1641871500000|2022-01-11 03:25:00|36.68|33.88|36.73|33.93|36.74|33.94|36.66|33.86|0
1641871800000|2022-01-11 03:30:00|36.74|33.94|36.71|33.91|36.74|33.94|36.69|33.89|0
1641872100000|2022-01-11 03:35:00|36.73|33.93|36.75|33.95|36.78|33.98|36.7|33.9|0
1641872400000|2022-01-11 03:40:00|36.76|33.96|36.73|33.93|36.77|33.97|36.7|33.9|0
1641872700000|2022-01-11 03:45:00|36.74|33.94|36.75|33.95|36.82|34.02|36.74|33.94|0
1641873000000|2022-01-11 03:50:00|36.76|33.96|36.94|34.14|36.94|34.14|36.75|33.95|0
1641873300000|2022-01-11 03:55:00|36.95|34.15|36.9|34.1|36.95|34.15|36.87|34.07|0
1641873600000|2022-01-11 04:00:00|36.89|34.09|36.91|34.11|36.94|34.14|36.88|34.08|0
1641873900000|2022-01-11 04:05:00|36.9|34.1|36.97|34.17|36.97|34.17|36.88|34.08|0
1641874200000|2022-01-11 04:10:00|37.01|34.21|37.09|34.29|37.1|34.3|36.99|34.19|0
1641874500000|2022-01-11 04:15:00|37.08|34.28|37.01|34.21|37.08|34.28|36.97|34.17|0
1641874800000|2022-01-11 04:20:00|37.03|34.23|37.09|34.29|37.11|34.31|37|34.2|0
1641875100000|2022-01-11 04:25:00|37.08|34.28|37.09|34.29|37.1|34.3|37.06|34.26|0
1641875400000|2022-01-11 04:30:00|37.08|34.28|37.1|34.3|37.12|34.32|37.08|34.28|0
1641875700000|2022-01-11 04:35:00|37.12|34.32|37.06|34.26|37.21|34.41|37.06|34.26|0
1641876000000|2022-01-11 04:40:00|37.05|34.25|36.99|34.19|37.05|34.25|36.95|34.15|0
1641876300000|2022-01-11 04:45:00|37.01|34.21|36.98|34.18|37.02|34.22|36.98|34.18|0
1641876600000|2022-01-11 04:50:00|36.99|34.19|36.98|34.18|36.99|34.19|36.94|34.14|0
1641876900000|2022-01-11 04:55:00|36.99|34.19|37.02|34.22|37.06|34.26|36.98|34.18|0
1641877200000|2022-01-11 05:00:00|37.03|34.23|36.94|34.14|37.07|34.27|36.9|34.1|0
1641877500000|2022-01-11 05:05:00|36.95|34.15|36.99|34.19|36.99|34.19|36.87|34.07|0
1641877800000|2022-01-11 05:10:00|37.01|34.21|37.05|34.25|37.07|34.27|37|34.2|0
1641878100000|2022-01-11 05:15:00|37.07|34.27|37.11|34.31|37.13|34.33|37.01|34.21|0
1641878400000|2022-01-11 05:20:00|37.09|34.29|37.13|34.33|37.13|34.33|37.07|34.27|0
1641878700000|2022-01-11 05:25:00|37.14|34.34|37.05|34.25|37.15|34.35|36.96|34.16|0
1641879000000|2022-01-11 05:30:00|37.06|34.26|37.03|34.23|37.06|34.26|36.98|34.18|0
1641879300000|2022-01-11 05:35:00|36.99|34.19|37.1|34.3|37.12|34.32|36.93|34.13|0
1641879600000|2022-01-11 05:40:00|37.09|34.29|37.06|34.26|37.12|34.32|37.03|34.23|0
1641879900000|2022-01-11 05:45:00|37.07|34.27|37.14|34.34|37.15|34.35|37.06|34.26|0
1641880200000|2022-01-11 05:50:00|37.13|34.33|37.1|34.3|37.13|34.33|37.02|34.22|0
1641880500000|2022-01-11 05:55:00|37.09|34.29|37.02|34.22|37.09|34.29|37|34.2|0
1641880800000|2022-01-11 06:00:00|37|34.2|37.14|34.34|37.18|34.38|36.95|34.15|0
1641881100000|2022-01-11 06:05:00|37.15|34.35|37.16|34.36|37.2|34.4|37.1|34.3|0
1641881400000|2022-01-11 06:10:00|37.17|34.37|37.11|34.31|37.22|34.42|37.1|34.3|0
1641881700000|2022-01-11 06:15:00|37.12|34.32|37.13|34.33|37.16|34.36|37.09|34.29|0
1641882000000|2022-01-11 06:20:00|37.12|34.32|37.13|34.33|37.16|34.36|37.08|34.28|0
1641882300000|2022-01-11 06:25:00|37.15|34.35|37.27|34.47|37.27|34.47|37.13|34.33|0
1641882600000|2022-01-11 06:30:00|37.25|34.45|37.14|34.34|37.28|34.48|37.1|34.3|0
1641882900000|2022-01-11 06:35:00|37.13|34.33|37.21|34.41|37.21|34.41|37.05|34.25|0
1641883200000|2022-01-11 06:40:00|37.2|34.4|37.29|34.49|37.29|34.49|37.18|34.38|0
1641883500000|2022-01-11 06:45:00|37.28|34.48|37.26|34.46|37.3|34.5|37.22|34.42|0
1641883800000|2022-01-11 06:50:00|37.27|34.47|37.36|34.56|37.42|34.62|37.26|34.46|0
1641884100000|2022-01-11 06:55:00|37.34|34.54|37.15|34.35|37.34|34.54|37.15|34.35|0
1641884400000|2022-01-11 07:00:00|37.11|34.31|37.23|34.43|37.28|34.48|37.06|34.26|0
1641884700000|2022-01-11 07:05:00|37.22|34.42|37.07|34.27|37.27|34.47|37.07|34.27|0
1641885000000|2022-01-11 07:10:00|37.08|34.28|37.08|34.28|37.17|34.37|37.06|34.26|0
1641885300000|2022-01-11 07:15:00|37.07|34.27|36.89|34.09|37.07|34.27|36.88|34.08|0
1641885600000|2022-01-11 07:20:00|36.87|34.07|36.93|34.13|36.96|34.16|36.84|34.04|0
1641885900000|2022-01-11 07:25:00|36.92|34.12|36.82|34.02|36.92|34.12|36.78|33.98|0
1641886200000|2022-01-11 07:30:00|36.8|34|36.8|34|36.9|34.1|36.78|33.98|0
1641886500000|2022-01-11 07:35:00|36.81|34.01|36.92|34.12|36.94|34.14|36.81|34.01|0
1641886800000|2022-01-11 07:40:00|36.89|34.09|36.89|34.09|36.93|34.13|36.85|34.05|0
1641887100000|2022-01-11 07:45:00|36.87|34.07|36.82|34.02|36.95|34.15|36.77|33.97|0
1641887400000|2022-01-11 07:50:00|36.81|34.01|36.78|33.98|36.86|34.06|36.75|33.95|0
1641887700000|2022-01-11 07:55:00|36.79|33.99|36.76|33.96|36.82|34.02|36.73|33.93|0
1641888000000|2022-01-11 08:00:00|36.74|33.94|36.61|33.81|36.78|33.98|36.61|33.81|0
1641888300000|2022-01-11 08:05:00|36.42|34.02|36.64|34.24|36.66|34.26|36.23|33.83|0
1641888600000|2022-01-11 08:10:00|36.62|34.22|36.72|34.32|36.8|34.4|36.62|34.22|0
1641888900000|2022-01-11 08:15:00|36.71|34.31|36.76|34.36|36.83|34.43|36.66|34.26|0
1641889200000|2022-01-11 08:20:00|36.75|34.35|36.81|34.41|37.03|34.63|36.64|34.24|0
1641889500000|2022-01-11 08:25:00|36.82|34.42|36.94|34.54|37.02|34.62|36.82|34.42|0
1641889800000|2022-01-11 08:30:00|36.99|34.59|37.25|34.85|37.26|34.86|36.99|34.59|0
1641890100000|2022-01-11 08:35:00|37.24|34.84|37.02|34.62|37.24|34.84|36.98|34.58|0
1641890400000|2022-01-11 08:40:00|36.99|34.59|36.82|34.42|37.03|34.63|36.78|34.38|0
1641890700000|2022-01-11 08:45:00|36.8|34.4|36.79|34.39|36.91|34.51|36.72|34.32|0
1641891000000|2022-01-11 08:50:00|36.8|34.4|36.79|34.39|36.88|34.48|36.71|34.31|0
1641891300000|2022-01-11 08:55:00|36.77|34.37|36.68|34.28|36.88|34.48|36.68|34.28|0
1641891600000|2022-01-11 09:00:00|36.67|34.27|36.51|34.11|36.69|34.29|36.47|34.07|0
1641891900000|2022-01-11 09:05:00|36.49|34.09|36.5|34.1|36.6|34.2|36.47|34.07|0
1641892200000|2022-01-11 09:10:00|36.49|34.09|36.33|33.93|36.58|34.18|36.31|33.91|0
1641892500000|2022-01-11 09:15:00|36.36|33.96|36.16|33.76|36.41|34.01|36.13|33.73|0
1641892800000|2022-01-11 09:20:00|36.15|33.75|36|33.6|36.2|33.8|35.96|33.56|0
1641893100000|2022-01-11 09:25:00|36.01|33.61|36.01|33.61|36.07|33.67|35.96|33.56|0
1641893400000|2022-01-11 09:30:00|36|33.6|35.87|33.47|36|33.6|35.8|33.4|0
1641893700000|2022-01-11 09:35:00|35.88|33.48|35.47|33.07|36.68|34.28|35.46|33.06|0
1641894000000|2022-01-11 09:40:00|35.48|33.08|35.44|33.04|35.54|33.14|35.43|33.03|0
1641894300000|2022-01-11 09:45:00|35.46|33.06|35.36|32.96|35.5|33.1|35.33|32.93|0
1641894600000|2022-01-11 09:50:00|35.37|32.97|35.39|32.99|35.42|33.02|35.34|32.94|0
1641894900000|2022-01-11 09:55:00|35.38|32.98|35.51|33.11|35.55|33.15|35.36|32.96|0
1641895200000|2022-01-11 10:00:00|35.48|33.08|35.39|32.99|35.57|33.17|35.39|32.99|0
1641895500000|2022-01-11 10:05:00|35.4|33|35.4|33|35.43|33.03|35.26|32.86|0
1641895800000|2022-01-11 10:10:00|35.43|33.03|35.48|33.08|35.52|33.12|35.41|33.01|0
1641896100000|2022-01-11 10:15:00|35.52|33.12|35.48|33.08|35.55|33.15|35.45|33.05|0
1641896400000|2022-01-11 10:20:00|35.46|33.06|35.56|33.16|35.64|33.24|35.45|33.05|0
1641896700000|2022-01-11 10:25:00|35.55|33.15|35.64|33.24|35.64|33.24|35.49|33.09|0
1641897000000|2022-01-11 10:30:00|35.63|33.23|35.59|33.19|35.64|33.24|35.56|33.16|0
1641897300000|2022-01-11 10:35:00|35.6|33.2|35.55|33.15|35.6|33.2|35.49|33.09|0
1641897600000|2022-01-11 10:40:00|35.56|33.16|35.49|33.09|35.57|33.17|35.47|33.07|0
1641897900000|2022-01-11 10:45:00|35.48|33.08|35.46|33.06|35.51|33.11|35.42|33.02|0
1641898200000|2022-01-11 10:50:00|35.47|33.07|35.46|33.06|35.57|33.17|35.46|33.06|0
1641898500000|2022-01-11 10:55:00|35.44|33.04|35.57|33.17|35.6|33.2|35.44|33.04|0
1641898800000|2022-01-11 11:00:00|35.56|33.16|35.77|33.37|35.77|33.37|35.56|33.16|0
1641899100000|2022-01-11 11:05:00|35.75|33.35|35.76|33.36|35.9|33.5|35.73|33.33|0
1641899400000|2022-01-11 11:10:00|35.75|33.35|35.84|33.44|35.85|33.45|35.71|33.31|0
1641899700000|2022-01-11 11:15:00|35.83|33.43|35.8|33.4|35.84|33.44|35.74|33.34|0
1641900000000|2022-01-11 11:20:00|35.79|33.39|35.77|33.37|35.84|33.44|35.77|33.37|0
1641900300000|2022-01-11 11:25:00|35.79|33.39|35.85|33.45|35.86|33.46|35.77|33.37|0
1641900600000|2022-01-11 11:30:00|35.84|33.44|35.73|33.33|35.86|33.46|35.69|33.29|0
1641900900000|2022-01-11 11:35:00|35.75|33.35|35.67|33.27|35.77|33.37|35.65|33.25|0
1641901200000|2022-01-11 11:40:00|35.69|33.29|35.64|33.24|35.69|33.29|35.64|33.24|0
1641901500000|2022-01-11 11:45:00|35.67|33.27|35.68|33.28|35.68|33.28|35.63|33.23|0
1641901800000|2022-01-11 11:50:00|35.69|33.29|35.56|33.16|35.69|33.29|35.55|33.15|0
1641902100000|2022-01-11 11:55:00|35.57|33.17|35.86|33.46|35.86|33.46|35.56|33.16|0
1641902400000|2022-01-11 12:00:00|35.87|33.47|35.77|33.37|35.87|33.47|35.73|33.33|0
1641902700000|2022-01-11 12:05:00|35.75|33.35|35.75|33.35|35.79|33.39|35.67|33.27|0
1641903000000|2022-01-11 12:10:00|35.76|33.36|35.76|33.36|35.84|33.44|35.7|33.3|0
1641903300000|2022-01-11 12:15:00|35.78|33.38|35.83|33.43|35.84|33.44|35.74|33.34|0
1641903600000|2022-01-11 12:20:00|35.8|33.4|35.76|33.36|35.8|33.4|35.72|33.32|0
1641903900000|2022-01-11 12:25:00|35.75|33.35|35.73|33.33|35.81|33.41|35.73|33.33|0
1641904200000|2022-01-11 12:30:00|35.72|33.32|35.79|33.39|35.85|33.45|35.72|33.32|0
1641904500000|2022-01-11 12:35:00|35.76|33.36|35.77|33.37|35.81|33.41|35.73|33.33|0
1641904800000|2022-01-11 12:40:00|35.78|33.38|35.8|33.4|35.81|33.41|35.74|33.34|0
1641905100000|2022-01-11 12:45:00|35.81|33.41|35.93|33.53|35.98|33.58|35.8|33.4|0
1641905400000|2022-01-11 12:50:00|35.91|33.51|35.94|33.54|35.95|33.55|35.82|33.42|0
1641905700000|2022-01-11 12:55:00|35.95|33.55|36.15|33.75|36.17|33.77|35.9|33.5|0
1641906000000|2022-01-11 13:00:00|36.13|33.73|36.02|33.62|36.25|33.85|35.95|33.55|0
1641906300000|2022-01-11 13:05:00|36.03|33.63|35.99|33.59|36.04|33.64|35.91|33.51|0
1641906600000|2022-01-11 13:10:00|36|33.6|36.04|33.64|36.08|33.68|35.97|33.57|0
1641906900000|2022-01-11 13:15:00|36.03|33.63|35.99|33.59|36.03|33.63|35.97|33.57|0
1641907200000|2022-01-11 13:20:00|36|33.6|36.04|33.64|36.08|33.68|36|33.6|0
1641907500000|2022-01-11 13:25:00|36.01|33.61|36.1|33.7|36.12|33.72|35.97|33.57|0
1641907800000|2022-01-11 13:30:00|36.09|33.69|36|33.6|36.1|33.7|35.92|33.52|0
1641908100000|2022-01-11 13:35:00|36.01|33.61|36.3|33.9|36.34|33.94|36.01|33.61|0
1641908400000|2022-01-11 13:40:00|36.29|33.89|36.44|34.04|36.54|34.14|36.27|33.87|0
1641908700000|2022-01-11 13:45:00|36.46|34.06|36.3|33.9|36.46|34.06|36.22|33.82|0
1641909000000|2022-01-11 13:50:00|36.31|33.91|36.54|34.14|36.6|34.2|36.31|33.91|0
1641909300000|2022-01-11 13:55:00|36.53|34.13|36.59|34.19|36.6|34.2|36.48|34.08|0
1641909600000|2022-01-11 14:00:00|36.58|34.18|36.76|34.36|36.77|34.37|36.57|34.17|0
1641909900000|2022-01-11 14:05:00|36.75|34.35|36.64|34.24|36.8|34.4|36.64|34.24|0
1641910200000|2022-01-11 14:10:00|36.65|34.25|36.65|34.25|36.77|34.37|36.62|34.22|0
1641910500000|2022-01-11 14:15:00|36.66|34.26|36.76|34.36|36.82|34.42|36.65|34.25|0
1641910800000|2022-01-11 14:20:00|36.74|34.34|36.62|34.22|36.76|34.36|36.62|34.22|0
1641911100000|2022-01-11 14:25:00|36.61|34.21|36.7|34.3|36.74|34.34|36.55|34.15|0
1641911400000|2022-01-11 14:30:00|36.69|34.29|37.41|35.01|38.97|36.57|36.65|34.25|0
1641911700000|2022-01-11 14:35:00|37.5|35.1|37.5|35.1|37.51|35.11|37.11|34.71|0
1641912000000|2022-01-11 14:40:00|37.45|35.05|38.15|35.75|38.55|36.15|37.29|34.89|0
1641912300000|2022-01-11 14:45:00|38.16|35.76|38.31|35.91|38.51|36.11|38.05|35.65|0
1641912600000|2022-01-11 14:50:00|38.38|35.98|38.28|35.88|38.51|36.11|37.7|35.3|0
1641912900000|2022-01-11 14:55:00|38.33|35.93|38.23|35.83|38.66|36.26|38.03|35.63|0
1641913200000|2022-01-11 15:00:00|38.2|35.8|37.5|35.1|38.33|35.93|37.48|35.08|0
1641913500000|2022-01-11 15:05:00|37.51|35.11|37.37|34.97|38.05|35.65|37.11|34.71|0
1641913800000|2022-01-11 15:10:00|37.38|34.98|37.38|34.98|37.38|34.98|37.05|34.65|0
1641914100000|2022-01-11 15:15:00|37.31|34.91|37.19|34.79|37.61|35.21|37.11|34.71|0
1641914400000|2022-01-11 15:20:00|37.21|34.81|37.4|35|37.4|35|37.05|34.65|0
1641914700000|2022-01-11 15:25:00|37.34|34.94|37.29|34.89|37.55|35.15|37.14|34.74|0
1641915000000|2022-01-11 15:30:00|37.28|34.88|37.7|35.3|37.72|35.32|36.82|34.42|0
1641915300000|2022-01-11 15:35:00|37.66|35.26|37.63|35.23|37.79|35.39|37.5|35.1|0
1641915600000|2022-01-11 15:40:00|37.65|35.25|38.16|35.76|38.26|35.86|37.3|34.9|0
1641915900000|2022-01-11 15:45:00|38.23|35.83|38.18|35.78|38.3|35.9|37.68|35.28|0
1641916200000|2022-01-11 15:50:00|38.22|35.82|38.05|35.65|38.38|35.98|38.01|35.61|0
1641916500000|2022-01-11 15:55:00|38.02|35.62|37.85|35.45|38.15|35.75|37.77|35.37|0
1641916800000|2022-01-11 16:00:00|37.84|35.44|37.28|34.88|37.88|35.48|37.13|34.73|0
1641917100000|2022-01-11 16:05:00|37.26|34.86|36.76|34.36|37.87|35.47|36.4|34|0
1641917400000|2022-01-11 16:10:00|36.68|34.28|36.15|33.75|36.68|34.28|36.07|33.67|0
1641917700000|2022-01-11 16:15:00|36.14|33.74|35.64|33.24|36.21|33.81|35.56|33.16|0
1641918000000|2022-01-11 16:20:00|35.6|33.2|35.69|33.29|35.9|33.5|35.46|33.06|0
1641918300000|2022-01-11 16:25:00|35.68|33.28|35.46|33.06|36.38|33.98|35.44|33.04|0
1641918600000|2022-01-11 16:30:00|35.45|33.05|35.55|33.15|35.63|33.23|35.45|33.05|0
1641918900000|2022-01-11 16:35:00|35.51|33.11|35.14|32.74|35.51|33.11|35.1|32.7|0
1641919200000|2022-01-11 16:40:00|35.12|32.72|34.9|32.5|35.15|32.75|34.69|32.29|0
1641919500000|2022-01-11 16:45:00|34.88|32.48|35.24|32.84|35.29|32.89|34.86|32.46|0
1641919800000|2022-01-11 16:50:00|35.2|32.8|35.03|32.63|35.2|32.8|34.91|32.51|0
1641920100000|2022-01-11 16:55:00|34.99|32.59|34.93|32.53|35.09|32.69|34.91|32.51|0
1641920400000|2022-01-11 17:00:00|34.9|32.5|34.53|32.13|35.38|32.98|34.53|32.13|0
1641920700000|2022-01-11 17:05:00|34.5|32.1|34.49|32.09|34.63|32.23|34.47|32.07|0
1641921000000|2022-01-11 17:10:00|34.48|32.08|34.45|32.05|34.62|32.22|34.45|32.05|0
1641921300000|2022-01-11 17:15:00|34.46|32.06|34.51|32.11|34.64|32.24|34.4|32|0
1641921600000|2022-01-11 17:20:00|34.5|32.1|34.56|32.16|34.61|32.21|34.47|32.07|0
1641921900000|2022-01-11 17:25:00|34.55|32.15|34.96|32.56|35.04|32.64|34.55|32.15|0
1641922200000|2022-01-11 17:30:00|34.95|32.55|34.85|32.45|35.02|32.62|34.73|32.33|0
1641922500000|2022-01-11 17:35:00|34.84|32.44|34.76|32.36|34.88|32.48|34.64|32.24|0
1641922800000|2022-01-11 17:40:00|34.75|32.35|34.62|32.22|34.8|32.4|34.61|32.21|0
1641923100000|2022-01-11 17:45:00|34.64|32.24|34.69|32.29|34.71|32.31|34.6|32.2|0
1641923400000|2022-01-11 17:50:00|34.66|32.26|34.46|32.06|34.7|32.3|34.46|32.06|0
1641923700000|2022-01-11 17:55:00|34.47|32.07|34.48|32.08|34.58|32.18|34.43|32.03|0
1641924000000|2022-01-11 18:00:00|34.49|32.09|34.61|32.21|34.77|32.37|34.49|32.09|0
1641924300000|2022-01-11 18:05:00|34.59|32.19|34.77|32.37|34.86|32.46|34.59|32.19|0
1641924600000|2022-01-11 18:10:00|34.76|32.36|34.55|32.15|34.76|32.36|34.51|32.11|0
1641924900000|2022-01-11 18:15:00|34.57|32.17|34.36|31.96|34.58|32.18|34.36|31.96|0
1641925200000|2022-01-11 18:20:00|34.37|31.97|33.77|31.37|34.37|31.97|33.41|31.01|0
1641925500000|2022-01-11 18:25:00|33.78|31.38|33.92|31.52|33.93|31.53|33.78|31.38|0
1641925800000|2022-01-11 18:30:00|33.91|31.51|33.87|31.47|33.96|31.56|33.82|31.42|0
1641926100000|2022-01-11 18:35:00|33.86|31.46|33.84|31.44|33.91|31.51|33.82|31.42|0
1641926400000|2022-01-11 18:40:00|33.83|31.43|33.83|31.43|33.88|31.48|33.79|31.39|0
1641926700000|2022-01-11 18:45:00|33.82|31.42|33.85|31.45|33.89|31.49|33.67|31.27|0
1641927000000|2022-01-11 18:50:00|33.83|31.43|33.8|31.4|33.85|31.45|33.75|31.35|0
1641927300000|2022-01-11 18:55:00|33.78|31.38|33.7|31.3|33.8|31.4|33.68|31.28|0
1641927600000|2022-01-11 19:00:00|33.72|31.32|33.83|31.43|33.86|31.46|33.69|31.29|0
1641927900000|2022-01-11 19:05:00|33.81|31.41|33.99|31.59|34.08|31.68|33.78|31.38|0
1641928200000|2022-01-11 19:10:00|33.96|31.56|33.91|31.51|34.03|31.63|33.88|31.48|0
1641928500000|2022-01-11 19:15:00|33.9|31.5|33.84|31.44|33.95|31.55|33.82|31.42|0
1641928800000|2022-01-11 19:20:00|33.85|31.45|33.84|31.44|33.95|31.55|33.82|31.42|0
1641929100000|2022-01-11 19:25:00|33.82|31.42|33.75|31.35|33.89|31.49|33.73|31.33|0
1641929400000|2022-01-11 19:30:00|33.73|31.33|33.82|31.42|33.91|31.51|33.73|31.33|0
1641929700000|2022-01-11 19:35:00|33.83|31.43|33.65|31.25|33.9|31.5|33.61|31.21|0
1641930000000|2022-01-11 19:40:00|33.67|31.27|33.59|31.19|33.68|31.28|33.58|31.18|0
1641930300000|2022-01-11 19:45:00|33.58|31.18|33.48|31.08|33.59|31.19|33.46|31.06|0
1641930600000|2022-01-11 19:50:00|33.47|31.07|33.42|31.02|33.56|31.16|33.39|30.99|0
1641930900000|2022-01-11 19:55:00|33.43|31.03|33.48|31.08|33.49|31.09|33.25|30.85|0
1641931200000|2022-01-11 20:00:00|33.47|31.07|33.36|30.96|33.48|31.08|33.31|30.91|0
1641931500000|2022-01-11 20:05:00|33.34|30.94|33.22|30.82|33.36|30.96|33.12|30.72|0
1641931800000|2022-01-11 20:10:00|33.23|30.83|33.24|30.84|33.35|30.95|33.22|30.82|0
1641932100000|2022-01-11 20:15:00|33.23|30.83|33.28|30.88|33.3|30.9|33.13|30.73|0
1641932400000|2022-01-11 20:20:00|33.27|30.87|33.25|30.85|33.95|31.55|33.11|30.71|0
1641932700000|2022-01-11 20:25:00|33.24|30.84|33.19|30.79|33.31|30.91|33.13|30.73|0
1641933000000|2022-01-11 20:30:00|33.2|30.8|33.25|30.85|33.27|30.87|33.06|30.66|0
1641933300000|2022-01-11 20:35:00|33.23|30.83|33.38|30.98|33.38|30.98|33.19|30.79|0
1641933600000|2022-01-11 20:40:00|33.39|30.99|33.68|31.28|33.79|31.39|33.32|30.92|0
1641933900000|2022-01-11 20:45:00|33.69|31.29|33.73|31.33|33.75|31.35|33.63|31.23|0
1641934200000|2022-01-11 20:50:00|33.74|31.34|33.8|31.4|34|31.6|33.74|31.34|0
1641934500000|2022-01-11 20:55:00|33.76|31.36|33.38|30.98|33.76|31.36|33.37|30.97|0
1641934800000|2022-01-11 21:00:00|33.39|30.99|33.38|30.98|33.43|31.03|33.29|30.89|0
1641935100000|2022-01-11 21:05:00|33.36|30.96|33.39|30.99|33.41|31.01|33.34|30.94|0
1641935400000|2022-01-11 21:10:00|33.4|31|33.42|31.02|33.46|31.06|33.39|30.99|0
1641935700000|2022-01-11 21:15:00|33.66|30.86|33.66|30.86|33.67|30.87|33.62|30.82|0
1641936000000|2022-01-11 21:20:00|33.65|30.85|33.66|30.86|33.66|30.86|33.61|30.81|0
1641936300000|2022-01-11 21:25:00|33.67|30.87|33.65|30.85|33.67|30.87|33.65|30.85|0
1641936600000|2022-01-11 21:30:00|33.63|30.83|33.63|30.83|33.65|30.85|33.63|30.83|0
1641936900000|2022-01-11 21:35:00|33.62|30.82|33.62|30.82|33.63|30.83|33.62|30.82|0
1641937200000|2022-01-11 21:40:00|33.63|30.83|33.58|30.78|33.63|30.83|33.58|30.78|0
1641937500000|2022-01-11 21:45:00|33.59|30.79|33.63|30.83|33.63|30.83|33.57|30.77|0
1641937800000|2022-01-11 21:50:00|33.62|30.82|33.63|30.83|33.63|30.83|33.6|30.8|0
1641938100000|2022-01-11 21:55:00|33.61|30.81|33.63|30.83|33.63|30.83|33.61|30.81|0
1641938400000|2022-01-11 22:00:00|33.61|30.81|33.63|30.83|33.63|30.83|33.61|30.81|0
1641938700000|2022-01-11 22:05:00|33.64|30.84|33.63|30.83|33.65|30.85|33.62|30.82|0
1641939000000|2022-01-11 22:10:00|33.64|30.84|33.64|30.84|33.64|30.84|33.64|30.84|0
1641939300000|2022-01-11 22:15:00|33.62|30.82|33.61|30.81|33.62|30.82|33.59|30.79|0
1641939900000|2022-01-11 22:25:00|33.59|30.79|33.59|30.79|33.59|30.79|33.59|30.79|0
1641940200000|2022-01-11 22:30:00|33.58|30.78|33.6|30.8|33.6|30.8|33.58|30.78|0
1641941700000|2022-01-11 22:55:00|33.61|30.81|33.6|30.8|33.61|30.81|33.59|30.79|0
1641942000000|2022-01-11 23:00:00|33.58|30.78|33.54|30.74|33.65|30.85|33.54|30.74|0
1641942300000|2022-01-11 23:05:00|33.55|30.75|33.55|30.75|33.56|30.76|33.47|30.67|0
1641942600000|2022-01-11 23:10:00|33.54|30.74|33.59|30.79|33.6|30.8|33.53|30.73|0
1641942900000|2022-01-11 23:15:00|33.58|30.78|33.64|30.84|33.66|30.86|33.57|30.77|0
1641943200000|2022-01-11 23:20:00|33.63|30.83|33.65|30.85|33.67|30.87|33.61|30.81|0
1641943500000|2022-01-11 23:25:00|33.66|30.86|33.65|30.85|33.66|30.86|33.63|30.83|0
1641943800000|2022-01-11 23:30:00|33.64|30.84|33.6|30.8|33.64|30.84|33.6|30.8|0
1641944100000|2022-01-11 23:35:00|33.61|30.81|33.66|30.86|33.68|30.88|33.6|30.8|0
1641944400000|2022-01-11 23:40:00|33.64|30.84|33.61|30.81|33.67|30.87|33.58|30.78|0
1641944700000|2022-01-11 23:45:00|33.62|30.82|33.65|30.85|33.68|30.88|33.58|30.78|0
1641945000000|2022-01-11 23:50:00|33.66|30.86|33.65|30.85|33.68|30.88|33.64|30.84|0
1641945300000|2022-01-11 23:55:00|33.66|30.86|33.63|30.83|33.67|30.87|33.6|30.8|0
1641945600000|2022-01-12 00:00:00|33.64|30.84|33.65|30.85|33.66|30.86|33.59|30.79|0
1641945900000|2022-01-12 00:05:00|33.64|30.84|33.6|30.8|33.65|30.85|33.58|30.78|0
1641946200000|2022-01-12 00:10:00|33.61|30.81|33.62|30.82|33.66|30.86|33.61|30.81|0
1641946500000|2022-01-12 00:15:00|33.61|30.81|33.57|30.77|33.61|30.81|33.54|30.74|0
1641946800000|2022-01-12 00:20:00|33.56|30.76|33.51|30.71|33.59|30.79|33.49|30.69|0
1641947100000|2022-01-12 00:25:00|33.5|30.7|33.45|30.65|33.51|30.71|33.41|30.61|0
1641947400000|2022-01-12 00:30:00|33.43|30.63|33.41|30.61|33.45|30.65|33.35|30.55|0
1641947700000|2022-01-12 00:35:00|33.4|30.6|33.41|30.61|33.44|30.64|33.36|30.56|0
1641948000000|2022-01-12 00:40:00|33.4|30.6|33.41|30.61|33.41|30.61|33.35|30.55|0
1641948300000|2022-01-12 00:45:00|33.42|30.62|33.41|30.61|33.44|30.64|33.4|30.6|0
1641948600000|2022-01-12 00:50:00|33.42|30.62|33.45|30.65|33.46|30.66|33.41|30.61|0
1641948900000|2022-01-12 00:55:00|33.46|30.66|33.49|30.69|33.49|30.69|33.44|30.64|0
1641949200000|2022-01-12 01:00:00|33.5|30.7|33.52|30.72|33.55|30.75|33.48|30.68|0
1641949500000|2022-01-12 01:05:00|33.5|30.7|33.5|30.7|33.55|30.75|33.48|30.68|0
1641949800000|2022-01-12 01:10:00|33.49|30.69|33.54|30.74|33.56|30.76|33.47|30.67|0
1641950100000|2022-01-12 01:15:00|33.55|30.75|33.66|30.86|33.66|30.86|33.55|30.75|0
1641950400000|2022-01-12 01:20:00|33.67|30.87|33.62|30.82|33.67|30.87|33.61|30.81|0
1641950700000|2022-01-12 01:25:00|33.64|30.84|33.62|30.82|33.64|30.84|33.6|30.8|0
1641951000000|2022-01-12 01:30:00|33.61|30.81|33.65|30.85|33.65|30.85|33.58|30.78|0
1641951300000|2022-01-12 01:35:00|33.64|30.84|33.6|30.8|33.65|30.85|33.58|30.78|0
1641951600000|2022-01-12 01:40:00|33.59|30.79|33.66|30.86|33.67|30.87|33.52|30.72|0
1641951900000|2022-01-12 01:45:00|33.67|30.87|33.75|30.95|33.83|31.03|33.62|30.82|0
1641952200000|2022-01-12 01:50:00|33.74|30.94|33.72|30.92|33.78|30.98|33.7|30.9|0
1641952500000|2022-01-12 01:55:00|33.73|30.93|33.65|30.85|33.75|30.95|33.63|30.83|0
1641952800000|2022-01-12 02:00:00|33.64|30.84|33.47|30.67|33.65|30.85|33.47|30.67|0
1641953100000|2022-01-12 02:05:00|33.46|30.66|33.55|30.75|33.56|30.76|33.46|30.66|0
1641953400000|2022-01-12 02:10:00|33.54|30.74|33.51|30.71|33.57|30.77|33.49|30.69|0
1641953700000|2022-01-12 02:15:00|33.53|30.73|33.48|30.68|33.54|30.74|33.48|30.68|0
1641954000000|2022-01-12 02:20:00|33.47|30.67|33.43|30.63|33.48|30.68|33.43|30.63|0
1641954300000|2022-01-12 02:25:00|33.44|30.64|33.43|30.63|33.46|30.66|33.41|30.61|0
1641954600000|2022-01-12 02:30:00|33.41|30.61|33.46|30.66|33.51|30.71|33.41|30.61|0
1641954900000|2022-01-12 02:35:00|33.47|30.67|33.47|30.67|33.49|30.69|33.45|30.65|0
1641955200000|2022-01-12 02:40:00|33.48|30.68|33.5|30.7|33.5|30.7|33.46|30.66|0
1641955500000|2022-01-12 02:45:00|33.48|30.68|33.5|30.7|33.52|30.72|33.48|30.68|0
1641955800000|2022-01-12 02:50:00|33.51|30.71|33.49|30.69|33.54|30.74|33.48|30.68|0
1641956100000|2022-01-12 02:55:00|33.48|30.68|33.46|30.66|33.49|30.69|33.43|30.63|0
1641956400000|2022-01-12 03:00:00|33.47|30.67|33.44|30.64|33.47|30.67|33.42|30.62|0
1641956700000|2022-01-12 03:05:00|33.46|30.66|33.43|30.63|33.46|30.66|33.42|30.62|0
1641957000000|2022-01-12 03:10:00|33.44|30.64|33.47|30.67|33.47|30.67|33.42|30.62|0
1641957300000|2022-01-12 03:15:00|33.45|30.65|33.44|30.64|33.45|30.65|33.43|30.63|0
1641957600000|2022-01-12 03:20:00|33.43|30.63|33.45|30.65|33.46|30.66|33.42|30.62|0
1641957900000|2022-01-12 03:25:00|33.44|30.64|33.44|30.64|33.45|30.65|33.4|30.6|0
1641958200000|2022-01-12 03:30:00|33.42|30.62|33.39|30.59|33.42|30.62|33.35|30.55|0
1641958500000|2022-01-12 03:35:00|33.38|30.58|33.38|30.58|33.4|30.6|33.34|30.54|0
1641958800000|2022-01-12 03:40:00|33.37|30.57|33.4|30.6|33.4|30.6|33.36|30.56|0
1641959100000|2022-01-12 03:45:00|33.39|30.59|33.41|30.61|33.42|30.62|33.39|30.59|0
1641959400000|2022-01-12 03:50:00|33.4|30.6|33.36|30.56|33.4|30.6|33.36|30.56|0
1641959700000|2022-01-12 03:55:00|33.35|30.55|33.35|30.55|33.37|30.57|33.35|30.55|0
1641960000000|2022-01-12 04:00:00|33.33|30.53|33.32|30.52|33.36|30.56|33.31|30.51|0
1641960300000|2022-01-12 04:05:00|33.31|30.51|33.31|30.51|33.33|30.53|33.31|30.51|0
1641960600000|2022-01-12 04:10:00|33.32|30.52|33.32|30.52|33.33|30.53|33.31|30.51|0
1641960900000|2022-01-12 04:15:00|33.33|30.53|33.34|30.54|33.36|30.56|33.33|30.53|0
1641961200000|2022-01-12 04:20:00|33.35|30.55|33.37|30.57|33.37|30.57|33.34|30.54|0
1641961500000|2022-01-12 04:25:00|33.38|30.58|33.38|30.58|33.4|30.6|33.38|30.58|0
1641961800000|2022-01-12 04:30:00|33.39|30.59|33.39|30.59|33.39|30.59|33.36|30.56|0
1641962100000|2022-01-12 04:35:00|33.38|30.58|33.39|30.59|33.4|30.6|33.38|30.58|0
1641962400000|2022-01-12 04:40:00|33.38|30.58|33.34|30.54|33.38|30.58|33.33|30.53|0
1641962700000|2022-01-12 04:45:00|33.33|30.53|33.35|30.55|33.35|30.55|33.33|30.53|0
1641963000000|2022-01-12 04:50:00|33.36|30.56|33.36|30.56|33.36|30.56|33.32|30.52|0
1641963300000|2022-01-12 04:55:00|33.35|30.55|33.35|30.55|33.37|30.57|33.33|30.53|0
1641963600000|2022-01-12 05:00:00|33.33|30.53|33.32|30.52|33.35|30.55|33.31|30.51|0
1641963900000|2022-01-12 05:05:00|33.31|30.51|33.31|30.51|33.33|30.53|33.3|30.5|0
1641964200000|2022-01-12 05:10:00|33.3|30.5|33.28|30.48|33.3|30.5|33.23|30.43|0
1641964500000|2022-01-12 05:15:00|33.29|30.49|33.33|30.53|33.33|30.53|33.28|30.48|0
1641964800000|2022-01-12 05:20:00|33.32|30.52|33.29|30.49|33.32|30.52|33.28|30.48|0
1641965100000|2022-01-12 05:25:00|33.28|30.48|33.28|30.48|33.33|30.53|33.28|30.48|0
1641965400000|2022-01-12 05:30:00|33.27|30.47|33.3|30.5|33.3|30.5|33.27|30.47|0
1641965700000|2022-01-12 05:35:00|33.29|30.49|33.21|30.41|33.29|30.49|33.18|30.38|0
1641966000000|2022-01-12 05:40:00|33.2|30.4|33.12|30.32|33.2|30.4|33.12|30.32|0
1641966300000|2022-01-12 05:45:00|33.11|30.31|33.09|30.29|33.15|30.35|33.09|30.29|0
1641966600000|2022-01-12 05:50:00|33.11|30.31|33.06|30.26|33.12|30.32|33.02|30.22|0
1641966900000|2022-01-12 05:55:00|33.07|30.27|32.98|30.18|33.07|30.27|32.97|30.17|0
1641967200000|2022-01-12 06:00:00|32.99|30.19|32.84|30.04|33|30.2|32.84|30.04|0
1641967500000|2022-01-12 06:05:00|32.85|30.05|32.93|30.13|32.96|30.16|32.85|30.05|0
1641967800000|2022-01-12 06:10:00|32.92|30.12|32.94|30.14|32.97|30.17|32.91|30.11|0
1641968100000|2022-01-12 06:15:00|32.95|30.15|33.06|30.26|33.06|30.26|32.94|30.14|0
1641968400000|2022-01-12 06:20:00|33.05|30.25|33.05|30.25|33.07|30.27|33.03|30.23|0
1641968700000|2022-01-12 06:25:00|33.06|30.26|33.09|30.29|33.12|30.32|33.03|30.23|0
1641969000000|2022-01-12 06:30:00|33.07|30.27|33.06|30.26|33.11|30.31|33.06|30.26|0
1641969300000|2022-01-12 06:35:00|33.07|30.27|33.07|30.27|33.1|30.3|33.06|30.26|0
1641969600000|2022-01-12 06:40:00|33.06|30.26|33.03|30.23|33.08|30.28|33.02|30.22|0
1641969900000|2022-01-12 06:45:00|33.02|30.22|33.08|30.28|33.08|30.28|33.02|30.22|0
1641970200000|2022-01-12 06:50:00|33.09|30.29|33.13|30.33|33.14|30.34|33.08|30.28|0
1641970500000|2022-01-12 06:55:00|33.12|30.32|33.16|30.36|33.16|30.36|33.12|30.32|0
1641970800000|2022-01-12 07:00:00|33.21|30.41|33.2|30.4|33.27|30.47|33.19|30.39|0
1641971100000|2022-01-12 07:05:00|33.21|30.41|33.22|30.42|33.22|30.42|33.15|30.35|0
1641971400000|2022-01-12 07:10:00|33.21|30.41|33.19|30.39|33.25|30.45|33.17|30.37|0
1641971700000|2022-01-12 07:15:00|33.2|30.4|33.12|30.32|33.2|30.4|33.12|30.32|0
1641972000000|2022-01-12 07:20:00|33.11|30.31|33.14|30.34|33.15|30.35|33.08|30.28|0
1641972300000|2022-01-12 07:25:00|33.12|30.32|33.21|30.41|33.27|30.47|33.12|30.32|0
1641972600000|2022-01-12 07:30:00|33.2|30.4|33.1|30.3|33.21|30.41|33.07|30.27|0
1641972900000|2022-01-12 07:35:00|33.09|30.29|32.99|30.19|33.37|30.57|32.97|30.17|0
1641973200000|2022-01-12 07:40:00|33|30.2|33.01|30.21|33.08|30.28|32.99|30.19|0
1641973500000|2022-01-12 07:45:00|33|30.2|33.01|30.21|33.05|30.25|32.98|30.18|0
1641973800000|2022-01-12 07:50:00|33|30.2|33.16|30.36|33.16|30.36|32.99|30.19|0
1641974100000|2022-01-12 07:55:00|33.15|30.35|33.17|30.37|33.23|30.43|33.15|30.35|0
1641974400000|2022-01-12 08:00:00|33.16|30.36|33.22|30.42|33.27|30.47|33.1|30.3|0
1641974700000|2022-01-12 08:05:00|33.05|30.65|33.04|30.64|33.11|30.71|33|30.6|0
1641975000000|2022-01-12 08:10:00|33.05|30.65|33.06|30.66|33.08|30.68|32.95|30.55|0
1641975300000|2022-01-12 08:15:00|33.05|30.65|33.15|30.75|33.2|30.8|33.04|30.64|0
1641975600000|2022-01-12 08:20:00|33.14|30.74|33.1|30.7|33.18|30.78|33|30.6|0
1641975900000|2022-01-12 08:25:00|33.11|30.71|33.42|31.02|33.43|31.03|33.1|30.7|0
1641976200000|2022-01-12 08:30:00|33.44|31.04|33.43|31.03|33.48|31.08|33.33|30.93|0
1641976500000|2022-01-12 08:35:00|33.44|31.04|33.51|31.11|33.64|31.24|33.4|31|0
1641976800000|2022-01-12 08:40:00|33.56|31.16|33.7|31.3|33.72|31.32|33.53|31.13|0
1641977100000|2022-01-12 08:45:00|33.69|31.29|33.68|31.28|33.71|31.31|33.6|31.2|0
1641977400000|2022-01-12 08:50:00|33.7|31.3|33.56|31.16|33.75|31.35|33.49|31.09|0
1641977700000|2022-01-12 08:55:00|33.55|31.15|33.87|31.47|33.88|31.48|33.05|30.65|0
1641978000000|2022-01-12 09:00:00|33.88|31.48|33.57|31.17|33.9|31.5|33.57|31.17|0
1641978300000|2022-01-12 09:05:00|33.58|31.18|33.59|31.19|33.62|31.22|33.53|31.13|0
1641978600000|2022-01-12 09:10:00|33.58|31.18|33.67|31.27|33.69|31.29|33.54|31.14|0
1641978900000|2022-01-12 09:15:00|33.65|31.25|33.57|31.17|33.68|31.28|33.55|31.15|0
1641979200000|2022-01-12 09:20:00|33.55|31.15|33.4|31|33.59|31.19|33.4|31|0
1641979500000|2022-01-12 09:25:00|33.39|30.99|33.26|30.86|33.39|30.99|33.26|30.86|0
1641979800000|2022-01-12 09:30:00|33.24|30.84|33.38|30.98|33.43|31.03|33.24|30.84|0
1641980100000|2022-01-12 09:35:00|33.39|30.99|33.41|31.01|33.45|31.05|33.34|30.94|0
1641980400000|2022-01-12 09:40:00|33.43|31.03|33.35|30.95|33.43|31.03|33.34|30.94|0
1641980700000|2022-01-12 09:45:00|33.36|30.96|33.29|30.89|33.39|30.99|33.28|30.88|0
1641981000000|2022-01-12 09:50:00|33.28|30.88|33.17|30.77|33.3|30.9|33.17|30.77|0
1641981300000|2022-01-12 09:55:00|33.18|30.78|33.19|30.79|33.26|30.86|33.17|30.77|0
1641981600000|2022-01-12 10:00:00|33.16|30.76|33.21|30.81|33.21|30.81|33.12|30.72|0
1641981900000|2022-01-12 10:05:00|33.2|30.8|33.31|30.91|33.33|30.93|33.19|30.79|0
1641982200000|2022-01-12 10:10:00|33.3|30.9|33.28|30.88|33.36|30.96|33.25|30.85|0
1641982500000|2022-01-12 10:15:00|33.27|30.87|33.31|30.91|33.31|30.91|33.2|30.8|0
1641982800000|2022-01-12 10:20:00|33.3|30.9|33.17|30.77|33.33|30.93|33.17|30.77|0
1641983100000|2022-01-12 10:25:00|33.16|30.76|33.23|30.83|33.24|30.84|33.13|30.73|0
1641983400000|2022-01-12 10:30:00|33.26|30.86|33.38|30.98|33.39|30.99|33.21|30.81|0
1641983700000|2022-01-12 10:35:00|33.39|30.99|33.28|30.88|33.39|30.99|33.27|30.87|0
1641984000000|2022-01-12 10:40:00|33.29|30.89|33.24|30.84|33.3|30.9|33.24|30.84|0
1641984300000|2022-01-12 10:45:00|33.23|30.83|33.11|30.71|33.23|30.83|33.11|30.71|0
1641984600000|2022-01-12 10:50:00|33.12|30.72|33.13|30.73|33.18|30.78|33.08|30.68|0
1641984900000|2022-01-12 10:55:00|33.14|30.74|33.1|30.7|33.15|30.75|33.07|30.67|0
1641985200000|2022-01-12 11:00:00|33.09|30.69|33.05|30.65|33.09|30.69|32.98|30.58|0
1641985500000|2022-01-12 11:05:00|33.06|30.66|33.13|30.73|33.14|30.74|32.99|30.59|0
1641985800000|2022-01-12 11:10:00|33.11|30.71|33.14|30.74|33.19|30.79|33.11|30.71|0
1641986100000|2022-01-12 11:15:00|33.13|30.73|33.19|30.79|33.19|30.79|33.09|30.69|0
1641986400000|2022-01-12 11:20:00|33.17|30.77|33.07|30.67|33.19|30.79|33.07|30.67|0
1641986700000|2022-01-12 11:25:00|33.09|30.69|33.16|30.76|33.18|30.78|33.06|30.66|0
1641987000000|2022-01-12 11:30:00|33.15|30.75|33.15|30.75|33.18|30.78|33.1|30.7|0
1641987300000|2022-01-12 11:35:00|33.13|30.73|33.13|30.73|33.15|30.75|33.1|30.7|0
1641987600000|2022-01-12 11:40:00|33.14|30.74|33.16|30.76|33.18|30.78|33.13|30.73|0
1641987900000|2022-01-12 11:45:00|33.17|30.77|33.06|30.66|33.17|30.77|33.02|30.62|0
1641988200000|2022-01-12 11:50:00|33.07|30.67|32.9|30.5|33.7|31.3|32.9|30.5|0
1641988500000|2022-01-12 11:55:00|32.91|30.51|33.06|30.66|33.06|30.66|32.9|30.5|0
1641988800000|2022-01-12 12:00:00|33.04|30.64|32.98|30.58|33.12|30.72|32.96|30.56|0
1641989100000|2022-01-12 12:05:00|32.97|30.57|33.16|30.76|33.16|30.76|32.96|30.56|0
1641989400000|2022-01-12 12:10:00|33.15|30.75|33.16|30.76|33.19|30.79|33.09|30.69|0
1641989700000|2022-01-12 12:15:00|33.15|30.75|33.17|30.77|33.17|30.77|33.08|30.68|0
1641990000000|2022-01-12 12:20:00|33.16|30.76|33.01|30.61|33.19|30.79|33.01|30.61|0
1641990300000|2022-01-12 12:25:00|33.03|30.63|33.04|30.64|33.07|30.67|32.98|30.58|0
1641990600000|2022-01-12 12:30:00|33.03|30.63|32.9|30.5|33.03|30.63|32.88|30.48|0
1641990900000|2022-01-12 12:35:00|32.89|30.49|32.9|30.5|32.93|30.53|32.83|30.43|0
1641991200000|2022-01-12 12:40:00|32.91|30.51|32.96|30.56|32.96|30.56|32.86|30.46|0
1641991500000|2022-01-12 12:45:00|32.95|30.55|33|30.6|33.05|30.65|32.95|30.55|0
1641991800000|2022-01-12 12:50:00|33.01|30.61|33|30.6|33.1|30.7|32.99|30.59|0
1641992100000|2022-01-12 12:55:00|32.98|30.58|32.99|30.59|33.02|30.62|32.95|30.55|0
1641992400000|2022-01-12 13:00:00|32.98|30.58|32.87|30.47|32.99|30.59|32.87|30.47|0
1641992700000|2022-01-12 13:05:00|32.88|30.48|32.99|30.59|33.03|30.63|32.82|30.42|0
1641993000000|2022-01-12 13:10:00|32.98|30.58|32.91|30.51|33.02|30.62|32.86|30.46|0
1641993300000|2022-01-12 13:15:00|32.88|30.48|32.74|30.34|32.88|30.48|32.71|30.31|0
1641993600000|2022-01-12 13:20:00|32.72|30.32|32.63|30.23|32.81|30.41|32.63|30.23|0
1641993900000|2022-01-12 13:25:00|32.64|30.24|32.7|30.3|32.77|30.37|32.55|30.15|0
1641994200000|2022-01-12 13:30:00|32.8|30.4|32.41|30.01|32.93|30.53|32.31|29.91|0
1641994500000|2022-01-12 13:35:00|32.37|29.97|32.16|29.76|32.4|30|31.99|29.59|0
1641994800000|2022-01-12 13:40:00|32.13|29.73|32.1|29.7|32.2|29.8|32.06|29.66|0
1641995100000|2022-01-12 13:45:00|32.12|29.72|32.31|29.91|32.43|30.03|32.12|29.72|0
1641995400000|2022-01-12 13:50:00|32.3|29.9|32.15|29.75|32.41|30.01|32.14|29.74|0
1641995700000|2022-01-12 13:55:00|32.14|29.74|32.06|29.66|32.26|29.86|32.03|29.63|0
1641996000000|2022-01-12 14:00:00|32.05|29.65|32.1|29.7|32.15|29.75|32.03|29.63|0
1641996300000|2022-01-12 14:05:00|32.09|29.69|32.12|29.72|32.24|29.84|32.08|29.68|0
1641996600000|2022-01-12 14:10:00|32.1|29.7|32.29|29.89|32.31|29.91|32.08|29.68|0
1641996900000|2022-01-12 14:15:00|32.27|29.87|32.38|29.98|32.41|30.01|32.25|29.85|0
1641997200000|2022-01-12 14:20:00|32.39|29.99|32.24|29.84|32.41|30.01|32.18|29.78|0
1641997500000|2022-01-12 14:25:00|32.23|29.83|32.28|29.88|32.34|29.94|32.2|29.8|0
1641997800000|2022-01-12 14:30:00|32.29|29.89|32.07|29.67|32.7|30.3|31.79|29.39|0
1641998100000|2022-01-12 14:35:00|32.04|29.64|32.12|29.72|32.48|30.08|32.04|29.64|0
1641998400000|2022-01-12 14:40:00|32.02|29.62|32.43|30.03|32.61|30.21|32.02|29.62|0
1641998700000|2022-01-12 14:45:00|32.4|30|32.24|29.84|32.44|30.04|32.14|29.74|0
1641999000000|2022-01-12 14:50:00|32.15|29.75|31.94|29.54|32.27|29.87|31.84|29.44|0
1641999300000|2022-01-12 14:55:00|31.95|29.55|31.78|29.38|32.1|29.7|31.78|29.38|0
1641999600000|2022-01-12 15:00:00|31.69|29.29|31.87|29.47|31.96|29.56|31.65|29.25|0
1641999900000|2022-01-12 15:05:00|31.88|29.48|30.88|28.48|32.04|29.64|30.86|28.46|0
1642000200000|2022-01-12 15:10:00|30.86|28.46|30.84|28.44|30.96|28.56|30.77|28.37|0
1642000500000|2022-01-12 15:15:00|30.83|28.43|30.88|28.48|31.04|28.64|30.83|28.43|0
1642000800000|2022-01-12 15:20:00|30.9|28.5|31.01|28.61|31.07|28.67|30.83|28.43|0
1642001100000|2022-01-12 15:25:00|31|28.6|31.17|28.77|31.18|28.78|31|28.6|0
1642001400000|2022-01-12 15:30:00|31.15|28.75|31.37|28.97|31.57|29.17|31.09|28.69|0
1642001700000|2022-01-12 15:35:00|31.36|28.96|31.8|29.4|31.8|29.4|31.25|28.85|0
1642002000000|2022-01-12 15:40:00|31.81|29.41|31.95|29.55|32.19|29.79|31.13|28.73|0
1642002300000|2022-01-12 15:45:00|31.96|29.56|32.82|30.42|32.83|30.43|31.73|29.33|0
1642002600000|2022-01-12 15:50:00|32.8|30.4|32.83|30.43|32.99|30.59|32.74|30.34|0
1642002900000|2022-01-12 15:55:00|32.86|30.46|32.69|30.29|32.97|30.57|32.57|30.17|0
1642003200000|2022-01-12 16:00:00|32.68|30.28|32.81|30.41|32.84|30.44|32.46|30.06|0
1642003500000|2022-01-12 16:05:00|32.82|30.42|33.13|30.73|33.4|31|32.72|30.32|0
1642003800000|2022-01-12 16:10:00|33.09|30.69|33.26|30.86|33.29|30.89|33.01|30.61|0
1642004100000|2022-01-12 16:15:00|33.34|30.94|33.2|30.8|33.56|31.16|33.1|30.7|0
1642004400000|2022-01-12 16:20:00|33.24|30.84|33.13|30.73|33.37|30.97|33.1|30.7|0
1642004700000|2022-01-12 16:25:00|33.11|30.71|32.87|30.47|33.17|30.77|32.77|30.37|0
1642005000000|2022-01-12 16:30:00|32.86|30.46|32.64|30.24|32.86|30.46|32.55|30.15|0
1642005300000|2022-01-12 16:35:00|32.65|30.25|32.6|30.2|32.67|30.27|32.47|30.07|0
1642005600000|2022-01-12 16:40:00|32.58|30.18|32.62|30.22|32.62|30.22|32.32|29.92|0
1642005900000|2022-01-12 16:45:00|32.61|30.21|32.65|30.25|32.66|30.26|32.45|30.05|0
1642006200000|2022-01-12 16:50:00|32.66|30.26|32.45|30.05|32.67|30.27|32.43|30.03|0
1642006500000|2022-01-12 16:55:00|32.44|30.04|32.56|30.16|32.71|30.31|32.44|30.04|0
1642006800000|2022-01-12 17:00:00|32.55|30.15|32.52|30.12|32.63|30.23|32.44|30.04|0
1642007100000|2022-01-12 17:05:00|32.55|30.15|32.78|30.38|32.91|30.51|32.54|30.14|0
1642007400000|2022-01-12 17:10:00|32.75|30.35|32.8|30.4|32.9|30.5|32.69|30.29|0
1642007700000|2022-01-12 17:15:00|32.77|30.37|32.6|30.2|32.86|30.46|32.54|30.14|0
1642008000000|2022-01-12 17:20:00|32.59|30.19|32.57|30.17|32.68|30.28|32.53|30.13|0
1642008300000|2022-01-12 17:25:00|32.58|30.18|32.6|30.2|32.6|30.2|32.44|30.04|0
1642008600000|2022-01-12 17:30:00|32.59|30.19|32.53|30.13|32.6|30.2|32.48|30.08|0
1642008900000|2022-01-12 17:35:00|32.46|30.06|32.51|30.11|32.53|30.13|32.29|29.89|0
1642009200000|2022-01-12 17:40:00|32.5|30.1|32.48|30.08|32.54|30.14|32.41|30.01|0
1642009500000|2022-01-12 17:45:00|32.47|30.07|32.44|30.04|32.59|30.19|32.41|30.01|0
1642009800000|2022-01-12 17:50:00|32.42|30.02|32.21|29.81|32.44|30.04|32.21|29.81|0
1642010100000|2022-01-12 17:55:00|32.23|29.83|32.2|29.8|32.24|29.84|32.13|29.73|0
1642010400000|2022-01-12 18:00:00|32.19|29.79|32.26|29.86|32.38|29.98|32.18|29.78|0
1642010700000|2022-01-12 18:05:00|32.27|29.87|32.29|29.89|32.34|29.94|32.25|29.85|0
1642011000000|2022-01-12 18:10:00|32.28|29.88|32.49|30.09|32.56|30.16|32.21|29.81|0
1642011300000|2022-01-12 18:15:00|32.5|30.1|32.52|30.12|32.65|30.25|32.5|30.1|0
1642011600000|2022-01-12 18:20:00|32.53|30.13|32.59|30.19|32.65|30.25|32.53|30.13|0
1642011900000|2022-01-12 18:25:00|32.61|30.21|32.61|30.21|32.68|30.28|32.42|30.02|0
1642012200000|2022-01-12 18:30:00|32.64|30.24|32.52|30.12|32.74|30.34|32.48|30.08|0
1642012500000|2022-01-12 18:35:00|32.53|30.13|32.66|30.26|32.75|30.35|32.53|30.13|0
1642012800000|2022-01-12 18:40:00|32.65|30.25|32.6|30.2|32.67|30.27|32.53|30.13|0
1642013100000|2022-01-12 18:45:00|32.59|30.19|32.65|30.25|32.66|30.26|32.49|30.09|0
1642013400000|2022-01-12 18:50:00|32.66|30.26|32.82|30.42|32.94|30.54|32.63|30.23|0
1642013700000|2022-01-12 18:55:00|32.83|30.43|32.84|30.44|32.88|30.48|32.74|30.34|0
1642014000000|2022-01-12 19:00:00|32.88|30.48|33|30.6|33.13|30.73|32.83|30.43|0
1642014300000|2022-01-12 19:05:00|33.01|30.61|32.97|30.57|33.08|30.68|32.86|30.46|0
1642014600000|2022-01-12 19:10:00|32.98|30.58|32.8|30.4|33.03|30.63|32.78|30.38|0
1642014900000|2022-01-12 19:15:00|32.79|30.39|32.76|30.36|32.84|30.44|32.71|30.31|0
1642015200000|2022-01-12 19:20:00|32.79|30.39|32.56|30.16|32.79|30.39|32.56|30.16|0
1642015500000|2022-01-12 19:25:00|32.57|30.17|32.47|30.07|32.59|30.19|32.45|30.05|0
1642015800000|2022-01-12 19:30:00|32.46|30.06|32.7|30.3|32.76|30.36|32.45|30.05|0
1642016100000|2022-01-12 19:35:00|32.69|30.29|32.59|30.19|32.73|30.33|32.56|30.16|0
1642016400000|2022-01-12 19:40:00|32.6|30.2|32.83|30.43|32.84|30.44|32.6|30.2|0
1642016700000|2022-01-12 19:45:00|32.82|30.42|32.66|30.26|32.87|30.47|32.65|30.25|0
1642017000000|2022-01-12 19:50:00|32.67|30.27|32.56|30.16|32.67|30.27|32.55|30.15|0
1642017300000|2022-01-12 19:55:00|32.57|30.17|32.57|30.17|32.59|30.19|32.47|30.07|0
1642017600000|2022-01-12 20:00:00|32.55|30.15|32.79|30.39|32.9|30.5|32.49|30.09|0
1642017900000|2022-01-12 20:05:00|32.78|30.38|32.91|30.51|32.93|30.53|32.75|30.35|0
1642018200000|2022-01-12 20:10:00|32.9|30.5|32.69|30.29|32.91|30.51|32.69|30.29|0
1642018500000|2022-01-12 20:15:00|32.68|30.28|32.76|30.36|32.76|30.36|32.61|30.21|0
1642018800000|2022-01-12 20:20:00|32.74|30.34|32.76|30.36|32.79|30.39|32.63|30.23|0
1642019100000|2022-01-12 20:25:00|32.77|30.37|32.74|30.34|32.93|30.53|32.72|30.32|0
1642019400000|2022-01-12 20:30:00|32.77|30.37|32.82|30.42|32.84|30.44|32.63|30.23|0
1642019700000|2022-01-12 20:35:00|32.83|30.43|32.88|30.48|32.92|30.52|32.72|30.32|0
1642020000000|2022-01-12 20:40:00|32.87|30.47|32.6|30.2|32.9|30.5|32.58|30.18|0
1642020300000|2022-01-12 20:45:00|32.59|30.19|32.55|30.15|32.64|30.24|32.37|29.97|0
1642020600000|2022-01-12 20:50:00|32.54|30.14|32.3|29.9|32.55|30.15|32.19|29.79|0
1642020900000|2022-01-12 20:55:00|32.32|29.92|32.45|30.05|32.65|30.25|32.24|29.84|0
1642021200000|2022-01-12 21:00:00|32.43|30.03|32.32|29.92|32.67|30.27|32.25|29.85|0
1642021500000|2022-01-12 21:05:00|32.31|29.91|32.23|29.83|32.31|29.91|32.23|29.83|0
1642021800000|2022-01-12 21:10:00|32.24|29.84|32.26|29.86|32.26|29.86|32.2|29.8|0
1642022100000|2022-01-12 21:15:00|32.27|29.87|32.38|29.58|32.46|29.87|32.27|29.58|0
1642022400000|2022-01-12 21:20:00|32.39|29.59|32.41|29.61|32.47|29.67|32.39|29.59|0
1642022700000|2022-01-12 21:25:00|32.4|29.6|32.4|29.6|32.41|29.61|32.39|29.59|0
1642023000000|2022-01-12 21:30:00|32.41|29.61|32.46|29.66|32.48|29.68|32.41|29.61|0
1642023300000|2022-01-12 21:35:00|32.47|29.67|32.52|29.72|32.53|29.73|32.47|29.67|0
1642023600000|2022-01-12 21:40:00|32.51|29.71|32.53|29.73|32.53|29.73|32.5|29.7|0
1642023900000|2022-01-12 21:45:00|32.51|29.71|32.51|29.71|32.53|29.73|32.51|29.71|0
1642024200000|2022-01-12 21:50:00|32.5|29.7|32.52|29.72|32.53|29.73|32.49|29.69|0
1642024500000|2022-01-12 21:55:00|32.54|29.74|32.59|29.79|32.64|29.84|32.54|29.74|0
1642024800000|2022-01-12 22:00:00|32.6|29.8|32.61|29.81|32.61|29.81|32.56|29.76|0
1642025100000|2022-01-12 22:05:00|32.6|29.8|32.6|29.8|32.61|29.81|32.6|29.8|0
1642025400000|2022-01-12 22:10:00|32.59|29.79|32.6|29.8|32.6|29.8|32.59|29.79|0
1642025700000|2022-01-12 22:15:00|32.59|29.79|32.59|29.79|32.6|29.8|32.58|29.78|0
1642026000000|2022-01-12 22:20:00|32.58|29.78|32.58|29.78|32.59|29.79|32.58|29.78|0
1642026300000|2022-01-12 22:25:00|32.59|29.79|32.59|29.79|32.6|29.8|32.59|29.79|0
1642026600000|2022-01-12 22:30:00|32.6|29.8|32.59|29.79|32.6|29.8|32.59|29.79|0
1642026900000|2022-01-12 22:35:00|32.6|29.8|32.6|29.8|32.6|29.8|32.6|29.8|0
1642027200000|2022-01-12 22:40:00|32.59|29.79|32.6|29.8|32.6|29.8|32.59|29.79|0
1642027800000|2022-01-12 22:50:00|32.59|29.79|32.6|29.8|32.6|29.8|32.59|29.79|0
1642028100000|2022-01-12 22:55:00|32.59|29.79|32.6|29.8|32.6|29.8|32.59|29.79|0
1642028400000|2022-01-12 23:00:00|32.57|29.77|32.55|29.75|32.63|29.83|32.53|29.73|0
1642028700000|2022-01-12 23:05:00|32.56|29.76|32.59|29.79|32.62|29.82|32.56|29.76|0
1642029000000|2022-01-12 23:10:00|32.58|29.78|32.6|29.8|32.63|29.83|32.58|29.78|0
1642029300000|2022-01-12 23:15:00|32.62|29.82|32.59|29.79|32.63|29.83|32.59|29.79|0
1642029600000|2022-01-12 23:20:00|32.58|29.78|32.53|29.73|32.58|29.78|32.53|29.73|0
1642029900000|2022-01-12 23:25:00|32.52|29.72|32.61|29.81|32.63|29.83|32.52|29.72|0
1642030200000|2022-01-12 23:30:00|32.59|29.79|32.59|29.79|32.61|29.81|32.54|29.74|0
1642030500000|2022-01-12 23:35:00|32.58|29.78|32.55|29.75|32.6|29.8|32.5|29.7|0
1642030800000|2022-01-12 23:40:00|32.54|29.74|32.62|29.82|32.65|29.85|32.53|29.73|0
1642031100000|2022-01-12 23:45:00|32.61|29.81|32.65|29.85|32.65|29.85|32.55|29.75|0
1642031400000|2022-01-12 23:50:00|32.66|29.86|32.69|29.89|32.72|29.92|32.63|29.83|0
1642031700000|2022-01-12 23:55:00|32.68|29.88|32.62|29.82|32.69|29.89|32.61|29.81|0
1642032000000|2022-01-13 00:00:00|32.61|29.81|32.67|29.87|32.7|29.9|32.61|29.81|0
1642032300000|2022-01-13 00:05:00|32.68|29.88|32.74|29.94|32.74|29.94|32.62|29.82|0
1642032600000|2022-01-13 00:10:00|32.73|29.93|32.8|30|32.82|30.02|32.73|29.93|0
1642032900000|2022-01-13 00:15:00|32.81|30.01|32.77|29.97|32.83|30.03|32.76|29.96|0
1642033200000|2022-01-13 00:20:00|32.78|29.98|32.74|29.94|32.8|30|32.7|29.9|0
1642033500000|2022-01-13 00:25:00|32.72|29.92|32.75|29.95|32.76|29.96|32.7|29.9|0
1642033800000|2022-01-13 00:30:00|32.73|29.93|32.63|29.83|32.73|29.93|32.61|29.81|0
1642034100000|2022-01-13 00:35:00|32.61|29.81|32.65|29.85|32.66|29.86|32.61|29.81|0
1642034400000|2022-01-13 00:40:00|32.64|29.84|32.68|29.88|32.68|29.88|32.61|29.81|0
1642034700000|2022-01-13 00:45:00|32.67|29.87|32.67|29.87|32.67|29.87|32.62|29.82|0
1642035000000|2022-01-13 00:50:00|32.68|29.88|32.68|29.88|32.72|29.92|32.68|29.88|0
1642035300000|2022-01-13 00:55:00|32.69|29.89|32.74|29.94|32.74|29.94|32.68|29.88|0
1642035600000|2022-01-13 01:00:00|32.73|29.93|32.66|29.86|32.74|29.94|32.66|29.86|0
1642035900000|2022-01-13 01:05:00|32.67|29.87|32.59|29.79|32.67|29.87|32.56|29.76|0
1642036200000|2022-01-13 01:10:00|32.6|29.8|32.62|29.82|32.63|29.83|32.58|29.78|0
1642036500000|2022-01-13 01:15:00|32.63|29.83|32.75|29.95|32.75|29.95|32.61|29.81|0
1642036800000|2022-01-13 01:20:00|32.76|29.96|32.75|29.95|32.77|29.97|32.7|29.9|0
1642037100000|2022-01-13 01:25:00|32.76|29.96|32.73|29.93|32.78|29.98|32.71|29.91|0
1642037400000|2022-01-13 01:30:00|32.72|29.92|32.81|30.01|32.82|30.02|32.72|29.92|0
1642037700000|2022-01-13 01:35:00|32.82|30.02|32.78|29.98|32.85|30.05|32.73|29.93|0
1642038000000|2022-01-13 01:40:00|32.77|29.97|32.85|30.05|32.89|30.09|32.77|29.97|0
1642038300000|2022-01-13 01:45:00|32.86|30.06|32.94|30.14|32.96|30.16|32.85|30.05|0
1642038600000|2022-01-13 01:50:00|32.95|30.15|33.02|30.22|33.04|30.24|32.94|30.14|0
1642038900000|2022-01-13 01:55:00|33.07|30.27|33.25|30.45|33.32|30.52|33.04|30.24|0
1642039200000|2022-01-13 02:00:00|33.24|30.44|33.13|30.33|33.24|30.44|33.12|30.32|0
1642039500000|2022-01-13 02:05:00|33.14|30.34|33.13|30.33|33.15|30.35|33.11|30.31|0
1642039800000|2022-01-13 02:10:00|33.14|30.34|33.04|30.24|33.14|30.34|33.04|30.24|0
1642040100000|2022-01-13 02:15:00|33.03|30.23|33.05|30.25|33.08|30.28|32.98|30.18|0
1642040400000|2022-01-13 02:20:00|33.04|30.24|33.03|30.23|33.1|30.3|33.03|30.23|0
1642040700000|2022-01-13 02:25:00|33.04|30.24|33.01|30.21|33.04|30.24|32.99|30.19|0
1642041000000|2022-01-13 02:30:00|33|30.2|33.01|30.21|33.01|30.21|32.95|30.15|0
1642041300000|2022-01-13 02:35:00|33|30.2|32.96|30.16|33.01|30.21|32.95|30.15|0
1642041600000|2022-01-13 02:40:00|32.95|30.15|32.96|30.16|32.97|30.17|32.95|30.15|0
1642041900000|2022-01-13 02:45:00|32.97|30.17|32.94|30.14|32.97|30.17|32.89|30.09|0
1642042200000|2022-01-13 02:50:00|32.95|30.15|33.04|30.24|33.04|30.24|32.94|30.14|0
1642042500000|2022-01-13 02:55:00|33.03|30.23|33.01|30.21|33.03|30.23|32.97|30.17|0
1642042800000|2022-01-13 03:00:00|33.02|30.22|33.07|30.27|33.12|30.32|33.01|30.21|0
1642043100000|2022-01-13 03:05:00|33.08|30.28|33.14|30.34|33.19|30.39|33.07|30.27|0
1642043400000|2022-01-13 03:10:00|33.13|30.33|33.14|30.34|33.19|30.39|33.1|30.3|0
1642043700000|2022-01-13 03:15:00|33.15|30.35|33.11|30.31|33.16|30.36|33.1|30.3|0
1642044000000|2022-01-13 03:20:00|33.1|30.3|33.14|30.34|33.14|30.34|33.08|30.28|0
1642044300000|2022-01-13 03:25:00|33.12|30.32|33.26|30.46|33.27|30.47|33.11|30.31|0
1642044600000|2022-01-13 03:30:00|33.24|30.44|33.13|30.33|33.24|30.44|33.12|30.32|0
1642044900000|2022-01-13 03:35:00|33.12|30.32|33.15|30.35|33.18|30.38|33.12|30.32|0
1642045200000|2022-01-13 03:40:00|33.13|30.33|33.14|30.34|33.18|30.38|33.11|30.31|0
1642045500000|2022-01-13 03:45:00|33.15|30.35|33.14|30.34|33.17|30.37|33.12|30.32|0
1642045800000|2022-01-13 03:50:00|33.13|30.33|33.11|30.31|33.18|30.38|33.1|30.3|0
1642046100000|2022-01-13 03:55:00|33.09|30.29|33.07|30.27|33.12|30.32|33.07|30.27|0
1642046400000|2022-01-13 04:00:00|33.06|30.26|33.03|30.23|33.07|30.27|33.01|30.21|0
1642046700000|2022-01-13 04:05:00|33.01|30.21|32.99|30.19|33.01|30.21|32.97|30.17|0
1642047000000|2022-01-13 04:10:00|33.01|30.21|33.02|30.22|33.03|30.23|33|30.2|0
1642047300000|2022-01-13 04:15:00|33|30.2|32.99|30.19|33|30.2|32.94|30.14|0
1642047600000|2022-01-13 04:20:00|32.98|30.18|32.97|30.17|32.99|30.19|32.97|30.17|0
1642047900000|2022-01-13 04:25:00|32.98|30.18|32.95|30.15|32.99|30.19|32.95|30.15|0
1642048200000|2022-01-13 04:30:00|32.96|30.16|33.05|30.25|33.05|30.25|32.96|30.16|0
1642048500000|2022-01-13 04:35:00|33.04|30.24|33.01|30.21|33.05|30.25|33|30.2|0
1642048800000|2022-01-13 04:40:00|33|30.2|33|30.2|33.01|30.21|32.99|30.19|0
1642049100000|2022-01-13 04:45:00|33.01|30.21|32.99|30.19|33.02|30.22|32.97|30.17|0
1642049400000|2022-01-13 04:50:00|32.97|30.17|32.96|30.16|32.97|30.17|32.94|30.14|0
1642049700000|2022-01-13 04:55:00|32.95|30.15|32.97|30.17|32.97|30.17|32.92|30.12|0
1642050000000|2022-01-13 05:00:00|32.96|30.16|32.91|30.11|32.97|30.17|32.9|30.1|0
1642050300000|2022-01-13 05:05:00|32.9|30.1|33.01|30.21|33.03|30.23|32.9|30.1|0
1642050600000|2022-01-13 05:10:00|33.02|30.22|33.1|30.3|33.1|30.3|33.01|30.21|0
1642050900000|2022-01-13 05:15:00|33.11|30.31|33.13|30.33|33.15|30.35|33.07|30.27|0
1642051200000|2022-01-13 05:20:00|33.14|30.34|33.11|30.31|33.15|30.35|33.11|30.31|0
1642051500000|2022-01-13 05:25:00|33.1|30.3|33.14|30.34|33.16|30.36|33.1|30.3|0
1642051800000|2022-01-13 05:30:00|33.12|30.32|33.15|30.35|33.18|30.38|33.11|30.31|0
1642052100000|2022-01-13 05:35:00|33.14|30.34|33.12|30.32|33.14|30.34|33.07|30.27|0
1642052400000|2022-01-13 05:40:00|33.11|30.31|33.16|30.36|33.19|30.39|33.11|30.31|0
1642052700000|2022-01-13 05:45:00|33.17|30.37|33.14|30.34|33.21|30.41|33.12|30.32|0
1642053000000|2022-01-13 05:50:00|33.13|30.33|33.07|30.27|33.16|30.36|33.05|30.25|0
1642053300000|2022-01-13 05:55:00|33.08|30.28|33.14|30.34|33.18|30.38|33.08|30.28|0
1642053600000|2022-01-13 06:00:00|33.11|30.31|33.1|30.3|33.18|30.38|33.05|30.25|0
1642053900000|2022-01-13 06:05:00|33.09|30.29|32.99|30.19|33.09|30.29|32.96|30.16|0
1642054200000|2022-01-13 06:10:00|33.01|30.21|32.96|30.16|33.01|30.21|32.9|30.1|0
1642054500000|2022-01-13 06:15:00|32.94|30.14|32.86|30.06|32.96|30.16|32.85|30.05|0
1642054800000|2022-01-13 06:20:00|32.85|30.05|32.86|30.06|32.88|30.08|32.8|30|0
1642055100000|2022-01-13 06:25:00|32.87|30.07|32.89|30.09|32.93|30.13|32.86|30.06|0
1642055400000|2022-01-13 06:30:00|32.9|30.1|32.82|30.02|32.93|30.13|32.81|30.01|0
1642055700000|2022-01-13 06:35:00|32.81|30.01|32.84|30.04|32.86|30.06|32.81|30.01|0
1642056000000|2022-01-13 06:40:00|32.83|30.03|32.91|30.11|32.93|30.13|32.83|30.03|0
1642056300000|2022-01-13 06:45:00|32.9|30.1|32.94|30.14|32.95|30.15|32.9|30.1|0
1642056600000|2022-01-13 06:50:00|32.93|30.13|33.03|30.23|33.04|30.24|32.93|30.13|0
1642056900000|2022-01-13 06:55:00|33.02|30.22|33|30.2|33.03|30.23|32.97|30.17|0
1642057200000|2022-01-13 07:00:00|33.02|30.22|33.14|30.34|33.17|30.37|32.97|30.17|0
1642057500000|2022-01-13 07:05:00|33.13|30.33|33.08|30.28|33.2|30.4|33.08|30.28|0
1642057800000|2022-01-13 07:10:00|33.1|30.3|33.09|30.29|33.14|30.34|33.05|30.25|0
1642058100000|2022-01-13 07:15:00|33.1|30.3|33.13|30.33|33.15|30.35|33.04|30.24|0
1642058400000|2022-01-13 07:20:00|33.11|30.31|33.14|30.34|33.15|30.35|33.09|30.29|0
1642058700000|2022-01-13 07:25:00|33.12|30.32|32.49|29.69|33.12|30.32|32.43|29.63|0
1642059000000|2022-01-13 07:30:00|32.5|29.7|32.47|29.67|32.5|29.7|32.44|29.64|0
1642059300000|2022-01-13 07:35:00|32.45|29.65|32.44|29.64|32.55|29.75|32.44|29.64|0
1642059600000|2022-01-13 07:40:00|32.45|29.65|32.5|29.7|32.5|29.7|32.42|29.62|0
1642059900000|2022-01-13 07:45:00|32.51|29.71|32.46|29.66|32.51|29.71|32.44|29.64|0
1642060200000|2022-01-13 07:50:00|32.48|29.68|32.49|29.69|32.49|29.69|32.45|29.65|0
1642060500000|2022-01-13 07:55:00|32.5|29.7|32.41|29.61|32.51|29.71|32.39|29.59|0
1642060800000|2022-01-13 08:00:00|32.4|29.6|32.35|29.55|32.47|29.67|32.31|29.51|0
1642061100000|2022-01-13 08:05:00|32.15|29.75|31.99|29.59|32.19|29.79|31.98|29.58|0
1642061400000|2022-01-13 08:10:00|31.98|29.58|31.88|29.48|31.98|29.58|31.84|29.44|0
1642061700000|2022-01-13 08:15:00|31.85|29.45|31.89|29.49|31.95|29.55|31.79|29.39|0
1642062000000|2022-01-13 08:20:00|31.9|29.5|31.73|29.33|31.92|29.52|31.73|29.33|0
1642062300000|2022-01-13 08:25:00|31.72|29.32|31.65|29.25|31.79|29.39|31.64|29.24|0
1642062600000|2022-01-13 08:30:00|31.64|29.24|31.67|29.27|31.68|29.28|31.54|29.14|0
1642062900000|2022-01-13 08:35:00|31.68|29.28|31.75|29.35|31.79|29.39|31.68|29.28|0
1642063200000|2022-01-13 08:40:00|31.76|29.36|31.69|29.29|31.78|29.38|31.68|29.28|0
1642063500000|2022-01-13 08:45:00|31.7|29.3|31.73|29.33|31.74|29.34|31.63|29.23|0
1642063800000|2022-01-13 08:50:00|31.72|29.32|31.84|29.44|31.85|29.45|31.72|29.32|0
1642064100000|2022-01-13 08:55:00|31.86|29.46|31.84|29.44|31.87|29.47|31.8|29.4|0
1642064400000|2022-01-13 09:00:00|31.83|29.43|31.95|29.55|31.99|29.59|31.8|29.4|0
1642064700000|2022-01-13 09:05:00|31.91|29.51|31.87|29.47|31.95|29.55|31.85|29.45|0
1642065000000|2022-01-13 09:10:00|31.91|29.51|31.95|29.55|31.97|29.57|31.88|29.48|0
1642065300000|2022-01-13 09:15:00|31.97|29.57|31.94|29.54|32.02|29.62|31.94|29.54|0
1642065600000|2022-01-13 09:20:00|31.95|29.55|31.87|29.47|31.95|29.55|31.85|29.45|0
1642065900000|2022-01-13 09:25:00|31.88|29.48|31.81|29.41|31.9|29.5|31.8|29.4|0
1642066200000|2022-01-13 09:30:00|31.82|29.42|31.8|29.4|31.83|29.43|31.78|29.38|0
1642066500000|2022-01-13 09:35:00|31.81|29.41|31.78|29.38|31.82|29.42|31.77|29.37|0
1642066800000|2022-01-13 09:40:00|31.79|29.39|31.76|29.36|31.81|29.41|31.74|29.34|0
1642067100000|2022-01-13 09:45:00|31.77|29.37|31.85|29.45|31.86|29.46|31.76|29.36|0
1642067400000|2022-01-13 09:50:00|31.87|29.47|31.79|29.39|31.87|29.47|31.75|29.35|0
1642067700000|2022-01-13 09:55:00|31.8|29.4|31.74|29.34|31.83|29.43|31.74|29.34|0
1642068000000|2022-01-13 10:00:00|31.73|29.33|31.75|29.35|31.76|29.36|31.7|29.3|0
1642068300000|2022-01-13 10:05:00|31.76|29.36|31.7|29.3|31.76|29.36|31.69|29.29|0
1642068600000|2022-01-13 10:10:00|31.71|29.31|31.71|29.31|31.71|29.31|31.66|29.26|0
1642068900000|2022-01-13 10:15:00|31.72|29.32|31.65|29.25|31.72|29.32|31.65|29.25|0
1642069200000|2022-01-13 10:20:00|31.66|29.26|31.66|29.26|31.7|29.3|31.62|29.22|0
1642069500000|2022-01-13 10:25:00|31.67|29.27|31.59|29.19|31.67|29.27|31.54|29.14|0
1642069800000|2022-01-13 10:30:00|31.6|29.2|31.57|29.17|31.61|29.21|31.51|29.11|0
1642070100000|2022-01-13 10:35:00|31.58|29.18|31.56|29.16|31.59|29.19|31.54|29.14|0
1642070400000|2022-01-13 10:40:00|31.55|29.15|31.5|29.1|31.56|29.16|31.48|29.08|0
1642070700000|2022-01-13 10:45:00|31.49|29.09|31.55|29.15|31.55|29.15|31.47|29.07|0
1642071000000|2022-01-13 10:50:00|31.54|29.14|31.6|29.2|31.63|29.23|31.54|29.14|0
1642071300000|2022-01-13 10:55:00|31.61|29.21|31.58|29.18|31.62|29.22|31.56|29.16|0
1642071600000|2022-01-13 11:00:00|31.56|29.16|31.49|29.09|31.58|29.18|31.49|29.09|0
1642071900000|2022-01-13 11:05:00|31.5|29.1|31.5|29.1|31.55|29.15|31.49|29.09|0
1642072200000|2022-01-13 11:10:00|31.49|29.09|31.5|29.1|31.52|29.12|31.45|29.05|0
1642072500000|2022-01-13 11:15:00|31.51|29.11|31.56|29.16|31.56|29.16|31.43|29.03|0
1642072800000|2022-01-13 11:20:00|31.58|29.18|31.61|29.21|31.62|29.22|31.55|29.15|0
1642073100000|2022-01-13 11:25:00|31.63|29.23|31.7|29.3|31.71|29.31|31.63|29.23|0
1642073400000|2022-01-13 11:30:00|31.68|29.28|31.64|29.24|31.71|29.31|31.61|29.21|0
1642073700000|2022-01-13 11:35:00|31.65|29.25|31.64|29.24|31.67|29.27|31.61|29.21|0
1642074000000|2022-01-13 11:40:00|31.65|29.25|31.65|29.25|31.67|29.27|31.62|29.22|0
1642074300000|2022-01-13 11:45:00|31.63|29.23|31.66|29.26|31.68|29.28|31.62|29.22|0
1642074600000|2022-01-13 11:50:00|31.67|29.27|31.7|29.3|31.72|29.32|31.65|29.25|0
1642074900000|2022-01-13 11:55:00|31.72|29.32|31.79|29.39|31.8|29.4|31.7|29.3|0
1642075200000|2022-01-13 12:00:00|31.8|29.4|31.71|29.31|31.8|29.4|31.64|29.24|0
1642075500000|2022-01-13 12:05:00|31.73|29.33|32.5|30.1|32.53|30.13|31.67|29.27|0
1642075800000|2022-01-13 12:10:00|32.51|30.11|32.43|30.03|32.51|30.11|32.4|30|0
1642076100000|2022-01-13 12:15:00|32.44|30.04|32.47|30.07|32.5|30.1|32.44|30.04|0
1642076400000|2022-01-13 12:20:00|32.46|30.06|32.42|30.02|32.56|30.16|32.41|30.01|0
1642076700000|2022-01-13 12:25:00|32.41|30.01|32.39|29.99|32.42|30.02|32.39|29.99|0
1642077000000|2022-01-13 12:30:00|32.4|30|32.39|29.99|32.47|30.07|32.39|29.99|0
1642077300000|2022-01-13 12:35:00|32.4|30|32.4|30|32.43|30.03|32.37|29.97|0
1642077600000|2022-01-13 12:40:00|32.41|30.01|32.34|29.94|32.41|30.01|32.32|29.92|0
1642077900000|2022-01-13 12:45:00|32.33|29.93|32.34|29.94|32.35|29.95|32.31|29.91|0
1642078200000|2022-01-13 12:50:00|32.32|29.92|32.41|30.01|32.42|30.02|32.32|29.92|0
1642078500000|2022-01-13 12:55:00|32.42|30.02|32.38|29.98|32.42|30.02|32.35|29.95|0
1642078800000|2022-01-13 13:00:00|32.39|29.99|32.45|30.05|32.49|30.09|32.33|29.93|0
1642079100000|2022-01-13 13:05:00|32.44|30.04|32.48|30.08|32.51|30.11|32.42|30.02|0
1642079400000|2022-01-13 13:10:00|32.46|30.06|32.39|29.99|32.49|30.09|32.39|29.99|0
1642079700000|2022-01-13 13:15:00|32.4|30|32.37|29.97|32.43|30.03|32.33|29.93|0
1642080000000|2022-01-13 13:20:00|32.35|29.95|32.33|29.93|32.39|29.99|32.29|29.89|0
1642080300000|2022-01-13 13:25:00|32.32|29.92|32.35|29.95|32.35|29.95|32.29|29.89|0
1642080600000|2022-01-13 13:30:00|32.36|29.96|32.09|29.69|32.39|29.99|32.02|29.62|0
1642080900000|2022-01-13 13:35:00|32.11|29.71|32.15|29.75|32.2|29.8|31.95|29.55|0
1642081200000|2022-01-13 13:40:00|32.14|29.74|32.16|29.76|32.21|29.81|32.13|29.73|0
1642081500000|2022-01-13 13:45:00|32.15|29.75|32.12|29.72|32.16|29.76|32.07|29.67|0
1642081800000|2022-01-13 13:50:00|32.11|29.71|32|29.6|32.12|29.72|32|29.6|0
1642082100000|2022-01-13 13:55:00|32.01|29.61|32.02|29.62|32.07|29.67|31.95|29.55|0
1642082400000|2022-01-13 14:00:00|32.01|29.61|31.98|29.58|32.04|29.64|31.98|29.58|0
1642082700000|2022-01-13 14:05:00|31.96|29.56|31.89|29.49|31.98|29.58|31.89|29.49|0
1642083000000|2022-01-13 14:10:00|31.88|29.48|31.96|29.56|32|29.6|31.86|29.46|0
1642083300000|2022-01-13 14:15:00|31.97|29.57|32.01|29.61|32.03|29.63|31.94|29.54|0
1642083600000|2022-01-13 14:20:00|32.02|29.62|31.98|29.58|32.02|29.62|31.94|29.54|0
1642083900000|2022-01-13 14:25:00|31.97|29.57|31.95|29.55|31.97|29.57|31.9|29.5|0
1642084200000|2022-01-13 14:30:00|31.92|29.52|31.98|29.58|32.07|29.67|31.71|29.31|0
1642084500000|2022-01-13 14:35:00|31.97|29.57|31.75|29.35|32.35|29.95|31.74|29.34|0
1642084800000|2022-01-13 14:40:00|31.71|29.31|31.87|29.47|32.07|29.67|31.67|29.27|0
1642085100000|2022-01-13 14:45:00|31.84|29.44|31.85|29.45|31.98|29.58|31.82|29.42|0
1642085400000|2022-01-13 14:50:00|31.84|29.44|31.89|29.49|32.01|29.61|31.79|29.39|0
1642085700000|2022-01-13 14:55:00|31.9|29.5|31.86|29.46|31.9|29.5|31.61|29.21|0
1642086000000|2022-01-13 15:00:00|31.84|29.44|32.12|29.72|32.13|29.73|31.77|29.37|0
1642086300000|2022-01-13 15:05:00|32.11|29.71|32.21|29.81|32.24|29.84|32.06|29.66|0
1642086600000|2022-01-13 15:10:00|32.23|29.83|32.4|30|32.41|30.01|32.23|29.83|0
1642086900000|2022-01-13 15:15:00|32.42|30.02|32.63|30.23|32.71|30.31|32.36|29.96|0
1642087200000|2022-01-13 15:20:00|32.6|30.2|32.5|30.1|32.62|30.22|32.47|30.07|0
1642087500000|2022-01-13 15:25:00|32.53|30.13|32.4|30|32.67|30.27|32.4|30|0
1642087800000|2022-01-13 15:30:00|32.42|30.02|32.67|30.27|32.76|30.36|32.3|29.9|0
1642088100000|2022-01-13 15:35:00|32.64|30.24|32.68|30.28|32.8|30.4|32.56|30.16|0
1642088400000|2022-01-13 15:40:00|32.7|30.3|32.77|30.37|32.79|30.39|32.57|30.17|0
1642088700000|2022-01-13 15:45:00|32.75|30.35|32.74|30.34|32.87|30.47|32.56|30.16|0
1642089000000|2022-01-13 15:50:00|32.75|30.35|32.6|30.2|33.35|30.95|32.19|29.79|0
1642089300000|2022-01-13 15:55:00|32.56|30.16|32.35|29.95|32.56|30.16|32.31|29.91|0
1642089600000|2022-01-13 16:00:00|32.37|29.97|32.39|29.99|32.59|30.19|32.19|29.79|0
1642089900000|2022-01-13 16:05:00|32.4|30|32.32|29.92|32.46|30.06|32.18|29.78|0
1642090200000|2022-01-13 16:10:00|32.33|29.93|32.56|30.16|32.61|30.21|32.33|29.93|0
1642090500000|2022-01-13 16:15:00|32.54|30.14|32.52|30.12|32.57|30.17|32.35|29.95|0
1642090800000|2022-01-13 16:20:00|32.51|30.11|32.09|29.69|32.54|30.14|32.06|29.66|0
1642091100000|2022-01-13 16:25:00|32.07|29.67|31.88|29.48|32.11|29.71|31.85|29.45|0
1642091400000|2022-01-13 16:30:00|31.89|29.49|31.92|29.52|32.01|29.61|31.82|29.42|0
1642091700000|2022-01-13 16:35:00|31.93|29.53|31.75|29.35|31.93|29.53|31.74|29.34|0
1642092000000|2022-01-13 16:40:00|31.76|29.36|31.8|29.4|31.82|29.42|31.71|29.31|0
1642092300000|2022-01-13 16:45:00|31.78|29.38|32.12|29.72|32.43|30.03|31.75|29.35|0
1642092600000|2022-01-13 16:50:00|32.13|29.73|32.04|29.64|32.25|29.85|32.03|29.63|0
1642092900000|2022-01-13 16:55:00|32.05|29.65|32.17|29.77|32.19|29.79|32.05|29.65|0
1642093200000|2022-01-13 17:00:00|32.18|29.78|32.61|30.21|32.65|30.25|32.18|29.78|0
1642093500000|2022-01-13 17:05:00|32.63|30.23|32.54|30.14|32.67|30.27|32.49|30.09|0
1642093800000|2022-01-13 17:10:00|32.53|30.13|32.82|30.42|32.82|30.42|32.53|30.13|0
1642094100000|2022-01-13 17:15:00|32.83|30.43|33.48|31.08|33.59|31.19|32.83|30.43|0
1642094400000|2022-01-13 17:20:00|33.52|31.12|33.66|31.26|33.97|31.57|33.52|31.12|0
1642094700000|2022-01-13 17:25:00|33.68|31.28|33.71|31.31|33.78|31.38|33.54|31.14|0
1642095000000|2022-01-13 17:30:00|33.76|31.36|34.6|32.2|35.29|32.89|33.6|31.2|0
1642095300000|2022-01-13 17:35:00|34.61|32.21|35.13|32.73|35.34|32.94|34.45|32.05|0
1642095600000|2022-01-13 17:40:00|35.1|32.7|32.76|30.36|35.27|32.87|32.57|30.17|0
1642095900000|2022-01-13 17:45:00|32.75|30.35|33.04|30.64|33.13|30.73|32.59|30.19|0
1642096200000|2022-01-13 17:50:00|33.07|30.67|32.9|30.5|33.19|30.79|31.63|29.23|0
1642096500000|2022-01-13 17:55:00|32.87|30.47|33.5|31.1|33.67|31.27|32.77|30.37|0
1642096800000|2022-01-13 18:00:00|33.52|31.12|33.44|31.04|33.82|31.42|33.39|30.99|0
1642097100000|2022-01-13 18:05:00|33.49|31.09|33.24|30.84|33.5|31.1|33.11|30.71|0
1642097400000|2022-01-13 18:10:00|33.25|30.85|33.32|30.92|33.45|31.05|33.17|30.77|0
1642097700000|2022-01-13 18:15:00|33.29|30.89|33.28|30.88|33.36|30.96|33.1|30.7|0
1642098000000|2022-01-13 18:20:00|33.26|30.86|33|30.6|33.35|30.95|32.91|30.51|0
1642098300000|2022-01-13 18:25:00|32.99|30.59|33.07|30.67|33.28|30.88|32.92|30.52|0
1642098600000|2022-01-13 18:30:00|33.09|30.69|33.25|30.85|33.27|30.87|33.09|30.69|0
1642098900000|2022-01-13 18:35:00|33.24|30.84|33.19|30.79|33.41|31.01|33.13|30.73|0
1642099200000|2022-01-13 18:40:00|33.21|30.81|33.35|30.95|33.4|31|33.21|30.81|0
1642099500000|2022-01-13 18:45:00|33.33|30.93|33.18|30.78|33.36|30.96|33.15|30.75|0
1642099800000|2022-01-13 18:50:00|33.2|30.8|33.17|30.77|33.3|30.9|33.15|30.75|0
1642100100000|2022-01-13 18:55:00|33.16|30.76|32.99|30.59|33.2|30.8|32.97|30.57|0
1642100400000|2022-01-13 19:00:00|33|30.6|32.84|30.44|33.07|30.67|32.73|30.33|0
1642100700000|2022-01-13 19:05:00|32.83|30.43|32.28|29.88|33.07|30.67|31.87|29.47|0
1642101000000|2022-01-13 19:10:00|32.29|29.89|32.5|30.1|32.51|30.11|32.29|29.89|0
1642101300000|2022-01-13 19:15:00|32.46|30.06|32.79|30.39|32.91|30.51|32.44|30.04|0
1642101600000|2022-01-13 19:20:00|32.78|30.38|32.78|30.38|32.9|30.5|32.72|30.32|0
1642101900000|2022-01-13 19:25:00|32.8|30.4|33.19|30.79|33.22|30.82|32.41|30.01|0
1642102200000|2022-01-13 19:30:00|33.2|30.8|33.18|30.78|33.44|31.04|33.14|30.74|0
1642102500000|2022-01-13 19:35:00|33.17|30.77|33.5|31.1|33.5|31.1|33.14|30.74|0
1642102800000|2022-01-13 19:40:00|33.49|31.09|33.31|30.91|33.51|31.11|33.25|30.85|0
1642103100000|2022-01-13 19:45:00|33.33|30.93|33.46|31.06|33.48|31.08|33.23|30.83|0
1642103400000|2022-01-13 19:50:00|33.45|31.05|33.3|30.9|33.51|31.11|33.26|30.86|0
1642103700000|2022-01-13 19:55:00|33.31|30.91|33.24|30.84|33.31|30.91|33.13|30.73|0
1642104000000|2022-01-13 20:00:00|33.3|30.9|33.77|31.37|33.86|31.46|33.3|30.9|0
1642104300000|2022-01-13 20:05:00|33.72|31.32|34.48|32.08|34.5|32.1|33.6|31.2|0
1642104600000|2022-01-13 20:10:00|34.5|32.1|34.59|32.19|34.75|32.35|34.45|32.05|0
1642104900000|2022-01-13 20:15:00|34.6|32.2|34.46|32.06|34.73|32.33|34.34|31.94|0
1642105200000|2022-01-13 20:20:00|34.47|32.07|34.64|32.24|34.76|32.36|34.38|31.98|0
1642105500000|2022-01-13 20:25:00|34.66|32.26|34.45|32.05|34.71|32.31|34.43|32.03|0
1642105800000|2022-01-13 20:30:00|34.4|32|34.39|31.99|34.55|32.15|34.25|31.85|0
1642106100000|2022-01-13 20:35:00|34.45|32.05|34.98|32.58|34.99|32.59|34.43|32.03|0
1642106400000|2022-01-13 20:40:00|34.92|32.52|34.95|32.55|34.98|32.58|34.77|32.37|0
1642106700000|2022-01-13 20:45:00|34.99|32.59|35.32|32.92|35.37|32.97|34.92|32.52|0
1642107000000|2022-01-13 20:50:00|35.31|32.91|35.61|33.21|35.7|33.3|35.29|32.89|0
1642107300000|2022-01-13 20:55:00|35.66|33.26|35.24|32.84|35.83|33.43|35.23|32.83|0
1642107600000|2022-01-13 21:00:00|35.16|32.76|35.41|33.01|35.5|33.1|35.06|32.66|0
1642107900000|2022-01-13 21:05:00|35.35|32.95|35.42|33.02|35.5|33.1|35.26|32.86|0
1642108200000|2022-01-13 21:10:00|35.41|33.01|35.33|32.93|35.51|33.11|35.25|32.85|0
1642108500000|2022-01-13 21:15:00|35.63|32.83|35.63|32.83|35.67|32.87|35.51|32.71|0
1642108800000|2022-01-13 21:20:00|35.6|32.8|35.66|32.86|35.68|32.88|35.6|32.8|0
1642109100000|2022-01-13 21:25:00|35.64|32.84|35.77|32.97|35.82|33.02|35.58|32.78|0
1642109400000|2022-01-13 21:30:00|35.76|32.96|35.61|32.81|35.81|33.01|35.61|32.81|0
1642109700000|2022-01-13 21:35:00|35.62|32.82|35.59|32.79|35.64|32.84|35.54|32.74|0
1642110000000|2022-01-13 21:40:00|35.57|32.77|35.59|32.79|35.61|32.81|35.51|32.71|0
1642110300000|2022-01-13 21:45:00|35.58|32.78|35.64|32.84|35.69|32.89|35.53|32.73|0
1642110600000|2022-01-13 21:50:00|35.62|32.82|35.56|32.76|35.66|32.86|35.56|32.76|0
1642110900000|2022-01-13 21:55:00|35.57|32.77|35.5|32.7|35.57|32.77|35.49|32.69|0
1642111200000|2022-01-13 22:00:00|35.48|32.68|35.48|32.68|35.5|32.7|35.48|32.68|0
1642111500000|2022-01-13 22:05:00|35.49|32.69|35.48|32.68|35.49|32.69|35.46|32.66|0
1642112100000|2022-01-13 22:15:00|35.49|32.69|35.5|32.7|35.51|32.71|35.48|32.68|0
1642112400000|2022-01-13 22:20:00|35.51|32.71|35.51|32.71|35.51|32.71|35.5|32.7|0
1642113000000|2022-01-13 22:30:00|35.5|32.7|35.51|32.71|35.52|32.72|35.49|32.69|0
1642113600000|2022-01-13 22:40:00|35.5|32.7|35.5|32.7|35.51|32.71|35.49|32.69|0
1642113900000|2022-01-13 22:45:00|35.49|32.69|35.49|32.69|35.5|32.7|35.49|32.69|0
1642114200000|2022-01-13 22:50:00|35.47|32.67|35.47|32.67|35.47|32.67|35.47|32.67|0
1642114500000|2022-01-13 22:55:00|35.46|32.66|35.46|32.66|35.47|32.67|35.45|32.65|0
1642114800000|2022-01-13 23:00:00|35.35|32.55|35.29|32.49|35.36|32.56|35.24|32.44|0
1642115100000|2022-01-13 23:05:00|35.32|32.52|35.33|32.53|35.42|32.62|35.29|32.49|0
1642115400000|2022-01-13 23:10:00|35.31|32.51|35.27|32.47|35.35|32.55|35.24|32.44|0
1642115700000|2022-01-13 23:15:00|35.28|32.48|35.4|32.6|35.41|32.61|35.28|32.48|0
1642116000000|2022-01-13 23:20:00|35.42|32.62|35.34|32.54|35.42|32.62|35.29|32.49|0
1642116300000|2022-01-13 23:25:00|35.36|32.56|35.41|32.61|35.45|32.65|35.35|32.55|0
1642116600000|2022-01-13 23:30:00|35.39|32.59|35.35|32.55|35.42|32.62|35.31|32.51|0
1642116900000|2022-01-13 23:35:00|35.37|32.57|35.37|32.57|35.44|32.64|35.35|32.55|0
1642117200000|2022-01-13 23:40:00|35.36|32.56|35.34|32.54|35.4|32.6|35.3|32.5|0
1642117500000|2022-01-13 23:45:00|35.35|32.55|35.27|32.47|35.36|32.56|35.26|32.46|0
1642117800000|2022-01-13 23:50:00|35.29|32.49|35.31|32.51|35.36|32.56|35.28|32.48|0
1642118100000|2022-01-13 23:55:00|35.32|32.52|35.31|32.51|35.4|32.6|35.31|32.51|0
1642118400000|2022-01-14 00:00:00|35.34|32.54|35.77|32.97|35.9|33.1|35.28|32.48|0
1642118700000|2022-01-14 00:05:00|35.81|33.01|35.54|32.74|35.81|33.01|35.53|32.73|0
1642119000000|2022-01-14 00:10:00|35.57|32.77|35.45|32.65|35.57|32.77|35.42|32.62|0
1642119300000|2022-01-14 00:15:00|35.46|32.66|35.34|32.54|35.5|32.7|35.25|32.45|0
1642119600000|2022-01-14 00:20:00|35.36|32.56|35.35|32.55|35.43|32.63|35.33|32.53|0
1642119900000|2022-01-14 00:25:00|35.36|32.56|35.39|32.59|35.45|32.65|35.32|32.52|0
1642120200000|2022-01-14 00:30:00|35.41|32.61|35.49|32.69|35.5|32.7|35.36|32.56|0
1642120500000|2022-01-14 00:35:00|35.5|32.7|35.39|32.59|35.5|32.7|35.22|32.42|0
1642120800000|2022-01-14 00:40:00|35.41|32.61|35.29|32.49|35.5|32.7|35.25|32.45|0
1642121100000|2022-01-14 00:45:00|35.27|32.47|35.55|32.75|35.57|32.77|35.27|32.47|0
1642121400000|2022-01-14 00:50:00|35.56|32.76|35.38|32.58|35.6|32.8|35.38|32.58|0
1642121700000|2022-01-14 00:55:00|35.36|32.56|35.34|32.54|35.4|32.6|35.32|32.52|0
1642122000000|2022-01-14 01:00:00|35.3|32.5|35.24|32.44|35.4|32.6|35.18|32.38|0
1642122300000|2022-01-14 01:05:00|35.23|32.43|35.24|32.44|35.33|32.53|35.23|32.43|0
1642122600000|2022-01-14 01:10:00|35.22|32.42|35.35|32.55|35.37|32.57|35.21|32.41|0
1642122900000|2022-01-14 01:15:00|35.34|32.54|35.48|32.68|35.49|32.69|35.33|32.53|0
1642123200000|2022-01-14 01:20:00|35.5|32.7|35.41|32.61|35.57|32.77|35.38|32.58|0
1642123500000|2022-01-14 01:25:00|35.4|32.6|35.56|32.76|35.58|32.78|35.4|32.6|0
1642123800000|2022-01-14 01:30:00|35.55|32.75|35.59|32.79|35.66|32.86|35.51|32.71|0
1642124100000|2022-01-14 01:35:00|35.56|32.76|35.47|32.67|35.59|32.79|35.39|32.59|0
1642124400000|2022-01-14 01:40:00|35.46|32.66|35.69|32.89|35.71|32.91|35.43|32.63|0
1642124700000|2022-01-14 01:45:00|35.73|32.93|35.65|32.85|35.84|33.04|35.6|32.8|0
1642125000000|2022-01-14 01:50:00|35.64|32.84|35.67|32.87|35.75|32.95|35.64|32.84|0
1642125300000|2022-01-14 01:55:00|35.68|32.88|35.72|32.92|35.81|33.01|35.64|32.84|0
1642125600000|2022-01-14 02:00:00|35.7|32.9|35.69|32.89|35.8|33|35.61|32.81|0
1642125900000|2022-01-14 02:05:00|35.66|32.86|35.75|32.95|35.75|32.95|35.64|32.84|0
1642126200000|2022-01-14 02:10:00|35.74|32.94|36.11|33.31|36.14|33.34|35.73|32.93|0
1642126500000|2022-01-14 02:15:00|36.13|33.33|36.14|33.34|36.21|33.41|36.05|33.25|0
1642126800000|2022-01-14 02:20:00|36.15|33.35|36.03|33.23|36.15|33.35|35.95|33.15|0
1642127100000|2022-01-14 02:25:00|36.02|33.22|35.92|33.12|36.04|33.24|35.9|33.1|0
1642127400000|2022-01-14 02:30:00|35.91|33.11|35.83|33.03|35.91|33.11|35.8|33|0
1642127700000|2022-01-14 02:35:00|35.82|33.02|35.76|32.96|35.82|33.02|35.76|32.96|0
1642128000000|2022-01-14 02:40:00|35.74|32.94|35.64|32.84|35.74|32.94|35.63|32.83|0
1642128300000|2022-01-14 02:45:00|35.63|32.83|35.73|32.93|35.74|32.94|35.6|32.8|0
1642128600000|2022-01-14 02:50:00|35.72|32.92|35.67|32.87|35.72|32.92|35.63|32.83|0
1642128900000|2022-01-14 02:55:00|35.65|32.85|35.57|32.77|35.67|32.87|35.57|32.77|0
1642129200000|2022-01-14 03:00:00|35.59|32.79|35.72|32.92|35.73|32.93|35.56|32.76|0
1642129500000|2022-01-14 03:05:00|35.73|32.93|35.52|32.72|35.73|32.93|35.44|32.64|0
1642129800000|2022-01-14 03:10:00|35.53|32.73|35.61|32.81|35.66|32.86|35.45|32.65|0
1642130100000|2022-01-14 03:15:00|35.62|32.82|35.6|32.8|35.66|32.86|35.58|32.78|0
1642130400000|2022-01-14 03:20:00|35.59|32.79|35.62|32.82|35.67|32.87|35.57|32.77|0
1642130700000|2022-01-14 03:25:00|35.63|32.83|35.69|32.89|35.69|32.89|35.57|32.77|0
1642131000000|2022-01-14 03:30:00|35.7|32.9|35.77|32.97|35.83|33.03|35.65|32.85|0
1642131300000|2022-01-14 03:35:00|35.76|32.96|35.75|32.95|35.8|33|35.7|32.9|0
1642131600000|2022-01-14 03:40:00|35.74|32.94|35.85|33.05|35.88|33.08|35.74|32.94|0
1642131900000|2022-01-14 03:45:00|35.87|33.07|35.8|33|35.89|33.09|35.79|32.99|0
1642132200000|2022-01-14 03:50:00|35.79|32.99|35.81|33.01|35.86|33.06|35.79|32.99|0
1642132500000|2022-01-14 03:55:00|35.8|33|35.75|32.95|35.8|33|35.68|32.88|0
1642132800000|2022-01-14 04:00:00|35.71|32.91|35.56|32.76|35.71|32.91|35.51|32.71|0
1642133100000|2022-01-14 04:05:00|35.55|32.75|35.43|32.63|35.55|32.75|35.39|32.59|0
1642133400000|2022-01-14 04:10:00|35.4|32.6|35.41|32.61|35.43|32.63|35.36|32.56|0
1642133700000|2022-01-14 04:15:00|35.42|32.62|35.45|32.65|35.46|32.66|35.39|32.59|0
1642134000000|2022-01-14 04:20:00|35.44|32.64|35.2|32.4|35.44|32.64|35.19|32.39|0
1642134300000|2022-01-14 04:25:00|35.19|32.39|35.24|32.44|35.25|32.45|35.18|32.38|0
1642134600000|2022-01-14 04:30:00|35.23|32.43|35.29|32.49|35.32|32.52|35.21|32.41|0
1642134900000|2022-01-14 04:35:00|35.3|32.5|35.36|32.56|35.37|32.57|35.28|32.48|0
1642135200000|2022-01-14 04:40:00|35.37|32.57|35.35|32.55|35.38|32.58|35.35|32.55|0
1642135500000|2022-01-14 04:45:00|35.34|32.54|35.33|32.53|35.37|32.57|35.3|32.5|0
1642135800000|2022-01-14 04:50:00|35.34|32.54|35.34|32.54|35.37|32.57|35.31|32.51|0
1642136100000|2022-01-14 04:55:00|35.35|32.55|35.33|32.53|35.39|32.59|35.33|32.53|0
1642136400000|2022-01-14 05:00:00|35.31|32.51|35.26|32.46|35.33|32.53|35.23|32.43|0
1642136700000|2022-01-14 05:05:00|35.25|32.45|35.36|32.56|35.45|32.65|35.25|32.45|0
1642137000000|2022-01-14 05:10:00|35.35|32.55|35.37|32.57|35.4|32.6|35.32|32.52|0
1642137300000|2022-01-14 05:15:00|35.36|32.56|35.29|32.49|35.37|32.57|35.29|32.49|0
1642137600000|2022-01-14 05:20:00|35.28|32.48|35.31|32.51|35.35|32.55|35.28|32.48|0
1642137900000|2022-01-14 05:25:00|35.3|32.5|35.31|32.51|35.35|32.55|35.23|32.43|0
1642138200000|2022-01-14 05:30:00|35.34|32.54|35.37|32.57|35.37|32.57|35.27|32.47|0
1642138500000|2022-01-14 05:35:00|35.38|32.58|35.28|32.48|35.38|32.58|35.25|32.45|0
1642138800000|2022-01-14 05:40:00|35.29|32.49|35.32|32.52|35.37|32.57|35.28|32.48|0
1642139100000|2022-01-14 05:45:00|35.31|32.51|35.26|32.46|35.34|32.54|35.26|32.46|0
1642139400000|2022-01-14 05:50:00|35.28|32.48|35.17|32.37|35.29|32.49|35.17|32.37|0
1642139700000|2022-01-14 05:55:00|35.18|32.38|35.14|32.34|35.21|32.41|35.13|32.33|0
1642140000000|2022-01-14 06:00:00|35.16|32.36|35.15|32.35|35.16|32.36|34.97|32.17|0
1642140300000|2022-01-14 06:05:00|35.14|32.34|35.21|32.41|35.29|32.49|35.14|32.34|0
1642140600000|2022-01-14 06:10:00|35.19|32.39|35.06|32.26|35.21|32.41|35.04|32.24|0
1642140900000|2022-01-14 06:15:00|35.05|32.25|35.01|32.21|35.05|32.25|34.97|32.17|0
1642141200000|2022-01-14 06:20:00|35|32.2|35.06|32.26|35.1|32.3|34.89|32.09|0
1642141500000|2022-01-14 06:25:00|35.05|32.25|34.98|32.18|35.13|32.33|34.97|32.17|0
1642141800000|2022-01-14 06:30:00|34.97|32.17|34.88|32.08|34.98|32.18|34.83|32.03|0
1642142100000|2022-01-14 06:35:00|34.89|32.09|34.89|32.09|34.93|32.13|34.86|32.06|0
1642142400000|2022-01-14 06:40:00|34.88|32.08|34.86|32.06|34.88|32.08|34.81|32.01|0
1642142700000|2022-01-14 06:45:00|34.85|32.05|34.87|32.07|34.93|32.13|34.84|32.04|0
1642143000000|2022-01-14 06:50:00|34.89|32.09|34.92|32.12|34.94|32.14|34.89|32.09|0
1642143300000|2022-01-14 06:55:00|34.91|32.11|34.92|32.12|34.92|32.12|34.89|32.09|0
1642143600000|2022-01-14 07:00:00|34.9|32.1|34.87|32.07|34.94|32.14|34.82|32.02|0
1642143900000|2022-01-14 07:05:00|34.85|32.05|34.9|32.1|34.91|32.11|34.79|31.99|0
1642144200000|2022-01-14 07:10:00|34.88|32.08|34.82|32.02|34.92|32.12|34.79|31.99|0
1642144500000|2022-01-14 07:15:00|34.81|32.01|34.73|31.93|34.82|32.02|34.7|31.9|0
1642144800000|2022-01-14 07:20:00|34.72|31.92|34.74|31.94|34.76|31.96|34.66|31.86|0
1642145100000|2022-01-14 07:25:00|34.73|31.93|34.81|32.01|34.84|32.04|34.73|31.93|0
1642145400000|2022-01-14 07:30:00|34.83|32.03|35.05|32.25|35.07|32.27|34.83|32.03|0
1642145700000|2022-01-14 07:35:00|35.04|32.24|35.14|32.34|35.14|32.34|34.95|32.15|0
1642146000000|2022-01-14 07:40:00|35.11|32.31|35.13|32.33|35.24|32.44|35.06|32.26|0
1642146300000|2022-01-14 07:45:00|35.11|32.31|35.17|32.37|35.21|32.41|35.09|32.29|0
1642146600000|2022-01-14 07:50:00|35.19|32.39|35.25|32.45|35.28|32.48|35.17|32.37|0
1642146900000|2022-01-14 07:55:00|35.26|32.46|35.26|32.46|35.34|32.54|35.22|32.42|0
1642147200000|2022-01-14 08:00:00|35.29|32.49|35.4|32.6|35.46|32.66|35.09|32.29|0
1642147500000|2022-01-14 08:05:00|35.43|32.63|35.07|32.67|35.43|32.82|35.01|32.61|0
1642147800000|2022-01-14 08:10:00|35.06|32.66|34.93|32.53|35.12|32.72|34.85|32.45|0
1642148100000|2022-01-14 08:15:00|34.94|32.54|34.61|32.21|34.94|32.54|34.55|32.15|0
1642148400000|2022-01-14 08:20:00|34.63|32.23|34.54|32.14|34.71|32.31|34.53|32.13|0
1642148700000|2022-01-14 08:25:00|34.53|32.13|34.6|32.2|34.65|32.25|34.49|32.09|0
1642149000000|2022-01-14 08:30:00|34.61|32.21|34.57|32.17|34.64|32.24|34.49|32.09|0
1642149300000|2022-01-14 08:35:00|34.56|32.16|34.61|32.21|34.65|32.25|33.74|31.34|0
1642149600000|2022-01-14 08:40:00|34.63|32.23|34.79|32.39|34.81|32.41|34.6|32.2|0
1642149900000|2022-01-14 08:45:00|34.81|32.41|34.99|32.59|35|32.6|34.77|32.37|0
1642150200000|2022-01-14 08:50:00|34.97|32.57|35.03|32.63|35.17|32.77|34.87|32.47|0
1642150500000|2022-01-14 08:55:00|35.04|32.64|35.04|32.64|35.13|32.73|34.88|32.48|0
1642150800000|2022-01-14 09:00:00|34.98|32.58|34.76|32.36|35.04|32.64|34.74|32.34|0
1642151100000|2022-01-14 09:05:00|34.78|32.38|34.89|32.49|34.94|32.54|34.74|32.34|0
1642151400000|2022-01-14 09:10:00|34.9|32.5|34.76|32.36|35.05|32.65|34.76|32.36|0
1642151700000|2022-01-14 09:15:00|34.77|32.37|34.68|32.28|34.84|32.44|34.64|32.24|0
1642152000000|2022-01-14 09:20:00|34.66|32.26|34.63|32.23|34.68|32.28|34.55|32.15|0
1642152300000|2022-01-14 09:25:00|34.64|32.24|34.67|32.27|34.89|32.49|34.63|32.23|0
1642152600000|2022-01-14 09:30:00|34.65|32.25|34.46|32.06|34.65|32.25|34.44|32.04|0
1642152900000|2022-01-14 09:35:00|34.43|32.03|34.46|32.06|34.5|32.1|34.41|32.01|0
1642153200000|2022-01-14 09:40:00|34.45|32.05|34.54|32.14|34.56|32.16|34.45|32.05|0
1642153500000|2022-01-14 09:45:00|34.55|32.15|34.66|32.26|34.69|32.29|34.52|32.12|0
1642153800000|2022-01-14 09:50:00|34.68|32.28|34.71|32.31|34.79|32.39|34.6|32.2|0
1642154100000|2022-01-14 09:55:00|34.73|32.33|34.67|32.27|34.75|32.35|34.58|32.18|0
1642154400000|2022-01-14 10:00:00|34.66|32.26|34.83|32.43|34.83|32.43|34.65|32.25|0
1642154700000|2022-01-14 10:05:00|34.81|32.41|34.7|32.3|34.81|32.41|34.65|32.25|0
1642155000000|2022-01-14 10:10:00|34.69|32.29|34.77|32.37|34.78|32.38|34.63|32.23|0
1642155300000|2022-01-14 10:15:00|34.79|32.39|34.85|32.45|34.88|32.48|34.75|32.35|0
1642155600000|2022-01-14 10:20:00|34.84|32.44|34.82|32.42|34.86|32.46|34.73|32.33|0
1642155900000|2022-01-14 10:25:00|34.81|32.41|34.97|32.57|34.99|32.59|34.81|32.41|0
1642156200000|2022-01-14 10:30:00|34.99|32.59|34.99|32.59|35.13|32.73|34.95|32.55|0
1642156500000|2022-01-14 10:35:00|34.98|32.58|34.88|32.48|35.04|32.64|34.87|32.47|0
1642156800000|2022-01-14 10:40:00|34.89|32.49|34.85|32.45|34.92|32.52|34.83|32.43|0
1642157100000|2022-01-14 10:45:00|34.87|32.47|34.75|32.35|34.9|32.5|34.72|32.32|0
1642157400000|2022-01-14 10:50:00|34.73|32.33|34.8|32.4|34.87|32.47|34.73|32.33|0
1642157700000|2022-01-14 10:55:00|34.79|32.39|34.8|32.4|34.8|32.4|34.74|32.34|0
1642158000000|2022-01-14 11:00:00|34.82|32.42|34.69|32.29|34.82|32.42|34.65|32.25|0
1642158300000|2022-01-14 11:05:00|34.66|32.26|34.72|32.32|34.76|32.36|34.63|32.23|0
1642158600000|2022-01-14 11:10:00|34.74|32.34|34.7|32.3|34.74|32.34|34.65|32.25|0
1642158900000|2022-01-14 11:15:00|34.71|32.31|34.75|32.35|34.81|32.41|34.68|32.28|0
1642159200000|2022-01-14 11:20:00|34.74|32.34|34.85|32.45|34.85|32.45|34.67|32.27|0
1642159500000|2022-01-14 11:25:00|34.84|32.44|34.82|32.42|34.89|32.49|34.8|32.4|0
1642159800000|2022-01-14 11:30:00|34.81|32.41|34.89|32.49|34.93|32.53|34.8|32.4|0
1642160100000|2022-01-14 11:35:00|34.9|32.5|35|32.6|35.04|32.64|34.81|32.41|0
1642160400000|2022-01-14 11:40:00|35.02|32.62|34.98|32.58|35.13|32.73|34.95|32.55|0
1642160700000|2022-01-14 11:45:00|35.01|32.61|34.97|32.57|35.05|32.65|34.96|32.56|0
1642161000000|2022-01-14 11:50:00|34.96|32.56|35.02|32.62|35.08|32.68|34.96|32.56|0
1642161300000|2022-01-14 11:55:00|35.01|32.61|35.16|32.76|35.23|32.83|34.98|32.58|0
1642161600000|2022-01-14 12:00:00|35.18|32.78|35.4|33|35.42|33.02|35.13|32.73|0
1642161900000|2022-01-14 12:05:00|35.42|33.02|35.67|33.27|35.71|33.31|35.34|32.94|0
1642162200000|2022-01-14 12:10:00|35.65|33.25|35.47|33.07|35.69|33.29|35.44|33.04|0
1642162500000|2022-01-14 12:15:00|35.49|33.09|35.55|33.15|35.55|33.15|35.38|32.98|0
1642162800000|2022-01-14 12:20:00|35.52|33.12|35.41|33.01|35.59|33.19|35.31|32.91|0
1642163100000|2022-01-14 12:25:00|35.43|33.03|35.74|33.34|35.74|33.34|35.37|32.97|0
1642163400000|2022-01-14 12:30:00|35.76|33.36|35.62|33.22|35.77|33.37|35.62|33.22|0
1642163700000|2022-01-14 12:35:00|35.64|33.24|35.85|33.45|35.86|33.46|35.6|33.2|0
1642164000000|2022-01-14 12:40:00|35.86|33.46|37.29|34.89|37.35|34.95|34.79|32.39|0
1642164300000|2022-01-14 12:45:00|37.27|34.87|37.2|34.8|37.29|34.89|37.11|34.71|0
1642164600000|2022-01-14 12:50:00|37.22|34.82|37.31|34.91|37.35|34.95|37.15|34.75|0
1642164900000|2022-01-14 12:55:00|37.32|34.92|38.07|35.67|38.07|35.67|37.28|34.88|0
1642165200000|2022-01-14 13:00:00|38.03|35.63|38.18|35.78|39.07|36.67|37.63|35.23|0
1642165500000|2022-01-14 13:05:00|38.17|35.77|37.77|35.37|38.37|35.97|37.63|35.23|0
1642165800000|2022-01-14 13:10:00|37.78|35.38|37.99|35.59|38.04|35.64|37.65|35.25|0
1642166100000|2022-01-14 13:15:00|37.98|35.58|37.7|35.3|37.98|35.58|37.52|35.12|0
1642166400000|2022-01-14 13:20:00|37.69|35.29|37.56|35.16|37.75|35.35|37.55|35.15|0
1642166700000|2022-01-14 13:25:00|37.59|35.19|37.61|35.21|37.78|35.38|37.54|35.14|0
1642167000000|2022-01-14 13:30:00|37.6|35.2|37.77|35.37|37.98|35.58|37.54|35.14|0
1642167300000|2022-01-14 13:35:00|37.78|35.38|37.99|35.59|38.03|35.63|37.74|35.34|0
1642167600000|2022-01-14 13:40:00|37.97|35.57|38.17|35.77|38.25|35.85|37.81|35.41|0
1642167900000|2022-01-14 13:45:00|38.13|35.73|38.22|35.82|38.34|35.94|37.96|35.56|0
1642168200000|2022-01-14 13:50:00|38.25|35.85|39.05|36.65|39.17|36.77|38.09|35.69|0
1642168500000|2022-01-14 13:55:00|39.04|36.64|38.84|36.44|39.19|36.79|38.84|36.44|0
1642168800000|2022-01-14 14:00:00|38.88|36.48|38.81|36.41|39.06|36.66|38.79|36.39|0
1642169100000|2022-01-14 14:05:00|38.79|36.39|38.18|35.78|38.79|36.39|37.88|35.48|0
1642169400000|2022-01-14 14:10:00|38.16|35.76|38.09|35.69|38.23|35.83|37.98|35.58|0
1642169700000|2022-01-14 14:15:00|38.11|35.71|38.05|35.65|38.2|35.8|37.88|35.48|0
1642170000000|2022-01-14 14:20:00|38.08|35.68|38.06|35.66|38.23|35.83|37.98|35.58|0
1642170300000|2022-01-14 14:25:00|38.08|35.68|38.13|35.73|38.15|35.75|37.91|35.51|0
1642170600000|2022-01-14 14:30:00|38.1|35.7|38.19|35.79|38.31|35.91|37.82|35.42|0
1642170900000|2022-01-14 14:35:00|38.14|35.74|37.2|34.8|38.3|35.9|37.01|34.61|0
1642171200000|2022-01-14 14:40:00|37.21|34.81|37.14|34.74|37.5|35.1|36.95|34.55|0
1642171500000|2022-01-14 14:45:00|37.17|34.77|37.2|34.8|37.27|34.87|36.66|34.26|0
1642171800000|2022-01-14 14:50:00|37.18|34.78|36.73|34.33|37.27|34.87|36.73|34.33|0
1642172100000|2022-01-14 14:55:00|36.75|34.35|36.88|34.48|37.02|34.62|35.4|33|0
1642172400000|2022-01-14 15:00:00|36.83|34.43|35.84|33.44|36.83|34.43|35.24|32.84|0
1642172700000|2022-01-14 15:05:00|35.83|33.43|35.56|33.16|35.83|33.43|35.38|32.98|0
1642173000000|2022-01-14 15:10:00|35.58|33.18|35.85|33.45|35.88|33.48|35.29|32.89|0
1642173300000|2022-01-14 15:15:00|35.8|33.4|35.09|32.69|35.8|33.4|35.06|32.66|0
1642173600000|2022-01-14 15:20:00|35.1|32.7|35.92|33.52|35.92|33.52|35.1|32.7|0
1642173900000|2022-01-14 15:25:00|35.9|33.5|35.97|33.57|36.19|33.79|35.76|33.36|0
1642174200000|2022-01-14 15:30:00|35.98|33.58|35.9|33.5|36.31|33.91|35.9|33.5|0
1642174500000|2022-01-14 15:35:00|35.89|33.49|36.22|33.82|36.47|34.07|35.88|33.48|0
1642174800000|2022-01-14 15:40:00|36.2|33.8|37.14|34.74|37.22|34.82|35.79|33.39|0
1642175100000|2022-01-14 15:45:00|37.13|34.73|36.86|34.46|37.21|34.81|36.68|34.28|0
1642175400000|2022-01-14 15:50:00|36.83|34.43|37.03|34.63|37.31|34.91|36.76|34.36|0
1642175700000|2022-01-14 15:55:00|37.09|34.69|36.88|34.48|37.21|34.81|36.85|34.45|0
1642176000000|2022-01-14 16:00:00|36.85|34.45|37.1|34.7|37.3|34.9|36.49|34.09|0
1642176300000|2022-01-14 16:05:00|37.17|34.77|37.54|35.14|37.57|35.17|37.17|34.77|0
1642176600000|2022-01-14 16:10:00|37.58|35.18|37.66|35.26|37.72|35.32|37.41|35.01|0
1642176900000|2022-01-14 16:15:00|37.69|35.29|37.8|35.4|37.91|35.51|37.61|35.21|0
1642177200000|2022-01-14 16:20:00|37.77|35.37|37.71|35.31|38.03|35.63|37.12|34.72|0
1642177500000|2022-01-14 16:25:00|37.69|35.29|37.7|35.3|37.79|35.39|37.36|34.96|0
1642177800000|2022-01-14 16:30:00|37.68|35.28|37.51|35.11|37.87|35.47|37.33|34.93|0
1642178100000|2022-01-14 16:35:00|37.5|35.1|37.26|34.86|37.52|35.12|37.14|34.74|0
1642178400000|2022-01-14 16:40:00|37.2|34.8|37.08|34.68|37.33|34.93|36.9|34.5|0
1642178700000|2022-01-14 16:45:00|37.04|34.64|35.99|33.59|37.68|35.28|35.84|33.44|0
1642179000000|2022-01-14 16:50:00|35.96|33.56|35.99|33.59|36.1|33.7|35.87|33.47|0
1642179300000|2022-01-14 16:55:00|36|33.6|36.06|33.66|36.11|33.71|35.87|33.47|0
1642179600000|2022-01-14 17:00:00|36.1|33.7|36.32|33.92|36.34|33.94|35.95|33.55|0
1642179900000|2022-01-14 17:05:00|36.31|33.91|36.05|33.65|36.32|33.92|36.03|33.63|0
1642180200000|2022-01-14 17:10:00|36.04|33.64|36.34|33.94|36.39|33.99|35.88|33.48|0
1642180500000|2022-01-14 17:15:00|36.32|33.92|36.29|33.89|36.38|33.98|36.19|33.79|0
1642180800000|2022-01-14 17:20:00|36.31|33.91|36.62|34.22|36.63|34.23|36.29|33.89|0
1642181100000|2022-01-14 17:25:00|36.61|34.21|36.37|33.97|36.67|34.27|36.33|33.93|0
1642181400000|2022-01-14 17:30:00|36.4|34|36.32|33.92|36.48|34.08|36.28|33.88|0
1642181700000|2022-01-14 17:35:00|36.28|33.88|36.32|33.92|36.34|33.94|36.08|33.68|0
1642182000000|2022-01-14 17:40:00|36.3|33.9|36.55|34.15|36.61|34.21|36.3|33.9|0
1642182300000|2022-01-14 17:45:00|36.57|34.17|36.97|34.57|37.08|34.68|36.56|34.16|0
1642182600000|2022-01-14 17:50:00|36.98|34.58|37.11|34.71|37.2|34.8|36.9|34.5|0
1642182900000|2022-01-14 17:55:00|37.12|34.72|37.2|34.8|37.29|34.89|36.34|33.94|0
1642183200000|2022-01-14 18:00:00|37.22|34.82|37.01|34.61|37.33|34.93|36.91|34.51|0
1642183500000|2022-01-14 18:05:00|37.02|34.62|37.22|34.82|37.26|34.86|36.94|34.54|0
1642183800000|2022-01-14 18:10:00|37.23|34.83|37.06|34.66|37.42|35.02|37.01|34.61|0
1642184100000|2022-01-14 18:15:00|37.05|34.65|37.1|34.7|37.2|34.8|36.95|34.55|0
1642184400000|2022-01-14 18:20:00|37.13|34.73|37.56|35.16|37.59|35.19|37.13|34.73|0
1642184700000|2022-01-14 18:25:00|37.55|35.15|37.08|34.68|37.55|35.15|37.08|34.68|0
1642185000000|2022-01-14 18:30:00|37.1|34.7|37.28|34.88|37.33|34.93|36.92|34.52|0
1642185300000|2022-01-14 18:35:00|37.26|34.86|37.14|34.74|37.35|34.95|37.05|34.65|0
1642185600000|2022-01-14 18:40:00|37.11|34.71|36.72|34.32|37.19|34.79|36.68|34.28|0
1642185900000|2022-01-14 18:45:00|36.75|34.35|36.79|34.39|36.97|34.57|36.69|34.29|0
1642186200000|2022-01-14 18:50:00|36.8|34.4|36.22|33.82|37.15|34.75|36.22|33.82|0
1642186500000|2022-01-14 18:55:00|36.23|33.83|36.13|33.73|36.26|33.86|35.85|33.45|0
1642186800000|2022-01-14 19:00:00|36.11|33.71|36.02|33.62|36.15|33.75|35.8|33.4|0
1642187100000|2022-01-14 19:05:00|36.03|33.63|36.13|33.73|36.23|33.83|35.98|33.58|0
1642187400000|2022-01-14 19:10:00|36.14|33.74|36.07|33.67|36.34|33.94|36.06|33.66|0
1642187700000|2022-01-14 19:15:00|36.04|33.64|36.06|33.66|36.21|33.81|35.94|33.54|0
1642188000000|2022-01-14 19:20:00|36.07|33.67|35.88|33.48|36.12|33.72|35.85|33.45|0
1642188300000|2022-01-14 19:25:00|35.87|33.47|36.38|33.98|36.38|33.98|35.79|33.39|0
1642188600000|2022-01-14 19:30:00|36.37|33.97|35.8|33.4|36.39|33.99|35.78|33.38|0
1642188900000|2022-01-14 19:35:00|35.83|33.43|35.68|33.28|35.85|33.45|35.52|33.12|0
1642189200000|2022-01-14 19:40:00|35.69|33.29|36.05|33.65|36.05|33.65|35.69|33.29|0
1642189500000|2022-01-14 19:45:00|36|33.6|35.82|33.42|36.04|33.64|35.69|33.29|0
1642189800000|2022-01-14 19:50:00|35.81|33.41|35.77|33.37|35.84|33.44|35.57|33.17|0
1642190100000|2022-01-14 19:55:00|35.75|33.35|35.94|33.54|35.94|33.54|35.65|33.25|0
1642190400000|2022-01-14 20:00:00|35.95|33.55|35.5|33.1|35.95|33.55|35.39|32.99|0
1642190700000|2022-01-14 20:05:00|35.49|33.09|35.83|33.43|35.84|33.44|35.41|33.01|0
1642191000000|2022-01-14 20:10:00|35.82|33.42|35.66|33.26|35.85|33.45|35.52|33.12|0
1642191300000|2022-01-14 20:15:00|35.64|33.24|34.61|32.21|35.85|33.45|34.6|32.2|0
1642191600000|2022-01-14 20:20:00|34.58|32.18|34.4|32|34.64|32.24|34.34|31.94|0
1642191900000|2022-01-14 20:25:00|34.44|32.04|34.63|32.23|34.63|32.23|34.4|32|0
1642192200000|2022-01-14 20:30:00|34.62|32.22|34.32|31.92|34.62|32.22|34.28|31.88|0
1642192500000|2022-01-14 20:35:00|34.35|31.95|34.26|31.86|34.43|32.03|34.18|31.78|0
1642192800000|2022-01-14 20:40:00|34.29|31.89|33.63|31.23|34.47|32.07|33.63|31.23|0
1642193100000|2022-01-14 20:45:00|33.62|31.22|33.73|31.33|33.94|31.54|33.49|31.09|0
1642193400000|2022-01-14 20:50:00|33.71|31.31|33.52|31.12|33.76|31.36|33.42|31.02|0
1642193700000|2022-01-14 20:55:00|33.54|31.14|33.59|31.19|33.77|31.37|33.41|31.01|0
1642194000000|2022-01-14 21:00:00|33.58|31.18|33.35|30.95|33.58|31.18|33.3|30.9|0
1642194300000|2022-01-14 21:05:00|33.39|30.99|33.36|30.96|33.45|31.05|33.32|30.92|0
1642194600000|2022-01-14 21:10:00|33.35|30.95|33.3|30.9|33.36|30.96|33.23|30.83|0
1642492800000|2022-01-18 08:00:00|35.25|32.45|35.12|32.32|35.25|32.45|35.01|32.21|0
1642493100000|2022-01-18 08:05:00|34.95|32.55|35.16|32.76|35.16|32.76|34.93|32.53|0
1642493400000|2022-01-18 08:10:00|35.18|32.78|35.57|33.17|35.65|33.25|35.18|32.78|0
1642493700000|2022-01-18 08:15:00|35.58|33.18|36.94|34.54|36.94|34.54|35.3|32.9|0
1642494000000|2022-01-18 08:20:00|36.91|34.51|36.2|33.8|36.95|34.55|36.01|33.61|0
1642494300000|2022-01-18 08:25:00|36.21|33.81|37.74|35.34|37.86|35.46|36.13|33.73|0
1642494600000|2022-01-18 08:30:00|37.76|35.36|37.62|35.22|37.86|35.46|37.62|35.22|0
1642494900000|2022-01-18 08:35:00|37.63|35.23|37.54|35.14|37.68|35.28|37.48|35.08|0
1642495200000|2022-01-18 08:40:00|37.55|35.15|37.46|35.06|37.71|35.31|37.43|35.03|0
1642495500000|2022-01-18 08:45:00|37.45|35.05|37.42|35.02|37.57|35.17|37.42|35.02|0
1642495800000|2022-01-18 08:50:00|37.43|35.03|37.33|34.93|37.49|35.09|37.33|34.93|0
1642496100000|2022-01-18 08:55:00|37.35|34.95|37.44|35.04|37.46|35.06|37.35|34.95|0
1642496400000|2022-01-18 09:00:00|37.43|35.03|37.57|35.17|37.61|35.21|37.37|34.97|0
1642496700000|2022-01-18 09:05:00|37.55|35.15|37.8|35.4|37.97|35.57|37.55|35.15|0
1642497000000|2022-01-18 09:10:00|37.82|35.42|37.87|35.47|37.93|35.53|37.76|35.36|0
1642497300000|2022-01-18 09:15:00|37.88|35.48|38.1|35.7|38.25|35.85|37.87|35.47|0
1642497600000|2022-01-18 09:20:00|38.15|35.75|38.47|36.07|38.57|36.17|38.07|35.67|0
1642497900000|2022-01-18 09:25:00|38.45|36.05|38.3|35.9|38.6|36.2|38.27|35.87|0
1642498200000|2022-01-18 09:30:00|38.31|35.91|38.36|35.96|38.36|35.96|38.18|35.78|0
1642498500000|2022-01-18 09:35:00|38.38|35.98|38.39|35.99|38.54|36.14|38.29|35.89|0
1642498800000|2022-01-18 09:40:00|38.38|35.98|38.3|35.9|38.65|36.25|38.29|35.89|0
1642499100000|2022-01-18 09:45:00|38.32|35.92|38.07|35.67|38.35|35.95|38.05|35.65|0
1642499400000|2022-01-18 09:50:00|38.06|35.66|37.98|35.58|38.08|35.68|37.92|35.52|0
1642499700000|2022-01-18 09:55:00|37.97|35.57|38.1|35.7|38.16|35.76|37.96|35.56|0
1642500000000|2022-01-18 10:00:00|38.12|35.72|38.02|35.62|38.12|35.72|37.89|35.49|0
1642500300000|2022-01-18 10:05:00|38.03|35.63|38|35.6|38.1|35.7|37.96|35.56|0
1642500600000|2022-01-18 10:10:00|37.99|35.59|37.8|35.4|38|35.6|37.79|35.39|0
1642500900000|2022-01-18 10:15:00|37.82|35.42|37.99|35.59|38.04|35.64|37.8|35.4|0
1642501200000|2022-01-18 10:20:00|37.97|35.57|37.83|35.43|38|35.6|37.83|35.43|0
1642501500000|2022-01-18 10:25:00|37.8|35.4|37.7|35.3|37.83|35.43|37.66|35.26|0
1642501800000|2022-01-18 10:30:00|37.66|35.26|37.81|35.41|37.83|35.43|37.65|35.25|0
1642502100000|2022-01-18 10:35:00|37.77|35.37|37.59|35.19|37.94|35.54|37.5|35.1|0
1642502400000|2022-01-18 10:40:00|37.57|35.17|37.63|35.23|37.74|35.34|37.56|35.16|0
1642502700000|2022-01-18 10:45:00|37.64|35.24|38.11|35.71|38.11|35.71|37.54|35.14|0
1642503000000|2022-01-18 10:50:00|38.12|35.72|37.98|35.58|38.12|35.72|37.9|35.5|0
1642503300000|2022-01-18 10:55:00|37.97|35.57|37.96|35.56|38.09|35.69|37.95|35.55|0
1642503600000|2022-01-18 11:00:00|37.94|35.54|38.25|35.85|38.29|35.89|37.94|35.54|0
1642503900000|2022-01-18 11:05:00|38.26|35.86|38.15|35.75|38.3|35.9|38.03|35.63|0
1642504200000|2022-01-18 11:10:00|38.16|35.76|38.24|35.84|38.33|35.93|38.09|35.69|0
1642504500000|2022-01-18 11:15:00|38.22|35.82|38.03|35.63|38.22|35.82|37.99|35.59|0
1642504800000|2022-01-18 11:20:00|38|35.6|38.15|35.75|38.16|35.76|37.99|35.59|0
1642505100000|2022-01-18 11:25:00|38.16|35.76|38.07|35.67|38.24|35.84|38.01|35.61|0
1642505400000|2022-01-18 11:30:00|38.1|35.7|38.11|35.71|38.23|35.83|37.99|35.59|0
1642505700000|2022-01-18 11:35:00|38.1|35.7|37.98|35.58|38.11|35.71|37.9|35.5|0
1642506000000|2022-01-18 11:40:00|37.96|35.56|37.93|35.53|38.04|35.64|37.9|35.5|0
1642506300000|2022-01-18 11:45:00|37.91|35.51|37.88|35.48|37.94|35.54|37.81|35.41|0
1642506600000|2022-01-18 11:50:00|37.9|35.5|38.03|35.63|38.07|35.67|37.88|35.48|0
1642506900000|2022-01-18 11:55:00|38.02|35.62|37.95|35.55|38.02|35.62|37.91|35.51|0
1642507200000|2022-01-18 12:00:00|37.94|35.54|37.82|35.42|37.94|35.54|37.75|35.35|0
1642507500000|2022-01-18 12:05:00|37.78|35.38|37.68|35.28|37.88|35.48|37.68|35.28|0
1642507800000|2022-01-18 12:10:00|37.7|35.3|37.75|35.35|37.84|35.44|37.7|35.3|0
1642508100000|2022-01-18 12:15:00|37.76|35.36|37.72|35.32|37.79|35.39|37.69|35.29|0
1642508400000|2022-01-18 12:20:00|37.71|35.31|37.72|35.32|37.82|35.42|37.51|35.11|0
1642508700000|2022-01-18 12:25:00|37.71|35.31|37.54|35.14|37.71|35.31|37.54|35.14|0
1642509000000|2022-01-18 12:30:00|37.55|35.15|37.77|35.37|37.82|35.42|37.52|35.12|0
1642509300000|2022-01-18 12:35:00|37.76|35.36|37.67|35.27|37.82|35.42|37.65|35.25|0
1642509600000|2022-01-18 12:40:00|37.69|35.29|37.7|35.3|37.77|35.37|37.67|35.27|0
1642509900000|2022-01-18 12:45:00|37.72|35.32|37.45|35.05|37.72|35.32|37.32|34.92|0
1642510200000|2022-01-18 12:50:00|37.46|35.06|37.42|35.02|37.48|35.08|37.33|34.93|0
1642510500000|2022-01-18 12:55:00|37.41|35.01|37.36|34.96|37.43|35.03|37.3|34.9|0
1642510800000|2022-01-18 13:00:00|37.34|34.94|37.49|35.09|37.52|35.12|37.33|34.93|0
1642511100000|2022-01-18 13:05:00|37.52|35.12|37.53|35.13|37.53|35.13|37.43|35.03|0
1642511400000|2022-01-18 13:10:00|37.51|35.11|37.53|35.13|37.56|35.16|37.47|35.07|0
1642511700000|2022-01-18 13:15:00|37.54|35.14|37.85|35.45|37.91|35.51|37.54|35.14|0
1642512000000|2022-01-18 13:20:00|37.89|35.49|37.89|35.49|37.92|35.52|37.71|35.31|0
1642512300000|2022-01-18 13:25:00|37.88|35.48|37.64|35.24|37.88|35.48|37.63|35.23|0
1642512600000|2022-01-18 13:30:00|37.63|35.23|37.45|35.05|37.63|35.23|37.34|34.94|0
1642512900000|2022-01-18 13:35:00|37.5|35.1|37.62|35.22|37.65|35.25|37.37|34.97|0
1642513200000|2022-01-18 13:40:00|37.65|35.25|37.74|35.34|37.87|35.47|37.61|35.21|0
1642513500000|2022-01-18 13:45:00|37.73|35.33|37.67|35.27|37.76|35.36|37.55|35.15|0
1642513800000|2022-01-18 13:50:00|37.66|35.26|37.53|35.13|37.66|35.26|37.52|35.12|0
1642514100000|2022-01-18 13:55:00|37.55|35.15|37.46|35.06|37.59|35.19|37.43|35.03|0
1642514400000|2022-01-18 14:00:00|37.48|35.08|37.43|35.03|37.55|35.15|37.41|35.01|0
1642514700000|2022-01-18 14:05:00|37.42|35.02|37.46|35.06|37.59|35.19|37.42|35.02|0
1642515000000|2022-01-18 14:10:00|37.45|35.05|37.57|35.17|37.64|35.24|37.42|35.02|0
1642515300000|2022-01-18 14:15:00|37.54|35.14|37.76|35.36|37.82|35.42|37.51|35.11|0
1642515600000|2022-01-18 14:20:00|37.79|35.39|37.63|35.23|37.82|35.42|37.62|35.22|0
1642515900000|2022-01-18 14:25:00|37.61|35.21|37.92|35.52|37.92|35.52|37.53|35.13|0
1642516200000|2022-01-18 14:30:00|37.89|35.49|38.47|36.07|38.51|36.11|37.76|35.36|0
1642516500000|2022-01-18 14:35:00|38.48|36.08|38.77|36.37|39.05|36.65|38.41|36.01|0
1642516800000|2022-01-18 14:40:00|38.76|36.36|38.63|36.23|39.37|36.97|38.27|35.87|0
1642517100000|2022-01-18 14:45:00|38.61|36.21|39.07|36.67|39.28|36.88|38.53|36.13|0
1642517400000|2022-01-18 14:50:00|39.12|36.72|39.06|36.66|39.4|37|39.01|36.61|0
1642517700000|2022-01-18 14:55:00|39.12|36.72|38.95|36.55|39.53|37.13|38.9|36.5|0
1642518000000|2022-01-18 15:00:00|39.17|36.77|39.21|36.81|39.35|36.95|38.93|36.53|0
1642518300000|2022-01-18 15:05:00|39.19|36.79|38.4|36|39.19|36.79|38.39|35.99|0
1642518600000|2022-01-18 15:10:00|38.41|36.01|38.76|36.36|38.76|36.36|38.16|35.76|0
1642518900000|2022-01-18 15:15:00|38.79|36.39|38.91|36.51|38.91|36.51|38.37|35.97|0
1642519200000|2022-01-18 15:20:00|38.87|36.47|38.58|36.18|39.03|36.63|38.58|36.18|0
1642519500000|2022-01-18 15:25:00|38.64|36.24|38.44|36.04|38.83|36.43|38.43|36.03|0
1642519800000|2022-01-18 15:30:00|38.42|36.02|38.85|36.45|38.93|36.53|38.41|36.01|0
1642520100000|2022-01-18 15:35:00|38.88|36.48|39.14|36.74|39.16|36.76|38.79|36.39|0
1642520400000|2022-01-18 15:40:00|39.11|36.71|38.72|36.32|39.19|36.79|38.69|36.29|0
1642520700000|2022-01-18 15:45:00|38.74|36.34|39.01|36.61|39.1|36.7|38.59|36.19|0
1642521000000|2022-01-18 15:50:00|38.99|36.59|39.3|36.9|39.3|36.9|38.98|36.58|0
1642521300000|2022-01-18 15:55:00|39.31|36.91|39.28|36.88|39.46|37.06|39.17|36.77|0
1642521600000|2022-01-18 16:00:00|39.3|36.9|39.24|36.84|39.46|37.06|39.14|36.74|0
1642521900000|2022-01-18 16:05:00|39.22|36.82|39.5|37.1|39.71|37.31|39.12|36.72|0
1642522200000|2022-01-18 16:10:00|39.46|37.06|39.28|36.88|39.57|37.17|39.28|36.88|0
1642522500000|2022-01-18 16:15:00|39.29|36.89|39.09|36.69|39.31|36.91|39.03|36.63|0
1642522800000|2022-01-18 16:20:00|39.1|36.7|38.65|36.25|39.25|36.85|38.5|36.1|0
1642523100000|2022-01-18 16:25:00|38.67|36.27|38.74|36.34|38.83|36.43|38.61|36.21|0
1642523400000|2022-01-18 16:30:00|38.77|36.37|39.2|36.8|39.28|36.88|38.77|36.37|0
1642523700000|2022-01-18 16:35:00|39.16|36.76|38.55|36.15|39.22|36.82|38.54|36.14|0
1642524000000|2022-01-18 16:40:00|38.56|36.16|38.55|36.15|38.67|36.27|38.36|35.96|0
1642524300000|2022-01-18 16:45:00|38.51|36.11|38.33|35.93|38.53|36.13|38.26|35.86|0
1642524600000|2022-01-18 16:50:00|38.32|35.92|38.35|35.95|38.36|35.96|38.05|35.65|0
1642524900000|2022-01-18 16:55:00|38.36|35.96|38.39|35.99|38.5|36.1|38.32|35.92|0
1642525200000|2022-01-18 17:00:00|38.4|36|38.98|36.58|38.99|36.59|38.3|35.9|0
1642525500000|2022-01-18 17:05:00|39.01|36.61|38.98|36.58|39.17|36.77|38.96|36.56|0
1642525800000|2022-01-18 17:10:00|38.99|36.59|38.83|36.43|39.06|36.66|38.8|36.4|0
1642526100000|2022-01-18 17:15:00|38.82|36.42|38.77|36.37|39.03|36.63|38.64|36.24|0
1642526400000|2022-01-18 17:20:00|38.79|36.39|39.13|36.73|39.19|36.79|38.71|36.31|0
1642526700000|2022-01-18 17:25:00|39.12|36.72|39.12|36.72|39.27|36.87|39.08|36.68|0
1642527000000|2022-01-18 17:30:00|39.13|36.73|39.06|36.66|39.43|37.03|39|36.6|0
1642527300000|2022-01-18 17:35:00|39.04|36.64|39.23|36.83|39.34|36.94|39.02|36.62|0
1642527600000|2022-01-18 17:40:00|39.25|36.85|39.28|36.88|39.31|36.91|39.06|36.66|0
1642527900000|2022-01-18 17:45:00|39.29|36.89|39.58|37.18|39.6|37.2|39.17|36.77|0
1642528200000|2022-01-18 17:50:00|39.54|37.14|39.64|37.24|39.67|37.27|39.38|36.98|0
1642528500000|2022-01-18 17:55:00|39.63|37.23|39.73|37.33|39.77|37.37|39.49|37.09|0
1642528800000|2022-01-18 18:00:00|39.74|37.34|39.74|37.34|39.91|37.51|39.61|37.21|0
1642529100000|2022-01-18 18:05:00|39.76|37.36|39.54|37.14|39.88|37.48|39.54|37.14|0
1642529400000|2022-01-18 18:10:00|39.56|37.16|39.36|36.96|39.64|37.24|39.31|36.91|0
1642529700000|2022-01-18 18:15:00|39.37|36.97|39.3|36.9|39.48|37.08|39.15|36.75|0
1642530000000|2022-01-18 18:20:00|39.33|36.93|39.66|37.26|39.75|37.35|39.3|36.9|0
1642530300000|2022-01-18 18:25:00|39.64|37.24|39.56|37.16|39.8|37.4|39.53|37.13|0
1642530600000|2022-01-18 18:30:00|39.58|37.18|39.47|37.07|39.72|37.32|39.46|37.06|0
1642530900000|2022-01-18 18:35:00|39.49|37.09|39.22|36.82|39.51|37.11|39.18|36.78|0
1642531200000|2022-01-18 18:40:00|39.23|36.83|38.99|36.59|39.29|36.89|38.97|36.57|0
1642531500000|2022-01-18 18:45:00|39.01|36.61|39.18|36.78|39.23|36.83|38.88|36.48|0
1642531800000|2022-01-18 18:50:00|39.17|36.77|39.23|36.83|39.29|36.89|38.95|36.55|0
1642532100000|2022-01-18 18:55:00|39.2|36.8|38.92|36.52|39.25|36.85|38.82|36.42|0
1642532400000|2022-01-18 19:00:00|38.95|36.55|38.84|36.44|38.95|36.55|38.68|36.28|0
1642532700000|2022-01-18 19:05:00|38.82|36.42|38.83|36.43|38.89|36.49|38.66|36.26|0
1642533000000|2022-01-18 19:10:00|38.82|36.42|38.93|36.53|38.93|36.53|38.69|36.29|0
1642533300000|2022-01-18 19:15:00|38.94|36.54|38.67|36.27|38.94|36.54|38.64|36.24|0
1642533600000|2022-01-18 19:20:00|38.66|36.26|38.98|36.58|39.01|36.61|38.66|36.26|0
1642533900000|2022-01-18 19:25:00|38.99|36.59|38.87|36.47|39.14|36.74|38.82|36.42|0
1642534200000|2022-01-18 19:30:00|38.89|36.49|38.47|36.07|38.9|36.5|38.33|35.93|0
1642534500000|2022-01-18 19:35:00|38.51|36.11|38.41|36.01|38.51|36.11|38.3|35.9|0
1642534800000|2022-01-18 19:40:00|38.4|36|38.52|36.12|38.54|36.14|38.31|35.91|0
1642535100000|2022-01-18 19:45:00|38.54|36.14|38.22|35.82|38.55|36.15|38.17|35.77|0
1642535400000|2022-01-18 19:50:00|38.21|35.81|37.99|35.59|38.22|35.82|37.89|35.49|0
1642535700000|2022-01-18 19:55:00|37.96|35.56|38.13|35.73|38.16|35.76|37.92|35.52|0
1642536000000|2022-01-18 20:00:00|38.16|35.76|38.48|36.08|38.53|36.13|38.03|35.63|0
1642536300000|2022-01-18 20:05:00|38.46|36.06|38.5|36.1|38.61|36.21|38.33|35.93|0
1642536600000|2022-01-18 20:10:00|38.53|36.13|38.55|36.15|38.6|36.2|38.36|35.96|0
1642536900000|2022-01-18 20:15:00|38.6|36.2|39.18|36.78|39.33|36.93|38.6|36.2|0
1642537200000|2022-01-18 20:20:00|39.15|36.75|38.92|36.52|39.24|36.84|38.88|36.48|0
1642537500000|2022-01-18 20:25:00|38.9|36.5|38.98|36.58|39.12|36.72|38.87|36.47|0
1642537800000|2022-01-18 20:30:00|38.95|36.55|39.14|36.74|39.15|36.75|38.84|36.44|0
1642538100000|2022-01-18 20:35:00|39.11|36.71|39.21|36.81|39.34|36.94|39.08|36.68|0
1642538400000|2022-01-18 20:40:00|39.2|36.8|39.8|37.4|39.81|37.41|38.77|36.37|0
1642538700000|2022-01-18 20:45:00|39.83|37.43|39.38|36.98|39.83|37.43|39.38|36.98|0
1642539000000|2022-01-18 20:50:00|39.46|37.06|40|37.6|40|37.6|39.05|36.65|0
1642539300000|2022-01-18 20:55:00|39.97|37.57|39.31|36.91|40|37.6|39.31|36.91|0
1642539600000|2022-01-18 21:00:00|39.28|36.88|39.41|37.01|39.56|37.16|39.28|36.88|0
1642539900000|2022-01-18 21:05:00|39.45|37.05|39.45|37.05|39.53|37.13|39.39|36.99|0
1642540200000|2022-01-18 21:10:00|39.44|37.04|39.3|36.9|39.47|37.07|39.28|36.88|0
1642540500000|2022-01-18 21:15:00|39.49|36.69|39.47|36.67|39.53|36.73|39.4|36.6|0
1642540800000|2022-01-18 21:20:00|39.46|36.66|39.31|36.51|39.46|36.66|39.3|36.5|0
1642541100000|2022-01-18 21:25:00|39.33|36.53|39.43|36.63|39.43|36.63|39.28|36.48|0
1642541400000|2022-01-18 21:30:00|39.41|36.61|39.43|36.63|39.46|36.66|39.4|36.6|0
1642541700000|2022-01-18 21:35:00|39.42|36.62|39.41|36.61|39.46|36.66|39.4|36.6|0
1642542000000|2022-01-18 21:40:00|39.42|36.62|39.28|36.48|39.43|36.63|39.27|36.47|0
1642542300000|2022-01-18 21:45:00|39.25|36.45|39.2|36.4|39.25|36.45|39.18|36.38|0
1642542600000|2022-01-18 21:50:00|39.23|36.43|39.23|36.43|39.29|36.49|39.2|36.4|0
1642542900000|2022-01-18 21:55:00|39.22|36.42|39.22|36.42|39.25|36.45|39.19|36.39|0
1642543200000|2022-01-18 22:00:00|39.23|36.43|39.22|36.42|39.24|36.44|39.21|36.41|0
1642543500000|2022-01-18 22:05:00|39.21|36.41|39.23|36.43|39.23|36.43|39.21|36.41|0
1642543800000|2022-01-18 22:10:00|39.22|36.42|39.22|36.42|39.23|36.43|39.22|36.42|0
1642544100000|2022-01-18 22:15:00|39.21|36.41|39.23|36.43|39.23|36.43|39.21|36.41|0
1642544400000|2022-01-18 22:20:00|39.22|36.42|39.21|36.41|39.23|36.43|39.2|36.4|0
1642544700000|2022-01-18 22:25:00|39.2|36.4|39.21|36.41|39.21|36.41|39.2|36.4|0
1642545000000|2022-01-18 22:30:00|39.2|36.4|39.2|36.4|39.2|36.4|39.2|36.4|0
1642545600000|2022-01-18 22:40:00|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1642546800000|2022-01-18 23:00:00|39.07|36.27|39.12|36.32|39.23|36.43|39.04|36.24|0
1642547100000|2022-01-18 23:05:00|39.09|36.29|39.14|36.34|39.19|36.39|39.09|36.29|0
1642547400000|2022-01-18 23:10:00|39.13|36.33|39.04|36.24|39.16|36.36|39|36.2|0
1642547700000|2022-01-18 23:15:00|39.05|36.25|39.3|36.5|39.3|36.5|39.05|36.25|0
1642548000000|2022-01-18 23:20:00|39.27|36.47|39.24|36.44|39.34|36.54|39.15|36.35|0
1642548300000|2022-01-18 23:25:00|39.23|36.43|39.28|36.48|39.28|36.48|39.17|36.37|0
1642548600000|2022-01-18 23:30:00|39.27|36.47|39.42|36.62|39.5|36.7|39.24|36.44|0
1642548900000|2022-01-18 23:35:00|39.41|36.61|39.49|36.69|39.53|36.73|39.41|36.61|0
1642549200000|2022-01-18 23:40:00|39.5|36.7|39.53|36.73|39.53|36.73|39.41|36.61|0
1642549500000|2022-01-18 23:45:00|39.52|36.72|39.51|36.71|39.52|36.72|39.44|36.64|0
1642549800000|2022-01-18 23:50:00|39.5|36.7|39.57|36.77|39.67|36.87|39.5|36.7|0
1642550100000|2022-01-18 23:55:00|39.59|36.79|39.7|36.9|39.72|36.92|39.57|36.77|0
1642550400000|2022-01-19 00:00:00|39.69|36.89|39.5|36.7|39.7|36.9|39.47|36.67|0
1642550700000|2022-01-19 00:05:00|39.48|36.68|39.54|36.74|39.63|36.83|39.44|36.64|0
1642551000000|2022-01-19 00:10:00|39.55|36.75|39.76|36.96|39.8|37|39.55|36.75|0
1642551300000|2022-01-19 00:15:00|39.78|36.98|39.68|36.88|39.79|36.99|39.62|36.82|0
1642551600000|2022-01-19 00:20:00|39.66|36.86|39.65|36.85|39.69|36.89|39.58|36.78|0
1642551900000|2022-01-19 00:25:00|39.67|36.87|39.72|36.92|39.73|36.93|39.61|36.81|0
1642552200000|2022-01-19 00:30:00|39.73|36.93|39.68|36.88|39.73|36.93|39.55|36.75|0
1642552500000|2022-01-19 00:35:00|39.67|36.87|39.75|36.95|39.83|37.03|39.67|36.87|0
1642552800000|2022-01-19 00:40:00|39.76|36.96|39.83|37.03|39.84|37.04|39.72|36.92|0
1642553100000|2022-01-19 00:45:00|39.82|37.02|39.99|37.19|39.99|37.19|39.78|36.98|0
1642553400000|2022-01-19 00:50:00|39.97|37.17|39.96|37.16|40.06|37.26|39.9|37.1|0
1642553700000|2022-01-19 00:55:00|39.97|37.17|39.85|37.05|39.97|37.17|39.82|37.02|0
1642554000000|2022-01-19 01:00:00|39.79|36.99|39.73|36.93|39.87|37.07|39.7|36.9|0
1642554300000|2022-01-19 01:05:00|39.72|36.92|39.54|36.74|39.81|37.01|39.48|36.68|0
1642554600000|2022-01-19 01:10:00|39.51|36.71|39.4|36.6|39.54|36.74|39.33|36.53|0
1642554900000|2022-01-19 01:15:00|39.41|36.61|39.43|36.63|39.43|36.63|39.27|36.47|0
1642555200000|2022-01-19 01:20:00|39.44|36.64|39.4|36.6|39.51|36.71|39.38|36.58|0
1642555500000|2022-01-19 01:25:00|39.39|36.59|39.32|36.52|39.39|36.59|39.17|36.37|0
1642555800000|2022-01-19 01:30:00|39.29|36.49|39.32|36.52|39.32|36.52|39.13|36.33|0
1642556100000|2022-01-19 01:35:00|39.3|36.5|39.34|36.54|39.37|36.57|39.24|36.44|0
1642556400000|2022-01-19 01:40:00|39.33|36.53|39.47|36.67|39.47|36.67|39.24|36.44|0
1642556700000|2022-01-19 01:45:00|39.46|36.66|39.69|36.89|39.75|36.95|39.3|36.5|0
1642557000000|2022-01-19 01:50:00|39.71|36.91|39.79|36.99|39.79|36.99|39.6|36.8|0
1642557300000|2022-01-19 01:55:00|39.78|36.98|39.79|36.99|39.85|37.05|39.75|36.95|0
1642557600000|2022-01-19 02:00:00|39.76|36.96|39.73|36.93|39.85|37.05|39.67|36.87|0
1642557900000|2022-01-19 02:05:00|39.67|36.87|39.61|36.81|39.67|36.87|39.51|36.71|0
1642558200000|2022-01-19 02:10:00|39.63|36.83|39.42|36.62|39.63|36.83|39.42|36.62|0
1642558500000|2022-01-19 02:15:00|39.41|36.61|39.38|36.58|39.44|36.64|39.3|36.5|0
1642558800000|2022-01-19 02:20:00|39.37|36.57|39.45|36.65|39.49|36.69|39.37|36.57|0
1642559100000|2022-01-19 02:25:00|39.44|36.64|39.39|36.59|39.45|36.65|39.33|36.53|0
1642559400000|2022-01-19 02:30:00|39.4|36.6|39.53|36.73|39.54|36.74|39.36|36.56|0
1642559700000|2022-01-19 02:35:00|39.54|36.74|39.7|36.9|39.75|36.95|39.5|36.7|0
1642560000000|2022-01-19 02:40:00|39.68|36.88|39.92|37.12|39.96|37.16|39.64|36.84|0
1642560300000|2022-01-19 02:45:00|39.93|37.13|40.2|37.4|40.26|37.46|39.9|37.1|0
1642560600000|2022-01-19 02:50:00|40.21|37.41|40.32|37.52|40.5|37.7|40.06|37.26|0
1642560900000|2022-01-19 02:55:00|40.3|37.5|40.18|37.38|40.31|37.51|40.11|37.31|0
1642561200000|2022-01-19 03:00:00|40.17|37.37|40.24|37.44|40.31|37.51|40.14|37.34|0
1642561500000|2022-01-19 03:05:00|40.22|37.42|40.43|37.63|40.46|37.66|40.18|37.38|0
1642561800000|2022-01-19 03:10:00|40.46|37.66|40.42|37.62|40.46|37.66|40.28|37.48|0
1642562100000|2022-01-19 03:15:00|40.4|37.6|40.28|37.48|40.46|37.66|40.15|37.35|0
1642562400000|2022-01-19 03:20:00|40.3|37.5|40.56|37.76|40.59|37.79|40.28|37.48|0
1642562700000|2022-01-19 03:25:00|40.58|37.78|40.53|37.73|40.64|37.84|40.53|37.73|0
1642563000000|2022-01-19 03:30:00|40.55|37.75|40.71|37.91|40.71|37.91|40.4|37.6|0
1642563300000|2022-01-19 03:35:00|40.7|37.9|40.62|37.82|40.72|37.92|40.58|37.78|0
1642563600000|2022-01-19 03:40:00|40.61|37.81|40.62|37.82|40.82|38.02|40.59|37.79|0
1642563900000|2022-01-19 03:45:00|40.64|37.84|40.72|37.92|40.76|37.96|40.62|37.82|0
1642564200000|2022-01-19 03:50:00|40.73|37.93|40.63|37.83|40.77|37.97|40.63|37.83|0
1642564500000|2022-01-19 03:55:00|40.62|37.82|40.65|37.85|40.71|37.91|40.6|37.8|0
1642564800000|2022-01-19 04:00:00|40.63|37.83|40.52|37.72|40.66|37.86|40.48|37.68|0
1642565100000|2022-01-19 04:05:00|40.51|37.71|40.6|37.8|40.6|37.8|40.49|37.69|0
1642565400000|2022-01-19 04:10:00|40.57|37.77|40.67|37.87|40.7|37.9|40.55|37.75|0
1642565700000|2022-01-19 04:15:00|40.66|37.86|40.81|38.01|40.81|38.01|40.66|37.86|0
1642566000000|2022-01-19 04:20:00|40.79|37.99|40.76|37.96|40.79|37.99|40.72|37.92|0
1642566300000|2022-01-19 04:25:00|40.75|37.95|40.59|37.79|40.75|37.95|40.58|37.78|0
1642566600000|2022-01-19 04:30:00|40.61|37.81|40.56|37.76|40.61|37.81|40.49|37.69|0
1642566900000|2022-01-19 04:35:00|40.55|37.75|40.61|37.81|40.62|37.82|40.55|37.75|0
1642567200000|2022-01-19 04:40:00|40.59|37.79|40.68|37.88|40.71|37.91|40.59|37.79|0
1642567500000|2022-01-19 04:45:00|40.7|37.9|40.74|37.94|40.76|37.96|40.61|37.81|0
1642567800000|2022-01-19 04:50:00|40.76|37.96|40.9|38.1|40.94|38.14|40.75|37.95|0
1642568100000|2022-01-19 04:55:00|40.89|38.09|41.16|38.36|41.23|38.43|40.85|38.05|0
1642568400000|2022-01-19 05:00:00|41.2|38.4|41.18|38.38|41.26|38.46|41.13|38.33|0
1642568700000|2022-01-19 05:05:00|41.19|38.39|41.15|38.35|41.22|38.42|41.07|38.27|0
1642569000000|2022-01-19 05:10:00|41.16|38.36|41.08|38.28|41.3|38.5|41.07|38.27|0
1642569300000|2022-01-19 05:15:00|41.1|38.3|41.18|38.38|41.19|38.39|41.07|38.27|0
1642569600000|2022-01-19 05:20:00|41.19|38.39|41.3|38.5|41.37|38.57|41.19|38.39|0
1642569900000|2022-01-19 05:25:00|41.31|38.51|41.36|38.56|41.39|38.59|41.24|38.44|0
1642570200000|2022-01-19 05:30:00|41.34|38.54|41.35|38.55|41.36|38.56|41.2|38.4|0
1642570500000|2022-01-19 05:35:00|41.36|38.56|41.23|38.43|41.37|38.57|41.14|38.34|0
1642570800000|2022-01-19 05:40:00|41.25|38.45|41.38|38.58|41.38|38.58|41.23|38.43|0
1642571100000|2022-01-19 05:45:00|41.37|38.57|41.38|38.58|41.38|38.58|41.32|38.52|0
1642571400000|2022-01-19 05:50:00|41.37|38.57|41.23|38.43|41.38|38.58|41.15|38.35|0
1642571700000|2022-01-19 05:55:00|41.21|38.41|41.14|38.34|41.32|38.52|41.11|38.31|0
1642572000000|2022-01-19 06:00:00|41.12|38.32|41.01|38.21|41.3|38.5|40.98|38.18|0
1642572300000|2022-01-19 06:05:00|41.03|38.23|40.97|38.17|41.06|38.26|40.84|38.04|0
1642572600000|2022-01-19 06:10:00|40.98|38.18|40.94|38.14|40.98|38.18|40.83|38.03|0
1642572900000|2022-01-19 06:15:00|40.9|38.1|40.89|38.09|41.01|38.21|40.89|38.09|0
1642573200000|2022-01-19 06:20:00|40.9|38.1|40.8|38|40.91|38.11|40.75|37.95|0
1642573500000|2022-01-19 06:25:00|40.79|37.99|40.92|38.12|40.96|38.16|40.75|37.95|0
1642573800000|2022-01-19 06:30:00|40.93|38.13|41.17|38.37|41.19|38.39|40.92|38.12|0
1642574100000|2022-01-19 06:35:00|41.16|38.36|40.97|38.17|41.2|38.4|40.97|38.17|0
1642574400000|2022-01-19 06:40:00|41|38.2|40.93|38.13|41.05|38.25|40.81|38.01|0
1642574700000|2022-01-19 06:45:00|40.92|38.12|40.89|38.09|40.93|38.13|40.83|38.03|0
1642575000000|2022-01-19 06:50:00|40.9|38.1|40.97|38.17|40.97|38.17|40.88|38.08|0
1642575300000|2022-01-19 06:55:00|40.95|38.15|41.11|38.31|41.11|38.31|40.91|38.11|0
1642575600000|2022-01-19 07:00:00|41.12|38.32|41.13|38.33|41.37|38.57|41.02|38.22|0
1642575900000|2022-01-19 07:05:00|41.11|38.31|41.23|38.43|41.35|38.55|41.01|38.21|0
1642576200000|2022-01-19 07:10:00|41.22|38.42|41.3|38.5|41.36|38.56|41.22|38.42|0
1642576500000|2022-01-19 07:15:00|41.29|38.49|41.19|38.39|41.33|38.53|41.11|38.31|0
1642576800000|2022-01-19 07:20:00|41.2|38.4|41.33|38.53|41.36|38.56|41.19|38.39|0
1642577100000|2022-01-19 07:25:00|41.35|38.55|41.36|38.56|41.36|38.56|41.28|38.48|0
1642577400000|2022-01-19 07:30:00|41.35|38.55|41.21|38.41|41.36|38.56|41.14|38.34|0
1642577700000|2022-01-19 07:35:00|41.22|38.42|41.21|38.41|41.31|38.51|41.16|38.36|0
1642578000000|2022-01-19 07:40:00|41.23|38.43|41.31|38.51|41.36|38.56|41.11|38.31|0
1642578300000|2022-01-19 07:45:00|41.29|38.49|40.22|37.42|41.36|38.56|40.22|37.42|0
1642578600000|2022-01-19 07:50:00|40.21|37.41|41.53|38.73|41.64|38.84|40.19|37.39|0
1642578900000|2022-01-19 07:55:00|41.55|38.75|41.63|38.83|41.89|39.09|41.55|38.75|0
1642579200000|2022-01-19 08:00:00|41.58|38.78|41.7|38.9|41.95|39.15|41.39|38.59|0
1642579500000|2022-01-19 08:05:00|41.52|39.12|40.97|38.57|41.52|39.12|40.96|38.56|0
1642579800000|2022-01-19 08:10:00|40.98|38.58|40.84|38.44|40.99|38.59|40.69|38.29|0
1642580100000|2022-01-19 08:15:00|40.8|38.4|40.67|38.27|40.9|38.5|40.67|38.27|0
1642580400000|2022-01-19 08:20:00|40.64|38.24|40.7|38.3|40.97|38.57|40.61|38.21|0
1642580700000|2022-01-19 08:25:00|40.66|38.26|40.86|38.46|40.91|38.51|40.61|38.21|0
1642581000000|2022-01-19 08:30:00|40.85|38.45|40.53|38.13|40.88|38.48|40.46|38.06|0
1642581300000|2022-01-19 08:35:00|40.55|38.15|40.23|37.83|40.62|38.22|40.22|37.82|0
1642581600000|2022-01-19 08:40:00|40.25|37.85|40.26|37.86|40.35|37.95|40.16|37.76|0
1642581900000|2022-01-19 08:45:00|40.25|37.85|40.15|37.75|40.3|37.9|40.08|37.68|0
1642582200000|2022-01-19 08:50:00|40.17|37.77|39.84|37.44|40.21|37.81|39.83|37.43|0
1642582500000|2022-01-19 08:55:00|39.85|37.45|39.82|37.42|39.91|37.51|39.78|37.38|0
1642582800000|2022-01-19 09:00:00|39.85|37.45|39.81|37.41|40.01|37.61|39.75|37.35|0
1642583100000|2022-01-19 09:05:00|39.79|37.39|39.87|37.47|39.9|37.5|39.7|37.3|0
1642583400000|2022-01-19 09:10:00|39.78|37.38|39.98|37.58|39.98|37.58|39.78|37.38|0
1642583700000|2022-01-19 09:15:00|40|37.6|39.72|37.32|40|37.6|39.7|37.3|0
1642584000000|2022-01-19 09:20:00|39.73|37.33|40|37.6|40.88|38.48|39.73|37.33|0
1642584300000|2022-01-19 09:25:00|40.02|37.62|40.19|37.79|40.19|37.79|39.96|37.56|0
1642584600000|2022-01-19 09:30:00|40.18|37.78|39.96|37.56|40.3|37.9|39.95|37.55|0
1642584900000|2022-01-19 09:35:00|39.95|37.55|39.83|37.43|40.03|37.63|39.83|37.43|0
1642585200000|2022-01-19 09:40:00|39.85|37.45|39.51|37.11|39.86|37.46|39.44|37.04|0
1642585500000|2022-01-19 09:45:00|39.52|37.12|39.48|37.08|39.54|37.14|39.36|36.96|0
1642585800000|2022-01-19 09:50:00|39.47|37.07|39.24|36.84|39.48|37.08|39.21|36.81|0
1642586100000|2022-01-19 09:55:00|39.26|36.86|39.01|36.61|39.29|36.89|38.94|36.54|0
1642586400000|2022-01-19 10:00:00|39.02|36.62|39.2|36.8|39.21|36.81|39.01|36.61|0
1642586700000|2022-01-19 10:05:00|39.21|36.81|39.14|36.74|39.21|36.81|39.04|36.64|0
1642587000000|2022-01-19 10:10:00|39.11|36.71|39.22|36.82|39.25|36.85|39.09|36.69|0
1642587300000|2022-01-19 10:15:00|39.24|36.84|39.08|36.68|39.27|36.87|39.08|36.68|0
1642587600000|2022-01-19 10:20:00|39.09|36.69|39.08|36.68|39.15|36.75|39|36.6|0
1642587900000|2022-01-19 10:25:00|39.09|36.69|39.15|36.75|39.24|36.84|39.06|36.66|0
1642588200000|2022-01-19 10:30:00|39.13|36.73|39.03|36.63|39.18|36.78|39.02|36.62|0
1642588500000|2022-01-19 10:35:00|39.04|36.64|39.12|36.72|39.15|36.75|38.98|36.58|0
1642588800000|2022-01-19 10:40:00|39.09|36.69|39.19|36.79|39.2|36.8|39.02|36.62|0
1642589100000|2022-01-19 10:45:00|39.2|36.8|39.1|36.7|39.23|36.83|38.98|36.58|0
1642589400000|2022-01-19 10:50:00|39.08|36.68|39.21|36.81|39.24|36.84|39.04|36.64|0
1642589700000|2022-01-19 10:55:00|39.22|36.82|38.86|36.46|39.26|36.86|38.86|36.46|0
1642590000000|2022-01-19 11:00:00|38.89|36.49|38.75|36.35|38.92|36.52|38.68|36.28|0
1642590300000|2022-01-19 11:05:00|38.76|36.36|38.81|36.41|38.86|36.46|38.69|36.29|0
1642590600000|2022-01-19 11:10:00|38.8|36.4|38.89|36.49|38.92|36.52|38.76|36.36|0
1642590900000|2022-01-19 11:15:00|38.88|36.48|39.02|36.62|39.05|36.65|38.83|36.43|0
1642591200000|2022-01-19 11:20:00|39.05|36.65|39.15|36.75|39.24|36.84|38.99|36.59|0
1642591500000|2022-01-19 11:25:00|39.16|36.76|39.28|36.88|39.28|36.88|39.13|36.73|0
1642591800000|2022-01-19 11:30:00|39.32|36.92|39.26|36.86|39.38|36.98|39.22|36.82|0
1642592100000|2022-01-19 11:35:00|39.25|36.85|39.07|36.67|39.25|36.85|39.04|36.64|0
1642592400000|2022-01-19 11:40:00|39.1|36.7|39.1|36.7|39.1|36.7|39|36.6|0
1642592700000|2022-01-19 11:45:00|39.12|36.72|38.93|36.53|39.13|36.73|38.93|36.53|0
1642593000000|2022-01-19 11:50:00|38.91|36.51|38.79|36.39|38.93|36.53|38.77|36.37|0
1642593300000|2022-01-19 11:55:00|38.81|36.41|38.78|36.38|38.9|36.5|38.75|36.35|0
1642593600000|2022-01-19 12:00:00|38.79|36.39|38.69|36.29|38.79|36.39|38.68|36.28|0
1642593900000|2022-01-19 12:05:00|38.68|36.28|38.75|36.35|38.78|36.38|38.66|36.26|0
1642594200000|2022-01-19 12:10:00|38.76|36.36|38.75|36.35|38.8|36.4|38.66|36.26|0
1642594500000|2022-01-19 12:15:00|38.72|36.32|38.9|36.5|38.96|36.56|38.67|36.27|0
1642594800000|2022-01-19 12:20:00|38.89|36.49|38.9|36.5|38.99|36.59|38.83|36.43|0
1642595100000|2022-01-19 12:25:00|38.91|36.51|38.95|36.55|38.96|36.56|38.87|36.47|0
1642595400000|2022-01-19 12:30:00|38.96|36.56|38.73|36.33|38.96|36.56|38.71|36.31|0
1642595700000|2022-01-19 12:35:00|38.71|36.31|39.05|36.65|39.05|36.65|38.67|36.27|0
1642596000000|2022-01-19 12:40:00|39.02|36.62|39.03|36.63|39.09|36.69|38.99|36.59|0
1642596300000|2022-01-19 12:45:00|39.04|36.64|38.84|36.44|39.04|36.64|38.84|36.44|0
1642596600000|2022-01-19 12:50:00|38.85|36.45|38.74|36.34|38.85|36.45|38.69|36.29|0
1642596900000|2022-01-19 12:55:00|38.72|36.32|38.74|36.34|38.75|36.35|38.69|36.29|0
1642597200000|2022-01-19 13:00:00|38.75|36.35|38.62|36.22|38.77|36.37|38.61|36.21|0
1642597500000|2022-01-19 13:05:00|38.63|36.23|38.36|35.96|38.63|36.23|38.29|35.89|0
1642597800000|2022-01-19 13:10:00|38.35|35.95|38.36|35.96|38.45|36.05|38.29|35.89|0
1642598100000|2022-01-19 13:15:00|38.35|35.95|38.36|35.96|38.45|36.05|38.23|35.83|0
1642598400000|2022-01-19 13:20:00|38.37|35.97|38.08|35.68|39.08|36.68|37.96|35.56|0
1642598700000|2022-01-19 13:25:00|38.07|35.67|37.89|35.49|38.16|35.76|37.88|35.48|0
1642599000000|2022-01-19 13:30:00|37.88|35.48|38.21|35.81|38.23|35.83|37.88|35.48|0
1642599300000|2022-01-19 13:35:00|38.22|35.82|38.11|35.71|38.22|35.82|38.06|35.66|0
1642599600000|2022-01-19 13:40:00|38.12|35.72|38.28|35.88|38.28|35.88|38.08|35.68|0
1642599900000|2022-01-19 13:45:00|38.27|35.87|38.22|35.82|38.32|35.92|38.2|35.8|0
1642600200000|2022-01-19 13:50:00|38.23|35.83|38.22|35.82|38.23|35.83|38.05|35.65|0
1642600500000|2022-01-19 13:55:00|38.2|35.8|37.94|35.54|38.2|35.8|37.9|35.5|0
1642600800000|2022-01-19 14:00:00|37.93|35.53|38.18|35.78|38.18|35.78|37.92|35.52|0
1642601100000|2022-01-19 14:05:00|38.17|35.77|38.16|35.76|38.2|35.8|38.07|35.67|0
1642601400000|2022-01-19 14:10:00|38.17|35.77|38.24|35.84|38.24|35.84|38.11|35.71|0
1642601700000|2022-01-19 14:15:00|38.23|35.83|38.18|35.78|38.27|35.87|38.15|35.75|0
1642602000000|2022-01-19 14:20:00|38.2|35.8|38.28|35.88|38.32|35.92|38.08|35.68|0
1642602300000|2022-01-19 14:25:00|38.32|35.92|38.22|35.82|38.32|35.92|38.16|35.76|0
1642602600000|2022-01-19 14:30:00|38.2|35.8|38.61|36.21|38.63|36.23|37.98|35.58|0
1642602900000|2022-01-19 14:35:00|38.62|36.22|37.79|35.39|38.63|36.23|37.62|35.22|0
1642603200000|2022-01-19 14:40:00|37.74|35.34|38.03|35.63|38.47|36.07|37.74|35.34|0
1642603500000|2022-01-19 14:45:00|38.06|35.66|38.1|35.7|38.23|35.83|37.65|35.25|0
1642603800000|2022-01-19 14:50:00|38.07|35.67|37.86|35.46|38.34|35.94|37.62|35.22|0
1642604100000|2022-01-19 14:55:00|37.8|35.4|37.76|35.36|37.92|35.52|37.64|35.24|0
1642604400000|2022-01-19 15:00:00|37.67|35.27|38|35.6|38.24|35.84|37.63|35.23|0
1642604700000|2022-01-19 15:05:00|38.03|35.63|38.48|36.08|38.6|36.2|38.01|35.61|0
1642605000000|2022-01-19 15:10:00|38.5|36.1|38.28|35.88|38.6|36.2|38.22|35.82|0
1642605300000|2022-01-19 15:15:00|38.3|35.9|38.71|36.31|38.86|36.46|38.22|35.82|0
1642605600000|2022-01-19 15:20:00|38.68|36.28|39.07|36.67|39.07|36.67|38.6|36.2|0
1642605900000|2022-01-19 15:25:00|39.03|36.63|39.74|37.34|40.24|37.84|38.42|36.02|0
1642606200000|2022-01-19 15:30:00|39.73|37.33|39.83|37.43|39.89|37.49|39.52|37.12|0
1642606500000|2022-01-19 15:35:00|39.87|37.47|39.99|37.59|40.03|37.63|39.69|37.29|0
1642606800000|2022-01-19 15:40:00|40|37.6|39.97|37.57|40.11|37.71|39.9|37.5|0
1642607100000|2022-01-19 15:45:00|39.99|37.59|40.18|37.78|40.24|37.84|39.87|37.47|0
1642607400000|2022-01-19 15:50:00|40.19|37.79|39.88|37.48|40.19|37.79|39.69|37.29|0
1642607700000|2022-01-19 15:55:00|39.96|37.56|39.79|37.39|40.06|37.66|39.64|37.24|0
1642608000000|2022-01-19 16:00:00|39.78|37.38|39.89|37.49|39.95|37.55|39.61|37.21|0
1642608300000|2022-01-19 16:05:00|39.88|37.48|39.95|37.55|40.07|37.67|39.82|37.42|0
1642608600000|2022-01-19 16:10:00|39.94|37.54|40.44|38.04|40.44|38.04|39.94|37.54|0
1642608900000|2022-01-19 16:15:00|40.41|38.01|40.38|37.98|40.62|38.22|40.14|37.74|0
1642609200000|2022-01-19 16:20:00|40.4|38|40.64|38.24|40.68|38.28|40.28|37.88|0
1642609500000|2022-01-19 16:25:00|40.61|38.21|40.22|37.82|40.7|38.3|40.06|37.66|0
1642609800000|2022-01-19 16:30:00|40.17|37.77|40.44|38.04|40.51|38.11|39.84|37.44|0
1642610100000|2022-01-19 16:35:00|40.42|38.02|40.67|38.27|40.94|38.54|40.29|37.89|0
1642610400000|2022-01-19 16:40:00|40.71|38.31|40.76|38.36|40.95|38.55|40.58|38.18|0
1642610700000|2022-01-19 16:45:00|40.77|38.37|40.38|37.98|40.83|38.43|40.31|37.91|0
1642611000000|2022-01-19 16:50:00|40.41|38.01|38.27|35.87|40.48|38.08|38.22|35.82|0
1642611300000|2022-01-19 16:55:00|38.25|35.85|39.08|36.68|39.17|36.77|38.15|35.75|0
1642611600000|2022-01-19 17:00:00|39.07|36.67|38.93|36.53|39.09|36.69|38.83|36.43|0
1642611900000|2022-01-19 17:05:00|38.92|36.52|38.66|36.26|38.95|36.55|38.63|36.23|0
1642612200000|2022-01-19 17:10:00|38.64|36.24|38.27|35.87|39.08|36.68|36.5|34.1|0
1642612500000|2022-01-19 17:15:00|38.25|35.85|38.45|36.05|38.51|36.11|38.24|35.84|0
1642612800000|2022-01-19 17:20:00|38.43|36.03|38.22|35.82|38.48|36.08|38.17|35.77|0
1642613100000|2022-01-19 17:25:00|38.25|35.85|38.12|35.72|38.31|35.91|38.1|35.7|0
1642613400000|2022-01-19 17:30:00|38.14|35.74|38.29|35.89|38.32|35.92|38.04|35.64|0
1642613700000|2022-01-19 17:35:00|38.32|35.92|38.52|36.12|38.52|36.12|38.22|35.82|0
1642614000000|2022-01-19 17:40:00|38.49|36.09|38.58|36.18|38.71|36.31|38.45|36.05|0
1642614300000|2022-01-19 17:45:00|38.56|36.16|38.32|35.92|38.66|36.26|38.16|35.76|0
1642614600000|2022-01-19 17:50:00|38.33|35.93|38.59|36.19|38.59|36.19|38.22|35.82|0
1642614900000|2022-01-19 17:55:00|38.58|36.18|38.14|35.74|38.58|36.18|38.09|35.69|0
1642615200000|2022-01-19 18:00:00|38.09|35.69|38.17|35.77|38.57|36.17|38.09|35.69|0
1642615500000|2022-01-19 18:05:00|38.23|35.83|37.47|35.07|38.39|35.99|37.41|35.01|0
1642615800000|2022-01-19 18:10:00|37.45|35.05|37.34|34.94|37.49|35.09|37.31|34.91|0
1642616100000|2022-01-19 18:15:00|37.33|34.93|37.47|35.07|37.52|35.12|37.27|34.87|0
1642616400000|2022-01-19 18:20:00|37.48|35.08|37.65|35.25|37.69|35.29|37.45|35.05|0
1642616700000|2022-01-19 18:25:00|37.61|35.21|37.95|35.55|37.96|35.56|37.53|35.13|0
1642617000000|2022-01-19 18:30:00|37.9|35.5|37.89|35.49|38.06|35.66|37.75|35.35|0
1642617300000|2022-01-19 18:35:00|37.92|35.52|38.14|35.74|38.19|35.79|37.92|35.52|0
1642617600000|2022-01-19 18:40:00|38.16|35.76|38.11|35.71|38.27|35.87|38.07|35.67|0
1642617900000|2022-01-19 18:45:00|38.1|35.7|38.21|35.81|38.24|35.84|38.04|35.64|0
1642618200000|2022-01-19 18:50:00|38.23|35.83|38.16|35.76|38.4|36|38.11|35.71|0
1642618500000|2022-01-19 18:55:00|38.17|35.77|38.21|35.81|38.27|35.87|37.98|35.58|0
1642618800000|2022-01-19 19:00:00|38.24|35.84|38.34|35.94|38.4|36|38.11|35.71|0
1642619100000|2022-01-19 19:05:00|38.33|35.93|38.85|36.45|38.91|36.51|38.31|35.91|0
1642619400000|2022-01-19 19:10:00|38.83|36.43|39.01|36.61|39.07|36.67|38.73|36.33|0
1642619700000|2022-01-19 19:15:00|38.99|36.59|39.42|37.02|39.51|37.11|37.79|35.39|0
1642620000000|2022-01-19 19:20:00|39.43|37.03|39.63|37.23|39.76|37.36|39.43|37.03|0
1642620300000|2022-01-19 19:25:00|39.65|37.25|39.83|37.43|39.86|37.46|39.58|37.18|0
1642620600000|2022-01-19 19:30:00|39.86|37.46|39.71|37.31|39.95|37.55|39.68|37.28|0
1642620900000|2022-01-19 19:35:00|39.74|37.34|39.71|37.31|39.76|37.36|39.5|37.1|0
1642621200000|2022-01-19 19:40:00|39.65|37.25|39.21|36.81|39.74|37.34|39.19|36.79|0
1642621500000|2022-01-19 19:45:00|39.22|36.82|39.57|37.17|39.65|37.25|39.18|36.78|0
1642621800000|2022-01-19 19:50:00|39.56|37.16|39.32|36.92|39.59|37.19|39.29|36.89|0
1642622100000|2022-01-19 19:55:00|39.29|36.89|39.31|36.91|39.4|37|39.01|36.61|0
1642622400000|2022-01-19 20:00:00|39.32|36.92|39.53|37.13|39.62|37.22|39.22|36.82|0
1642622700000|2022-01-19 20:05:00|39.51|37.11|39.39|36.99|39.54|37.14|39.17|36.77|0
1642623000000|2022-01-19 20:10:00|39.44|37.04|38.97|36.57|39.44|37.04|38.88|36.48|0
1642623300000|2022-01-19 20:15:00|38.94|36.54|39.25|36.85|39.39|36.99|38.88|36.48|0
1642623600000|2022-01-19 20:20:00|39.24|36.84|39.37|36.97|39.42|37.02|39.12|36.72|0
1642623900000|2022-01-19 20:25:00|39.34|36.94|39.77|37.37|39.83|37.43|39.24|36.84|0
1642624200000|2022-01-19 20:30:00|39.8|37.4|40.15|37.75|40.19|37.79|39.73|37.33|0
1642624500000|2022-01-19 20:35:00|40.13|37.73|40.33|37.93|40.33|37.93|40.03|37.63|0
1642624800000|2022-01-19 20:40:00|40.34|37.94|40.15|37.75|40.39|37.99|39.98|37.58|0
1642625100000|2022-01-19 20:45:00|40.07|37.67|40.26|37.86|40.27|37.87|40.04|37.64|0
1642625400000|2022-01-19 20:50:00|40.42|38.02|41|38.6|41.62|39.22|39.83|37.43|0
1642625700000|2022-01-19 20:55:00|40.98|38.58|41.95|39.55|43.04|40.64|40.96|38.56|0
1642626000000|2022-01-19 21:00:00|41.96|39.56|41.94|39.54|42.16|39.76|41.63|39.23|0
1642626300000|2022-01-19 21:05:00|41.91|39.51|41.93|39.53|41.93|39.53|41.72|39.32|0
1642626600000|2022-01-19 21:10:00|41.9|39.5|41.91|39.51|41.93|39.53|41.74|39.34|0
1642626900000|2022-01-19 21:15:00|42.05|39.25|42.14|39.34|42.16|39.36|41.99|39.19|0
1642627200000|2022-01-19 21:20:00|42.12|39.32|42.31|39.51|42.31|39.51|42.11|39.31|0
1642627500000|2022-01-19 21:25:00|42.33|39.53|42.39|39.59|42.56|39.76|42.3|39.5|0
1642627800000|2022-01-19 21:30:00|42.37|39.57|42.36|39.56|42.4|39.6|42.28|39.48|0
1642628100000|2022-01-19 21:35:00|42.37|39.57|42.42|39.62|42.47|39.67|42.36|39.56|0
1642628400000|2022-01-19 21:40:00|42.4|39.6|42.4|39.6|42.47|39.67|42.35|39.55|0
1642628700000|2022-01-19 21:45:00|42.38|39.58|42.1|39.3|42.38|39.58|42.1|39.3|0
1642629000000|2022-01-19 21:50:00|42.12|39.32|42.06|39.26|42.12|39.32|42.05|39.25|0
1642629300000|2022-01-19 21:55:00|42.05|39.25|42.15|39.35|42.18|39.38|42.01|39.21|0
1642629600000|2022-01-19 22:00:00|42.12|39.32|42.16|39.36|42.17|39.37|42.12|39.32|0
1642629900000|2022-01-19 22:05:00|42.17|39.37|42.17|39.37|42.19|39.39|42.16|39.36|0
1642630200000|2022-01-19 22:10:00|42.16|39.36|42.17|39.37|42.18|39.38|42.15|39.35|0
1642630500000|2022-01-19 22:15:00|42.16|39.36|42.18|39.38|42.18|39.38|42.15|39.35|0
1642630800000|2022-01-19 22:20:00|42.19|39.39|42.16|39.36|42.19|39.39|42.16|39.36|0
1642631100000|2022-01-19 22:25:00|42.17|39.37|42.18|39.38|42.18|39.38|42.16|39.36|0
1642631400000|2022-01-19 22:30:00|42.17|39.37|42.17|39.37|42.17|39.37|42.17|39.37|0
1642631700000|2022-01-19 22:35:00|42.16|39.36|42.16|39.36|42.17|39.37|42.15|39.35|0
1642632000000|2022-01-19 22:40:00|42.17|39.37|42.16|39.36|42.17|39.37|42.14|39.34|0
1642632300000|2022-01-19 22:45:00|42.15|39.35|42.12|39.32|42.16|39.36|42.12|39.32|0
1642632600000|2022-01-19 22:50:00|42.11|39.31|42.12|39.32|42.12|39.32|42.1|39.3|0
1642632900000|2022-01-19 22:55:00|42.13|39.33|42.06|39.26|42.13|39.33|42.05|39.25|0
1642633200000|2022-01-19 23:00:00|42.03|39.23|41.94|39.14|42.06|39.26|41.87|39.07|0
1642633500000|2022-01-19 23:05:00|41.92|39.12|41.9|39.1|41.93|39.13|41.83|39.03|0
1642633800000|2022-01-19 23:10:00|41.88|39.08|42.07|39.27|42.1|39.3|41.88|39.08|0
1642634100000|2022-01-19 23:15:00|42.05|39.25|42.13|39.33|42.21|39.41|41.99|39.19|0
1642634400000|2022-01-19 23:20:00|42.14|39.34|42.31|39.51|42.31|39.51|42.1|39.3|0
1642634700000|2022-01-19 23:25:00|42.3|39.5|42.33|39.53|42.41|39.61|42.19|39.39|0
1642635000000|2022-01-19 23:30:00|42.34|39.54|42.27|39.47|42.34|39.54|42.19|39.39|0
1642635300000|2022-01-19 23:35:00|42.3|39.5|42.22|39.42|42.42|39.62|42.22|39.42|0
1642635600000|2022-01-19 23:40:00|42.2|39.4|42.15|39.35|42.28|39.48|42.12|39.32|0
1642635900000|2022-01-19 23:45:00|42.14|39.34|42.26|39.46|42.29|39.49|42.14|39.34|0
1642636200000|2022-01-19 23:50:00|42.28|39.48|42.6|39.8|42.72|39.92|42.28|39.48|0
1642636500000|2022-01-19 23:55:00|42.61|39.81|42.67|39.87|42.7|39.9|42.56|39.76|0
1642636800000|2022-01-20 00:00:00|42.65|39.85|42.24|39.44|42.65|39.85|42.2|39.4|0
1642637100000|2022-01-20 00:05:00|42.26|39.46|41.93|39.13|42.26|39.46|41.9|39.1|0
1642637400000|2022-01-20 00:10:00|41.94|39.14|41.79|38.99|41.97|39.17|41.77|38.97|0
1642637700000|2022-01-20 00:15:00|41.82|39.02|41.85|39.05|41.88|39.08|41.71|38.91|0
1642638000000|2022-01-20 00:20:00|41.83|39.03|41.74|38.94|41.86|39.06|41.72|38.92|0
1642638300000|2022-01-20 00:25:00|41.72|38.92|41.72|38.92|41.83|39.03|41.69|38.89|0
1642638600000|2022-01-20 00:30:00|41.74|38.94|41.63|38.83|41.85|39.05|41.63|38.83|0
1642638900000|2022-01-20 00:35:00|41.64|38.84|41.94|39.14|41.98|39.18|41.64|38.84|0
1642639200000|2022-01-20 00:40:00|41.91|39.11|41.97|39.17|42.05|39.25|41.86|39.06|0
1642639500000|2022-01-20 00:45:00|41.95|39.15|42.07|39.27|42.08|39.28|41.94|39.14|0
1642639800000|2022-01-20 00:50:00|42.09|39.29|42.07|39.27|42.26|39.46|42.07|39.27|0
1642640100000|2022-01-20 00:55:00|42.09|39.29|41.92|39.12|42.09|39.29|41.89|39.09|0
1642640400000|2022-01-20 01:00:00|41.89|39.09|41.86|39.06|41.89|39.09|41.62|38.82|0
1642640700000|2022-01-20 01:05:00|41.87|39.07|41.82|39.02|42.04|39.24|41.77|38.97|0
1642641000000|2022-01-20 01:10:00|41.81|39.01|41.98|39.18|41.98|39.18|41.8|39|0
1642641300000|2022-01-20 01:15:00|42.01|39.21|42.37|39.57|42.41|39.61|42.01|39.21|0
1642641600000|2022-01-20 01:20:00|42.41|39.61|42.35|39.55|42.6|39.8|42.33|39.53|0
1642641900000|2022-01-20 01:25:00|42.34|39.54|42.08|39.28|42.46|39.66|42.08|39.28|0
1642642200000|2022-01-20 01:30:00|42.07|39.27|41.98|39.18|42.13|39.33|41.96|39.16|0
1642642500000|2022-01-20 01:35:00|41.99|39.19|41.95|39.15|42.09|39.29|41.88|39.08|0
1642642800000|2022-01-20 01:40:00|41.97|39.17|42.01|39.21|42.2|39.4|41.95|39.15|0
1642643100000|2022-01-20 01:45:00|42|39.2|41.86|39.06|42|39.2|41.76|38.96|0
1642643400000|2022-01-20 01:50:00|41.87|39.07|41.87|39.07|41.94|39.14|41.81|39.01|0
1642643700000|2022-01-20 01:55:00|41.86|39.06|41.9|39.1|41.93|39.13|41.8|39|0
1642644000000|2022-01-20 02:00:00|41.89|39.09|41.65|38.85|41.9|39.1|41.64|38.84|0
1642644300000|2022-01-20 02:05:00|41.62|38.82|41.68|38.88|41.71|38.91|41.62|38.82|0
1642644600000|2022-01-20 02:10:00|41.67|38.87|41.71|38.91|41.71|38.91|41.57|38.77|0
1642644900000|2022-01-20 02:15:00|41.7|38.9|41.6|38.8|41.72|38.92|41.54|38.74|0
1642645200000|2022-01-20 02:20:00|41.62|38.82|41.65|38.85|41.73|38.93|41.6|38.8|0
1642645500000|2022-01-20 02:25:00|41.64|38.84|41.71|38.91|41.72|38.92|41.63|38.83|0
1642645800000|2022-01-20 02:30:00|41.7|38.9|41.55|38.75|41.74|38.94|41.54|38.74|0
1642646100000|2022-01-20 02:35:00|41.54|38.74|41.52|38.72|41.57|38.77|41.47|38.67|0
1642646400000|2022-01-20 02:40:00|41.53|38.73|41.7|38.9|41.7|38.9|41.5|38.7|0
1642646700000|2022-01-20 02:45:00|41.69|38.89|41.77|38.97|41.84|39.04|41.67|38.87|0
1642647000000|2022-01-20 02:50:00|41.76|38.96|41.7|38.9|41.77|38.97|41.67|38.87|0
1642647300000|2022-01-20 02:55:00|41.71|38.91|41.75|38.95|41.76|38.96|41.64|38.84|0
1642647600000|2022-01-20 03:00:00|41.74|38.94|41.72|38.92|41.79|38.99|41.69|38.89|0
1642647900000|2022-01-20 03:05:00|41.71|38.91|41.73|38.93|41.78|38.98|41.68|38.88|0
1642648200000|2022-01-20 03:10:00|41.74|38.94|41.76|38.96|41.82|39.02|41.71|38.91|0
1642648500000|2022-01-20 03:15:00|41.74|38.94|41.48|38.68|41.77|38.97|41.45|38.65|0
1642648800000|2022-01-20 03:20:00|41.46|38.66|41.46|38.66|41.5|38.7|41.4|38.6|0
1642649100000|2022-01-20 03:25:00|41.47|38.67|41.54|38.74|41.56|38.76|41.4|38.6|0
1642649400000|2022-01-20 03:30:00|41.56|38.76|41.4|38.6|41.56|38.76|41.38|38.58|0
1642649700000|2022-01-20 03:35:00|41.42|38.62|41.34|38.54|41.46|38.66|41.33|38.53|0
1642650000000|2022-01-20 03:40:00|41.35|38.55|41.24|38.44|41.4|38.6|41.24|38.44|0
1642650300000|2022-01-20 03:45:00|41.23|38.43|41.17|38.37|41.23|38.43|41.11|38.31|0
1642650600000|2022-01-20 03:50:00|41.18|38.38|40.86|38.06|41.23|38.43|40.86|38.06|0
1642650900000|2022-01-20 03:55:00|40.89|38.09|40.92|38.12|40.97|38.17|40.8|38|0
1642651200000|2022-01-20 04:00:00|40.91|38.11|40.75|37.95|40.91|38.11|40.69|37.89|0
1642651500000|2022-01-20 04:05:00|40.76|37.96|40.83|38.03|40.86|38.06|40.76|37.96|0
1642651800000|2022-01-20 04:10:00|40.84|38.04|40.81|38.01|40.89|38.09|40.78|37.98|0
1642652100000|2022-01-20 04:15:00|40.82|38.02|40.95|38.15|40.95|38.15|40.81|38.01|0
1642652400000|2022-01-20 04:20:00|40.94|38.14|40.89|38.09|40.96|38.16|40.85|38.05|0
1642652700000|2022-01-20 04:25:00|40.88|38.08|40.91|38.11|40.93|38.13|40.84|38.04|0
1642653000000|2022-01-20 04:30:00|40.93|38.13|40.82|38.02|40.94|38.14|40.8|38|0
1642653300000|2022-01-20 04:35:00|40.81|38.01|40.85|38.05|40.93|38.13|40.81|38.01|0
1642653600000|2022-01-20 04:40:00|40.84|38.04|40.91|38.11|40.92|38.12|40.8|38|0
1642653900000|2022-01-20 04:45:00|40.9|38.1|40.86|38.06|40.95|38.15|40.83|38.03|0
1642654200000|2022-01-20 04:50:00|40.85|38.05|40.86|38.06|40.86|38.06|40.82|38.02|0
1642654500000|2022-01-20 04:55:00|40.85|38.05|40.91|38.11|40.91|38.11|40.83|38.03|0
1642654800000|2022-01-20 05:00:00|40.89|38.09|40.74|37.94|40.91|38.11|40.69|37.89|0
1642655100000|2022-01-20 05:05:00|40.72|37.92|40.81|38.01|40.83|38.03|40.71|37.91|0
1642655400000|2022-01-20 05:10:00|40.8|38|40.77|37.97|40.83|38.03|40.74|37.94|0
1642655700000|2022-01-20 05:15:00|40.76|37.96|40.77|37.97|40.81|38.01|40.67|37.87|0
1642656000000|2022-01-20 05:20:00|40.78|37.98|40.9|38.1|40.97|38.17|40.78|37.98|0
1642656300000|2022-01-20 05:25:00|40.91|38.11|41.11|38.31|41.11|38.31|40.91|38.11|0
1642656600000|2022-01-20 05:30:00|41.1|38.3|41.02|38.22|41.17|38.37|41|38.2|0
1642656900000|2022-01-20 05:35:00|41.03|38.23|41.08|38.28|41.13|38.33|41.03|38.23|0
1642657200000|2022-01-20 05:40:00|41.09|38.29|41.06|38.26|41.09|38.29|41.02|38.22|0
1642657500000|2022-01-20 05:45:00|41.08|38.28|41.11|38.31|41.12|38.32|41|38.2|0
1642657800000|2022-01-20 05:50:00|41.12|38.32|41.08|38.28|41.12|38.32|41.06|38.26|0
1642658100000|2022-01-20 05:55:00|41.06|38.26|41.06|38.26|41.12|38.32|40.94|38.14|0
1642658400000|2022-01-20 06:00:00|41.04|38.24|40.91|38.11|41.09|38.29|40.91|38.11|0
1642658700000|2022-01-20 06:05:00|40.92|38.12|40.97|38.17|41.06|38.26|40.91|38.11|0
1642659000000|2022-01-20 06:10:00|40.98|38.18|40.93|38.13|41.07|38.27|40.9|38.1|0
1642659300000|2022-01-20 06:15:00|40.95|38.15|40.93|38.13|41.01|38.21|40.89|38.09|0
1642659600000|2022-01-20 06:20:00|40.94|38.14|40.95|38.15|40.99|38.19|40.89|38.09|0
1642659900000|2022-01-20 06:25:00|40.96|38.16|40.82|38.02|41|38.2|40.82|38.02|0
1642660200000|2022-01-20 06:30:00|40.81|38.01|40.78|37.98|40.87|38.07|40.78|37.98|0
1642660500000|2022-01-20 06:35:00|40.73|37.93|40.7|37.9|40.75|37.95|40.64|37.84|0
1642660800000|2022-01-20 06:40:00|40.72|37.92|40.68|37.88|40.73|37.93|40.65|37.85|0
1642661100000|2022-01-20 06:45:00|40.67|37.87|40.52|37.72|40.68|37.88|40.49|37.69|0
1642661400000|2022-01-20 06:50:00|40.53|37.73|40.52|37.72|40.58|37.78|40.49|37.69|0
1642661700000|2022-01-20 06:55:00|40.5|37.7|40.42|37.62|40.52|37.72|40.36|37.56|0
1642662000000|2022-01-20 07:00:00|40.44|37.64|40.54|37.74|40.55|37.75|40.39|37.59|0
1642662300000|2022-01-20 07:05:00|40.53|37.73|40.41|37.61|40.54|37.74|40.41|37.61|0
1642662600000|2022-01-20 07:10:00|40.39|37.59|40.32|37.52|40.41|37.61|40.27|37.47|0
1642662900000|2022-01-20 07:15:00|40.36|37.56|40.45|37.65|40.53|37.73|40.35|37.55|0
1642663200000|2022-01-20 07:20:00|40.43|37.63|40.61|37.81|40.63|37.83|40.42|37.62|0
1642663500000|2022-01-20 07:25:00|40.6|37.8|40.66|37.86|40.7|37.9|40.57|37.77|0
1642663800000|2022-01-20 07:30:00|40.67|37.87|40.63|37.83|40.79|37.99|40.63|37.83|0
1642664100000|2022-01-20 07:35:00|40.64|37.84|40.72|37.92|41.55|38.75|40.57|37.77|0
1642664400000|2022-01-20 07:40:00|40.71|37.91|40.45|37.65|40.72|37.92|40.4|37.6|0
1642664700000|2022-01-20 07:45:00|40.43|37.63|40.76|37.96|40.78|37.98|40.43|37.63|0
1642665000000|2022-01-20 07:50:00|40.75|37.95|40.84|38.04|40.91|38.11|40.75|37.95|0
1642665300000|2022-01-20 07:55:00|40.82|38.02|40.92|38.12|40.93|38.13|40.76|37.96|0
1642665600000|2022-01-20 08:00:00|40.9|38.1|40.91|38.11|40.91|38.11|40.75|37.95|0
1642665900000|2022-01-20 08:05:00|40.68|38.28|40.5|38.1|40.8|38.4|40.48|38.08|0
1642666200000|2022-01-20 08:10:00|40.48|38.08|40.94|38.54|40.94|38.54|40.45|38.05|0
1642666500000|2022-01-20 08:15:00|40.95|38.55|41.09|38.69|41.09|38.69|40.83|38.43|0
1642666800000|2022-01-20 08:20:00|41.12|38.72|41.24|38.84|41.34|38.94|41.09|38.69|0
1642667100000|2022-01-20 08:25:00|41.26|38.86|40.88|38.48|41.52|39.12|40.59|38.19|0
1642667400000|2022-01-20 08:30:00|40.9|38.5|40.65|38.25|41.11|38.71|40.65|38.25|0
1642667700000|2022-01-20 08:35:00|40.68|38.28|40.79|38.39|40.8|38.4|40.64|38.24|0
1642668000000|2022-01-20 08:40:00|40.81|38.41|40.87|38.47|40.91|38.51|40.67|38.27|0
1642668300000|2022-01-20 08:45:00|40.85|38.45|41.14|38.74|41.16|38.76|40.85|38.45|0
1642668600000|2022-01-20 08:50:00|41.05|38.65|40.82|38.42|41.09|38.69|40.77|38.37|0
1642668900000|2022-01-20 08:55:00|40.83|38.43|40.72|38.32|40.91|38.51|40.71|38.31|0
1642669200000|2022-01-20 09:00:00|40.71|38.31|40.84|38.44|40.84|38.44|40.56|38.16|0
1642669500000|2022-01-20 09:05:00|40.85|38.45|41.07|38.67|41.11|38.71|40.85|38.45|0
1642669800000|2022-01-20 09:10:00|41.08|38.68|40.94|38.54|41.24|38.84|40.94|38.54|0
1642670100000|2022-01-20 09:15:00|40.97|38.57|41.16|38.76|41.26|38.86|40.89|38.49|0
1642670400000|2022-01-20 09:20:00|41.17|38.77|41.09|38.69|41.21|38.81|40.99|38.59|0
1642670700000|2022-01-20 09:25:00|41.06|38.66|40.89|38.49|41.13|38.73|40.81|38.41|0
1642671000000|2022-01-20 09:30:00|40.87|38.47|40.58|38.18|40.9|38.5|40.53|38.13|0
1642671300000|2022-01-20 09:35:00|40.59|38.19|40.49|38.09|40.65|38.25|40.46|38.06|0
1642671600000|2022-01-20 09:40:00|40.5|38.1|40.55|38.15|40.55|38.15|40.39|37.99|0
1642671900000|2022-01-20 09:45:00|40.52|38.12|40.9|38.5|41.01|38.61|40.52|38.12|0
1642672200000|2022-01-20 09:50:00|40.92|38.52|40.79|38.39|40.96|38.56|40.72|38.32|0
1642672500000|2022-01-20 09:55:00|40.78|38.38|40.88|38.48|40.91|38.51|40.73|38.33|0
1642672800000|2022-01-20 10:00:00|40.87|38.47|40.8|38.4|40.9|38.5|40.78|38.38|0
1642673100000|2022-01-20 10:05:00|40.84|38.44|40.83|38.43|41|38.6|40.8|38.4|0
1642673400000|2022-01-20 10:10:00|40.82|38.42|40.89|38.49|40.89|38.49|40.77|38.37|0
1642673700000|2022-01-20 10:15:00|40.88|38.48|40.74|38.34|40.92|38.52|40.74|38.34|0
1642674000000|2022-01-20 10:20:00|40.76|38.36|40.6|38.2|40.82|38.42|40.59|38.19|0
1642674300000|2022-01-20 10:25:00|40.62|38.22|40.66|38.26|40.75|38.35|40.6|38.2|0
1642674600000|2022-01-20 10:30:00|40.69|38.29|40.81|38.41|40.84|38.44|40.68|38.28|0
1642674900000|2022-01-20 10:35:00|40.84|38.44|40.77|38.37|40.89|38.49|40.75|38.35|0
1642675200000|2022-01-20 10:40:00|40.75|38.35|40.7|38.3|40.79|38.39|40.67|38.27|0
1642675500000|2022-01-20 10:45:00|40.71|38.31|40.69|38.29|40.72|38.32|40.66|38.26|0
1642675800000|2022-01-20 10:50:00|40.7|38.3|40.63|38.23|40.72|38.32|40.63|38.23|0
1642676100000|2022-01-20 10:55:00|40.64|38.24|40.64|38.24|40.73|38.33|40.61|38.21|0
1642676400000|2022-01-20 11:00:00|40.62|38.22|40.47|38.07|40.64|38.24|40.43|38.03|0
1642676700000|2022-01-20 11:05:00|40.43|38.03|40.41|38.01|40.44|38.04|40.36|37.96|0
1642677000000|2022-01-20 11:10:00|40.43|38.03|40.47|38.07|40.5|38.1|40.35|37.95|0
1642677300000|2022-01-20 11:15:00|40.41|38.01|40.26|37.86|40.42|38.02|40.2|37.8|0
1642677600000|2022-01-20 11:20:00|40.24|37.84|40.29|37.89|40.35|37.95|40.24|37.84|0
1642677900000|2022-01-20 11:25:00|40.3|37.9|40.32|37.92|40.33|37.93|40.21|37.81|0
1642678200000|2022-01-20 11:30:00|40.33|37.93|40.48|38.08|40.5|38.1|40.33|37.93|0
1642678500000|2022-01-20 11:35:00|40.46|38.06|40.39|37.99|40.48|38.08|40.39|37.99|0
1642678800000|2022-01-20 11:40:00|40.4|38|40.52|38.12|40.52|38.12|40.38|37.98|0
1642679100000|2022-01-20 11:45:00|40.51|38.11|40.54|38.14|40.69|38.29|40.51|38.11|0
1642679400000|2022-01-20 11:50:00|40.55|38.15|40.55|38.15|40.6|38.2|40.42|38.02|0
1642679700000|2022-01-20 11:55:00|40.57|38.17|40.41|38.01|40.57|38.17|40.37|37.97|0
1642680000000|2022-01-20 12:00:00|40.43|38.03|40.37|37.97|40.6|38.2|40.34|37.94|0
1642680300000|2022-01-20 12:05:00|40.36|37.96|40.41|38.01|40.53|38.13|40.35|37.95|0
1642680600000|2022-01-20 12:10:00|40.43|38.03|40.46|38.06|40.49|38.09|40.38|37.98|0
1642680900000|2022-01-20 12:15:00|40.44|38.04|40.56|38.16|40.58|38.18|40.44|38.04|0
1642681200000|2022-01-20 12:20:00|40.58|38.18|40.6|38.2|40.64|38.24|40.45|38.05|0
1642681500000|2022-01-20 12:25:00|40.62|38.22|40.61|38.21|40.71|38.31|40.57|38.17|0
1642681800000|2022-01-20 12:30:00|40.6|38.2|40.82|38.42|40.82|38.42|40.54|38.14|0
1642682100000|2022-01-20 12:35:00|40.85|38.45|40.84|38.44|40.89|38.49|40.77|38.37|0
1642682400000|2022-01-20 12:40:00|40.86|38.46|41|38.6|41.09|38.69|40.86|38.46|0
1642682700000|2022-01-20 12:45:00|40.98|38.58|40.89|38.49|41.03|38.63|40.83|38.43|0
1642683000000|2022-01-20 12:50:00|40.9|38.5|40.84|38.44|40.95|38.55|40.83|38.43|0
1642683300000|2022-01-20 12:55:00|40.86|38.46|40.78|38.38|40.87|38.47|40.73|38.33|0
1642683600000|2022-01-20 13:00:00|40.81|38.41|40.81|38.41|41.01|38.61|40.81|38.41|0
1642683900000|2022-01-20 13:05:00|40.82|38.42|40.81|38.41|40.91|38.51|40.79|38.39|0
1642684200000|2022-01-20 13:10:00|40.79|38.39|40.76|38.36|40.96|38.56|40.76|38.36|0
1642684500000|2022-01-20 13:15:00|40.78|38.38|40.87|38.47|40.9|38.5|40.71|38.31|0
1642684800000|2022-01-20 13:20:00|40.88|38.48|40.86|38.46|40.93|38.53|40.82|38.42|0
1642685100000|2022-01-20 13:25:00|40.88|38.48|40.73|38.33|40.94|38.54|40.71|38.31|0
1642685400000|2022-01-20 13:30:00|40.71|38.31|40.38|37.98|40.76|38.36|40.29|37.89|0
1642685700000|2022-01-20 13:35:00|40.39|37.99|40.59|38.19|40.69|38.29|40.39|37.99|0
1642686000000|2022-01-20 13:40:00|40.6|38.2|40.5|38.1|40.68|38.28|40.48|38.08|0
1642686300000|2022-01-20 13:45:00|40.48|38.08|40.21|37.81|40.53|38.13|40.12|37.72|0
1642686600000|2022-01-20 13:50:00|40.2|37.8|40.03|37.63|40.2|37.8|40|37.6|0
1642686900000|2022-01-20 13:55:00|40.08|37.68|40.29|37.89|40.32|37.92|40.06|37.66|0
1642687200000|2022-01-20 14:00:00|40.27|37.87|40.26|37.86|40.32|37.92|40.21|37.81|0
1642687500000|2022-01-20 14:05:00|40.27|37.87|40.31|37.91|40.39|37.99|40.22|37.82|0
1642687800000|2022-01-20 14:10:00|40.33|37.93|40.31|37.91|40.4|38|40.21|37.81|0
1642688100000|2022-01-20 14:15:00|40.3|37.9|40.31|37.91|40.39|37.99|40.28|37.88|0
1642688400000|2022-01-20 14:20:00|40.33|37.93|40.33|37.93|40.34|37.94|40.19|37.79|0
1642688700000|2022-01-20 14:25:00|40.34|37.94|40.44|38.04|40.55|38.15|40.34|37.94|0
1642689000000|2022-01-20 14:30:00|40.43|38.03|40.02|37.62|40.51|38.11|39.68|37.28|0
1642689300000|2022-01-20 14:35:00|40.07|37.67|40.16|37.76|40.38|37.98|39.95|37.55|0
1642689600000|2022-01-20 14:40:00|40.2|37.8|39.43|37.03|40.35|37.95|39.43|37.03|0
1642689900000|2022-01-20 14:45:00|39.45|37.05|40.4|38|40.7|38.3|38.74|36.34|0
1642690200000|2022-01-20 14:50:00|40.47|38.07|40.12|37.72|40.58|38.18|39.97|37.57|0
1642690500000|2022-01-20 14:55:00|40.1|37.7|39.74|37.34|40.2|37.8|39.57|37.17|0
1642690800000|2022-01-20 15:00:00|39.63|37.23|39.89|37.49|40.01|37.61|39.58|37.18|0
1642691100000|2022-01-20 15:05:00|39.88|37.48|39.86|37.46|40.13|37.73|39.59|37.19|0
1642691400000|2022-01-20 15:10:00|39.83|37.43|39.98|37.58|40.17|37.77|39.68|37.28|0
1642691700000|2022-01-20 15:15:00|39.95|37.55|40.39|37.99|40.41|38.01|39.78|37.38|0
1642692000000|2022-01-20 15:20:00|40.38|37.98|39.94|37.54|40.39|37.99|39.93|37.53|0
1642692300000|2022-01-20 15:25:00|39.93|37.53|39.83|37.43|40.17|37.77|39.8|37.4|0
1642692600000|2022-01-20 15:30:00|39.84|37.44|39.41|37.01|39.84|37.44|39.17|36.77|0
1642692900000|2022-01-20 15:35:00|39.4|37|39.33|36.93|39.47|37.07|39.21|36.81|0
1642693200000|2022-01-20 15:40:00|39.32|36.92|39.35|36.95|39.35|36.95|39.13|36.73|0
1642693500000|2022-01-20 15:45:00|39.32|36.92|37.74|35.34|39.34|36.94|37.71|35.31|0
1642693800000|2022-01-20 15:50:00|37.71|35.31|37.61|35.21|37.78|35.38|37.57|35.17|0
1642694100000|2022-01-20 15:55:00|37.63|35.23|37.72|35.32|37.84|35.44|37.63|35.23|0
1642694400000|2022-01-20 16:00:00|37.71|35.31|37.47|35.07|37.71|35.31|37.34|34.94|0
1642694700000|2022-01-20 16:05:00|37.48|35.08|37.59|35.19|37.65|35.25|37.47|35.07|0
1642695000000|2022-01-20 16:10:00|37.58|35.18|37.89|35.49|37.99|35.59|37.58|35.18|0
1642695300000|2022-01-20 16:15:00|37.88|35.48|37.82|35.42|38|35.6|37.73|35.33|0
1642695600000|2022-01-20 16:20:00|37.83|35.43|38.02|35.62|38.16|35.76|37.83|35.43|0
1642695900000|2022-01-20 16:25:00|38.06|35.66|37.75|35.35|38.07|35.67|37.72|35.32|0
1642696200000|2022-01-20 16:30:00|37.72|35.32|37.69|35.29|37.76|35.36|37.63|35.23|0
1642696500000|2022-01-20 16:35:00|37.67|35.27|37.7|35.3|37.84|35.44|37.63|35.23|0
1642696800000|2022-01-20 16:40:00|37.69|35.29|38.31|35.91|38.33|35.93|37.69|35.29|0
1642697100000|2022-01-20 16:45:00|38.33|35.93|38.11|35.71|38.33|35.93|38|35.6|0
1642697400000|2022-01-20 16:50:00|38.07|35.67|38.07|35.67|38.07|35.67|37.84|35.44|0
1642697700000|2022-01-20 16:55:00|38.05|35.65|38.02|35.62|38.11|35.71|37.81|35.41|0
1642698000000|2022-01-20 17:00:00|37.99|35.59|38.01|35.61|38.06|35.66|37.82|35.42|0
1642698300000|2022-01-20 17:05:00|38|35.6|38.21|35.81|38.23|35.83|37.99|35.59|0
1642698600000|2022-01-20 17:10:00|38.22|35.82|38.11|35.71|38.26|35.86|38.08|35.68|0
1642698900000|2022-01-20 17:15:00|38.12|35.72|38.38|35.98|38.38|35.98|38.12|35.72|0
1642699200000|2022-01-20 17:20:00|38.39|35.99|38.19|35.79|38.42|36.02|38.17|35.77|0
1642699500000|2022-01-20 17:25:00|38.2|35.8|38.07|35.67|38.38|35.98|38.07|35.67|0
1642699800000|2022-01-20 17:30:00|38.03|35.63|37.89|35.49|38.04|35.64|37.87|35.47|0
1642700100000|2022-01-20 17:35:00|37.9|35.5|38|35.6|38.1|35.7|37.86|35.46|0
1642700400000|2022-01-20 17:40:00|38.01|35.61|37.93|35.53|38.04|35.64|37.86|35.46|0
1642700700000|2022-01-20 17:45:00|37.94|35.54|38.1|35.7|38.15|35.75|37.94|35.54|0
1642701000000|2022-01-20 17:50:00|38.08|35.68|38.43|36.03|38.43|36.03|38.08|35.68|0
1642701300000|2022-01-20 17:55:00|38.44|36.04|38.45|36.05|38.57|36.17|38.37|35.97|0
1642701600000|2022-01-20 18:00:00|38.48|36.08|38.86|36.46|38.9|36.5|38.48|36.08|0
1642701900000|2022-01-20 18:05:00|38.88|36.48|39.06|36.66|39.12|36.72|38.88|36.48|0
1642702200000|2022-01-20 18:10:00|39.1|36.7|38.84|36.44|39.12|36.72|38.78|36.38|0
1642702500000|2022-01-20 18:15:00|38.86|36.46|39|36.6|39.27|36.87|38.86|36.46|0
1642702800000|2022-01-20 18:20:00|39.05|36.65|39.07|36.67|39.12|36.72|38.9|36.5|0
1642703100000|2022-01-20 18:25:00|39.1|36.7|38.2|35.8|39.33|36.93|37.97|35.57|0
1642703400000|2022-01-20 18:30:00|38.19|35.79|38.34|35.94|38.4|36|38.14|35.74|0
1642703700000|2022-01-20 18:35:00|38.32|35.92|38.11|35.71|38.4|36|38.1|35.7|0
1642704000000|2022-01-20 18:40:00|38.13|35.73|38.15|35.75|38.16|35.76|38|35.6|0
1642704300000|2022-01-20 18:45:00|38.14|35.74|38.21|35.81|38.37|35.97|38.02|35.62|0
1642704600000|2022-01-20 18:50:00|38.2|35.8|38.08|35.68|38.23|35.83|38.04|35.64|0
1642704900000|2022-01-20 18:55:00|38.11|35.71|38.44|36.04|38.47|36.07|38.11|35.71|0
1642705200000|2022-01-20 19:00:00|38.43|36.03|37.72|35.32|38.43|36.03|37.71|35.31|0
1642705500000|2022-01-20 19:05:00|37.75|35.35|37.8|35.4|37.85|35.45|37.71|35.31|0
1642705800000|2022-01-20 19:10:00|37.79|35.39|38.66|36.26|38.69|36.29|37.7|35.3|0
1642706100000|2022-01-20 19:15:00|38.67|36.27|38.64|36.24|38.91|36.51|38.45|36.05|0
1642706400000|2022-01-20 19:20:00|38.61|36.21|38.68|36.28|38.86|36.46|38.52|36.12|0
1642706700000|2022-01-20 19:25:00|38.67|36.27|38.98|36.58|38.98|36.58|38.62|36.22|0
1642707000000|2022-01-20 19:30:00|38.96|36.56|39.21|36.81|39.29|36.89|38.96|36.56|0
1642707300000|2022-01-20 19:35:00|39.14|36.74|39.73|37.33|39.9|37.5|38.55|36.15|0
1642707600000|2022-01-20 19:40:00|39.75|37.35|39.94|37.54|39.99|37.59|39.75|37.35|0
1642707900000|2022-01-20 19:45:00|39.93|37.53|39.85|37.45|40.17|37.77|39.75|37.35|0
1642708200000|2022-01-20 19:50:00|39.84|37.44|39.85|37.45|39.99|37.59|39.66|37.26|0
1642708500000|2022-01-20 19:55:00|39.82|37.42|40.05|37.65|40.08|37.68|39.7|37.3|0
1642708800000|2022-01-20 20:00:00|40.03|37.63|40.3|37.9|40.42|38.02|39.7|37.3|0
1642709100000|2022-01-20 20:05:00|40.32|37.92|41.07|38.67|41.79|39.39|39.97|37.57|0
1642709400000|2022-01-20 20:10:00|41.06|38.66|41.29|38.89|41.32|38.92|40.8|38.4|0
1642709700000|2022-01-20 20:15:00|41.24|38.84|40.99|38.59|41.35|38.95|40.95|38.55|0
1642710000000|2022-01-20 20:20:00|41.01|38.61|41.63|39.23|41.68|39.28|41.01|38.61|0
1642710300000|2022-01-20 20:25:00|41.65|39.25|42.28|39.88|42.82|40.42|41.18|38.78|0
1642710600000|2022-01-20 20:30:00|42.35|39.95|42.55|40.15|42.7|40.3|42.24|39.84|0
1642710900000|2022-01-20 20:35:00|42.63|40.23|43.08|40.68|43.44|41.04|42.58|40.18|0
1642711200000|2022-01-20 20:40:00|43.06|40.66|43.34|40.94|43.39|40.99|42.84|40.44|0
1642711500000|2022-01-20 20:45:00|43.37|40.97|44.45|42.05|44.49|42.09|42.65|40.25|0
1642711800000|2022-01-20 20:50:00|44.49|42.09|45.27|42.87|45.27|42.87|44.06|41.66|0
1642712100000|2022-01-20 20:55:00|45.24|42.84|47.17|44.77|47.43|45.03|44.55|42.15|0
1642712400000|2022-01-20 21:00:00|47.2|44.8|47.12|44.72|47.56|45.16|46.96|44.56|0
1642712700000|2022-01-20 21:05:00|47.08|44.68|46.98|44.58|47.08|44.68|46.6|44.2|0
1642713000000|2022-01-20 21:10:00|46.99|44.59|47.15|44.75|47.24|44.84|46.8|44.4|0
1642713300000|2022-01-20 21:15:00|47.4|44.6|47.26|44.46|47.52|44.72|47.17|44.37|0
1642713600000|2022-01-20 21:20:00|47.3|44.5|47.63|44.83|47.68|44.88|47.24|44.44|0
1642713900000|2022-01-20 21:25:00|47.62|44.82|48.17|45.37|48.17|45.37|47.37|44.57|0
1642714200000|2022-01-20 21:30:00|48.35|45.55|48.01|45.21|48.43|45.63|48.01|45.21|0
1642714500000|2022-01-20 21:35:00|48.04|45.24|48.47|45.67|48.47|45.67|48.01|45.21|0
1642714800000|2022-01-20 21:40:00|48.51|45.71|48.84|46.04|49.41|46.61|48.4|45.6|0
1642715100000|2022-01-20 21:45:00|48.86|46.06|49.04|46.24|49.07|46.27|48.71|45.91|0
1642715400000|2022-01-20 21:50:00|49.14|46.34|48.09|45.29|49.18|46.38|48.07|45.27|0
1642715700000|2022-01-20 21:55:00|48.08|45.28|48.08|45.28|48.16|45.36|47.83|45.03|0
1642716000000|2022-01-20 22:00:00|48.06|45.26|48.39|45.59|48.42|45.62|48.06|45.26|0
1642716300000|2022-01-20 22:05:00|48.4|45.6|48.31|45.51|48.43|45.63|48.31|45.51|0
1642716600000|2022-01-20 22:10:00|48.29|45.49|48.26|45.46|48.3|45.5|48.26|45.46|0
1642716900000|2022-01-20 22:15:00|48.24|45.44|48.16|45.36|48.24|45.44|48.16|45.36|0
1642717200000|2022-01-20 22:20:00|48.15|45.35|49.84|47.04|49.86|47.06|48.12|45.32|0
1642717500000|2022-01-20 22:25:00|49.85|47.05|49.86|47.06|49.86|47.06|49.82|47.02|0
1642717800000|2022-01-20 22:30:00|49.85|47.05|49.82|47.02|49.85|47.05|49.82|47.02|0
1642718100000|2022-01-20 22:35:00|49.83|47.03|49.89|47.09|49.89|47.09|49.83|47.03|0
1642718400000|2022-01-20 22:40:00|49.88|47.08|49.97|47.17|49.97|47.17|49.87|47.07|0
1642718700000|2022-01-20 22:45:00|49.96|47.16|49.93|47.13|49.96|47.16|49.9|47.1|0
1642719000000|2022-01-20 22:50:00|49.92|47.12|49.94|47.14|49.97|47.17|49.91|47.11|0
1642719300000|2022-01-20 22:55:00|49.95|47.15|49.98|47.18|50.01|47.21|49.94|47.14|0
1642719600000|2022-01-20 23:00:00|50.19|47.39|49.6|46.8|50.28|47.48|49.6|46.8|0
1642719900000|2022-01-20 23:05:00|49.55|46.75|50.07|47.27|50.07|47.27|49.43|46.63|0
1642720200000|2022-01-20 23:10:00|50.06|47.26|50.16|47.36|50.27|47.47|49.81|47.01|0
1642720500000|2022-01-20 23:15:00|50.14|47.34|50.25|47.45|50.63|47.83|49.96|47.16|0
1642720800000|2022-01-20 23:20:00|50.26|47.46|50.08|47.28|50.52|47.72|50.03|47.23|0
1642721100000|2022-01-20 23:25:00|50.06|47.26|50.55|47.75|50.55|47.75|50.01|47.21|0
1642721400000|2022-01-20 23:30:00|50.51|47.71|50.37|47.57|50.53|47.73|50.23|47.43|0
1642721700000|2022-01-20 23:35:00|50.35|47.55|49.89|47.09|50.44|47.64|49.89|47.09|0
1642722000000|2022-01-20 23:40:00|49.9|47.1|49.82|47.02|49.93|47.13|49.75|46.95|0
1642722300000|2022-01-20 23:45:00|49.81|47.01|49.7|46.9|49.81|47.01|49.57|46.77|0
1642722600000|2022-01-20 23:50:00|49.71|46.91|49.81|47.01|49.97|47.17|49.64|46.84|0
1642722900000|2022-01-20 23:55:00|49.79|46.99|49.6|46.8|49.91|47.11|49.59|46.79|0
1642723200000|2022-01-21 00:00:00|49.59|46.79|49.96|47.16|50.09|47.29|49.39|46.59|0
1642723500000|2022-01-21 00:05:00|49.95|47.15|49.85|47.05|50.2|47.4|49.73|46.93|0
1642723800000|2022-01-21 00:10:00|49.86|47.06|49.77|46.97|50.02|47.22|49.6|46.8|0
1642724100000|2022-01-21 00:15:00|49.76|46.96|49.84|47.04|49.89|47.09|49.62|46.82|0
1642724400000|2022-01-21 00:20:00|49.88|47.08|49.97|47.17|50.22|47.42|49.83|47.03|0
1642724700000|2022-01-21 00:25:00|49.98|47.18|49.92|47.12|50.1|47.3|49.72|46.92|0
1642725000000|2022-01-21 00:30:00|49.94|47.14|49.95|47.15|50.09|47.29|49.85|47.05|0
1642725300000|2022-01-21 00:35:00|49.94|47.14|50.07|47.27|50.11|47.31|49.91|47.11|0
1642725600000|2022-01-21 00:40:00|50.05|47.25|49.94|47.14|50.28|47.48|49.93|47.13|0
1642725900000|2022-01-21 00:45:00|49.96|47.16|49.35|46.55|50|47.2|49.35|46.55|0
1642726200000|2022-01-21 00:50:00|49.37|46.57|49.46|46.66|49.54|46.74|49.19|46.39|0
1642726500000|2022-01-21 00:55:00|49.45|46.65|49.55|46.75|49.55|46.75|49.32|46.52|0
1642726800000|2022-01-21 01:00:00|49.59|46.79|49.41|46.61|49.59|46.79|49.28|46.48|0
1642727100000|2022-01-21 01:05:00|49.42|46.62|50.17|47.37|50.22|47.42|49.42|46.62|0
1642727400000|2022-01-21 01:10:00|50.2|47.4|50.11|47.31|50.49|47.69|50.05|47.25|0
1642727700000|2022-01-21 01:15:00|50.09|47.29|50.2|47.4|50.24|47.44|49.87|47.07|0
1642728000000|2022-01-21 01:20:00|50.22|47.42|49.64|46.84|50.22|47.42|49.63|46.83|0
1642728300000|2022-01-21 01:25:00|49.62|46.82|49.1|46.3|49.63|46.83|49.04|46.24|0
1642728600000|2022-01-21 01:30:00|49.11|46.31|49.16|46.36|49.45|46.65|49.11|46.31|0
1642728900000|2022-01-21 01:35:00|49.18|46.38|49.44|46.64|49.52|46.72|49.15|46.35|0
1642729200000|2022-01-21 01:40:00|49.51|46.71|49.67|46.87|49.8|47|49.28|46.48|0
1642729500000|2022-01-21 01:45:00|49.65|46.85|50.09|47.29|50.11|47.31|49.65|46.85|0
1642729800000|2022-01-21 01:50:00|50.11|47.31|49.45|46.65|50.11|47.31|49.45|46.65|0
1642730100000|2022-01-21 01:55:00|49.4|46.6|49.21|46.41|49.58|46.78|49.15|46.35|0
1642730400000|2022-01-21 02:00:00|49.22|46.42|49.09|46.29|49.31|46.51|48.98|46.18|0
1642730700000|2022-01-21 02:05:00|49.04|46.24|48.89|46.09|49.07|46.27|48.79|45.99|0
1642731000000|2022-01-21 02:10:00|48.88|46.08|48.95|46.15|49.05|46.25|48.88|46.08|0
1642731300000|2022-01-21 02:15:00|48.94|46.14|49.3|46.5|49.34|46.54|48.93|46.13|0
1642731600000|2022-01-21 02:20:00|49.28|46.48|49.09|46.29|49.34|46.54|49.03|46.23|0
1642731900000|2022-01-21 02:25:00|49.1|46.3|49.2|46.4|49.26|46.46|49.08|46.28|0
1642732200000|2022-01-21 02:30:00|49.19|46.39|49.33|46.53|49.33|46.53|49.15|46.35|0
1642732500000|2022-01-21 02:35:00|49.37|46.57|49.49|46.69|49.67|46.87|49.26|46.46|0
1642732800000|2022-01-21 02:40:00|49.51|46.71|50.04|47.24|50.04|47.24|49.5|46.7|0
1642733100000|2022-01-21 02:45:00|50.02|47.22|50.75|47.95|50.9|48.1|49.96|47.16|0
1642733400000|2022-01-21 02:50:00|50.76|47.96|50.65|47.85|50.92|48.12|50.54|47.74|0
1642733700000|2022-01-21 02:55:00|50.67|47.87|50.25|47.45|50.67|47.87|50.25|47.45|0
1642734000000|2022-01-21 03:00:00|50.23|47.43|50.29|47.49|50.38|47.58|50.18|47.38|0
1642734300000|2022-01-21 03:05:00|50.27|47.47|50.39|47.59|50.45|47.65|50.18|47.38|0
1642734600000|2022-01-21 03:10:00|50.38|47.58|50.49|47.69|50.69|47.89|50.3|47.5|0
1642734900000|2022-01-21 03:15:00|50.47|47.67|50.39|47.59|50.47|47.67|50.21|47.41|0
1642735200000|2022-01-21 03:20:00|50.41|47.61|50.78|47.98|50.78|47.98|50.3|47.5|0
1642735500000|2022-01-21 03:25:00|50.76|47.96|50.55|47.75|50.76|47.96|50.47|47.67|0
1642735800000|2022-01-21 03:30:00|50.56|47.76|50.52|47.72|50.79|47.99|50.48|47.68|0
1642736100000|2022-01-21 03:35:00|50.51|47.71|50.76|47.96|50.89|48.09|50.51|47.71|0
1642736400000|2022-01-21 03:40:00|50.74|47.94|50.55|47.75|50.78|47.98|50.48|47.68|0
1642736700000|2022-01-21 03:45:00|50.53|47.73|50.68|47.88|50.73|47.93|50.51|47.71|0
1642737000000|2022-01-21 03:50:00|50.66|47.86|50.55|47.75|50.73|47.93|50.53|47.73|0
1642737300000|2022-01-21 03:55:00|50.53|47.73|50.31|47.51|50.62|47.82|50.28|47.48|0
1642737600000|2022-01-21 04:00:00|50.32|47.52|49.92|47.12|50.32|47.52|49.85|47.05|0
1642737900000|2022-01-21 04:05:00|49.91|47.11|49.43|46.63|49.91|47.11|49.43|46.63|0
1642738200000|2022-01-21 04:10:00|49.45|46.65|49.6|46.8|49.61|46.81|49.42|46.62|0
1642738500000|2022-01-21 04:15:00|49.61|46.81|49.84|47.04|49.92|47.12|49.59|46.79|0
1642738800000|2022-01-21 04:20:00|49.81|47.01|49.88|47.08|49.96|47.16|49.7|46.9|0
1642739100000|2022-01-21 04:25:00|49.87|47.07|49.74|46.94|50.06|47.26|49.72|46.92|0
1642739400000|2022-01-21 04:30:00|49.76|46.96|49.81|47.01|49.81|47.01|49.52|46.72|0
1642739700000|2022-01-21 04:35:00|49.8|47|49.68|46.88|49.81|47.01|49.62|46.82|0
1642740000000|2022-01-21 04:40:00|49.69|46.89|49.65|46.85|49.71|46.91|49.2|46.4|0
1642740300000|2022-01-21 04:45:00|49.63|46.83|49.81|47.01|49.9|47.1|49.57|46.77|0
1642740600000|2022-01-21 04:50:00|49.8|47|49.75|46.95|49.9|47.1|49.68|46.88|0
1642740900000|2022-01-21 04:55:00|49.74|46.94|49.76|46.96|49.77|46.97|49.55|46.75|0
1642741200000|2022-01-21 05:00:00|49.73|46.93|49.53|46.73|49.81|47.01|49.48|46.68|0
1642741500000|2022-01-21 05:05:00|49.55|46.75|49.42|46.62|49.75|46.95|49.39|46.59|0
1642741800000|2022-01-21 05:10:00|49.41|46.61|49.6|46.8|49.64|46.84|49.33|46.53|0
1642742100000|2022-01-21 05:15:00|49.62|46.82|49.64|46.84|49.8|47|49.57|46.77|0
1642742400000|2022-01-21 05:20:00|49.65|46.85|49.38|46.58|49.66|46.86|49.38|46.58|0
1642742700000|2022-01-21 05:25:00|49.45|46.65|49.69|46.89|49.69|46.89|49.35|46.55|0
1642743000000|2022-01-21 05:30:00|49.65|46.85|49.31|46.51|49.65|46.85|49.24|46.44|0
1642743300000|2022-01-21 05:35:00|49.29|46.49|49.18|46.38|49.29|46.49|49.16|46.36|0
1642743600000|2022-01-21 05:40:00|49.2|46.4|48.9|46.1|49.25|46.45|48.88|46.08|0
1642743900000|2022-01-21 05:45:00|48.91|46.11|48.8|46|48.91|46.11|48.68|45.88|0
1642744200000|2022-01-21 05:50:00|48.79|45.99|48.84|46.04|48.86|46.06|48.7|45.9|0
1642744500000|2022-01-21 05:55:00|48.83|46.03|48.9|46.1|49.14|46.34|48.73|45.93|0
1642744800000|2022-01-21 06:00:00|48.92|46.12|49.47|46.67|49.53|46.73|48.91|46.11|0
1642745100000|2022-01-21 06:05:00|49.44|46.64|49.47|46.67|49.58|46.78|49.42|46.62|0
1642745400000|2022-01-21 06:10:00|49.45|46.65|52.29|49.49|52.29|49.49|48.51|45.71|0
1642745700000|2022-01-21 06:15:00|52.27|49.47|52.18|49.38|52.32|49.52|52.04|49.24|0
1642746000000|2022-01-21 06:20:00|52.21|49.41|51.87|49.07|52.22|49.42|51.8|49|0
1642746300000|2022-01-21 06:25:00|51.84|49.04|51.97|49.17|52.04|49.24|51.75|48.95|0
1642746600000|2022-01-21 06:30:00|51.82|49.02|51.58|48.78|51.99|49.19|51.56|48.76|0
1642746900000|2022-01-21 06:35:00|51.6|48.8|51.52|48.72|51.78|48.98|51.49|48.69|0
1642747200000|2022-01-21 06:40:00|51.54|48.74|51.55|48.75|51.56|48.76|51.32|48.52|0
1642747500000|2022-01-21 06:45:00|51.54|48.74|51.65|48.85|51.65|48.85|51.28|48.48|0
1642747800000|2022-01-21 06:50:00|51.64|48.84|51.33|48.53|51.98|49.18|51.33|48.53|0
1642748100000|2022-01-21 06:55:00|51.34|48.54|51.17|48.37|51.37|48.57|51.09|48.29|0
1642748400000|2022-01-21 07:00:00|51.24|48.44|51.59|48.79|51.6|48.8|51.22|48.42|0
1642748700000|2022-01-21 07:05:00|51.58|48.78|50.91|48.11|51.7|48.9|50.87|48.07|0
1642749000000|2022-01-21 07:10:00|50.93|48.13|50.72|47.92|51.03|48.23|50.63|47.83|0
1642749300000|2022-01-21 07:15:00|50.69|47.89|50.79|47.99|50.86|48.06|50.61|47.81|0
1642749600000|2022-01-21 07:20:00|50.78|47.98|50.5|47.7|50.83|48.03|50.43|47.63|0
1642749900000|2022-01-21 07:25:00|50.52|47.72|50.17|47.37|50.52|47.72|50.14|47.34|0
1642750200000|2022-01-21 07:30:00|50.19|47.39|50.08|47.28|50.57|47.77|50.08|47.28|0
1642750500000|2022-01-21 07:35:00|50.1|47.3|50.24|47.44|50.27|47.47|49.92|47.12|0
1642750800000|2022-01-21 07:40:00|50.22|47.42|50.13|47.33|50.26|47.46|49.99|47.19|0
1642751100000|2022-01-21 07:45:00|50.11|47.31|49.97|47.17|50.27|47.47|49.93|47.13|0
1642751400000|2022-01-21 07:50:00|49.95|47.15|49.95|47.15|49.96|47.16|49.8|47|0
1642751700000|2022-01-21 07:55:00|49.93|47.13|49.89|47.09|50.14|47.34|49.89|47.09|0
1642752000000|2022-01-21 08:00:00|49.94|47.14|49.96|47.16|50.25|47.45|49.84|47.04|0
1642752300000|2022-01-21 08:05:00|49.74|47.34|49.65|47.25|49.76|47.36|49.37|46.97|0
1642752600000|2022-01-21 08:10:00|49.63|47.23|50.28|47.88|50.32|47.92|49.63|47.23|0
1642752900000|2022-01-21 08:15:00|50.39|47.99|50.55|48.15|50.63|48.23|50.17|47.77|0
1642753200000|2022-01-21 08:20:00|50.57|48.17|50.37|47.97|50.63|48.23|50.28|47.88|0
1642753500000|2022-01-21 08:25:00|50.39|47.99|49.95|47.55|50.44|48.04|49.92|47.52|0
1642753800000|2022-01-21 08:30:00|49.99|47.59|49.68|47.28|50.19|47.79|49.66|47.26|0
1642754100000|2022-01-21 08:35:00|49.75|47.35|50.02|47.62|50.08|47.68|49.56|47.16|0
1642754400000|2022-01-21 08:40:00|49.99|47.59|50.13|47.73|50.17|47.77|49.88|47.48|0
1642754700000|2022-01-21 08:45:00|50.11|47.71|50.24|47.84|50.58|48.18|50.07|47.67|0
1642755000000|2022-01-21 08:50:00|50.22|47.82|49.78|47.38|50.33|47.93|49.75|47.35|0
1642755300000|2022-01-21 08:55:00|49.75|47.35|49.68|47.28|49.87|47.47|49.62|47.22|0
1642755600000|2022-01-21 09:00:00|49.69|47.29|49.85|47.45|50.02|47.62|49.62|47.22|0
1642755900000|2022-01-21 09:05:00|49.82|47.42|50.1|47.7|50.18|47.78|49.62|47.22|0
1642756200000|2022-01-21 09:10:00|50.12|47.72|49.71|47.31|50.18|47.78|49.56|47.16|0
1642756500000|2022-01-21 09:15:00|49.73|47.33|49.67|47.27|49.8|47.4|49.61|47.21|0
1642756800000|2022-01-21 09:20:00|49.6|47.2|49.34|46.94|49.66|47.26|49.26|46.86|0
1642757100000|2022-01-21 09:25:00|49.35|46.95|49.07|46.67|49.35|46.95|49.07|46.67|0
1642757400000|2022-01-21 09:30:00|49.06|46.66|49.43|47.03|49.45|47.05|48.91|46.51|0
1642757700000|2022-01-21 09:35:00|49.44|47.04|49.58|47.18|49.68|47.28|49.34|46.94|0
1642758000000|2022-01-21 09:40:00|49.59|47.19|49.43|47.03|49.67|47.27|49.3|46.9|0
1642758300000|2022-01-21 09:45:00|49.42|47.02|49.29|46.89|49.43|47.03|49.29|46.89|0
1642758600000|2022-01-21 09:50:00|49.3|46.9|49.06|46.66|49.33|46.93|48.97|46.57|0
1642758900000|2022-01-21 09:55:00|49.05|46.65|49.07|46.67|49.09|46.69|48.97|46.57|0
1642759200000|2022-01-21 10:00:00|49.08|46.68|49.27|46.87|49.34|46.94|49.04|46.64|0
1642759500000|2022-01-21 10:05:00|49.29|46.89|49.31|46.91|49.31|46.91|49.05|46.65|0
1642759800000|2022-01-21 10:10:00|49.32|46.92|49.39|46.99|49.42|47.02|49.21|46.81|0
1642760100000|2022-01-21 10:15:00|49.35|46.95|48.85|46.45|49.37|46.97|48.78|46.38|0
1642760400000|2022-01-21 10:20:00|48.87|46.47|48.68|46.28|48.94|46.54|48.07|45.67|0
1642760700000|2022-01-21 10:25:00|48.66|46.26|48.66|46.26|48.75|46.35|48.59|46.19|0
1642761000000|2022-01-21 10:30:00|48.67|46.27|48.33|45.93|49.31|46.91|48.33|45.93|0
1642761300000|2022-01-21 10:35:00|48.3|45.9|48.73|46.33|48.8|46.4|48.3|45.9|0
1642761600000|2022-01-21 10:40:00|48.71|46.31|48.61|46.21|48.77|46.37|48.59|46.19|0
1642761900000|2022-01-21 10:45:00|48.59|46.19|48.76|46.36|48.87|46.47|48.59|46.19|0
1642762200000|2022-01-21 10:50:00|48.73|46.33|48.89|46.49|48.89|46.49|48.66|46.26|0
1642762500000|2022-01-21 10:55:00|48.9|46.5|48.67|46.27|48.98|46.58|48.65|46.25|0
1642762800000|2022-01-21 11:00:00|48.69|46.29|48.89|46.49|48.97|46.57|48.69|46.29|0
1642763100000|2022-01-21 11:05:00|48.9|46.5|49.54|47.14|49.65|47.25|48.87|46.47|0
1642763400000|2022-01-21 11:10:00|49.5|47.1|49.6|47.2|49.67|47.27|49.37|46.97|0
1642763700000|2022-01-21 11:15:00|49.58|47.18|50|47.6|50.15|47.75|49.56|47.16|0
1642764000000|2022-01-21 11:20:00|50.01|47.61|50.31|47.91|50.32|47.92|49.87|47.47|0
1642764300000|2022-01-21 11:25:00|50.3|47.9|50.22|47.82|50.64|48.24|49.14|46.74|0
1642764600000|2022-01-21 11:30:00|50.21|47.81|50.45|48.05|50.54|48.14|50.21|47.81|0
1642764900000|2022-01-21 11:35:00|50.46|48.06|49.89|47.49|50.46|48.06|49.81|47.41|0
1642765200000|2022-01-21 11:40:00|49.87|47.47|50.08|47.68|50.25|47.85|49.87|47.47|0
1642765500000|2022-01-21 11:45:00|50.11|47.71|50.33|47.93|50.51|48.11|50.06|47.66|0
1642765800000|2022-01-21 11:50:00|50.31|47.91|50.26|47.86|50.48|48.08|50.22|47.82|0
1642766100000|2022-01-21 11:55:00|50.29|47.89|49.86|47.46|50.29|47.89|49.77|47.37|0
1642766400000|2022-01-21 12:00:00|49.84|47.44|50.33|47.93|50.37|47.97|49.82|47.42|0
1642766700000|2022-01-21 12:05:00|50.35|47.95|50.69|48.29|50.8|48.4|50.26|47.86|0
1642767000000|2022-01-21 12:10:00|50.7|48.3|50.71|48.31|51.02|48.62|50.64|48.24|0
1642767300000|2022-01-21 12:15:00|50.67|48.27|50.32|47.92|50.69|48.29|50.2|47.8|0
1642767600000|2022-01-21 12:20:00|50.31|47.91|50.25|47.85|50.32|47.92|50.09|47.69|0
1642767900000|2022-01-21 12:25:00|50.2|47.8|50.45|48.05|50.5|48.1|50.2|47.8|0
1642768200000|2022-01-21 12:30:00|50.47|48.07|50.35|47.95|50.49|48.09|50.21|47.81|0
1642768500000|2022-01-21 12:35:00|50.36|47.96|50.46|48.06|50.55|48.15|50|47.6|0
1642768800000|2022-01-21 12:40:00|50.48|48.08|50.82|48.42|50.88|48.48|50.48|48.08|0
1642769100000|2022-01-21 12:45:00|50.83|48.43|50.84|48.44|50.93|48.53|50.63|48.23|0
1642769400000|2022-01-21 12:50:00|50.82|48.42|51.03|48.63|51.06|48.66|50.64|48.24|0
1642769700000|2022-01-21 12:55:00|51.04|48.64|50.82|48.42|51.22|48.82|50.8|48.4|0
1642770000000|2022-01-21 13:00:00|50.8|48.4|51.06|48.66|51.11|48.71|50.78|48.38|0
1642770300000|2022-01-21 13:05:00|51.04|48.64|50.74|48.34|51.04|48.64|50.74|48.34|0
1642770600000|2022-01-21 13:10:00|50.72|48.32|50.91|48.51|51.15|48.75|50.69|48.29|0
1642770900000|2022-01-21 13:15:00|50.92|48.52|50.68|48.28|51.2|48.8|50.68|48.28|0
1642771200000|2022-01-21 13:20:00|50.67|48.27|50.52|48.12|50.71|48.31|50.41|48.01|0
1642771500000|2022-01-21 13:25:00|50.5|48.1|50.6|48.2|50.61|48.21|50.43|48.03|0
1642771800000|2022-01-21 13:30:00|50.59|48.19|50.96|48.56|50.96|48.56|50.53|48.13|0
1642772100000|2022-01-21 13:35:00|50.98|48.58|50.35|47.95|50.98|48.58|50.35|47.95|0
1642772400000|2022-01-21 13:40:00|50.42|48.02|50.48|48.08|50.68|48.28|50.31|47.91|0
1642772700000|2022-01-21 13:45:00|50.51|48.11|50.64|48.24|50.66|48.26|50.47|48.07|0
1642773000000|2022-01-21 13:50:00|50.59|48.19|50.69|48.29|50.73|48.33|50.46|48.06|0
1642773300000|2022-01-21 13:55:00|50.68|48.28|50.66|48.26|50.8|48.4|50.6|48.2|0
1642773600000|2022-01-21 14:00:00|50.64|48.24|50.76|48.36|50.76|48.36|50.44|48.04|0
1642773900000|2022-01-21 14:05:00|50.78|48.38|51.38|48.98|51.46|49.06|50.78|48.38|0
1642774200000|2022-01-21 14:10:00|51.41|49.01|51.18|48.78|51.5|49.1|51.17|48.77|0
1642774500000|2022-01-21 14:15:00|51.17|48.77|51.29|48.89|51.41|49.01|51.05|48.65|0
1642774800000|2022-01-21 14:20:00|51.28|48.88|50.89|48.49|51.39|48.99|50.89|48.49|0
1642775100000|2022-01-21 14:25:00|50.81|48.41|49.98|47.58|50.83|48.43|49.98|47.58|0
1642775400000|2022-01-21 14:30:00|49.96|47.56|49.12|46.72|50.58|48.18|48.98|46.58|0
1642775700000|2022-01-21 14:35:00|49.21|46.81|49.97|47.57|50.11|47.71|49.07|46.67|0
1642776000000|2022-01-21 14:40:00|50.06|47.66|51.08|48.68|51.12|48.72|49.97|47.57|0
1642776300000|2022-01-21 14:45:00|51.06|48.66|50.11|47.71|51.2|48.8|49.66|47.26|0
1642776600000|2022-01-21 14:50:00|50.23|47.83|51.44|49.04|51.52|49.12|49.89|47.49|0
1642776900000|2022-01-21 14:55:00|51.57|49.17|51.46|49.06|51.87|49.47|51.24|48.84|0
1642777200000|2022-01-21 15:00:00|51.59|49.19|51.15|48.75|52.32|49.92|50.59|48.19|0
1642777500000|2022-01-21 15:05:00|51.13|48.73|50.82|48.42|51.16|48.76|50.32|47.92|0
1642777800000|2022-01-21 15:10:00|50.94|48.54|52.27|49.87|52.48|50.08|50.94|48.54|0
1642778100000|2022-01-21 15:15:00|52.31|49.91|52.32|49.92|52.41|50.01|51.83|49.43|0
1642778400000|2022-01-21 15:20:00|52.34|49.94|53.31|50.91|54.24|51.84|52.19|49.79|0
1642778700000|2022-01-21 15:25:00|53.37|50.97|52.37|49.97|53.37|50.97|51.93|49.53|0
1642779000000|2022-01-21 15:30:00|52.28|49.88|50.55|48.15|52.58|50.18|50.41|48.01|0
1642779300000|2022-01-21 15:35:00|50.57|48.17|50.15|47.75|51.54|49.14|49.15|46.75|0
1642779600000|2022-01-21 15:40:00|50.26|47.86|50.41|48.01|51.16|48.76|49.91|47.51|0
1642779900000|2022-01-21 15:45:00|50.42|48.02|49.79|47.39|50.96|48.56|49.75|47.35|0
1642780200000|2022-01-21 15:50:00|49.58|47.18|49.81|47.41|49.83|47.43|48.7|46.3|0
1642780500000|2022-01-21 15:55:00|49.9|47.5|49.24|46.84|50.21|47.81|48.64|46.24|0
1642780800000|2022-01-21 16:00:00|49.26|46.86|49.56|47.16|49.87|47.47|49.15|46.75|0
1642781100000|2022-01-21 16:05:00|49.51|47.11|48.6|46.2|49.58|47.18|48.43|46.03|0
1642781400000|2022-01-21 16:10:00|48.58|46.18|49.33|46.93|49.47|47.07|48.57|46.17|0
1642781700000|2022-01-21 16:15:00|49.24|46.84|48.38|45.98|49.27|46.87|48.21|45.81|0
1642782000000|2022-01-21 16:20:00|48.39|45.99|47.64|45.24|48.61|46.21|47.37|44.97|0
1642782300000|2022-01-21 16:25:00|47.66|45.26|47.23|44.83|47.97|45.57|47.23|44.83|0
1642782600000|2022-01-21 16:30:00|47.3|44.9|47.66|45.26|48.2|45.8|47.3|44.9|0
1642782900000|2022-01-21 16:35:00|47.61|45.21|48.9|46.5|48.95|46.55|47.52|45.12|0
1642783200000|2022-01-21 16:40:00|48.89|46.49|48.96|46.56|49.13|46.73|48.73|46.33|0
1642783500000|2022-01-21 16:45:00|48.87|46.47|49.79|47.39|49.97|47.57|48.5|46.1|0
1642783800000|2022-01-21 16:50:00|49.84|47.44|50.32|47.92|50.44|48.04|49.61|47.21|0
1642784100000|2022-01-21 16:55:00|50.37|47.97|49.8|47.4|50.37|47.97|49.7|47.3|0
1642784400000|2022-01-21 17:00:00|49.79|47.39|49.9|47.5|50.19|47.79|49.55|47.15|0
1642784700000|2022-01-21 17:05:00|49.97|47.57|49.98|47.58|50.08|47.68|49.44|47.04|0
1642785000000|2022-01-21 17:10:00|49.97|47.57|50.33|47.93|50.72|48.32|49.89|47.49|0
1642785300000|2022-01-21 17:15:00|50.37|47.97|50.62|48.22|50.84|48.44|50.09|47.69|0
1642785600000|2022-01-21 17:20:00|50.7|48.3|49.98|47.58|50.86|48.46|49.98|47.58|0
1642785900000|2022-01-21 17:25:00|50|47.6|50.09|47.69|50.22|47.82|49.6|47.2|0
1642786200000|2022-01-21 17:30:00|50.13|47.73|50.05|47.65|50.42|48.02|49.96|47.56|0
1642786500000|2022-01-21 17:35:00|49.91|47.51|50.33|47.93|50.81|48.41|49.6|47.2|0
1642786800000|2022-01-21 17:40:00|50.34|47.94|50.51|48.11|50.56|48.16|49.96|47.56|0
1642787100000|2022-01-21 17:45:00|50.56|48.16|51.01|48.61|51.04|48.64|50.05|47.65|0
1642787400000|2022-01-21 17:50:00|50.98|48.58|50.89|48.49|51.12|48.72|50.65|48.25|0
1642787700000|2022-01-21 17:55:00|50.97|48.57|50.67|48.27|51.19|48.79|50.45|48.05|0
1642788000000|2022-01-21 18:00:00|50.72|48.32|50.82|48.42|50.96|48.56|50.26|47.86|0
1642788300000|2022-01-21 18:05:00|50.78|48.38|50.76|48.36|50.91|48.51|50.48|48.08|0
1642788600000|2022-01-21 18:10:00|50.67|48.27|49.84|47.44|50.71|48.31|49.68|47.28|0
1642788900000|2022-01-21 18:15:00|49.91|47.51|50.68|48.28|50.85|48.45|49.86|47.46|0
1642789200000|2022-01-21 18:20:00|50.7|48.3|51.95|49.55|52.04|49.64|50.7|48.3|0
1642789500000|2022-01-21 18:25:00|51.96|49.56|51.74|49.34|52.12|49.72|51.5|49.1|0
1642789800000|2022-01-21 18:30:00|51.78|49.38|51.38|48.98|51.91|49.51|51.12|48.72|0
1642790100000|2022-01-21 18:35:00|51.4|49|51.05|48.65|51.64|49.24|50.63|48.23|0
1642790400000|2022-01-21 18:40:00|51.01|48.61|50.82|48.42|51.11|48.71|50.53|48.13|0
1642790700000|2022-01-21 18:45:00|50.81|48.41|51.29|48.89|51.8|49.4|50.7|48.3|0
1642791000000|2022-01-21 18:50:00|51.38|48.98|51.23|48.83|51.53|49.13|50.81|48.41|0
1642791300000|2022-01-21 18:55:00|51.25|48.85|51.98|49.58|52.26|49.86|51.18|48.78|0
1642791600000|2022-01-21 19:00:00|52|49.6|51.7|49.3|52.09|49.69|51.6|49.2|0
1642791900000|2022-01-21 19:05:00|51.74|49.34|51.88|49.48|51.88|49.48|51.16|48.76|0
1642792200000|2022-01-21 19:10:00|51.84|49.44|51.79|49.39|51.97|49.57|51.47|49.07|0
1642792500000|2022-01-21 19:15:00|51.82|49.42|51.86|49.46|51.9|49.5|51.42|49.02|0
1642792800000|2022-01-21 19:20:00|51.81|49.41|51.41|49.01|52.15|49.75|51.38|48.98|0
1642793100000|2022-01-21 19:25:00|51.45|49.05|52.65|50.25|52.73|50.33|51.45|49.05|0
1642793400000|2022-01-21 19:30:00|52.67|50.27|52.62|50.22|52.88|50.48|52.46|50.06|0
1642793700000|2022-01-21 19:35:00|52.63|50.23|52.22|49.82|52.94|50.54|52.12|49.72|0
1642794000000|2022-01-21 19:40:00|52.23|49.83|52.48|50.08|52.56|50.16|51.93|49.53|0
1642794300000|2022-01-21 19:45:00|52.5|50.1|52.27|49.87|52.52|50.12|52.18|49.78|0
1642794600000|2022-01-21 19:50:00|52.29|49.89|52.84|50.44|52.95|50.55|52.29|49.89|0
1642794900000|2022-01-21 19:55:00|52.86|50.46|53.74|51.34|53.74|51.34|52.74|50.34|0
1642795200000|2022-01-21 20:00:00|53.67|51.27|53.37|50.97|53.8|51.4|52|49.6|0
1642795500000|2022-01-21 20:05:00|53.35|50.95|54.35|51.95|54.57|52.17|53.35|50.95|0
1642795800000|2022-01-21 20:10:00|54.37|51.97|54.29|51.89|54.83|52.43|54.24|51.84|0
1642796100000|2022-01-21 20:15:00|54.35|51.95|53.82|51.42|54.74|52.34|53.36|50.96|0
1642796400000|2022-01-21 20:20:00|53.83|51.43|54.27|51.87|54.63|52.23|53.83|51.43|0
1642796700000|2022-01-21 20:25:00|54.29|51.89|54.72|52.32|55.16|52.76|54.23|51.83|0
1642797000000|2022-01-21 20:30:00|54.78|52.38|54.37|51.97|54.82|52.42|53.9|51.5|0
1642797300000|2022-01-21 20:35:00|54.39|51.99|53.74|51.34|54.39|51.99|53.72|51.32|0
1642797600000|2022-01-21 20:40:00|53.78|51.38|53.52|51.12|53.78|51.38|52.72|50.32|0
1642797900000|2022-01-21 20:45:00|53.62|51.22|53.43|51.03|54.03|51.63|53.25|50.85|0
1642798200000|2022-01-21 20:50:00|53.48|51.08|54.82|52.42|54.9|52.5|53.48|51.08|0
1642798500000|2022-01-21 20:55:00|54.66|52.26|56.99|54.59|56.99|54.59|54.48|52.08|0
1642798800000|2022-01-21 21:00:00|56.89|54.49|56.91|54.51|57.25|54.85|56.67|54.27|0
1642799100000|2022-01-21 21:05:00|56.89|54.49|57.29|54.89|57.33|54.93|56.77|54.37|0
1642799400000|2022-01-21 21:10:00|57.25|54.85|57.23|54.83|57.5|55.1|57.11|54.71|0
1643011500000|2022-01-24 08:05:00|55.3|52.9|55.19|52.79|55.58|53.18|55.18|52.78|0
1643011800000|2022-01-24 08:10:00|55.24|52.84|54.84|52.44|55.27|52.87|54.78|52.38|0
1643012100000|2022-01-24 08:15:00|54.92|52.52|54.6|52.2|54.92|52.52|54.44|52.04|0
1643012400000|2022-01-24 08:20:00|54.62|52.22|54.64|52.24|54.66|52.26|54.43|52.03|0
1643012700000|2022-01-24 08:25:00|54.66|52.26|54.62|52.22|54.89|52.49|54.54|52.14|0
1643013000000|2022-01-24 08:30:00|54.58|52.18|54.91|52.51|54.93|52.53|54.52|52.12|0
1643013300000|2022-01-24 08:35:00|54.92|52.52|54.85|52.45|55.07|52.67|54.8|52.4|0
1643013600000|2022-01-24 08:40:00|54.87|52.47|55.29|52.89|55.29|52.89|54.75|52.35|0
1643013900000|2022-01-24 08:45:00|55.26|52.86|55.08|52.68|55.34|52.94|54.81|52.41|0
1643014200000|2022-01-24 08:50:00|55.12|52.72|55.55|53.15|55.57|53.17|55.08|52.68|0
1643014500000|2022-01-24 08:55:00|55.59|53.19|55.91|53.51|55.97|53.57|55.51|53.11|0
1643014800000|2022-01-24 09:00:00|55.94|53.54|55.77|53.37|56.02|53.62|55.77|53.37|0
1643015100000|2022-01-24 09:05:00|55.79|53.39|55.75|53.35|56.03|53.63|55.54|53.14|0
1643015400000|2022-01-24 09:10:00|55.81|53.41|55.9|53.5|56.04|53.64|55.74|53.34|0
1643015700000|2022-01-24 09:15:00|55.88|53.48|56.24|53.84|56.28|53.88|55.88|53.48|0
1643016000000|2022-01-24 09:20:00|56.22|53.82|56.5|54.1|56.6|54.2|56.21|53.81|0
1643016300000|2022-01-24 09:25:00|56.46|54.06|56.61|54.21|57.94|55.54|55.82|53.42|0
1643016600000|2022-01-24 09:30:00|56.65|54.25|56.63|54.23|56.68|54.28|56.45|54.05|0
1643016900000|2022-01-24 09:35:00|56.61|54.21|56.69|54.29|56.71|54.31|56.39|53.99|0
1643017200000|2022-01-24 09:40:00|56.7|54.3|56.69|54.29|56.83|54.43|56.49|54.09|0
1643017500000|2022-01-24 09:45:00|56.71|54.31|56.72|54.32|57.07|54.67|56.71|54.31|0
1643017800000|2022-01-24 09:50:00|56.7|54.3|56.66|54.26|56.74|54.34|56.36|53.96|0
1643018100000|2022-01-24 09:55:00|56.62|54.22|56.68|54.28|56.81|54.41|56.5|54.1|0
1643018400000|2022-01-24 10:00:00|56.69|54.29|57.14|54.74|57.23|54.83|56.68|54.28|0
1643018700000|2022-01-24 10:05:00|57.08|54.68|57.64|55.24|57.66|55.26|56.97|54.57|0
1643019000000|2022-01-24 10:10:00|57.66|55.26|58|55.6|58.14|55.74|57.65|55.25|0
1643019300000|2022-01-24 10:15:00|58.02|55.62|58.62|56.22|59.15|56.75|56.85|54.45|0
1643019600000|2022-01-24 10:20:00|58.65|56.25|59.35|56.95|59.36|56.96|58.36|55.96|0
1643019900000|2022-01-24 10:25:00|59.34|56.94|59.42|57.02|59.48|57.08|59.02|56.62|0
1643020200000|2022-01-24 10:30:00|59.44|57.04|59.17|56.77|59.68|57.28|58.9|56.5|0
1643020500000|2022-01-24 10:35:00|59.15|56.75|59.29|56.89|59.37|56.97|59.04|56.64|0
1643020800000|2022-01-24 10:40:00|59.31|56.91|60.01|57.61|60.29|57.89|59.16|56.76|0
1643021100000|2022-01-24 10:45:00|59.98|57.58|59.92|57.52|60.17|57.77|59.54|57.14|0
1643021400000|2022-01-24 10:50:00|59.86|57.46|59.73|57.33|60.12|57.72|59.69|57.29|0
1643021700000|2022-01-24 10:55:00|59.77|57.37|59.15|56.75|60.88|58.48|58.71|56.31|0
1643022000000|2022-01-24 11:00:00|59.13|56.73|59.12|56.72|59.31|56.91|58.87|56.47|0
1643022300000|2022-01-24 11:05:00|59.13|56.73|58.48|56.08|59.14|56.74|58.48|56.08|0
1643022600000|2022-01-24 11:10:00|58.5|56.1|58.27|55.87|58.5|56.1|58.27|55.87|0
1643022900000|2022-01-24 11:15:00|58.29|55.89|59.1|56.7|59.12|56.72|58.13|55.73|0
1643023200000|2022-01-24 11:20:00|59.08|56.68|58.72|56.32|59.17|56.77|58.7|56.3|0
1643023500000|2022-01-24 11:25:00|58.7|56.3|59.18|56.78|59.28|56.88|58.54|56.14|0
1643023800000|2022-01-24 11:30:00|59.22|56.82|59.16|56.76|59.28|56.88|59.07|56.67|0
1643024100000|2022-01-24 11:35:00|59.18|56.78|58.74|56.34|59.32|56.92|58.68|56.28|0
1643024400000|2022-01-24 11:40:00|58.72|56.32|58.74|56.34|58.8|56.4|58.43|56.03|0
1643024700000|2022-01-24 11:45:00|58.72|56.32|58.28|55.88|58.74|56.34|58.17|55.77|0
1643025000000|2022-01-24 11:50:00|58.27|55.87|58.35|55.95|59.2|56.8|57.55|55.15|0
1643025300000|2022-01-24 11:55:00|58.36|55.96|58.18|55.78|58.43|56.03|58.16|55.76|0
1643025600000|2022-01-24 12:00:00|58.1|55.7|58.9|56.5|58.9|56.5|57.97|55.57|0
1643025900000|2022-01-24 12:05:00|58.87|56.47|59.5|57.1|59.57|57.17|58.17|55.77|0
1643026200000|2022-01-24 12:10:00|59.46|57.06|59.52|57.12|59.69|57.29|59.29|56.89|0
1643026500000|2022-01-24 12:15:00|59.5|57.1|59.47|57.07|59.61|57.21|59.16|56.76|0
1643026800000|2022-01-24 12:20:00|59.48|57.08|59.56|57.16|59.95|57.55|59.48|57.08|0
1643027100000|2022-01-24 12:25:00|59.54|57.14|59.51|57.11|59.59|57.19|59.25|56.85|0
1643027400000|2022-01-24 12:30:00|59.54|57.14|59.98|57.58|59.98|57.58|59.2|56.8|0
1643027700000|2022-01-24 12:35:00|59.96|57.56|59.96|57.56|60.04|57.64|59.66|57.26|0
1643028000000|2022-01-24 12:40:00|59.94|57.54|60.4|58|60.4|58|59.92|57.52|0
1643028300000|2022-01-24 12:45:00|60.38|57.98|60.21|57.81|60.38|57.98|59.91|57.51|0
1643028600000|2022-01-24 12:50:00|60.19|57.79|60.24|57.84|60.51|58.11|60.17|57.77|0
1643028900000|2022-01-24 12:55:00|60.17|57.77|60.33|57.93|60.33|57.93|59.97|57.57|0
1643029200000|2022-01-24 13:00:00|60.36|57.96|61.51|59.11|61.73|59.33|59.94|57.54|0
1643029500000|2022-01-24 13:05:00|61.47|59.07|61.02|58.62|61.53|59.13|61.02|58.62|0
1643029800000|2022-01-24 13:10:00|61.08|58.68|61.29|58.89|61.55|59.15|61.04|58.64|0
1643030100000|2022-01-24 13:15:00|61.32|58.92|61.81|59.41|61.86|59.46|61.1|58.7|0
1643030400000|2022-01-24 13:20:00|61.77|59.37|62.4|60|62.44|60.04|61.72|59.32|0
1643030700000|2022-01-24 13:25:00|62.44|60.04|63.11|60.71|63.22|60.82|61.72|59.32|0
1643031000000|2022-01-24 13:30:00|63.13|60.73|63.44|61.04|63.55|61.15|63.12|60.72|0
1643031300000|2022-01-24 13:35:00|63.35|60.95|63.77|61.37|64.21|61.81|63.35|60.95|0
1643031600000|2022-01-24 13:40:00|63.66|61.26|64.33|61.93|64.71|62.31|63.66|61.26|0
1643031900000|2022-01-24 13:45:00|64.35|61.95|64.17|61.77|64.46|62.06|63.86|61.46|0
1643032200000|2022-01-24 13:50:00|64.26|61.86|65.16|62.76|65.16|62.76|64.19|61.79|0
1643032500000|2022-01-24 13:55:00|65.11|62.71|66.06|63.66|66.11|63.71|65.02|62.62|0
1643032800000|2022-01-24 14:00:00|66.34|63.94|66.99|64.59|67.45|65.05|64.68|62.28|0
1643033100000|2022-01-24 14:05:00|66.94|64.54|68.23|65.83|68.42|66.02|66.92|64.52|0
1643033400000|2022-01-24 14:10:00|68.25|65.85|67.16|64.76|68.35|65.95|67.11|64.71|0
1643033700000|2022-01-24 14:15:00|67.15|64.75|67.92|65.52|67.96|65.56|66.6|64.2|0
1643034000000|2022-01-24 14:20:00|67.93|65.53|68.08|65.68|68.4|66|67.89|65.49|0
1643034300000|2022-01-24 14:25:00|68.05|65.65|68.35|65.95|68.4|66|67.24|64.84|0
1643034600000|2022-01-24 14:30:00|68.42|66.02|68.21|65.81|69.43|67.03|67.84|65.44|0
1643034900000|2022-01-24 14:35:00|68.28|65.88|66.95|64.55|68.72|66.32|65.86|63.46|0
1643035200000|2022-01-24 14:40:00|66.88|64.48|69.85|65.53|70.1|65.78|66.33|63.7|0
1643035500000|2022-01-24 14:45:00|69.91|65.59|69.31|66.91|70.55|67.27|68.29|65.59|0
1643035800000|2022-01-24 14:50:00|69.45|67.05|68.43|66.03|70.84|68.44|67.89|65.49|0
1643036100000|2022-01-24 14:55:00|68.5|66.1|70.75|68.35|70.82|68.42|68.25|65.85|0
1643036400000|2022-01-24 15:00:00|70.9|68.5|72.34|69.94|74.16|71.76|70.17|67.77|0
1643036700000|2022-01-24 15:05:00|72.39|69.99|74.67|70.35|74.67|71.28|71.8|69.01|0
1643037000000|2022-01-24 15:10:00|74.66|70.34|73.61|70.25|75.29|72.31|70.2|67.8|0
1643037300000|2022-01-24 15:15:00|73.53|70.17|75.36|72|75.36|72|73.34|69.98|0
1643037600000|2022-01-24 15:20:00|75.38|72.02|74.01|70.65|76.45|73.09|74.01|70.65|0
1643037900000|2022-01-24 15:25:00|74.03|70.67|74.01|70.65|74.18|70.82|72.89|69.53|0
1643038200000|2022-01-24 15:30:00|73.97|70.61|71.8|68.44|75.23|71.87|71.46|68.1|0
1643038500000|2022-01-24 15:35:00|71.97|68.61|71.29|67.93|72.51|69.15|70.6|67.24|0
1643038800000|2022-01-24 15:40:00|71.41|68.05|69.45|66.09|72.08|68.72|69.36|66|0
1643039100000|2022-01-24 15:45:00|69.53|66.17|71.78|68.42|72.3|68.94|69.43|66.07|0
1643039400000|2022-01-24 15:50:00|71.82|68.46|68.09|64.73|75.06|71.7|67.74|64.38|0
1643039700000|2022-01-24 15:55:00|68.04|64.68|69.34|65.98|69.55|66.19|67.97|64.61|0
1643040000000|2022-01-24 16:00:00|69.4|66.04|69.77|67.37|69.97|67.57|68.93|65.98|0
1643040300000|2022-01-24 16:05:00|69.81|67.41|70.45|68.05|70.67|68.27|69.81|67.41|0
1643040600000|2022-01-24 16:10:00|70.43|68.03|71|68.6|71.24|68.84|69.59|67.19|0
1643040900000|2022-01-24 16:15:00|71.12|68.72|72.44|70.04|72.69|70.29|70.36|67.96|0
1643041200000|2022-01-24 16:20:00|72.42|70.02|72.55|70.15|72.65|70.25|71.34|68.94|0
1643041500000|2022-01-24 16:25:00|72.32|69.92|71.83|69.43|72.88|70.48|71.83|69.43|0
1643041800000|2022-01-24 16:30:00|71.8|69.4|72.32|69.92|72.64|70.24|71.55|69.15|0
1643042100000|2022-01-24 16:35:00|72.37|69.97|74.32|71.92|74.52|72.12|72.09|69.69|0
1643042400000|2022-01-24 16:40:00|74.29|71.89|75.94|72.58|76.25|73.45|74.22|71.82|0
1643042700000|2022-01-24 16:45:00|75.87|72.51|78.63|75.27|78.64|75.28|74.49|71.13|0
1643043000000|2022-01-24 16:50:00|78.84|75.48|76.49|73.13|78.84|75.48|76.47|73.11|0
1643043300000|2022-01-24 16:55:00|76.32|72.96|75.37|72.97|76.82|73.89|75.37|72.59|0
1643043600000|2022-01-24 17:00:00|75.43|73.03|76.89|74.49|76.99|74.59|74.97|72.57|0
1643043900000|2022-01-24 17:05:00|76.77|74.37|78.55|76.15|78.74|76.34|76.36|73.96|0
1643044200000|2022-01-24 17:10:00|78.52|76.12|79.82|77.42|80.17|77.77|77.19|74.79|0
1643044500000|2022-01-24 17:15:00|79.85|77.45|81.95|79.55|82.36|79.96|79.85|77.45|0
1643044800000|2022-01-24 17:20:00|82.35|79.95|84.1|81.7|84.32|81.92|81.76|79.36|0
1643045100000|2022-01-24 17:25:00|83.99|81.59|83.22|80.82|85.19|82.79|82.62|80.22|0
1643045400000|2022-01-24 17:30:00|83.25|80.85|83.23|80.83|83.99|81.59|82.92|80.52|0
1643045700000|2022-01-24 17:35:00|83.14|80.74|83.55|81.15|84.49|82.09|83.14|80.74|0
1643046000000|2022-01-24 17:40:00|83.77|81.37|82.02|79.62|84.51|82.11|81.72|79.32|0
1643046300000|2022-01-24 17:45:00|81.88|79.48|81.53|79.13|82.17|79.77|81.21|78.81|0
1643046600000|2022-01-24 17:50:00|81.67|79.27|79.8|77.4|82.42|80.02|79.73|77.33|0
1643046900000|2022-01-24 17:55:00|79.75|77.35|78.67|76.27|82.82|80.42|77.81|75.41|0
1643047200000|2022-01-24 18:00:00|78.65|76.25|78.24|75.84|79.35|76.95|78.2|75.8|0
1643047500000|2022-01-24 18:05:00|78.15|75.75|76.95|74.55|78.72|76.32|76.17|73.77|0
1643047800000|2022-01-24 18:10:00|76.9|74.5|75.87|73.47|77.17|74.77|75.87|73.47|0
1643048100000|2022-01-24 18:15:00|75.92|73.52|71.93|69.53|76.09|73.69|71.81|69.41|0
1643048400000|2022-01-24 18:20:00|71.98|69.58|74.13|71.73|74.13|71.73|71.81|69.41|0
1643048700000|2022-01-24 18:25:00|74.03|71.63|74.92|72.52|74.92|72.52|72.69|70.29|0
1643049000000|2022-01-24 18:30:00|74.97|72.57|73.29|70.89|75.1|72.7|73.02|70.62|0
1643049300000|2022-01-24 18:35:00|73.41|71.01|73.33|70.93|74.94|72.54|73.21|70.81|0
1643049600000|2022-01-24 18:40:00|73.31|70.91|74.3|71.9|74.68|72.28|73.21|70.81|0
1643049900000|2022-01-24 18:45:00|74.24|71.84|71.96|69.56|74.24|71.84|71.96|69.56|0
1643050200000|2022-01-24 18:50:00|71.91|69.51|71.5|69.1|72.3|69.9|71.23|68.83|0
1643050500000|2022-01-24 18:55:00|71.45|69.05|67.7|65.3|71.45|69.05|67.36|64.96|0
1643050800000|2022-01-24 19:00:00|67.61|65.21|67.3|64.9|67.72|65.32|66.11|63.71|0
1643051100000|2022-01-24 19:05:00|67.35|64.95|66.98|64.58|67.43|65.03|66.57|64.17|0
1643051400000|2022-01-24 19:10:00|66.91|64.51|72.27|69.87|72.58|70.18|66.31|63.91|0
1643051700000|2022-01-24 19:15:00|72.13|69.73|72.7|70.3|73.18|70.78|71.8|69.4|0
1643052000000|2022-01-24 19:20:00|73|70.6|71.18|68.78|73|70.6|68.16|65.76|0
1643052300000|2022-01-24 19:25:00|71.32|68.92|70.87|68.47|71.35|68.95|70.33|67.93|0
1643052600000|2022-01-24 19:30:00|70.97|68.57|70.95|68.55|70.97|68.57|69.56|67.16|0
1643052900000|2022-01-24 19:35:00|70.74|68.34|72.03|69.63|72.53|70.13|70.59|68.19|0
1643053200000|2022-01-24 19:40:00|71.98|69.58|72.15|69.75|72.38|69.98|71.6|69.2|0
1643053500000|2022-01-24 19:45:00|72.13|69.73|71.5|69.1|73.21|70.81|70.06|67.66|0
1643053800000|2022-01-24 19:50:00|71.48|69.08|71.11|68.71|72.66|70.26|71.01|68.61|0
1643054100000|2022-01-24 19:55:00|71.09|68.69|69.75|67.35|71.71|69.31|69.62|67.22|0
1643054400000|2022-01-24 20:00:00|69.91|67.51|69.3|66.9|69.91|67.51|68.6|66.2|0
1643054700000|2022-01-24 20:05:00|69.26|66.86|68.28|65.88|71.26|68.86|68.24|65.84|0
1643055000000|2022-01-24 20:10:00|68.3|65.9|66.88|64.48|68.3|65.9|66.84|64.44|0
1643055300000|2022-01-24 20:15:00|66.89|64.49|67.78|65.38|67.99|65.59|65.81|63.41|0
1643055600000|2022-01-24 20:20:00|67.67|65.27|66.38|63.98|67.88|65.48|65.95|63.55|0
1643055900000|2022-01-24 20:25:00|66.34|63.94|66.22|63.82|67.07|64.67|65.41|63.01|0
1643056200000|2022-01-24 20:30:00|66.38|63.98|65.09|62.69|66.93|64.53|63.34|60.94|0
1643056500000|2022-01-24 20:35:00|65.05|62.65|64.53|62.13|65.85|63.45|64.47|62.07|0
1643056800000|2022-01-24 20:40:00|64.66|62.26|63.09|60.69|66.45|64.05|62.27|59.87|0
1643057100000|2022-01-24 20:45:00|63.03|60.63|60.76|58.36|63.03|60.63|60.73|58.33|0
1643057400000|2022-01-24 20:50:00|60.75|58.35|58.88|56.48|60.75|58.35|58.51|56.11|0
1643057700000|2022-01-24 20:55:00|59.04|56.64|58.24|55.84|59.71|57.31|57.84|55.44|0
1643058000000|2022-01-24 21:00:00|58.26|55.86|58.57|56.17|58.96|56.56|58.26|55.86|0
1643058300000|2022-01-24 21:05:00|58.61|56.21|59.14|56.74|59.25|56.85|58.61|56.21|0
1643058600000|2022-01-24 21:10:00|59.23|56.83|58.14|55.74|59.23|56.83|57.93|55.53|0
1643058900000|2022-01-24 21:15:00|58.18|55.38|58.21|55.41|58.22|55.42|57.93|55.13|0
1643059200000|2022-01-24 21:20:00|58.17|55.37|58.31|55.51|58.36|55.56|57.98|55.18|0
1643059500000|2022-01-24 21:25:00|58.29|55.49|58.58|55.78|58.64|55.84|58.29|55.49|0
1643059800000|2022-01-24 21:30:00|58.59|55.79|58.57|55.77|58.77|55.97|58.44|55.64|0
1643060100000|2022-01-24 21:35:00|58.62|55.82|58.68|55.88|58.76|55.96|58.6|55.8|0
1643060400000|2022-01-24 21:40:00|58.7|55.9|58.82|56.02|58.86|56.06|58.55|55.75|0
1643060700000|2022-01-24 21:45:00|58.81|56.01|58.39|55.59|58.81|56.01|58.37|55.57|0
1643061000000|2022-01-24 21:50:00|58.4|55.6|57.91|55.11|58.4|55.6|57.9|55.1|0
1643061300000|2022-01-24 21:55:00|57.88|55.08|58.15|55.35|58.16|55.36|57.88|55.08|0
1643061600000|2022-01-24 22:00:00|58.08|55.28|58.19|55.39|58.25|55.45|58.07|55.27|0
1643061900000|2022-01-24 22:05:00|58.2|55.4|58.25|55.45|58.3|55.5|58.19|55.39|0
1643062200000|2022-01-24 22:10:00|58.26|55.46|58.2|55.4|58.27|55.47|58.16|55.36|0
1643062500000|2022-01-24 22:15:00|58.19|55.39|58.25|55.45|58.28|55.48|58.16|55.36|0
1643062800000|2022-01-24 22:20:00|58.26|55.46|58.32|55.52|58.32|55.52|58.22|55.42|0
1643063100000|2022-01-24 22:25:00|58.31|55.51|58.33|55.53|58.33|55.53|58.26|55.46|0
1643063400000|2022-01-24 22:30:00|58.32|55.52|58.4|55.6|58.4|55.6|58.31|55.51|0
1643063700000|2022-01-24 22:35:00|58.39|55.59|58.39|55.59|58.41|55.61|58.38|55.58|0
1643064000000|2022-01-24 22:40:00|58.42|55.62|58.57|55.77|58.57|55.77|58.41|55.61|0
1643064300000|2022-01-24 22:45:00|58.56|55.76|58.54|55.74|58.6|55.8|58.52|55.72|0
1643064600000|2022-01-24 22:50:00|58.55|55.75|58.43|55.63|58.58|55.78|58.4|55.6|0
1643064900000|2022-01-24 22:55:00|58.42|55.62|58.41|55.61|58.42|55.62|58.29|55.49|0
1643065200000|2022-01-24 23:00:00|58.58|55.78|58.83|56.03|58.89|56.09|58.34|55.54|0
1643065500000|2022-01-24 23:05:00|58.88|56.08|58.73|55.93|58.88|56.08|58.36|55.56|0
1643065800000|2022-01-24 23:10:00|58.66|55.86|58.4|55.6|58.77|55.97|58.26|55.46|0
1643066100000|2022-01-24 23:15:00|58.36|55.56|58.65|55.85|58.77|55.97|58.26|55.46|0
1643066400000|2022-01-24 23:20:00|58.66|55.86|59.57|56.77|59.61|56.81|58.66|55.86|0
1643066700000|2022-01-24 23:25:00|59.55|56.75|60.09|57.29|60.09|57.29|59.49|56.69|0
1643067000000|2022-01-24 23:30:00|60.05|57.25|60.36|57.56|60.67|57.87|60.02|57.22|0
1643067300000|2022-01-24 23:35:00|60.38|57.58|59.97|57.17|60.38|57.58|59.9|57.1|0
1643067600000|2022-01-24 23:40:00|59.96|57.16|59.65|56.85|59.98|57.18|59.63|56.83|0
1643067900000|2022-01-24 23:45:00|59.64|56.84|59.58|56.78|59.71|56.91|59.46|56.66|0
1643068200000|2022-01-24 23:50:00|59.61|56.81|59.34|56.54|59.83|57.03|59.21|56.41|0
1643068500000|2022-01-24 23:55:00|59.35|56.55|59.16|56.36|59.54|56.74|59.11|56.31|0
1643068800000|2022-01-25 00:00:00|59.13|56.33|59.76|56.96|59.81|57.01|58.94|56.14|0
1643069100000|2022-01-25 00:05:00|59.85|57.05|60.43|57.63|60.45|57.65|59.85|57.05|0
1643069400000|2022-01-25 00:10:00|60.45|57.65|60.03|57.23|60.47|57.67|59.97|57.17|0
1643069700000|2022-01-25 00:15:00|60.02|57.22|59.88|57.08|60.09|57.29|59.66|56.86|0
1643070000000|2022-01-25 00:20:00|59.86|57.06|60.3|57.5|60.31|57.51|59.85|57.05|0
1643070300000|2022-01-25 00:25:00|60.33|57.53|60.31|57.51|60.57|57.77|60.15|57.35|0
1643070600000|2022-01-25 00:30:00|60.28|57.48|59.76|56.96|60.28|57.48|59.55|56.75|0
1643070900000|2022-01-25 00:35:00|59.8|57|60.3|57.5|60.38|57.58|59.78|56.98|0
1643071200000|2022-01-25 00:40:00|60.27|57.47|60.49|57.69|60.63|57.83|60|57.2|0
1643071500000|2022-01-25 00:45:00|60.48|57.68|60.82|58.02|60.82|58.02|60.46|57.66|0
1643071800000|2022-01-25 00:50:00|60.8|58|61.3|58.5|61.41|58.61|60.8|58|0
1643072100000|2022-01-25 00:55:00|61.27|58.47|62.07|59.27|62.17|59.37|61.27|58.47|0
1643072400000|2022-01-25 01:00:00|62.05|59.25|62.46|59.66|62.52|59.72|61.67|58.87|0
1643072700000|2022-01-25 01:05:00|62.44|59.64|62.48|59.68|62.48|59.68|61.86|59.06|0
1643073000000|2022-01-25 01:10:00|62.47|59.67|63.05|60.25|63.05|60.25|62.18|59.38|0
1643073300000|2022-01-25 01:15:00|63|60.2|62.37|59.57|63.03|60.23|62.07|59.27|0
1643073600000|2022-01-25 01:20:00|62.31|59.51|62.08|59.28|62.39|59.59|61.85|59.05|0
1643073900000|2022-01-25 01:25:00|62.09|59.29|61.74|58.94|62.21|59.41|61.49|58.69|0
1643074200000|2022-01-25 01:30:00|61.75|58.95|63.13|60.33|63.33|60.53|61.7|58.9|0
1643074500000|2022-01-25 01:35:00|63.22|60.42|63.59|60.79|63.63|60.83|63.21|60.41|0
1643074800000|2022-01-25 01:40:00|63.6|60.8|63.59|60.79|63.94|61.14|63.42|60.62|0
1643075100000|2022-01-25 01:45:00|63.58|60.78|62.76|59.96|63.76|60.96|62.73|59.93|0
1643075400000|2022-01-25 01:50:00|62.8|60|63.03|60.23|63.18|60.38|62.64|59.84|0
1643075700000|2022-01-25 01:55:00|63.07|60.27|62.98|60.18|63.54|60.74|62.89|60.09|0
1643076000000|2022-01-25 02:00:00|63.07|60.27|63.41|60.61|63.58|60.78|63.07|60.27|0
1643076300000|2022-01-25 02:05:00|63.37|60.57|63.68|60.88|63.7|60.9|63.31|60.51|0
1643076600000|2022-01-25 02:10:00|63.64|60.84|63.57|60.77|63.77|60.97|63.2|60.4|0
1643076900000|2022-01-25 02:15:00|63.55|60.75|63.81|61.01|63.85|61.05|63.37|60.57|0
1643077200000|2022-01-25 02:20:00|63.87|61.07|63.96|61.16|64.18|61.38|63.74|60.94|0
1643077500000|2022-01-25 02:25:00|63.97|61.17|63.78|60.98|63.97|61.17|63.61|60.81|0
1643077800000|2022-01-25 02:30:00|63.87|61.07|63.39|60.59|63.87|61.07|63.23|60.43|0
1643078100000|2022-01-25 02:35:00|63.41|60.61|63.78|60.98|63.78|60.98|63.32|60.52|0
1643078400000|2022-01-25 02:40:00|63.76|60.96|63.98|61.18|64.02|61.22|63.57|60.77|0
1643078700000|2022-01-25 02:45:00|64|61.2|63.56|60.76|64.02|61.22|63.56|60.76|0
1643079000000|2022-01-25 02:50:00|63.58|60.78|63.45|60.65|63.64|60.84|63.34|60.54|0
1643079300000|2022-01-25 02:55:00|63.47|60.67|63.03|60.23|63.69|60.89|62.92|60.12|0
1643079600000|2022-01-25 03:00:00|63.01|60.21|63.82|61.02|63.82|61.02|63.01|60.21|0
1643079900000|2022-01-25 03:05:00|63.74|60.94|63.96|61.16|63.96|61.16|63.69|60.89|0
1643080200000|2022-01-25 03:10:00|64.03|61.23|64.42|61.62|64.52|61.72|64.03|61.23|0
1643080500000|2022-01-25 03:15:00|64.34|61.54|64.23|61.43|64.61|61.81|64.12|61.32|0
1643080800000|2022-01-25 03:20:00|64.21|61.41|64.25|61.45|64.41|61.61|64.1|61.3|0
1643081100000|2022-01-25 03:25:00|64.29|61.49|64.24|61.44|64.43|61.63|64.22|61.42|0
1643081400000|2022-01-25 03:30:00|64.26|61.46|64.6|61.8|64.6|61.8|64.07|61.27|0
1643081700000|2022-01-25 03:35:00|64.58|61.78|64.29|61.49|64.61|61.81|64.28|61.48|0
1643082000000|2022-01-25 03:40:00|64.27|61.47|64.02|61.22|64.27|61.47|63.69|60.89|0
1643082300000|2022-01-25 03:45:00|64.03|61.23|64.55|61.75|64.6|61.8|64.03|61.23|0
1643082600000|2022-01-25 03:50:00|64.53|61.73|64.57|61.77|64.62|61.82|64.49|61.69|0
1643082900000|2022-01-25 03:55:00|64.55|61.75|64.53|61.73|64.65|61.85|64.51|61.71|0
1643083200000|2022-01-25 04:00:00|64.52|61.72|64.68|61.88|64.68|61.88|64.5|61.7|0
1643083500000|2022-01-25 04:05:00|64.66|61.86|64.26|61.46|64.73|61.93|64.18|61.38|0
1643083800000|2022-01-25 04:10:00|64.25|61.45|64.52|61.72|64.57|61.77|64.21|61.41|0
1643084100000|2022-01-25 04:15:00|64.55|61.75|64.38|61.58|64.57|61.77|64.15|61.35|0
1643084400000|2022-01-25 04:20:00|64.37|61.57|64.43|61.63|64.52|61.72|64.31|61.51|0
1643084700000|2022-01-25 04:25:00|64.45|61.65|64.45|61.65|64.45|61.65|64.34|61.54|0
1643085000000|2022-01-25 04:30:00|64.47|61.67|64.98|62.18|65|62.2|64.34|61.54|0
1643085300000|2022-01-25 04:35:00|65.05|62.25|65.21|62.41|65.28|62.48|64.92|62.12|0
1643085600000|2022-01-25 04:40:00|65.19|62.39|65.29|62.49|65.52|62.72|65.18|62.38|0
1643085900000|2022-01-25 04:45:00|65.3|62.5|65.23|62.43|65.41|62.61|65.11|62.31|0
1643086200000|2022-01-25 04:50:00|65.22|62.42|65.29|62.49|65.41|62.61|65.14|62.34|0
1643086500000|2022-01-25 04:55:00|65.3|62.5|65.07|62.27|65.3|62.5|65|62.2|0
1643086800000|2022-01-25 05:00:00|65.09|62.29|65.33|62.53|65.72|62.92|65.07|62.27|0
1643087100000|2022-01-25 05:05:00|65.37|62.57|64.88|62.08|65.4|62.6|64.72|61.92|0
1643087400000|2022-01-25 05:10:00|64.86|62.06|64.68|61.88|64.93|62.13|64.55|61.75|0
1643087700000|2022-01-25 05:15:00|64.73|61.93|64.79|61.99|64.99|62.19|64.68|61.88|0
1643088000000|2022-01-25 05:20:00|64.8|62|64.39|61.59|64.81|62.01|64.37|61.57|0
1643088300000|2022-01-25 05:25:00|64.41|61.61|64.63|61.83|64.63|61.83|64.25|61.45|0
1643088600000|2022-01-25 05:30:00|64.57|61.77|64.2|61.4|64.69|61.89|63.88|61.08|0
1643088900000|2022-01-25 05:35:00|64.23|61.43|64.16|61.36|64.3|61.5|64.05|61.25|0
1643089200000|2022-01-25 05:40:00|64.14|61.34|63.19|60.39|64.14|61.34|63.07|60.27|0
1643089500000|2022-01-25 05:45:00|63.15|60.35|63.07|60.27|63.49|60.69|62.86|60.06|0
1643089800000|2022-01-25 05:50:00|63.06|60.26|63.15|60.35|63.25|60.45|62.97|60.17|0
1643090100000|2022-01-25 05:55:00|63.16|60.36|63.22|60.42|63.28|60.48|62.97|60.17|0
1643090400000|2022-01-25 06:00:00|63.12|60.32|63.6|60.8|63.64|60.84|62.6|59.8|0
1643090700000|2022-01-25 06:05:00|63.55|60.75|63.39|60.59|63.65|60.85|63.14|60.34|0
1643091000000|2022-01-25 06:10:00|63.38|60.58|63.61|60.81|63.84|61.04|63.3|60.5|0
1643091300000|2022-01-25 06:15:00|63.67|60.87|63.07|60.27|63.77|60.97|62.99|60.19|0
1643091600000|2022-01-25 06:20:00|63.06|60.26|63.31|60.51|63.31|60.51|62.81|60.01|0
1643091900000|2022-01-25 06:25:00|63.24|60.44|63.47|60.67|63.55|60.75|63.19|60.39|0
1643092200000|2022-01-25 06:30:00|63.44|60.64|63.48|60.68|63.77|60.97|63.44|60.64|0
1643092500000|2022-01-25 06:35:00|63.46|60.66|63.27|60.47|63.53|60.73|63.11|60.31|0
1643092800000|2022-01-25 06:40:00|63.3|60.5|63.34|60.54|63.45|60.65|63.16|60.36|0
1643093100000|2022-01-25 06:45:00|63.31|60.51|62.8|60|63.48|60.68|62.71|59.91|0
1643093400000|2022-01-25 06:50:00|62.79|59.99|62.77|59.97|62.96|60.16|62.64|59.84|0
1643093700000|2022-01-25 06:55:00|62.78|59.98|63.13|60.33|63.25|60.45|62.75|59.95|0
1643094000000|2022-01-25 07:00:00|63.14|60.34|63.5|60.7|63.52|60.72|62.64|59.84|0
1643094300000|2022-01-25 07:05:00|63.45|60.65|64.3|61.5|64.42|61.62|63.45|60.65|0
1643094600000|2022-01-25 07:10:00|64.35|61.55|64.98|62.18|64.98|62.18|64.07|61.27|0
1643094900000|2022-01-25 07:15:00|64.99|62.19|65.01|62.21|65.47|62.67|64.61|61.81|0
1643095200000|2022-01-25 07:20:00|65.04|62.24|67.38|64.58|67.57|64.77|64.18|61.38|0
1643095500000|2022-01-25 07:25:00|67.36|64.56|66.77|63.97|67.36|64.56|66.68|63.88|0
1643095800000|2022-01-25 07:30:00|66.86|64.06|66.88|64.08|66.9|64.1|66.29|63.49|0
1643096100000|2022-01-25 07:35:00|66.86|64.06|66.24|63.44|66.86|64.06|66.1|63.3|0
1643096400000|2022-01-25 07:40:00|66.22|63.42|66.13|63.33|66.32|63.52|65.86|63.06|0
1643096700000|2022-01-25 07:45:00|66.1|63.3|65.74|62.94|66.22|63.42|65.7|62.9|0
1643097000000|2022-01-25 07:50:00|65.79|62.99|65.51|62.71|65.92|63.12|65.41|62.61|0
1643097300000|2022-01-25 07:55:00|65.49|62.69|65.29|62.49|65.85|63.05|65.29|62.49|0
1643097600000|2022-01-25 08:00:00|65.22|62.42|65.94|63.14|65.94|63.14|65.22|62.42|0
1643097900000|2022-01-25 08:05:00|65.84|63.44|66.14|63.74|66.58|64.18|65.55|63.15|0
1643098200000|2022-01-25 08:10:00|66.12|63.72|64.93|62.53|66.21|63.81|64.93|62.53|0
1643098500000|2022-01-25 08:15:00|64.99|62.59|65.87|63.47|66.7|64.3|64.83|62.43|0
1643098800000|2022-01-25 08:20:00|65.81|63.41|66.76|64.36|66.83|64.43|65.69|63.29|0
1643099100000|2022-01-25 08:25:00|66.67|64.27|67.49|65.09|67.63|65.23|66.57|64.17|0
1643099400000|2022-01-25 08:30:00|67.4|65|66.62|64.22|67.4|65|65.47|63.07|0
1643099700000|2022-01-25 08:35:00|66.69|64.29|66.17|63.77|66.82|64.42|66.01|63.61|0
1643100000000|2022-01-25 08:40:00|66.2|63.8|66.21|63.81|66.51|64.11|66.09|63.69|0
1643100300000|2022-01-25 08:45:00|66.23|63.83|66.17|63.77|66.62|64.22|66.08|63.68|0
1643100600000|2022-01-25 08:50:00|66.22|63.82|66.44|64.04|66.44|64.04|65.47|63.07|0
1643100900000|2022-01-25 08:55:00|66.37|63.97|66.83|64.43|66.89|64.49|66.21|63.81|0
1643101200000|2022-01-25 09:00:00|66.8|64.4|66.93|64.53|67.32|64.92|66.67|64.27|0
1643101500000|2022-01-25 09:05:00|66.96|64.56|66.41|64.01|67.12|64.72|66.41|64.01|0
1643101800000|2022-01-25 09:10:00|66.44|64.04|66.68|64.28|66.91|64.51|66.16|63.76|0
1643102100000|2022-01-25 09:15:00|66.72|64.32|66.43|64.03|66.82|64.42|66.02|63.62|0
1643102400000|2022-01-25 09:20:00|66.4|64|65.28|62.88|66.47|64.07|65.28|62.88|0
1643102700000|2022-01-25 09:25:00|65.32|62.92|64.7|62.3|65.43|63.03|64.61|62.21|0
1643103000000|2022-01-25 09:30:00|64.68|62.28|64.98|62.58|65.08|62.68|64.54|62.14|0
1643103300000|2022-01-25 09:35:00|64.96|62.56|64.72|62.32|65.05|62.65|64.67|62.27|0
1643103600000|2022-01-25 09:40:00|64.71|62.31|64.5|62.1|65.12|62.72|64.5|62.1|0
1643103900000|2022-01-25 09:45:00|64.34|61.94|64.09|61.69|64.39|61.99|63.88|61.48|0
1643104200000|2022-01-25 09:50:00|64.16|61.76|63.66|61.26|64.25|61.85|63.66|61.26|0
1643104500000|2022-01-25 09:55:00|63.65|61.25|62.46|60.06|63.7|61.3|61.9|59.5|0
1643104800000|2022-01-25 10:00:00|62.44|60.04|62.74|60.34|62.85|60.45|62.23|59.83|0
1643105100000|2022-01-25 10:05:00|62.71|60.31|62.35|59.95|62.96|60.56|62.01|59.61|0
1643105400000|2022-01-25 10:10:00|62.44|60.04|61.98|59.58|62.48|60.08|61.98|59.58|0
1643105700000|2022-01-25 10:15:00|62.02|59.62|61.77|59.37|62.16|59.76|61.67|59.27|0
1643106000000|2022-01-25 10:20:00|61.79|59.39|62.1|59.7|62.17|59.77|61.73|59.33|0
1643106300000|2022-01-25 10:25:00|62.14|59.74|62.17|59.77|62.32|59.92|61.98|59.58|0
1643106600000|2022-01-25 10:30:00|62.15|59.75|62.54|60.14|62.56|60.16|62|59.6|0
1643106900000|2022-01-25 10:35:00|62.51|60.11|63.21|60.81|63.34|60.94|62.45|60.05|0
1643107200000|2022-01-25 10:40:00|63.16|60.76|63.42|61.02|63.49|61.09|63.05|60.65|0
1643107500000|2022-01-25 10:45:00|63.45|61.05|64.15|61.75|64.15|61.75|63.37|60.97|0
1643107800000|2022-01-25 10:50:00|64.08|61.68|63.95|61.55|64.13|61.73|63.62|61.22|0
1643108100000|2022-01-25 10:55:00|63.93|61.53|63.84|61.44|64.26|61.86|63.66|61.26|0
1643108400000|2022-01-25 11:00:00|63.95|61.55|63.31|60.91|64.12|61.72|63.25|60.85|0
1643108700000|2022-01-25 11:05:00|63.34|60.94|63.2|60.8|63.64|61.24|63.15|60.75|0
1643109000000|2022-01-25 11:10:00|63.22|60.82|63.02|60.62|63.39|60.99|63.02|60.62|0
1643109300000|2022-01-25 11:15:00|63.04|60.64|63.54|61.14|63.59|61.19|62.78|60.38|0
1643109600000|2022-01-25 11:20:00|63.51|61.11|63.99|61.59|64.93|62.53|63.29|60.89|0
1643109900000|2022-01-25 11:25:00|64|61.6|64.98|62.58|65.02|62.62|63.88|61.48|0
1643110200000|2022-01-25 11:30:00|64.95|62.55|64.92|62.52|65.65|63.25|64.85|62.45|0
1643110500000|2022-01-25 11:35:00|64.9|62.5|64.81|62.41|66.83|64.43|61.09|58.69|0
1643110800000|2022-01-25 11:40:00|64.8|62.4|65.5|63.1|65.68|63.28|64.68|62.28|0
1643111100000|2022-01-25 11:45:00|65.55|63.15|65.44|63.04|65.64|63.24|65.29|62.89|0
1643111400000|2022-01-25 11:50:00|65.41|63.01|65.45|63.05|65.54|63.14|65.27|62.87|0
1643111700000|2022-01-25 11:55:00|65.47|63.07|65.34|62.94|65.68|63.28|64.88|62.48|0
1643112000000|2022-01-25 12:00:00|65.37|62.97|65.95|63.55|65.95|63.55|65.22|62.82|0
1643112300000|2022-01-25 12:05:00|65.91|63.51|65.45|63.05|65.99|63.59|65.42|63.02|0
1643112600000|2022-01-25 12:10:00|65.48|63.08|65.15|62.75|65.49|63.09|64.89|62.49|0
1643112900000|2022-01-25 12:15:00|65.2|62.8|65.02|62.62|65.36|62.96|65.02|62.62|0
1643113200000|2022-01-25 12:20:00|65.04|62.64|65.8|63.4|65.8|63.4|64.86|62.46|0
1643113500000|2022-01-25 12:25:00|65.77|63.37|65.28|62.88|65.77|63.37|65.26|62.86|0
1643113800000|2022-01-25 12:30:00|65.26|62.86|65.77|63.37|65.96|63.56|65.26|62.86|0
1643114100000|2022-01-25 12:35:00|65.74|63.34|65.82|63.42|65.96|63.56|65.48|63.08|0
1643114400000|2022-01-25 12:40:00|65.9|63.5|65.71|63.31|66.38|63.98|65.71|63.31|0
1643114700000|2022-01-25 12:45:00|65.67|63.27|65.61|63.21|66.05|63.65|65.55|63.15|0
1643115000000|2022-01-25 12:50:00|65.64|63.24|65.61|63.21|65.73|63.33|65.46|63.06|0
1643115300000|2022-01-25 12:55:00|65.59|63.19|65.93|63.53|66.03|63.63|65.55|63.15|0
1643115600000|2022-01-25 13:00:00|65.88|63.48|66.47|64.07|66.47|64.07|65.72|63.32|0
1643115900000|2022-01-25 13:05:00|66.36|63.96|65.4|63|67.46|65.06|65.17|62.77|0
1643116200000|2022-01-25 13:10:00|65.53|63.13|68.08|65.68|68.69|66.29|65.1|62.7|0
1643116500000|2022-01-25 13:15:00|68.11|65.71|67.27|64.87|68.11|65.71|67.23|64.83|0
1643116800000|2022-01-25 13:20:00|67.39|64.99|67.52|65.12|67.8|65.4|67.25|64.85|0
1643117100000|2022-01-25 13:25:00|67.55|65.15|67.44|65.04|68.6|66.2|66.57|64.17|0
1643117400000|2022-01-25 13:30:00|67.47|65.07|66.89|64.49|67.6|65.2|66.82|64.42|0
1643117700000|2022-01-25 13:35:00|66.93|64.53|66.61|64.21|66.93|64.53|66.36|63.96|0
1643118000000|2022-01-25 13:40:00|66.59|64.19|66.34|63.94|66.86|64.46|66.22|63.82|0
1643118300000|2022-01-25 13:45:00|66.36|63.96|66.54|64.14|66.65|64.25|66.22|63.82|0
1643118600000|2022-01-25 13:50:00|66.52|64.12|65.94|63.54|66.86|64.46|65.92|63.52|0
1643118900000|2022-01-25 13:55:00|65.9|63.5|65.91|63.51|66.67|64.27|65.73|63.33|0
1643119200000|2022-01-25 14:00:00|65.98|63.58|65.91|63.51|66.43|64.03|65.86|63.46|0
1643119500000|2022-01-25 14:05:00|65.88|63.48|65.9|63.5|66.24|63.84|65.72|63.32|0
1643119800000|2022-01-25 14:10:00|65.81|63.41|66.22|63.82|66.38|63.98|65.81|63.41|0
1643120100000|2022-01-25 14:15:00|66.2|63.8|65.72|63.32|66.33|63.93|65.67|63.27|0
1643120400000|2022-01-25 14:20:00|65.7|63.3|65.83|63.43|66.06|63.66|65.61|63.21|0
1643120700000|2022-01-25 14:25:00|65.81|63.41|66.08|63.68|66.09|63.69|65.65|63.25|0
1643121000000|2022-01-25 14:30:00|66.19|63.79|65.56|63.16|66.67|64.27|64.78|62.38|0
1643121300000|2022-01-25 14:35:00|65.88|63.48|66.25|63.85|66.61|64.21|62.86|60.46|0
1643121600000|2022-01-25 14:40:00|66.37|63.97|69.17|66.77|69.25|66.85|65.49|63.09|0
1643121900000|2022-01-25 14:45:00|69.14|66.74|71.15|68.75|72.22|69.82|68.95|66.55|0
1643122200000|2022-01-25 14:50:00|71.09|68.69|73.15|70.75|73.15|70.75|70.67|68.27|0
1643122500000|2022-01-25 14:55:00|73.29|70.89|72.76|70.36|73.29|70.89|72.23|69.83|0
1643122800000|2022-01-25 15:00:00|72.69|70.29|74.09|71.69|74.3|71.9|71.94|69.54|0
1643123100000|2022-01-25 15:05:00|74.16|71.76|73.18|70.78|74.61|72.21|73.12|70.72|0
1643123400000|2022-01-25 15:10:00|73.36|70.96|72.04|69.64|73.99|71.59|71.94|69.54|0
1643123700000|2022-01-25 15:15:00|71.8|69.4|71.7|69.3|72.38|69.98|71.19|68.79|0
1643124000000|2022-01-25 15:20:00|71.72|69.32|71.87|69.47|72.5|70.1|71.55|69.15|0
1643124300000|2022-01-25 15:25:00|72.01|69.61|68.87|66.47|72.26|69.86|68.8|66.4|0
1643124600000|2022-01-25 15:30:00|68.78|66.38|69.51|67.11|72.19|69.79|68.69|66.29|0
1643124900000|2022-01-25 15:35:00|69.42|67.02|69.36|66.96|70.97|68.57|68.67|66.27|0
1643125200000|2022-01-25 15:40:00|69.46|67.06|68.19|65.79|69.69|67.29|68.19|65.79|0
1643125500000|2022-01-25 15:45:00|67.87|65.47|67.1|64.7|69.7|67.3|66.96|64.56|0
1643125800000|2022-01-25 15:50:00|67.16|64.76|68.04|65.64|68.16|65.76|66.66|64.26|0
1643126100000|2022-01-25 15:55:00|67.97|65.57|69.05|66.65|69.21|66.81|67.7|65.3|0
1643126400000|2022-01-25 16:00:00|69.03|66.63|69.78|67.38|70.43|68.03|68.94|66.54|0
1643126700000|2022-01-25 16:05:00|69.69|67.29|70.59|68.19|71.14|68.74|69.22|66.82|0
1643127000000|2022-01-25 16:10:00|70.57|68.17|71.05|68.65|71.26|68.86|69.98|67.58|0
1643127300000|2022-01-25 16:15:00|71.02|68.62|69.35|66.95|71.33|68.93|69.26|66.86|0
1643127600000|2022-01-25 16:20:00|69.38|66.98|68.06|65.66|69.49|67.09|67.47|65.07|0
1643127900000|2022-01-25 16:25:00|68.03|65.63|68.12|65.72|68.71|66.31|67.48|65.08|0
1643128200000|2022-01-25 16:30:00|68.06|65.66|69.13|66.73|69.13|66.73|68.01|65.61|0
1643128500000|2022-01-25 16:35:00|69.18|66.78|70.14|67.74|70.64|68.24|68.57|66.17|0
1643128800000|2022-01-25 16:40:00|70.21|67.81|69.61|67.21|71.13|68.73|69.25|66.85|0
1643129100000|2022-01-25 16:45:00|69.78|67.38|68.95|66.55|69.78|67.38|68.88|66.48|0
1643129400000|2022-01-25 16:50:00|69|66.6|66.85|64.45|69.72|67.32|66.78|64.38|0
1643129700000|2022-01-25 16:55:00|66.9|64.5|68.67|66.27|68.74|66.34|66.87|64.47|0
1643130000000|2022-01-25 17:00:00|68.65|66.25|67.8|65.4|68.91|66.51|67.75|65.35|0
1643130300000|2022-01-25 17:05:00|67.59|65.19|66.94|64.54|67.59|65.19|66.52|64.12|0
1643130600000|2022-01-25 17:10:00|66.96|64.56|66.8|64.4|67.47|65.07|66.72|64.32|0
1643130900000|2022-01-25 17:15:00|66.82|64.42|67.15|64.75|68.12|65.72|66.22|63.82|0
1643131200000|2022-01-25 17:20:00|67.17|64.77|66.38|63.98|67.39|64.99|66.01|63.61|0
1643131500000|2022-01-25 17:25:00|66.36|63.96|66.25|63.85|66.54|64.14|65.83|63.43|0
1643131800000|2022-01-25 17:30:00|66.29|63.89|68.52|66.12|68.63|66.23|66.29|63.89|0
1643132100000|2022-01-25 17:35:00|68.49|66.09|68.26|65.86|68.54|66.14|68.03|65.63|0
1643132400000|2022-01-25 17:40:00|68.38|65.98|68.03|65.63|69.12|66.72|68.03|65.63|0
1643132700000|2022-01-25 17:45:00|68.19|65.79|69.01|66.61|69.27|66.87|67.83|65.43|0
1643133000000|2022-01-25 17:50:00|69.03|66.63|68.87|66.47|69.41|67.01|68.61|66.21|0
1643133300000|2022-01-25 17:55:00|68.9|66.5|68.11|65.71|69.55|67.15|68.11|65.71|0
1643133600000|2022-01-25 18:00:00|68.18|65.78|68.82|66.42|69.22|66.82|68.18|65.78|0
1643133900000|2022-01-25 18:05:00|68.83|66.43|68.79|66.39|69.41|67.01|68.48|66.08|0
1643134200000|2022-01-25 18:10:00|68.67|66.27|64.48|62.08|68.86|66.46|64.48|62.08|0
1643134500000|2022-01-25 18:15:00|64.43|62.03|65.89|63.49|67.32|64.92|64.12|61.72|0
1643134800000|2022-01-25 18:20:00|65.92|63.52|66.02|63.62|66.3|63.9|65.87|63.47|0
1643135100000|2022-01-25 18:25:00|66.05|63.65|63.94|61.54|66.56|64.16|63.83|61.43|0
1643135400000|2022-01-25 18:30:00|64.06|61.66|62.3|59.9|64.26|61.86|62.08|59.68|0
1643135700000|2022-01-25 18:35:00|62.19|59.79|62.21|59.81|62.83|60.43|62|59.6|0
1643136000000|2022-01-25 18:40:00|62.02|59.62|62.17|59.77|62.58|60.18|61.95|59.55|0
1643136300000|2022-01-25 18:45:00|62.16|59.76|61.32|58.92|62.41|60.01|61.19|58.79|0
1643136600000|2022-01-25 18:50:00|61.34|58.94|61.08|58.68|62.94|60.54|60.93|58.53|0
1643136900000|2022-01-25 18:55:00|61.1|58.7|60.78|58.38|61.55|59.15|60.78|58.38|0
1643137200000|2022-01-25 19:00:00|60.73|58.33|61.46|59.06|61.68|59.28|60.73|58.33|0
1643137500000|2022-01-25 19:05:00|61.55|59.15|61.63|59.23|61.94|59.54|61.31|58.91|0
1643137800000|2022-01-25 19:10:00|61.61|59.21|60.33|57.93|61.65|59.25|60.19|57.79|0
1643138100000|2022-01-25 19:15:00|60.28|57.88|59.96|57.56|60.41|58.01|59.92|57.52|0
1643138400000|2022-01-25 19:20:00|59.99|57.59|59.56|57.16|60.94|58.54|59.26|56.86|0
1643138700000|2022-01-25 19:25:00|59.59|57.19|59.59|57.19|60.04|57.64|59.43|57.03|0
1643139000000|2022-01-25 19:30:00|59.62|57.22|60.55|58.15|60.59|58.19|59.43|57.03|0
1643139300000|2022-01-25 19:35:00|60.4|58|60.32|57.92|60.66|58.26|59.93|57.53|0
1643139600000|2022-01-25 19:40:00|60.24|57.84|59.32|56.92|60.24|57.84|59.27|56.87|0
1643139900000|2022-01-25 19:45:00|59.34|56.94|59.36|56.96|59.42|57.02|58.92|56.52|0
1643140200000|2022-01-25 19:50:00|59.27|56.87|58.84|56.44|59.46|57.06|58.68|56.28|0
1643140500000|2022-01-25 19:55:00|58.77|56.37|58.32|55.92|58.94|56.54|58.16|55.76|0
1643140800000|2022-01-25 20:00:00|58.24|55.84|59.6|57.2|59.78|57.38|58.23|55.83|0
1643141100000|2022-01-25 20:05:00|59.59|57.19|60.51|58.11|60.68|58.28|59.59|57.19|0
1643141400000|2022-01-25 20:10:00|60.49|58.09|61.33|58.93|61.5|59.1|60.49|58.09|0
1643141700000|2022-01-25 20:15:00|61.29|58.89|60.27|57.87|61.29|58.89|60.18|57.78|0
1643142000000|2022-01-25 20:20:00|60.29|57.89|61.61|59.21|61.65|59.25|60.25|57.85|0
1643142300000|2022-01-25 20:25:00|61.6|59.2|62.83|60.43|63.01|60.61|61.6|59.2|0
1643142600000|2022-01-25 20:30:00|62.97|60.57|63.78|61.38|64.77|62.37|60.5|58.1|0
1643142900000|2022-01-25 20:35:00|63.79|61.39|62.97|60.57|64.44|62.04|62.81|60.41|0
1643143200000|2022-01-25 20:40:00|62.93|60.53|62.33|59.93|63.29|60.89|61.9|59.5|0
1643143500000|2022-01-25 20:45:00|62.25|59.85|62.08|59.68|62.37|59.97|61.05|58.65|0
1643143800000|2022-01-25 20:50:00|62.44|60.04|62.69|60.29|63.53|61.13|61.96|59.56|0
1643144100000|2022-01-25 20:55:00|62.66|60.26|61.76|59.36|62.89|60.49|60.8|58.4|0
1643144400000|2022-01-25 21:00:00|61.46|59.06|62.07|59.67|62.5|60.1|60.92|58.52|0
1643144700000|2022-01-25 21:05:00|62.02|59.62|63.09|60.69|63.22|60.82|62.02|59.62|0
1643145000000|2022-01-25 21:10:00|63.08|60.68|62.97|60.57|63.17|60.77|62.5|60.1|0
1643145300000|2022-01-25 21:15:00|63.13|60.33|63.61|60.81|63.65|60.85|62.94|60.14|0
1643145600000|2022-01-25 21:20:00|63.58|60.78|63.87|61.07|64.03|61.23|63.58|60.78|0
1643145900000|2022-01-25 21:25:00|63.85|61.05|64|61.2|64.25|61.45|63.82|61.02|0
1643146200000|2022-01-25 21:30:00|64.1|61.3|64.75|61.95|64.91|62.11|63.94|61.14|0
1643146500000|2022-01-25 21:35:00|64.77|61.97|64.52|61.72|64.8|62|64.42|61.62|0
1643146800000|2022-01-25 21:40:00|64.5|61.7|64.75|61.95|64.77|61.97|64.46|61.66|0
1643147100000|2022-01-25 21:45:00|64.73|61.93|65.5|62.7|65.64|62.84|64.55|61.75|0
1643147400000|2022-01-25 21:50:00|65.45|62.65|65.78|62.98|66.45|63.65|65.45|62.65|0
1643147700000|2022-01-25 21:55:00|65.75|62.95|65.67|62.87|66.08|63.28|65.39|62.59|0
1643148000000|2022-01-25 22:00:00|65.68|62.88|65.83|63.03|65.87|63.07|65.68|62.88|0
1643148300000|2022-01-25 22:05:00|65.85|63.05|65.79|62.99|65.85|63.05|65.76|62.96|0
1643148600000|2022-01-25 22:10:00|65.81|63.01|65.72|62.92|65.81|63.01|65.66|62.86|0
1643148900000|2022-01-25 22:15:00|65.71|62.91|65.83|63.03|65.83|63.03|65.69|62.89|0
1643149200000|2022-01-25 22:20:00|65.8|63|65.73|62.93|65.87|63.07|65.73|62.93|0
1643149500000|2022-01-25 22:25:00|65.74|62.94|65.73|62.93|65.74|62.94|65.7|62.9|0
1643149800000|2022-01-25 22:30:00|65.75|62.95|65.5|62.7|65.75|62.95|65.5|62.7|0
1643150100000|2022-01-25 22:35:00|65.49|62.69|65.41|62.61|65.49|62.69|65.38|62.58|0
1643150400000|2022-01-25 22:40:00|65.42|62.62|65.37|62.57|65.42|62.62|65.32|62.52|0
1643150700000|2022-01-25 22:45:00|65.36|62.56|65.39|62.59|65.44|62.64|65.33|62.53|0
1643151000000|2022-01-25 22:50:00|65.37|62.57|65.38|62.58|65.39|62.59|65.37|62.57|0
1643151300000|2022-01-25 22:55:00|65.39|62.59|65.27|62.47|65.39|62.59|65.27|62.47|0
1643151600000|2022-01-25 23:00:00|65.29|62.49|64.11|61.31|65.29|62.49|64.07|61.27|0
1643151900000|2022-01-25 23:05:00|64.09|61.29|63.08|60.28|64.29|61.49|63|60.2|0
1643152200000|2022-01-25 23:10:00|63.13|60.33|62.29|59.49|63.2|60.4|62.16|59.36|0
1643152500000|2022-01-25 23:15:00|62.31|59.51|62.05|59.25|62.7|59.9|61.94|59.14|0
1643152800000|2022-01-25 23:20:00|62.09|59.29|62.02|59.22|62.28|59.48|62|59.2|0
1643153100000|2022-01-25 23:25:00|62.01|59.21|61.63|58.83|62.53|59.73|61.59|58.79|0
1643153400000|2022-01-25 23:30:00|61.65|58.85|61.72|58.92|61.83|59.03|61.14|58.34|0
1643153700000|2022-01-25 23:35:00|61.65|58.85|61.67|58.87|61.81|59.01|61.54|58.74|0
1643154000000|2022-01-25 23:40:00|61.69|58.89|60.85|58.05|61.71|58.91|60.66|57.86|0
1643154300000|2022-01-25 23:45:00|60.87|58.07|60.34|57.54|60.87|58.07|60|57.2|0
1643154600000|2022-01-25 23:50:00|60.3|57.5|60.61|57.81|60.64|57.84|60.16|57.36|0
1643154900000|2022-01-25 23:55:00|60.59|57.79|61.06|58.26|61.22|58.42|60.56|57.76|0
1643155200000|2022-01-26 00:00:00|61.04|58.24|61.75|58.95|61.84|59.04|60.95|58.15|0
1643155500000|2022-01-26 00:05:00|61.76|58.96|61.59|58.79|61.87|59.07|61.47|58.67|0
1643155800000|2022-01-26 00:10:00|61.6|58.8|61.23|58.43|61.68|58.88|60.96|58.16|0
1643156100000|2022-01-26 00:15:00|61.21|58.41|62.2|59.4|62.2|59.4|61.06|58.26|0
1643156400000|2022-01-26 00:20:00|62.31|59.51|62.22|59.42|62.51|59.71|62.12|59.32|0
1643156700000|2022-01-26 00:25:00|62.16|59.36|62.53|59.73|62.53|59.73|61.72|58.92|0
1643157000000|2022-01-26 00:30:00|62.45|59.65|61.73|58.93|62.88|60.08|61.68|58.88|0
1643157300000|2022-01-26 00:35:00|61.72|58.92|61.59|58.79|62.02|59.22|61.4|58.6|0
1643157600000|2022-01-26 00:40:00|61.57|58.77|62.13|59.33|62.25|59.45|61.57|58.77|0
1643157900000|2022-01-26 00:45:00|62.14|59.34|61.92|59.12|62.2|59.4|61.76|58.96|0
1643158200000|2022-01-26 00:50:00|61.94|59.14|62.28|59.48|62.28|59.48|61.81|59.01|0
1643158500000|2022-01-26 00:55:00|62.32|59.52|62.31|59.51|62.5|59.7|61.97|59.17|0
1643158800000|2022-01-26 01:00:00|62.37|59.57|62.14|59.34|62.6|59.8|62.14|59.34|0
1643159100000|2022-01-26 01:05:00|62.12|59.32|61.87|59.07|62.12|59.32|61.67|58.87|0
1643159400000|2022-01-26 01:10:00|61.91|59.11|62.56|59.76|62.65|59.85|61.79|58.99|0
1643159700000|2022-01-26 01:15:00|62.63|59.83|62.32|59.52|62.65|59.85|62.08|59.28|0
1643160000000|2022-01-26 01:20:00|62.34|59.54|61.82|59.02|62.34|59.54|61.73|58.93|0
1643160300000|2022-01-26 01:25:00|61.89|59.09|61.71|58.91|61.93|59.13|61.68|58.88|0
1643160600000|2022-01-26 01:30:00|61.7|58.9|61.89|59.09|62.18|59.38|61.7|58.9|0
1643160900000|2022-01-26 01:35:00|61.94|59.14|61.66|58.86|62.26|59.46|61.55|58.75|0
1643161200000|2022-01-26 01:40:00|61.64|58.84|61.96|59.16|62.01|59.21|61.55|58.75|0
1643161500000|2022-01-26 01:45:00|61.89|59.09|61.61|58.81|61.95|59.15|61.5|58.7|0
1643161800000|2022-01-26 01:50:00|61.63|58.83|61.79|58.99|61.85|59.05|61.5|58.7|0
1643162100000|2022-01-26 01:55:00|61.74|58.94|61.24|58.44|61.75|58.95|61.05|58.25|0
1643162400000|2022-01-26 02:00:00|61.25|58.45|61.2|58.4|61.33|58.53|61|58.2|0
1643162700000|2022-01-26 02:05:00|61.16|58.36|61.02|58.22|61.2|58.4|60.89|58.09|0
1643163000000|2022-01-26 02:10:00|61.09|58.29|60.99|58.19|61.1|58.3|60.87|58.07|0
1643163300000|2022-01-26 02:15:00|60.98|58.18|60.97|58.17|61.17|58.37|60.91|58.11|0
1643163600000|2022-01-26 02:20:00|60.95|58.15|60.8|58|61.04|58.24|60.61|57.81|0
1643163900000|2022-01-26 02:25:00|60.81|58.01|60.89|58.09|61.01|58.21|60.81|58.01|0
1643164200000|2022-01-26 02:30:00|60.9|58.1|60.96|58.16|61.01|58.21|60.78|57.98|0
1643164500000|2022-01-26 02:35:00|60.95|58.15|61.14|58.34|61.15|58.35|60.95|58.15|0
1643164800000|2022-01-26 02:40:00|61.13|58.33|61.31|58.51|61.32|58.52|61.09|58.29|0
1643165100000|2022-01-26 02:45:00|61.32|58.52|61.2|58.4|61.33|58.53|61.18|58.38|0
1643165400000|2022-01-26 02:50:00|61.19|58.39|61.2|58.4|61.29|58.49|61.18|58.38|0
1643165700000|2022-01-26 02:55:00|61.21|58.41|61.5|58.7|61.59|58.79|61.18|58.38|0
1643166000000|2022-01-26 03:00:00|61.55|58.75|61.22|58.42|61.55|58.75|61.2|58.4|0
1643166300000|2022-01-26 03:05:00|61.2|58.4|60.92|58.12|61.23|58.43|60.7|57.9|0
1643166600000|2022-01-26 03:10:00|60.94|58.14|61.06|58.26|61.07|58.27|60.84|58.04|0
1643166900000|2022-01-26 03:15:00|61.07|58.27|60.91|58.11|61.15|58.35|60.87|58.07|0
1643167200000|2022-01-26 03:20:00|60.87|58.07|60.83|58.03|60.99|58.19|60.75|57.95|0
1643167500000|2022-01-26 03:25:00|60.84|58.04|61.03|58.23|61.1|58.3|60.8|58|0
1643167800000|2022-01-26 03:30:00|61.04|58.24|60.55|57.75|61.04|58.24|60.53|57.73|0
1643168100000|2022-01-26 03:35:00|60.53|57.73|60.72|57.92|60.72|57.92|60.48|57.68|0
1643168400000|2022-01-26 03:40:00|60.69|57.89|60.59|57.79|60.74|57.94|60.59|57.79|0
1643168700000|2022-01-26 03:45:00|60.56|57.76|60.46|57.66|60.67|57.87|60.39|57.59|0
1643169000000|2022-01-26 03:50:00|60.45|57.65|60.5|57.7|60.56|57.76|60.22|57.42|0
1643169300000|2022-01-26 03:55:00|60.48|57.68|60.48|57.68|60.52|57.72|60.39|57.59|0
1643169600000|2022-01-26 04:00:00|60.45|57.65|60.83|58.03|60.83|58.03|60.3|57.5|0
1643169900000|2022-01-26 04:05:00|60.79|57.99|60.73|57.93|60.92|58.12|60.69|57.89|0
1643170200000|2022-01-26 04:10:00|60.76|57.96|60.56|57.76|60.77|57.97|60.56|57.76|0
1643170500000|2022-01-26 04:15:00|60.58|57.78|60.62|57.82|60.73|57.93|60.56|57.76|0
1643170800000|2022-01-26 04:20:00|60.64|57.84|60.64|57.84|60.71|57.91|60.58|57.78|0
1643171100000|2022-01-26 04:25:00|60.66|57.86|60.58|57.78|60.83|58.03|60.55|57.75|0
1643171400000|2022-01-26 04:30:00|60.57|57.77|60.58|57.78|60.69|57.89|60.54|57.74|0
1643171700000|2022-01-26 04:35:00|60.61|57.81|60.7|57.9|60.83|58.03|60.59|57.79|0
1643172000000|2022-01-26 04:40:00|60.67|57.87|60.76|57.96|60.85|58.05|60.61|57.81|0
1643172300000|2022-01-26 04:45:00|60.8|58|60.68|57.88|60.85|58.05|60.63|57.83|0
1643172600000|2022-01-26 04:50:00|60.69|57.89|60.7|57.9|60.75|57.95|60.67|57.87|0
1643172900000|2022-01-26 04:55:00|60.71|57.91|60.51|57.71|60.79|57.99|60.5|57.7|0
1643173200000|2022-01-26 05:00:00|60.52|57.72|60.62|57.82|60.68|57.88|60.48|57.68|0
1643173500000|2022-01-26 05:05:00|60.63|57.83|60.78|57.98|60.92|58.12|60.56|57.76|0
1643173800000|2022-01-26 05:10:00|60.76|57.96|61.09|58.29|61.12|58.32|60.76|57.96|0
1643174100000|2022-01-26 05:15:00|61.11|58.31|61.31|58.51|61.35|58.55|61.02|58.22|0
1643174400000|2022-01-26 05:20:00|61.33|58.53|61.44|58.64|61.48|58.68|61.29|58.49|0
1643174700000|2022-01-26 05:25:00|61.41|58.61|60.98|58.18|61.41|58.61|60.98|58.18|0
1643175000000|2022-01-26 05:30:00|61|58.2|61.04|58.24|61.1|58.3|60.85|58.05|0
1643175300000|2022-01-26 05:35:00|60.99|58.19|60.96|58.16|60.99|58.19|60.85|58.05|0
1643175600000|2022-01-26 05:40:00|60.94|58.14|60.98|58.18|61.04|58.24|60.89|58.09|0
1643175900000|2022-01-26 05:45:00|60.96|58.16|60.83|58.03|61.09|58.29|60.8|58|0
1643176200000|2022-01-26 05:50:00|60.82|58.02|60.7|57.9|60.88|58.08|60.7|57.9|0
1643176500000|2022-01-26 05:55:00|60.69|57.89|60.77|57.97|60.8|58|60.59|57.79|0
1643176800000|2022-01-26 06:00:00|60.82|58.02|60.51|57.71|60.93|58.13|60.51|57.71|0
1643177100000|2022-01-26 06:05:00|60.56|57.76|60.68|57.88|60.73|57.93|60.46|57.66|0
1643177400000|2022-01-26 06:10:00|60.65|57.85|60.84|58.04|60.86|58.06|60.63|57.83|0
1643177700000|2022-01-26 06:15:00|60.82|58.02|60.69|57.89|60.87|58.07|60.66|57.86|0
1643178000000|2022-01-26 06:20:00|60.68|57.88|60.61|57.81|60.68|57.88|60.51|57.71|0
1643178300000|2022-01-26 06:25:00|60.6|57.8|60.64|57.84|60.71|57.91|60.56|57.76|0
1643178600000|2022-01-26 06:30:00|60.62|57.82|60.87|58.07|60.96|58.16|60.58|57.78|0
1643178900000|2022-01-26 06:35:00|60.84|58.04|60.6|57.8|60.88|58.08|60.6|57.8|0
1643179200000|2022-01-26 06:40:00|60.59|57.79|60.69|57.89|60.74|57.94|60.58|57.78|0
1643179500000|2022-01-26 06:45:00|60.68|57.88|60.71|57.91|60.84|58.04|60.68|57.88|0
1643179800000|2022-01-26 06:50:00|60.7|57.9|61.1|58.3|61.1|58.3|60.7|57.9|0
1643180100000|2022-01-26 06:55:00|61.02|58.22|61.06|58.26|61.23|58.43|60.98|58.18|0
1643180400000|2022-01-26 07:00:00|61|58.2|61.34|58.54|61.38|58.58|60.78|57.98|0
1643180700000|2022-01-26 07:05:00|61.33|58.53|61.31|58.51|61.5|58.7|61.27|58.47|0
1643181000000|2022-01-26 07:10:00|61.29|58.49|61.53|58.73|61.77|58.97|61.19|58.39|0
1643181300000|2022-01-26 07:15:00|61.64|58.84|61.94|59.14|61.94|59.14|61.62|58.82|0
1643181600000|2022-01-26 07:20:00|61.92|59.12|61.82|59.02|61.92|59.12|61.67|58.87|0
1643181900000|2022-01-26 07:25:00|61.79|58.99|61.59|58.79|61.9|59.1|61.59|58.79|0
1643182200000|2022-01-26 07:30:00|61.56|58.76|61.23|58.43|61.61|58.81|61.16|58.36|0
1643182500000|2022-01-26 07:35:00|61.24|58.44|60.89|58.09|61.24|58.44|60.88|58.08|0
1643182800000|2022-01-26 07:40:00|60.9|58.1|60.85|58.05|61.04|58.24|60.83|58.03|0
1643183100000|2022-01-26 07:45:00|60.87|58.07|60.18|57.38|61.07|58.27|60.12|57.32|0
1643183400000|2022-01-26 07:50:00|60.12|57.32|59.78|56.98|60.17|57.37|59.77|56.97|0
1643183700000|2022-01-26 07:55:00|59.76|56.96|60.08|57.28|60.16|57.36|59.76|56.96|0
1643184000000|2022-01-26 08:00:00|60.07|57.27|59.27|56.47|60.11|57.31|59.27|56.47|0
1643184300000|2022-01-26 08:05:00|59.14|56.74|58.26|55.86|59.37|56.97|58.05|55.65|0
1643184600000|2022-01-26 08:10:00|58.09|55.69|57.82|55.42|58.11|55.71|57.7|55.3|0
1643184900000|2022-01-26 08:15:00|57.88|55.48|57.8|55.4|57.9|55.5|57.69|55.29|0
1643185200000|2022-01-26 08:20:00|57.78|55.38|57.49|55.09|57.78|55.38|57.2|54.8|0
1643185500000|2022-01-26 08:25:00|57.47|55.07|57.24|54.84|57.51|55.11|57.03|54.63|0
1643185800000|2022-01-26 08:30:00|57.22|54.82|57.22|54.82|57.24|54.84|56.88|54.48|0
1643186100000|2022-01-26 08:35:00|57.18|54.78|56.75|54.35|57.24|54.84|55.93|53.53|0
1643186400000|2022-01-26 08:40:00|56.73|54.33|56.85|54.45|56.91|54.51|56.57|54.17|0
1643186700000|2022-01-26 08:45:00|56.79|54.39|56.91|54.51|57.27|54.87|56.77|54.37|0
1643187000000|2022-01-26 08:50:00|56.93|54.53|57.1|54.7|57.26|54.86|56.87|54.47|0
1643187300000|2022-01-26 08:55:00|57.13|54.73|55.94|53.54|57.28|54.88|55.83|53.43|0
1643187600000|2022-01-26 09:00:00|56.05|53.65|55.53|53.13|56.09|53.69|55.16|52.76|0
1643187900000|2022-01-26 09:05:00|55.56|53.16|55.06|52.66|55.64|53.24|55.06|52.66|0
1643188200000|2022-01-26 09:10:00|55.07|52.67|54.96|52.56|55.11|52.71|54.75|52.35|0
1643188500000|2022-01-26 09:15:00|54.92|52.52|54.27|51.87|55.07|52.67|54.18|51.78|0
1643188800000|2022-01-26 09:20:00|54.28|51.88|53.86|51.46|54.57|52.17|53.86|51.46|0
1643189100000|2022-01-26 09:25:00|53.88|51.48|54.19|51.79|54.21|51.81|53.78|51.38|0
1643189400000|2022-01-26 09:30:00|54.17|51.77|54.17|51.77|54.32|51.92|53.84|51.44|0
1643189700000|2022-01-26 09:35:00|54.16|51.76|53.64|51.24|54.31|51.91|53.55|51.15|0
1643190000000|2022-01-26 09:40:00|53.65|51.25|53.43|51.03|53.8|51.4|53.42|51.02|0
1643190300000|2022-01-26 09:45:00|53.4|51|53.69|51.29|53.72|51.32|53.33|50.93|0
1643190600000|2022-01-26 09:50:00|53.68|51.28|53.87|51.47|53.89|51.49|53.6|51.2|0
1643190900000|2022-01-26 09:55:00|53.88|51.48|54.03|51.63|54.2|51.8|53.82|51.42|0
1643191200000|2022-01-26 10:00:00|54.04|51.64|54.34|51.94|54.67|52.27|54.04|51.64|0
1643191500000|2022-01-26 10:05:00|54.36|51.96|54.54|52.14|54.6|52.2|54.29|51.89|0
1643191800000|2022-01-26 10:10:00|54.52|52.12|54.24|51.84|54.53|52.13|54.13|51.73|0
1643192100000|2022-01-26 10:15:00|54.22|51.82|54.34|51.94|54.34|51.94|54.04|51.64|0
1643192400000|2022-01-26 10:20:00|54.32|51.92|54.06|51.66|54.41|52.01|53.85|51.45|0
1643192700000|2022-01-26 10:25:00|54.08|51.68|54.12|51.72|54.25|51.85|54.08|51.68|0
1643193000000|2022-01-26 10:30:00|54.08|51.68|53.8|51.4|54.14|51.74|53.73|51.33|0
1643193300000|2022-01-26 10:35:00|53.79|51.39|53.7|51.3|53.81|51.41|53.55|51.15|0
1643193600000|2022-01-26 10:40:00|53.72|51.32|53.75|51.35|53.78|51.38|53.53|51.13|0
1643193900000|2022-01-26 10:45:00|53.76|51.36|53.45|51.05|53.78|51.38|53.42|51.02|0
1643194200000|2022-01-26 10:50:00|53.47|51.07|53.47|51.07|53.51|51.11|53.35|50.95|0
1643194500000|2022-01-26 10:55:00|53.49|51.09|53.66|51.26|53.69|51.29|53.41|51.01|0
1643194800000|2022-01-26 11:00:00|53.65|51.25|54.4|52|55.59|53.19|53.11|50.71|0
1643195100000|2022-01-26 11:05:00|54.42|52.02|53.72|51.32|54.52|52.12|53.4|51|0
1643195400000|2022-01-26 11:10:00|53.75|51.35|53.65|51.25|53.79|51.39|53.59|51.19|0
1643195700000|2022-01-26 11:15:00|53.72|51.32|53.38|50.98|53.72|51.32|53.36|50.96|0
1643196000000|2022-01-26 11:20:00|53.46|51.06|53.67|51.27|53.69|51.29|53.4|51|0
1643196300000|2022-01-26 11:25:00|53.65|51.25|53.88|51.48|53.96|51.56|53.62|51.22|0
1643196600000|2022-01-26 11:30:00|53.85|51.45|53.43|51.03|53.93|51.53|53.38|50.98|0
1643196900000|2022-01-26 11:35:00|53.41|51.01|53.22|50.82|53.41|51.01|53.2|50.8|0
1643197200000|2022-01-26 11:40:00|53.24|50.84|53.31|50.91|53.35|50.95|53.1|50.7|0
1643197500000|2022-01-26 11:45:00|53.28|50.88|53.24|50.84|53.43|51.03|53.2|50.8|0
1643197800000|2022-01-26 11:50:00|53.25|50.85|53.16|50.76|53.27|50.87|53|50.6|0
1643198100000|2022-01-26 11:55:00|53.15|50.75|52.93|50.53|53.27|50.87|52.91|50.51|0
1643198400000|2022-01-26 12:00:00|52.94|50.54|53.53|51.13|53.62|51.22|52.91|50.51|0
1643198700000|2022-01-26 12:05:00|53.54|51.14|53.52|51.12|53.63|51.23|53.35|50.95|0
1643199000000|2022-01-26 12:10:00|53.53|51.13|53.89|51.49|53.89|51.49|53.48|51.08|0
1643199300000|2022-01-26 12:15:00|53.87|51.47|54.1|51.7|54.18|51.78|53.81|51.41|0
1643199600000|2022-01-26 12:20:00|54.12|51.72|54.35|51.95|54.38|51.98|53.94|51.54|0
1643199900000|2022-01-26 12:25:00|54.27|51.87|53.84|51.44|54.29|51.89|53.84|51.44|0
1643200200000|2022-01-26 12:30:00|53.82|51.42|53.78|51.38|53.92|51.52|53.67|51.27|0
1643200500000|2022-01-26 12:35:00|53.76|51.36|53.68|51.28|53.82|51.42|53.59|51.19|0
1643200800000|2022-01-26 12:40:00|53.66|51.26|54.12|51.72|54.19|51.79|53.66|51.26|0
1643201100000|2022-01-26 12:45:00|54.11|51.71|54.22|51.82|54.27|51.87|53.97|51.57|0
1643201400000|2022-01-26 12:50:00|54.15|51.75|53.8|51.4|54.15|51.75|53.74|51.34|0
1643201700000|2022-01-26 12:55:00|53.78|51.38|53.92|51.52|53.92|51.52|53.68|51.28|0
1643202000000|2022-01-26 13:00:00|53.85|51.45|53.19|50.79|53.99|51.59|53.17|50.77|0
1643202300000|2022-01-26 13:05:00|53.21|50.81|53.29|50.89|53.43|51.03|53.19|50.79|0
1643202600000|2022-01-26 13:10:00|53.26|50.86|53.44|51.04|53.48|51.08|53.23|50.83|0
1643202900000|2022-01-26 13:15:00|53.42|51.02|53.56|51.16|53.62|51.22|53.11|50.71|0
1643203200000|2022-01-26 13:20:00|53.52|51.12|52.95|50.55|53.59|51.19|52.95|50.55|0
1643203500000|2022-01-26 13:25:00|52.94|50.54|53.08|50.68|53.08|50.68|52.83|50.43|0
1643203800000|2022-01-26 13:30:00|53.13|50.73|53.38|50.98|53.46|51.06|52.86|50.46|0
1643204100000|2022-01-26 13:35:00|53.39|50.99|53.53|51.13|53.58|51.18|53.21|50.81|0
1643204400000|2022-01-26 13:40:00|53.49|51.09|53.61|51.21|53.67|51.27|53.33|50.93|0
1643204700000|2022-01-26 13:45:00|53.6|51.2|53.43|51.03|53.69|51.29|53.32|50.92|0
1643205000000|2022-01-26 13:50:00|53.47|51.07|53.59|51.19|53.64|51.24|53.41|51.01|0
1643205300000|2022-01-26 13:55:00|53.57|51.17|53.31|50.91|53.6|51.2|53.3|50.9|0
1643205600000|2022-01-26 14:00:00|53.3|50.9|53.78|51.38|53.78|51.38|53.1|50.7|0
1643205900000|2022-01-26 14:05:00|53.8|51.4|53.85|51.45|54.04|51.64|53.67|51.27|0
1643206200000|2022-01-26 14:10:00|53.89|51.49|54.06|51.66|54.14|51.74|53.85|51.45|0
1643206500000|2022-01-26 14:15:00|54.1|51.7|54.3|51.9|54.34|51.94|53.97|51.57|0
1643206800000|2022-01-26 14:20:00|54.32|51.92|54.38|51.98|54.42|52.02|54.08|51.68|0
1643207100000|2022-01-26 14:25:00|54.37|51.97|53.59|51.19|54.37|51.97|53.58|51.18|0
1643207400000|2022-01-26 14:30:00|53.57|51.17|54.67|52.27|54.73|52.33|53.38|50.98|0
1643207700000|2022-01-26 14:35:00|54.65|52.25|54.94|52.54|55.55|53.15|53.42|51.02|0
1643208000000|2022-01-26 14:40:00|55.06|52.66|55.19|52.79|55.59|53.19|54.92|52.52|0
1643208300000|2022-01-26 14:45:00|55.23|52.83|53.84|51.44|55.23|52.83|53.67|51.27|0
1643208600000|2022-01-26 14:50:00|53.82|51.42|52.87|50.47|54.93|52.53|52.72|50.32|0
1643208900000|2022-01-26 14:55:00|52.83|50.43|53.1|50.7|53.55|51.15|52.83|50.43|0
1643209200000|2022-01-26 15:00:00|53|50.6|52.35|49.95|53.42|51.02|52.15|49.75|0
1643209500000|2022-01-26 15:05:00|52.28|49.88|52.65|50.25|52.9|50.5|52.22|49.82|0
1643209800000|2022-01-26 15:10:00|52.68|50.28|53.67|51.27|53.8|51.4|52.65|50.25|0
1643210100000|2022-01-26 15:15:00|53.65|51.25|53.45|51.05|54.4|52|53.43|51.03|0
1643210400000|2022-01-26 15:20:00|53.47|51.07|54.38|51.98|54.4|52|53.3|50.9|0
1643210700000|2022-01-26 15:25:00|54.42|52.02|55.16|52.76|55.47|53.07|54.05|51.65|0
1643211000000|2022-01-26 15:30:00|55.18|52.78|55.29|52.89|55.92|53.52|54.96|52.56|0
1643211300000|2022-01-26 15:35:00|55.32|52.92|55.82|53.42|55.82|53.42|54.98|52.58|0
1643211600000|2022-01-26 15:40:00|55.72|53.32|56.12|53.72|56.26|53.86|55.22|52.82|0
1643211900000|2022-01-26 15:45:00|56.18|53.78|56.54|54.14|57.01|54.61|56.04|53.64|0
1643212200000|2022-01-26 15:50:00|56.58|54.18|56.41|54.01|56.6|54.2|56.13|53.73|0
1643212500000|2022-01-26 15:55:00|56.3|53.9|55.79|53.39|56.71|54.31|55.55|53.15|0
1643212800000|2022-01-26 16:00:00|55.75|53.35|56.03|53.63|56.43|54.03|55.75|53.35|0
1643213100000|2022-01-26 16:05:00|56.05|53.65|55.07|52.67|56.09|53.69|54.92|52.52|0
1643213400000|2022-01-26 16:10:00|55.11|52.71|54.7|52.3|55.19|52.79|54.56|52.16|0
1643213700000|2022-01-26 16:15:00|54.64|52.24|54.83|52.43|55.07|52.67|54.31|51.91|0
1643214000000|2022-01-26 16:20:00|54.78|52.38|54.5|52.1|54.97|52.57|54.23|51.83|0
1643214300000|2022-01-26 16:25:00|54.48|52.08|53.58|51.18|55.61|53.21|53.47|51.07|0
1643214600000|2022-01-26 16:30:00|53.5|51.1|53.48|51.08|53.83|51.43|53.12|50.72|0
1643214900000|2022-01-26 16:35:00|53.5|51.1|53.55|51.15|53.95|51.55|53.37|50.97|0
1643215200000|2022-01-26 16:40:00|53.51|51.11|53.23|50.83|53.55|51.15|53.02|50.62|0
1643215500000|2022-01-26 16:45:00|53.21|50.81|53.63|51.23|53.75|51.35|53.02|50.62|0
1643215800000|2022-01-26 16:50:00|53.62|51.22|53.59|51.19|54.25|51.85|53.48|51.08|0
1643216100000|2022-01-26 16:55:00|53.61|51.21|53.55|51.15|53.78|51.38|53.26|50.86|0
1643216400000|2022-01-26 17:00:00|53.44|51.04|53.43|51.03|53.63|51.23|53.05|50.65|0
1643216700000|2022-01-26 17:05:00|53.45|51.05|53.23|50.83|53.57|51.17|53.23|50.83|0
1643217000000|2022-01-26 17:10:00|53.24|50.84|53.01|50.61|53.53|51.13|52.84|50.44|0
1643217300000|2022-01-26 17:15:00|53.05|50.65|53.03|50.63|53.16|50.76|52.82|50.42|0
1643217600000|2022-01-26 17:20:00|53.18|50.78|53.27|50.87|53.39|50.99|52.97|50.57|0
1643217900000|2022-01-26 17:25:00|53.24|50.84|52.98|50.58|53.29|50.89|52.95|50.55|0
1643218200000|2022-01-26 17:30:00|52.97|50.57|53.04|50.64|53.29|50.89|52.91|50.51|0
1643218500000|2022-01-26 17:35:00|53.05|50.65|51.72|49.32|53.06|50.66|51.46|49.06|0
1643218800000|2022-01-26 17:40:00|51.7|49.3|51.21|48.81|51.7|49.3|51.18|48.78|0
1643219100000|2022-01-26 17:45:00|51.19|48.79|51.3|48.9|51.54|49.14|51.19|48.79|0
1643219400000|2022-01-26 17:50:00|51.31|48.91|51.36|48.96|51.59|49.19|51.27|48.87|0
1643219700000|2022-01-26 17:55:00|51.3|48.9|51.3|48.9|51.38|48.98|51.21|48.81|0
1643220000000|2022-01-26 18:00:00|51.29|48.89|52.34|49.94|52.51|50.11|51.29|48.89|0
1643220300000|2022-01-26 18:05:00|52.36|49.96|51.97|49.57|52.53|50.13|51.96|49.56|0
1643220600000|2022-01-26 18:10:00|52.02|49.62|51.75|49.35|52.11|49.71|51.75|49.35|0
1643220900000|2022-01-26 18:15:00|51.79|49.39|52.11|49.71|52.2|49.8|51.71|49.31|0
1643221200000|2022-01-26 18:20:00|52.09|49.69|52.93|50.53|52.93|50.53|52.09|49.69|0
1643221500000|2022-01-26 18:25:00|52.86|50.46|52.65|50.25|52.92|50.52|52.51|50.11|0
1643221800000|2022-01-26 18:30:00|52.69|50.29|52.75|50.35|52.86|50.46|52.42|50.02|0
1643222100000|2022-01-26 18:35:00|52.74|50.34|52.82|50.42|52.95|50.55|52.63|50.23|0
1643222400000|2022-01-26 18:40:00|52.8|50.4|52.64|50.24|52.95|50.55|52.55|50.15|0
1643222700000|2022-01-26 18:45:00|52.66|50.26|52.76|50.36|52.95|50.55|52.64|50.24|0
1643223000000|2022-01-26 18:50:00|52.78|50.38|52.41|50.01|52.93|50.53|52.37|49.97|0
1643223300000|2022-01-26 18:55:00|52.45|50.05|51.92|49.52|52.6|50.2|51.87|49.47|0
1643223600000|2022-01-26 19:00:00|51.87|49.47|50.44|48.04|51.87|49.47|49.49|47.09|0
1643223900000|2022-01-26 19:05:00|50.59|48.19|51.56|49.16|51.56|49.16|49.51|47.11|0
1643224200000|2022-01-26 19:10:00|51.49|49.09|53.72|51.32|54.13|51.73|51.04|48.64|0
1643224500000|2022-01-26 19:15:00|53.74|51.34|52.98|50.58|53.91|51.51|51.28|48.88|0
1643224800000|2022-01-26 19:20:00|52.95|50.55|52.71|50.31|53.45|51.05|52.58|50.18|0
1643225100000|2022-01-26 19:25:00|52.68|50.28|51.21|48.81|52.96|50.56|51.14|48.74|0
1643225400000|2022-01-26 19:30:00|51.2|48.8|53.14|50.74|53.53|51.13|51.16|48.76|0
1643225700000|2022-01-26 19:35:00|53.04|50.64|51.41|49.01|53.79|51.39|50.83|48.43|0
1643226000000|2022-01-26 19:40:00|51.34|48.94|54.07|51.67|54.07|51.67|51.26|48.86|0
1643226300000|2022-01-26 19:45:00|54.14|51.74|57.95|55.55|58.19|55.79|52.42|50.02|0
1643226600000|2022-01-26 19:50:00|57.81|55.41|56.71|54.31|57.93|55.53|56.19|53.79|0
1643226900000|2022-01-26 19:55:00|56.85|54.45|56.54|54.14|57.52|55.12|56.54|54.14|0
1643227200000|2022-01-26 20:00:00|56.92|54.52|60.44|58.04|61.22|58.82|56.92|54.52|0
1643227500000|2022-01-26 20:05:00|60.53|58.13|62.7|60.3|62.7|60.3|60.53|58.13|0
1643227800000|2022-01-26 20:10:00|62.83|60.43|61.8|59.4|62.83|60.43|60.65|58.25|0
1643228100000|2022-01-26 20:15:00|61.79|59.39|62.84|60.44|63.01|60.61|60.79|58.39|0
1643228400000|2022-01-26 20:20:00|62.75|60.35|64.82|62.42|65.8|63.4|62.4|60|0
1643228700000|2022-01-26 20:25:00|64.78|62.38|63.09|60.69|65.31|62.91|62.21|59.81|0
1643229000000|2022-01-26 20:30:00|63.14|60.74|63.69|61.29|63.73|61.33|62.1|59.7|0
1643229300000|2022-01-26 20:35:00|63.64|61.24|63.41|61.01|64.65|62.25|62.72|60.32|0
1643229600000|2022-01-26 20:40:00|63.4|61|62.76|60.36|64.03|61.63|61.86|59.46|0
1643229900000|2022-01-26 20:45:00|62.74|60.34|61.91|59.51|63.8|61.4|61.68|59.28|0
1643230200000|2022-01-26 20:50:00|61.77|59.37|60.29|57.89|62.6|60.2|60.29|57.89|0
1643230500000|2022-01-26 20:55:00|60.3|57.9|60.89|58.49|61.91|59.51|60.1|57.7|0
1643230800000|2022-01-26 21:00:00|61.11|58.71|61.01|58.61|61.5|59.1|60.81|58.41|0
1643231100000|2022-01-26 21:05:00|61.02|58.62|61.2|58.8|62.3|59.9|60.55|58.15|0
1643231400000|2022-01-26 21:10:00|61.34|58.94|61.6|59.2|61.83|59.43|61.28|58.88|0
1643231700000|2022-01-26 21:15:00|61.78|58.98|61.42|58.62|61.9|59.1|61.31|58.51|0
1643232000000|2022-01-26 21:20:00|61.44|58.64|61.51|58.71|61.7|58.9|61.31|58.51|0
1643232300000|2022-01-26 21:25:00|61.46|58.66|61.3|58.5|61.59|58.79|61.21|58.41|0
1643232600000|2022-01-26 21:30:00|61.27|58.47|61.56|58.76|61.6|58.8|61.27|58.47|0
1643232900000|2022-01-26 21:35:00|61.57|58.77|61.79|58.99|62.03|59.23|61.56|58.76|0
1643233200000|2022-01-26 21:40:00|61.77|58.97|61.22|58.42|61.88|59.08|61.22|58.42|0
1643233500000|2022-01-26 21:45:00|61.2|58.4|61.01|58.21|61.37|58.57|60.77|57.97|0
1643233800000|2022-01-26 21:50:00|61.03|58.23|60.91|58.11|61.36|58.56|60.89|58.09|0
1643234100000|2022-01-26 21:55:00|60.9|58.1|60.97|58.17|61.04|58.24|60.77|57.97|0
1643234400000|2022-01-26 22:00:00|60.98|58.18|61|58.2|61|58.2|60.9|58.1|0
1643234700000|2022-01-26 22:05:00|61.01|58.21|60.92|58.12|61.01|58.21|60.92|58.12|0
1643235000000|2022-01-26 22:10:00|60.9|58.1|60.86|58.06|60.93|58.13|60.86|58.06|0
1643235300000|2022-01-26 22:15:00|60.85|58.05|60.73|57.93|60.85|58.05|60.72|57.92|0
1643235600000|2022-01-26 22:20:00|60.74|57.94|60.56|57.76|60.75|57.95|60.52|57.72|0
1643235900000|2022-01-26 22:25:00|60.54|57.74|60.62|57.82|60.63|57.83|60.48|57.68|0
1643236200000|2022-01-26 22:30:00|60.61|57.81|60.57|57.77|60.62|57.82|60.56|57.76|0
1643236500000|2022-01-26 22:35:00|60.59|57.79|60.34|57.54|60.59|57.79|60.33|57.53|0
1643236800000|2022-01-26 22:40:00|60.32|57.52|60.17|57.37|60.33|57.53|60|57.2|0
1643237100000|2022-01-26 22:45:00|60.18|57.38|60.38|57.58|60.38|57.58|60.15|57.35|0
1643237400000|2022-01-26 22:50:00|60.37|57.57|60.53|57.73|60.53|57.73|60.34|57.54|0
1643237700000|2022-01-26 22:55:00|60.5|57.7|60.43|57.63|60.65|57.85|60.43|57.63|0
1643238000000|2022-01-26 23:00:00|60.09|57.29|59.7|56.9|60.37|57.57|59.2|56.4|0
1643238300000|2022-01-26 23:05:00|59.71|56.91|58.87|56.07|59.84|57.04|58.85|56.05|0
1643238600000|2022-01-26 23:10:00|58.81|56.01|58.93|56.13|59.19|56.39|58.77|55.97|0
1643238900000|2022-01-26 23:15:00|58.91|56.11|59.27|56.47|59.46|56.66|58.8|56|0
1643239200000|2022-01-26 23:20:00|59.23|56.43|59.11|56.31|59.23|56.43|58.9|56.1|0
1643239500000|2022-01-26 23:25:00|59.1|56.3|58.95|56.15|59.29|56.49|58.82|56.02|0
1643239800000|2022-01-26 23:30:00|58.93|56.13|58.59|55.79|58.93|56.13|58.47|55.67|0
1643240100000|2022-01-26 23:35:00|58.61|55.81|58.8|56|58.82|56.02|58.52|55.72|0
1643240400000|2022-01-26 23:40:00|58.79|55.99|58.82|56.02|58.95|56.15|58.68|55.88|0
1643240700000|2022-01-26 23:45:00|58.8|56|58.69|55.89|58.8|56|58.57|55.77|0
1643241000000|2022-01-26 23:50:00|58.72|55.92|58.88|56.08|58.92|56.12|58.7|55.9|0
1643241300000|2022-01-26 23:55:00|58.9|56.1|58.62|55.82|58.9|56.1|58.59|55.79|0
1643241600000|2022-01-27 00:00:00|58.65|55.85|58.8|56|59.02|56.22|58.54|55.74|0
1643241900000|2022-01-27 00:05:00|58.86|56.06|59.3|56.5|59.38|56.58|58.79|55.99|0
1643242200000|2022-01-27 00:10:00|59.31|56.51|59.63|56.83|59.7|56.9|59.26|56.46|0
1643242500000|2022-01-27 00:15:00|59.65|56.85|59.97|57.17|60.01|57.21|59.65|56.85|0
1643242800000|2022-01-27 00:20:00|59.93|57.13|59.52|56.72|60.23|57.43|59.51|56.71|0
1643243100000|2022-01-27 00:25:00|59.54|56.74|59.96|57.16|60.05|57.25|59.43|56.63|0
1643243400000|2022-01-27 00:30:00|59.95|57.15|59.99|57.19|60.33|57.53|59.9|57.1|0
1643243700000|2022-01-27 00:35:00|59.94|57.14|60.15|57.35|60.24|57.44|59.9|57.1|0
1643244000000|2022-01-27 00:40:00|60.11|57.31|60.27|57.47|60.48|57.68|60.01|57.21|0
1643244300000|2022-01-27 00:45:00|60.28|57.48|60.38|57.58|60.46|57.66|60.11|57.31|0
1643244600000|2022-01-27 00:50:00|60.35|57.55|60.71|57.91|60.71|57.91|59.99|57.19|0
1643244900000|2022-01-27 00:55:00|60.76|57.96|61.29|58.49|61.36|58.56|60.65|57.85|0
1643245200000|2022-01-27 01:00:00|61.45|58.65|61.95|59.15|62.2|59.4|61.09|58.29|0
1643245500000|2022-01-27 01:05:00|61.97|59.17|62.82|60.02|63.04|60.24|61.84|59.04|0
1643245800000|2022-01-27 01:10:00|62.81|60.01|62.64|59.84|62.83|60.03|62.16|59.36|0
1643246100000|2022-01-27 01:15:00|62.61|59.81|64.65|61.85|64.65|61.85|62.44|59.64|0
1643246400000|2022-01-27 01:20:00|64.73|61.93|64.53|61.73|65.17|62.37|64.47|61.67|0
1643246700000|2022-01-27 01:25:00|64.49|61.69|64.56|61.76|64.65|61.85|64.14|61.34|0
1643247000000|2022-01-27 01:30:00|64.58|61.78|64.19|61.39|64.92|62.12|64.17|61.37|0
1643247300000|2022-01-27 01:35:00|64.22|61.42|64.61|61.81|64.61|61.81|63.97|61.17|0
1643247600000|2022-01-27 01:40:00|64.66|61.86|64.71|61.91|64.91|62.11|64.3|61.5|0
1643247900000|2022-01-27 01:45:00|64.68|61.88|65.03|62.23|65.15|62.35|64.64|61.84|0
1643248200000|2022-01-27 01:50:00|65.01|62.21|65.25|62.45|65.38|62.58|64.76|61.96|0
1643248500000|2022-01-27 01:55:00|65.21|62.41|66.86|64.06|66.98|64.18|65.21|62.41|0
1643248800000|2022-01-27 02:00:00|66.92|64.12|67.58|64.78|67.9|65.1|66.92|64.12|0
1643249100000|2022-01-27 02:05:00|67.63|64.83|68.39|65.59|68.39|65.59|67.42|64.62|0
1643249400000|2022-01-27 02:10:00|68.18|65.38|68.25|65.45|68.37|65.57|67.89|65.09|0
1643249700000|2022-01-27 02:15:00|68.23|65.43|68.36|65.56|68.39|65.59|68.08|65.28|0
1643250000000|2022-01-27 02:20:00|68.34|65.54|68.08|65.28|68.39|65.59|68.03|65.23|0
1643250300000|2022-01-27 02:25:00|68.07|65.27|68.56|65.76|68.8|66|68.03|65.23|0
1643250600000|2022-01-27 02:30:00|68.58|65.78|68.64|65.84|68.75|65.95|68.33|65.53|0
1643250900000|2022-01-27 02:35:00|68.65|65.85|67.4|64.6|68.7|65.9|67.4|64.6|0
1643251200000|2022-01-27 02:40:00|67.5|64.7|67.57|64.77|67.62|64.82|67.22|64.42|0
1643251500000|2022-01-27 02:45:00|67.46|64.66|67.17|64.37|67.47|64.67|66.89|64.09|0
1643251800000|2022-01-27 02:50:00|67.15|64.35|67.31|64.51|67.45|64.65|67.07|64.27|0
1643252100000|2022-01-27 02:55:00|67.36|64.56|67.76|64.96|67.88|65.08|67.32|64.52|0
1643252400000|2022-01-27 03:00:00|67.75|64.95|68.29|65.49|68.35|65.55|67.56|64.76|0
1643252700000|2022-01-27 03:05:00|68.3|65.5|67.83|65.03|68.45|65.65|67.8|65|0
1643253000000|2022-01-27 03:10:00|67.77|64.97|68.11|65.31|68.13|65.33|67.77|64.97|0
1643253300000|2022-01-27 03:15:00|68.04|65.24|67.44|64.64|68.2|65.4|67.42|64.62|0
1643253600000|2022-01-27 03:20:00|67.47|64.67|67.55|64.75|67.57|64.77|67.13|64.33|0
1643253900000|2022-01-27 03:25:00|67.53|64.73|67.64|64.84|67.8|65|67.53|64.73|0
1643254200000|2022-01-27 03:30:00|67.63|64.83|67.48|64.68|67.75|64.95|67.18|64.38|0
1643254500000|2022-01-27 03:35:00|67.46|64.66|68.27|65.47|68.4|65.6|67.46|64.66|0
1643254800000|2022-01-27 03:40:00|68.29|65.49|69.52|66.72|69.74|66.94|68.27|65.47|0
1643255100000|2022-01-27 03:45:00|69.44|66.64|69.57|66.77|70.05|67.25|69.35|66.55|0
1643255400000|2022-01-27 03:50:00|69.59|66.79|69.42|66.62|69.68|66.88|69.2|66.4|0
1643255700000|2022-01-27 03:55:00|69.46|66.66|69.28|66.48|69.86|67.06|69.18|66.38|0
1643256000000|2022-01-27 04:00:00|69.27|66.47|69.44|66.64|69.51|66.71|69.08|66.28|0
1643256300000|2022-01-27 04:05:00|69.4|66.6|69.35|66.55|69.56|66.76|69.22|66.42|0
1643256600000|2022-01-27 04:10:00|69.37|66.57|69.22|66.42|69.58|66.78|69.15|66.35|0
1643256900000|2022-01-27 04:15:00|69.21|66.41|68.73|65.93|69.46|66.66|68.71|65.91|0
1643257200000|2022-01-27 04:20:00|68.8|66|68.71|65.91|68.97|66.17|68.65|65.85|0
1643257500000|2022-01-27 04:25:00|68.77|65.97|69|66.2|69.06|66.26|68.38|65.58|0
1643257800000|2022-01-27 04:30:00|68.99|66.19|68.66|65.86|69.08|66.28|68.58|65.78|0
1643258100000|2022-01-27 04:35:00|68.71|65.91|68.71|65.91|68.85|66.05|68.59|65.79|0
1643258400000|2022-01-27 04:40:00|68.73|65.93|69.13|66.33|69.21|66.41|68.68|65.88|0
1643258700000|2022-01-27 04:45:00|69.09|66.29|69.15|66.35|69.2|66.4|68.95|66.15|0
1643259000000|2022-01-27 04:50:00|69.13|66.33|69|66.2|69.15|66.35|68.82|66.02|0
1643259300000|2022-01-27 04:55:00|68.97|66.17|68.91|66.11|69.01|66.21|68.76|65.96|0
1643259600000|2022-01-27 05:00:00|68.86|66.06|68.01|65.21|68.89|66.09|68|65.2|0
1643259900000|2022-01-27 05:05:00|68|65.2|68.45|65.65|68.47|65.67|67.91|65.11|0
1643260200000|2022-01-27 05:10:00|68.41|65.61|68.91|66.11|68.95|66.15|68.39|65.59|0
1643260500000|2022-01-27 05:15:00|68.94|66.14|69.71|66.91|69.78|66.98|68.9|66.1|0
1643260800000|2022-01-27 05:20:00|69.76|66.96|69.61|66.81|69.8|67|69.42|66.62|0
1643261100000|2022-01-27 05:25:00|69.56|66.76|69.28|66.48|69.66|66.86|69.16|66.36|0
1643261400000|2022-01-27 05:30:00|69.29|66.49|68.46|65.66|69.33|66.53|68.34|65.54|0
1643261700000|2022-01-27 05:35:00|68.44|65.64|68.39|65.59|68.57|65.77|68.2|65.4|0
1643262000000|2022-01-27 05:40:00|68.35|65.55|68.26|65.46|68.69|65.89|68.17|65.37|0
1643262300000|2022-01-27 05:45:00|68.25|65.45|68.36|65.56|68.63|65.83|68.25|65.45|0
1643262600000|2022-01-27 05:50:00|68.34|65.54|68.59|65.79|68.8|66|68.26|65.46|0
1643262900000|2022-01-27 05:55:00|68.55|65.75|68.5|65.7|68.79|65.99|68.34|65.54|0
1643263200000|2022-01-27 06:00:00|68.63|65.83|68.67|65.87|68.74|65.94|68.18|65.38|0
1643263500000|2022-01-27 06:05:00|68.58|65.78|68|65.2|68.85|66.05|67.95|65.15|0
1643263800000|2022-01-27 06:10:00|67.99|65.19|67.71|64.91|67.99|65.19|67.42|64.62|0
1643264100000|2022-01-27 06:15:00|67.67|64.87|68.14|65.34|68.25|65.45|67.67|64.87|0
1643264400000|2022-01-27 06:20:00|68.15|65.35|68.6|65.8|68.61|65.81|68.01|65.21|0
1643264700000|2022-01-27 06:25:00|68.57|65.77|68.89|66.09|69.01|66.21|68.39|65.59|0
1643265000000|2022-01-27 06:30:00|68.88|66.08|69.24|66.44|69.36|66.56|68.84|66.04|0
1643265300000|2022-01-27 06:35:00|69.2|66.4|69.12|66.32|69.44|66.64|68.79|65.99|0
1643265600000|2022-01-27 06:40:00|69.21|66.41|69.14|66.34|69.38|66.58|68.88|66.08|0
1643265900000|2022-01-27 06:45:00|69.18|66.38|70.06|67.26|70.07|67.27|69.17|66.37|0
1643266200000|2022-01-27 06:50:00|70.09|67.29|69.12|66.32|70.09|67.29|69.12|66.32|0
1643266500000|2022-01-27 06:55:00|69.11|66.31|68.9|66.1|69.19|66.39|68.71|65.91|0
1643266800000|2022-01-27 07:00:00|68.7|65.9|68.11|65.31|68.79|65.99|68.11|65.31|0
1643267100000|2022-01-27 07:05:00|68.04|65.24|68.51|65.71|68.51|65.71|67.79|64.99|0
1643267400000|2022-01-27 07:10:00|68.46|65.66|67.71|64.91|68.6|65.8|67.24|64.44|0
1643267700000|2022-01-27 07:15:00|67.65|64.85|67.29|64.49|67.65|64.85|67.12|64.32|0
1643268000000|2022-01-27 07:20:00|67.28|64.48|67.49|64.69|67.51|64.71|67.05|64.25|0
1643268300000|2022-01-27 07:25:00|67.5|64.7|67.28|64.48|67.66|64.86|66.95|64.15|0
1643268600000|2022-01-27 07:30:00|67.3|64.5|67.18|64.38|67.46|64.66|66.71|63.91|0
1643268900000|2022-01-27 07:35:00|67.2|64.4|67|64.2|67.23|64.43|66.81|64.01|0
1643269200000|2022-01-27 07:40:00|66.93|64.13|66.53|63.73|66.99|64.19|66.48|63.68|0
1643269500000|2022-01-27 07:45:00|66.48|63.68|66.37|63.57|67.18|64.38|64.7|61.9|0
1643269800000|2022-01-27 07:50:00|66.28|63.48|65.95|63.15|66.44|63.64|65.91|63.11|0
1643270100000|2022-01-27 07:55:00|65.92|63.12|66.77|63.97|66.86|64.06|65.89|63.09|0
1643270400000|2022-01-27 08:00:00|66.7|63.9|66.11|63.31|66.75|63.95|66.06|63.26|0
1643270700000|2022-01-27 08:05:00|65.89|63.49|66|63.6|66.34|63.94|65.56|63.16|0
1643271000000|2022-01-27 08:10:00|66.11|63.71|65.21|62.81|66.42|64.02|65.13|62.73|0
1643271300000|2022-01-27 08:15:00|65.15|62.75|64.61|62.21|65.43|63.03|64.47|62.07|0
1643271600000|2022-01-27 08:20:00|64.53|62.13|65.03|62.63|65.1|62.7|64.28|61.88|0
1643271900000|2022-01-27 08:25:00|65.01|62.61|65.31|62.91|65.41|63.01|64.92|62.52|0
1643272200000|2022-01-27 08:30:00|65.23|62.83|65.21|62.81|65.7|63.3|65.1|62.7|0
1643272500000|2022-01-27 08:35:00|65.24|62.84|65.19|62.79|65.3|62.9|64.73|62.33|0
1643272800000|2022-01-27 08:40:00|65.23|62.83|64.74|62.34|65.23|62.83|64.66|62.26|0
1643273100000|2022-01-27 08:45:00|64.75|62.35|64.5|62.1|64.91|62.51|64.01|61.61|0
1643273400000|2022-01-27 08:50:00|64.52|62.12|63.07|60.67|65.2|62.8|63.06|60.66|0
1643273700000|2022-01-27 08:55:00|63.09|60.69|62.67|60.27|63.09|60.69|62.6|60.2|0
1643274000000|2022-01-27 09:00:00|62.69|60.29|62.45|60.05|63.07|60.67|61.76|59.36|0
1643274300000|2022-01-27 09:05:00|62.42|60.02|61.7|59.3|63.27|60.87|61.16|58.76|0
1643274600000|2022-01-27 09:10:00|61.74|59.34|61.15|58.75|61.93|59.53|60.96|58.56|0
1643274900000|2022-01-27 09:15:00|61.08|58.68|60.94|58.54|61.43|59.03|60.85|58.45|0
1643275200000|2022-01-27 09:20:00|61.01|58.61|60.37|57.97|61.36|58.96|60.37|57.97|0
1643275500000|2022-01-27 09:25:00|60.4|58|60.3|57.9|60.57|58.17|59.99|57.59|0
1643275800000|2022-01-27 09:30:00|60.29|57.89|60.85|58.45|60.85|58.45|60.27|57.87|0
1643276100000|2022-01-27 09:35:00|60.83|58.43|60.73|58.33|60.95|58.55|60.58|58.18|0
1643276400000|2022-01-27 09:40:00|60.7|58.3|60.09|57.69|60.85|58.45|60.01|57.61|0
1643276700000|2022-01-27 09:45:00|60.08|57.68|59.92|57.52|60.26|57.86|59.73|57.33|0
1643277000000|2022-01-27 09:50:00|59.96|57.56|59.7|57.3|60.03|57.63|59.45|57.05|0
1643277300000|2022-01-27 09:55:00|59.74|57.34|59.85|57.45|59.88|57.48|59.49|57.09|0
1643277600000|2022-01-27 10:00:00|59.87|57.47|59.33|56.93|59.98|57.58|59.29|56.89|0
1643277900000|2022-01-27 10:05:00|59.38|56.98|59.59|57.19|59.59|57.19|59.17|56.77|0
1643278200000|2022-01-27 10:10:00|59.57|57.17|60.25|57.85|60.33|57.93|59.44|57.04|0
1643278500000|2022-01-27 10:15:00|60.19|57.79|60.56|58.16|60.57|58.17|59.98|57.58|0
1643278800000|2022-01-27 10:20:00|60.53|58.13|60.02|57.62|60.6|58.2|60.02|57.62|0
1643279100000|2022-01-27 10:25:00|60.04|57.64|60.03|57.63|60.16|57.76|59.72|57.32|0
1643279400000|2022-01-27 10:30:00|60.01|57.61|59.49|57.09|60.83|58.43|59.41|57.01|0
1643279700000|2022-01-27 10:35:00|59.51|57.11|59.39|56.99|59.67|57.27|59.32|56.92|0
1643280000000|2022-01-27 10:40:00|59.4|57|59.86|57.46|60|57.6|59.35|56.95|0
1643280300000|2022-01-27 10:45:00|59.83|57.43|60.32|57.92|60.32|57.92|59.54|57.14|0
1643280600000|2022-01-27 10:50:00|60.3|57.9|61.03|58.63|61.1|58.7|60.25|57.85|0
1643280900000|2022-01-27 10:55:00|61.02|58.62|61.26|58.86|61.6|59.2|61.01|58.61|0
1643281200000|2022-01-27 11:00:00|61.23|58.83|60.51|58.11|61.25|58.85|60.4|58|0
1643281500000|2022-01-27 11:05:00|60.46|58.06|60.55|58.15|60.58|58.18|60.16|57.76|0
1643281800000|2022-01-27 11:10:00|60.53|58.13|59.99|57.59|60.55|58.15|59.96|57.56|0
1643282100000|2022-01-27 11:15:00|59.98|57.58|60.11|57.71|60.14|57.74|59.71|57.31|0
1643282400000|2022-01-27 11:20:00|60.13|57.73|60.13|57.73|60.47|58.07|60.1|57.7|0
1643282700000|2022-01-27 11:25:00|60.08|57.68|59.36|56.96|60.1|57.7|59.24|56.84|0
1643283000000|2022-01-27 11:30:00|59.37|56.97|59.51|57.11|59.68|57.28|59.25|56.85|0
1643283300000|2022-01-27 11:35:00|59.54|57.14|60.15|57.75|60.23|57.83|59.29|56.89|0
1643283600000|2022-01-27 11:40:00|60.13|57.73|59.92|57.52|60.17|57.77|59.71|57.31|0
1643283900000|2022-01-27 11:45:00|59.95|57.55|59.84|57.44|60.42|58.02|59.72|57.32|0
1643284200000|2022-01-27 11:50:00|59.85|57.45|59.48|57.08|59.87|57.47|59.25|56.85|0
1643284500000|2022-01-27 11:55:00|59.46|57.06|59.04|56.64|59.77|57.37|58.96|56.56|0
1643284800000|2022-01-27 12:00:00|58.96|56.56|59.22|56.82|59.41|57.01|58.91|56.51|0
1643285100000|2022-01-27 12:05:00|59.18|56.78|59.26|56.86|59.63|57.23|59.18|56.78|0
1643285400000|2022-01-27 12:10:00|59.27|56.87|58.59|56.19|59.31|56.91|58.44|56.04|0
1643285700000|2022-01-27 12:15:00|58.6|56.2|59.6|57.2|59.6|57.2|58.4|56|0
1643286000000|2022-01-27 12:20:00|59.62|57.22|60.3|57.9|60.3|57.9|59.41|57.01|0
1643286300000|2022-01-27 12:25:00|60.29|57.89|59.88|57.48|60.29|57.89|59.64|57.24|0
1643286600000|2022-01-27 12:30:00|59.94|57.54|60.63|58.23|60.66|58.26|59.6|57.2|0
1643286900000|2022-01-27 12:35:00|60.6|58.2|60.08|57.68|60.67|58.27|59.72|57.32|0
1643287200000|2022-01-27 12:40:00|60.07|57.67|60.13|57.73|60.21|57.81|59.79|57.39|0
1643287500000|2022-01-27 12:45:00|60.16|57.76|59.4|57|60.16|57.76|59.3|56.9|0
1643287800000|2022-01-27 12:50:00|59.49|57.09|58.59|56.19|59.58|57.18|58.41|56.01|0
1643288100000|2022-01-27 12:55:00|58.65|56.25|58.9|56.5|58.94|56.54|58.43|56.03|0
1643288400000|2022-01-27 13:00:00|58.81|56.41|58.83|56.43|59.04|56.64|58.28|55.88|0
1643288700000|2022-01-27 13:05:00|58.76|56.36|57.9|55.5|58.76|56.36|57.9|55.5|0
1643289000000|2022-01-27 13:10:00|57.88|55.48|57.95|55.55|59.24|56.84|57.68|55.28|0
1643289300000|2022-01-27 13:15:00|58.01|55.61|57.62|55.22|58.2|55.8|57.6|55.2|0
1643289600000|2022-01-27 13:20:00|57.6|55.2|57.49|55.09|58.14|55.74|57.49|55.09|0
1643289900000|2022-01-27 13:25:00|57.47|55.07|57.64|55.24|57.94|55.54|57.16|54.76|0
1643290200000|2022-01-27 13:30:00|57.56|55.16|57.97|55.57|58.17|55.77|57.33|54.93|0
1643290500000|2022-01-27 13:35:00|57.99|55.59|57.96|55.56|58.36|55.96|57.82|55.42|0
1643290800000|2022-01-27 13:40:00|57.97|55.57|57.68|55.28|58.09|55.69|57.52|55.12|0
1643291100000|2022-01-27 13:45:00|57.71|55.31|57.11|54.71|57.71|55.31|57.09|54.69|0
1643291400000|2022-01-27 13:50:00|57.19|54.79|56.68|54.28|57.26|54.86|56.68|54.28|0
1643291700000|2022-01-27 13:55:00|56.7|54.3|56.57|54.17|56.78|54.38|56.53|54.13|0
1643292000000|2022-01-27 14:00:00|56.62|54.22|56.33|53.93|56.68|54.28|56.25|53.85|0
1643292300000|2022-01-27 14:05:00|56.35|53.95|55.11|52.71|57.38|54.98|54.89|52.49|0
1643292600000|2022-01-27 14:10:00|55.12|52.72|54.63|52.23|55.17|52.77|54.63|52.23|0
1643292900000|2022-01-27 14:15:00|54.59|52.19|54.81|52.41|54.86|52.46|54.53|52.13|0
1643293200000|2022-01-27 14:20:00|54.79|52.39|55.11|52.71|55.27|52.87|54.73|52.33|0
1643293500000|2022-01-27 14:25:00|55.04|52.64|54.39|51.99|55.04|52.64|54.33|51.93|0
1643293800000|2022-01-27 14:30:00|54.29|51.89|54.7|52.3|54.8|52.4|53.68|51.28|0
1643294100000|2022-01-27 14:35:00|54.66|52.26|54.72|52.32|55.18|52.78|54.42|52.02|0
1643294400000|2022-01-27 14:40:00|54.82|52.42|53.05|50.65|54.82|52.42|53|50.6|0
1643294700000|2022-01-27 14:45:00|53.01|50.61|51.84|49.44|53.56|51.16|51.45|49.05|0
1643295000000|2022-01-27 14:50:00|51.82|49.42|51.56|49.16|52.03|49.63|51.47|49.07|0
1643295300000|2022-01-27 14:55:00|51.74|49.34|52.23|49.83|53.01|50.61|51.69|49.29|0
1643295600000|2022-01-27 15:00:00|52.2|49.8|51.99|49.59|53.52|51.12|51.95|49.55|0
1643295900000|2022-01-27 15:05:00|51.91|49.51|51.66|49.26|52.31|49.91|51.33|48.93|0
1643296200000|2022-01-27 15:10:00|51.67|49.27|51.44|49.04|52.1|49.7|51.23|48.83|0
1643296500000|2022-01-27 15:15:00|51.54|49.14|52.13|49.73|52.28|49.88|51.32|48.92|0
1643296800000|2022-01-27 15:20:00|52.14|49.74|52.75|50.35|52.75|50.35|51.87|49.47|0
1643297100000|2022-01-27 15:25:00|52.83|50.43|54.87|52.47|54.87|52.47|52.47|50.07|0
1643297400000|2022-01-27 15:30:00|54.99|52.59|55.13|52.73|55.57|53.17|54.57|52.17|0
1643297700000|2022-01-27 15:35:00|55.17|52.77|56.21|53.81|56.82|54.42|54.47|52.07|0
1643298000000|2022-01-27 15:40:00|56.2|53.8|54.73|52.33|56.22|53.82|54.69|52.29|0
1643298300000|2022-01-27 15:45:00|54.69|52.29|55.09|52.69|55.47|53.07|54.54|52.14|0
1643298600000|2022-01-27 15:50:00|55.1|52.7|54.91|52.51|55.31|52.91|54.63|52.23|0
1643298900000|2022-01-27 15:55:00|54.87|52.47|53.72|51.32|54.94|52.54|53.62|51.22|0
1643299200000|2022-01-27 16:00:00|53.73|51.33|52.85|50.45|54.89|52.49|52.72|50.32|0
1643299500000|2022-01-27 16:05:00|52.89|50.49|54.48|52.08|54.52|52.12|52.78|50.38|0
1643299800000|2022-01-27 16:10:00|54.38|51.98|53.62|51.22|54.38|51.98|53.37|50.97|0
1643300100000|2022-01-27 16:15:00|53.56|51.16|55.03|52.63|55.54|53.14|53.56|51.16|0
1643300400000|2022-01-27 16:20:00|55.09|52.69|55.29|52.89|55.45|53.05|54.61|52.21|0
1643300700000|2022-01-27 16:25:00|55.28|52.88|55.47|53.07|56.13|53.73|55.21|52.81|0
1643301000000|2022-01-27 16:30:00|55.43|53.03|54.28|51.88|55.55|53.15|54.28|51.88|0
1643301300000|2022-01-27 16:35:00|54.32|51.92|54.53|52.13|54.65|52.25|53.9|51.5|0
1643301600000|2022-01-27 16:40:00|54.49|52.09|54.35|51.95|54.57|52.17|53.79|51.39|0
1643301900000|2022-01-27 16:45:00|54.33|51.93|54.52|52.12|54.65|52.25|53.98|51.58|0
1643302200000|2022-01-27 16:50:00|54.51|52.11|54.25|51.85|54.89|52.49|54.23|51.83|0
1643302500000|2022-01-27 16:55:00|54.27|51.87|54.39|51.99|54.67|52.27|54.25|51.85|0
1643302800000|2022-01-27 17:00:00|54.6|52.2|54.54|52.14|55.16|52.76|54.45|52.05|0
1643303100000|2022-01-27 17:05:00|54.56|52.16|55.74|53.34|55.92|53.52|54.56|52.16|0
1643303400000|2022-01-27 17:10:00|55.64|53.24|56.08|53.68|56.45|54.05|55.64|53.24|0
1643303700000|2022-01-27 17:15:00|56.1|53.7|58.04|55.64|58.42|56.02|56.1|53.7|0
1643304000000|2022-01-27 17:20:00|58.06|55.66|58.74|56.34|59.14|56.74|57.04|54.64|0
1643304300000|2022-01-27 17:25:00|58.76|56.36|58.82|56.42|59.14|56.74|58.28|55.88|0
1643304600000|2022-01-27 17:30:00|58.9|56.5|59.56|57.16|59.64|57.24|58.53|56.13|0
1643304900000|2022-01-27 17:35:00|59.58|57.18|59.97|57.57|60.35|57.95|59.43|57.03|0
1643305200000|2022-01-27 17:40:00|60.01|57.61|59.98|57.58|60.25|57.85|59.61|57.21|0
1643305500000|2022-01-27 17:45:00|60.01|57.61|61.24|58.84|61.41|59.01|58.93|56.53|0
1643305800000|2022-01-27 17:50:00|61.1|58.7|59.93|57.53|61.12|58.72|59.89|57.49|0
1643306100000|2022-01-27 17:55:00|60.05|57.65|59.61|57.21|60.05|57.65|58.97|56.57|0
1643306400000|2022-01-27 18:00:00|59.69|57.29|60.6|58.2|60.69|58.29|59.22|56.82|0
1643306700000|2022-01-27 18:05:00|60.7|58.3|61.24|58.84|61.56|59.16|60.54|58.14|0
1643307000000|2022-01-27 18:10:00|61.22|58.82|61.5|59.1|61.88|59.48|61.21|58.81|0
1643307300000|2022-01-27 18:15:00|61.53|59.13|62.03|59.63|62.1|59.7|60.76|58.36|0
1643307600000|2022-01-27 18:20:00|62.06|59.66|62.99|60.59|63.17|60.77|61.9|59.5|0
1643307900000|2022-01-27 18:25:00|63.08|60.68|63.19|60.79|63.28|60.88|62.41|60.01|0
1643308200000|2022-01-27 18:30:00|63.15|60.75|62.49|60.09|63.19|60.79|62.27|59.87|0
1643308500000|2022-01-27 18:35:00|62.34|59.94|63.06|60.66|63.06|60.66|61.65|59.25|0
1643308800000|2022-01-27 18:40:00|62.97|60.57|62.73|60.33|63.3|60.9|62.08|59.68|0
1643309100000|2022-01-27 18:45:00|62.66|60.26|61.99|59.59|62.9|60.5|61.91|59.51|0
1643309400000|2022-01-27 18:50:00|62.11|59.71|62.67|60.27|62.89|60.49|61.86|59.46|0
1643309700000|2022-01-27 18:55:00|62.64|60.24|61.62|59.22|62.8|60.4|61.18|58.78|0
1643310000000|2022-01-27 19:00:00|61.74|59.34|59.3|56.9|61.74|59.34|58.95|56.55|0
1643310300000|2022-01-27 19:05:00|59.27|56.87|59.3|56.9|59.87|57.47|58.57|56.17|0
1643310600000|2022-01-27 19:10:00|59.42|57.02|59.68|57.28|59.74|57.34|58.98|56.58|0
1643310900000|2022-01-27 19:15:00|59.65|57.25|60.39|57.99|60.7|58.3|59.58|57.18|0
1643311200000|2022-01-27 19:20:00|60.35|57.95|61.55|59.15|61.55|59.15|60.35|57.95|0
1643311500000|2022-01-27 19:25:00|61.47|59.07|62.08|59.68|62.31|59.91|61.3|58.9|0
1643311800000|2022-01-27 19:30:00|62.1|59.7|62.61|60.21|62.91|60.51|61.49|59.09|0
1643312100000|2022-01-27 19:35:00|62.57|60.17|61.68|59.28|62.61|60.21|61.59|59.19|0
1643312400000|2022-01-27 19:40:00|61.8|59.4|60.89|58.49|61.8|59.4|60.59|58.19|0
1643312700000|2022-01-27 19:45:00|60.91|58.51|60.86|58.46|61.15|58.75|60.21|57.81|0
1643313000000|2022-01-27 19:50:00|61.04|58.64|62.1|59.7|62.25|59.85|60.97|58.57|0
1643313300000|2022-01-27 19:55:00|62.14|59.74|61.85|59.45|62.66|60.26|61.47|59.07|0
1643313600000|2022-01-27 20:00:00|61.76|59.36|61.12|58.72|61.76|59.36|60.52|58.12|0
1643313900000|2022-01-27 20:05:00|61.14|58.74|61.59|59.19|61.65|59.25|60.42|58.02|0
1643314200000|2022-01-27 20:10:00|61.56|59.16|62.48|60.08|62.72|60.32|61.35|58.95|0
1643314500000|2022-01-27 20:15:00|62.56|60.16|62.32|59.92|63.75|61.35|61.61|59.21|0
1643314800000|2022-01-27 20:20:00|62.18|59.78|61.35|58.95|63.1|60.7|61.35|58.95|0
1643315100000|2022-01-27 20:25:00|61.51|59.11|60.78|58.38|61.55|59.15|60.41|58.01|0
1643315400000|2022-01-27 20:30:00|60.74|58.34|60.84|58.44|60.95|58.55|59.97|57.57|0
1643315700000|2022-01-27 20:35:00|60.79|58.39|60.26|57.86|60.8|58.4|59.9|57.5|0
1643316000000|2022-01-27 20:40:00|60.29|57.89|58.34|55.94|60.46|58.06|58|55.6|0
1643316300000|2022-01-27 20:45:00|58.14|55.74|58.27|55.87|59.8|57.4|57.33|54.93|0
1643316600000|2022-01-27 20:50:00|58.2|55.8|58.82|56.42|58.95|56.55|58.2|55.8|0
1643316900000|2022-01-27 20:55:00|58.75|56.35|59.38|56.98|59.38|56.98|58.47|56.07|0
1643317200000|2022-01-27 21:00:00|59.25|56.85|59.46|57.06|59.7|57.3|59.12|56.72|0
1643317500000|2022-01-27 21:05:00|59.27|56.87|58.94|56.54|59.37|56.97|57.98|55.58|0
1643317800000|2022-01-27 21:10:00|59.01|56.61|58.99|56.59|59.52|57.12|58.58|56.18|0
1643318100000|2022-01-27 21:15:00|59.13|56.33|58.8|56|59.22|56.42|58.8|56|0
1643318400000|2022-01-27 21:20:00|58.72|55.92|59.42|56.62|59.42|56.62|58.72|55.92|0
1643318700000|2022-01-27 21:25:00|59.36|56.56|59.24|56.44|59.39|56.59|59.05|56.25|0
1643319000000|2022-01-27 21:30:00|59.22|56.42|58.44|55.64|59.59|56.79|57.77|54.97|0
1643319300000|2022-01-27 21:35:00|58.34|55.54|58.18|55.38|58.66|55.86|58.18|55.38|0
1643319600000|2022-01-27 21:40:00|58.11|55.31|57.83|55.03|58.37|55.57|57.67|54.87|0
1643319900000|2022-01-27 21:45:00|57.88|55.08|57.77|54.97|57.91|55.11|57.48|54.68|0
1643320200000|2022-01-27 21:50:00|57.8|55|57.82|55.02|58.03|55.23|57.59|54.79|0
1643320500000|2022-01-27 21:55:00|57.78|54.98|57.42|54.62|57.8|55|57.42|54.62|0
1643320800000|2022-01-27 22:00:00|57.48|54.68|56.76|53.96|57.49|54.69|56.7|53.9|0
1643321100000|2022-01-27 22:05:00|56.77|53.97|56.7|53.9|56.89|54.09|56.47|53.67|0
1643321400000|2022-01-27 22:10:00|56.71|53.91|57.05|54.25|57.08|54.28|56.71|53.91|0
1643321700000|2022-01-27 22:15:00|57.09|54.29|56.95|54.15|57.25|54.45|56.89|54.09|0
1643322000000|2022-01-27 22:20:00|56.91|54.11|57.21|54.41|57.29|54.49|56.86|54.06|0
1643322300000|2022-01-27 22:25:00|57.22|54.42|57.52|54.72|57.52|54.72|57.22|54.42|0
1643322600000|2022-01-27 22:30:00|57.63|54.83|57.65|54.85|57.75|54.95|57.51|54.71|0
1643322900000|2022-01-27 22:35:00|57.69|54.89|57.66|54.86|57.75|54.95|57.48|54.68|0
1643323200000|2022-01-27 22:40:00|57.65|54.85|57.55|54.75|57.72|54.92|57.48|54.68|0
1643323500000|2022-01-27 22:45:00|57.54|54.74|57.23|54.43|57.54|54.74|57.22|54.42|0
1643323800000|2022-01-27 22:50:00|57.25|54.45|57.09|54.29|57.32|54.52|57.04|54.24|0
1643324100000|2022-01-27 22:55:00|57.11|54.31|56.99|54.19|57.12|54.32|56.96|54.16|0
1643324400000|2022-01-27 23:00:00|56.93|54.13|57.14|54.34|57.3|54.5|56.73|53.93|0
1643324700000|2022-01-27 23:05:00|57.13|54.33|56.87|54.07|57.14|54.34|56.66|53.86|0
1643325000000|2022-01-27 23:10:00|56.81|54.01|56.72|53.92|56.87|54.07|56.6|53.8|0
1643325300000|2022-01-27 23:15:00|56.73|53.93|57.55|54.75|57.55|54.75|56.73|53.93|0
1643325600000|2022-01-27 23:20:00|57.5|54.7|56.99|54.19|57.53|54.73|56.93|54.13|0
1643325900000|2022-01-27 23:25:00|56.94|54.14|57|54.2|57.03|54.23|56.68|53.88|0
1643326200000|2022-01-27 23:30:00|56.99|54.19|57.3|54.5|57.3|54.5|56.88|54.08|0
1643326500000|2022-01-27 23:35:00|57.33|54.53|57.08|54.28|57.35|54.55|57.01|54.21|0
1643326800000|2022-01-27 23:40:00|57.09|54.29|57.42|54.62|57.5|54.7|57.05|54.25|0
1643327100000|2022-01-27 23:45:00|57.38|54.58|57.43|54.63|57.48|54.68|57.13|54.33|0
1643327400000|2022-01-27 23:50:00|57.46|54.66|57.44|54.64|57.71|54.91|57.4|54.6|0
1643327700000|2022-01-27 23:55:00|57.43|54.63|58.09|55.29|58.11|55.31|57.41|54.61|0
1643328000000|2022-01-28 00:00:00|58.17|55.37|58.01|55.21|58.53|55.73|57.93|55.13|0
1643328300000|2022-01-28 00:05:00|58|55.2|58.48|55.68|58.48|55.68|57.91|55.11|0
1643328600000|2022-01-28 00:10:00|58.47|55.67|57.64|54.84|58.47|55.67|57.64|54.84|0
1643328900000|2022-01-28 00:15:00|57.68|54.88|58.14|55.34|58.23|55.43|57.56|54.76|0
1643329200000|2022-01-28 00:20:00|58.12|55.32|58.1|55.3|58.37|55.57|58.03|55.23|0
1643329500000|2022-01-28 00:25:00|58.16|55.36|58.37|55.57|58.37|55.57|57.9|55.1|0
1643329800000|2022-01-28 00:30:00|58.26|55.46|58.92|56.12|59.17|56.37|58.25|55.45|0
1643330100000|2022-01-28 00:35:00|58.94|56.14|58.77|55.97|58.94|56.14|58.63|55.83|0
1643330400000|2022-01-28 00:40:00|58.82|56.02|59|56.2|59.21|56.41|58.82|56.02|0
1643330700000|2022-01-28 00:45:00|59.02|56.22|58.58|55.78|59.25|56.45|58.47|55.67|0
1643331000000|2022-01-28 00:50:00|58.56|55.76|58.11|55.31|58.67|55.87|58.04|55.24|0
1643331300000|2022-01-28 00:55:00|58.14|55.34|57.78|54.98|58.14|55.34|57.46|54.66|0
1643331600000|2022-01-28 01:00:00|57.77|54.97|57.28|54.48|57.84|55.04|57.14|54.34|0
1643331900000|2022-01-28 01:05:00|57.31|54.51|57.72|54.92|57.72|54.92|57.06|54.26|0
1643332200000|2022-01-28 01:10:00|57.71|54.91|57.83|55.03|57.83|55.03|57.39|54.59|0
1643332500000|2022-01-28 01:15:00|57.81|55.01|57.52|54.72|57.92|55.12|57.49|54.69|0
1643332800000|2022-01-28 01:20:00|57.5|54.7|57.58|54.78|57.59|54.79|57.18|54.38|0
1643333100000|2022-01-28 01:25:00|57.57|54.77|57.24|54.44|57.58|54.78|57.14|54.34|0
1643333400000|2022-01-28 01:30:00|57.19|54.39|57.99|55.19|58.02|55.22|57.18|54.38|0
1643333700000|2022-01-28 01:35:00|57.97|55.17|57.99|55.19|58.1|55.3|57.76|54.96|0
1643334000000|2022-01-28 01:40:00|58.08|55.28|57.7|54.9|58.23|55.43|57.58|54.78|0
1643334300000|2022-01-28 01:45:00|57.69|54.89|58.28|55.48|58.35|55.55|57.48|54.68|0
1643334600000|2022-01-28 01:50:00|58.23|55.43|58.37|55.57|58.44|55.64|58.03|55.23|0
1643334900000|2022-01-28 01:55:00|58.31|55.51|57.81|55.01|58.31|55.51|57.7|54.9|0
1643335200000|2022-01-28 02:00:00|57.79|54.99|57.74|54.94|58.03|55.23|57.54|54.74|0
1643335500000|2022-01-28 02:05:00|57.7|54.9|57.74|54.94|57.85|55.05|57.65|54.85|0
1643335800000|2022-01-28 02:10:00|57.72|54.92|57.93|55.13|57.99|55.19|57.52|54.72|0
1643336100000|2022-01-28 02:15:00|57.89|55.09|58.13|55.33|58.13|55.33|57.81|55.01|0
1643336400000|2022-01-28 02:20:00|58.12|55.32|57.6|54.8|58.12|55.32|57.5|54.7|0
1643336700000|2022-01-28 02:25:00|57.62|54.82|57.23|54.43|57.67|54.87|57.08|54.28|0
1643337000000|2022-01-28 02:30:00|57.24|54.44|57.2|54.4|57.27|54.47|57.02|54.22|0
1643337300000|2022-01-28 02:35:00|57.24|54.44|56.99|54.19|57.35|54.55|56.9|54.1|0
1643337600000|2022-01-28 02:40:00|57.02|54.22|56.97|54.17|57.16|54.36|56.97|54.17|0
1643337900000|2022-01-28 02:45:00|56.96|54.16|56.59|53.79|57.01|54.21|56.59|53.79|0
1643338200000|2022-01-28 02:50:00|56.6|53.8|56.5|53.7|56.72|53.92|56.47|53.67|0
1643338500000|2022-01-28 02:55:00|56.49|53.69|55.71|52.91|56.52|53.72|55.58|52.78|0
1643338800000|2022-01-28 03:00:00|55.69|52.89|55.77|52.97|55.81|53.01|55.64|52.84|0
1643339100000|2022-01-28 03:05:00|55.75|52.95|55.78|52.98|55.97|53.17|55.75|52.95|0
1643339400000|2022-01-28 03:10:00|55.74|52.94|55.76|52.96|55.87|53.07|55.54|52.74|0
1643339700000|2022-01-28 03:15:00|55.77|52.97|56.25|53.45|56.35|53.55|55.76|52.96|0
1643340000000|2022-01-28 03:20:00|56.23|53.43|56.34|53.54|56.45|53.65|56.09|53.29|0
1643340300000|2022-01-28 03:25:00|56.35|53.55|56.5|53.7|56.54|53.74|56.29|53.49|0
1643340600000|2022-01-28 03:30:00|56.52|53.72|56.34|53.54|56.55|53.75|56.29|53.49|0
1643340900000|2022-01-28 03:35:00|56.35|53.55|56.35|53.55|56.58|53.78|56.25|53.45|0
1643341200000|2022-01-28 03:40:00|56.33|53.53|56.66|53.86|56.72|53.92|56.33|53.53|0
1643341500000|2022-01-28 03:45:00|56.68|53.88|56.56|53.76|56.79|53.99|56.39|53.59|0
1643341800000|2022-01-28 03:50:00|56.58|53.78|56.73|53.93|56.87|54.07|56.43|53.63|0
1643342100000|2022-01-28 03:55:00|56.76|53.96|56.82|54.02|56.91|54.11|56.66|53.86|0
1643342400000|2022-01-28 04:00:00|56.78|53.98|56.77|53.97|56.86|54.06|56.52|53.72|0
1643342700000|2022-01-28 04:05:00|56.79|53.99|56.82|54.02|56.89|54.09|56.67|53.87|0
1643343000000|2022-01-28 04:10:00|56.87|54.07|56.79|53.99|56.9|54.1|56.76|53.96|0
1643343300000|2022-01-28 04:15:00|56.78|53.98|57.09|54.29|57.17|54.37|56.78|53.98|0
1643343600000|2022-01-28 04:20:00|57.07|54.27|57.12|54.32|57.23|54.43|56.98|54.18|0
1643343900000|2022-01-28 04:25:00|57.1|54.3|56.98|54.18|57.17|54.37|56.88|54.08|0
1643344200000|2022-01-28 04:30:00|56.97|54.17|56.8|54|57.05|54.25|56.75|53.95|0
1643344500000|2022-01-28 04:35:00|56.78|53.98|56.89|54.09|56.94|54.14|56.77|53.97|0
1643344800000|2022-01-28 04:40:00|56.88|54.08|56.93|54.13|56.95|54.15|56.77|53.97|0
1643345100000|2022-01-28 04:45:00|56.96|54.16|57.19|54.39|57.19|54.39|56.79|53.99|0
1643345400000|2022-01-28 04:50:00|57.18|54.38|57.39|54.59|57.41|54.61|57.17|54.37|0
1643345700000|2022-01-28 04:55:00|57.41|54.61|57.42|54.62|57.53|54.73|57.37|54.57|0
1643346000000|2022-01-28 05:00:00|57.41|54.61|57.37|54.57|57.57|54.77|57.35|54.55|0
1643346300000|2022-01-28 05:05:00|57.39|54.59|57.47|54.67|57.47|54.67|57.24|54.44|0
1643346600000|2022-01-28 05:10:00|57.52|54.72|56.78|53.98|57.64|54.84|56.68|53.88|0
1643346900000|2022-01-28 05:15:00|56.8|54|56.31|53.51|56.8|54|56.26|53.46|0
1643347200000|2022-01-28 05:20:00|56.36|53.56|56.26|53.46|56.4|53.6|56.14|53.34|0
1643347500000|2022-01-28 05:25:00|56.23|53.43|56.11|53.31|56.3|53.5|56.01|53.21|0
1643347800000|2022-01-28 05:30:00|56.12|53.32|56.44|53.64|56.44|53.64|56.05|53.25|0
1643348100000|2022-01-28 05:35:00|56.47|53.67|56.5|53.7|56.77|53.97|56.4|53.6|0
1643348400000|2022-01-28 05:40:00|56.48|53.68|56.37|53.57|56.49|53.69|56.34|53.54|0
1643348700000|2022-01-28 05:45:00|56.36|53.56|56.5|53.7|56.62|53.82|56.36|53.56|0
1643349000000|2022-01-28 05:50:00|56.49|53.69|56.29|53.49|56.55|53.75|56.28|53.48|0
1643349300000|2022-01-28 05:55:00|56.28|53.48|56.28|53.48|56.44|53.64|56.11|53.31|0
1643349600000|2022-01-28 06:00:00|56.27|53.47|56.31|53.51|56.58|53.78|55.94|53.14|0
1643349900000|2022-01-28 06:05:00|56.3|53.5|56.49|53.69|56.52|53.72|56.29|53.49|0
1643350200000|2022-01-28 06:10:00|56.56|53.76|56.53|53.73|56.83|54.03|56.53|53.73|0
1643350500000|2022-01-28 06:15:00|56.54|53.74|56.73|53.93|56.8|54|56.31|53.51|0
1643350800000|2022-01-28 06:20:00|56.72|53.92|56.55|53.75|56.72|53.92|56.55|53.75|0
1643351100000|2022-01-28 06:25:00|56.53|53.73|56.5|53.7|56.63|53.83|56.5|53.7|0
1643351400000|2022-01-28 06:30:00|56.52|53.72|56.67|53.87|56.81|54.01|56.52|53.72|0
1643351700000|2022-01-28 06:35:00|56.69|53.89|56.45|53.65|56.69|53.89|56.41|53.61|0
1643352000000|2022-01-28 06:40:00|56.46|53.66|56.56|53.76|56.57|53.77|56.41|53.61|0
1643352300000|2022-01-28 06:45:00|56.58|53.78|56.52|53.72|56.72|53.92|56.51|53.71|0
1643352600000|2022-01-28 06:50:00|56.51|53.71|56.31|53.51|56.53|53.73|56.29|53.49|0
1643352900000|2022-01-28 06:55:00|56.3|53.5|56.76|53.96|56.83|54.03|56.23|53.43|0
1643353200000|2022-01-28 07:00:00|56.78|53.98|57.32|54.52|57.37|54.57|56.78|53.98|0
1643353500000|2022-01-28 07:05:00|57.38|54.58|56.77|53.97|57.41|54.61|56.72|53.92|0
1643353800000|2022-01-28 07:10:00|56.74|53.94|57.31|54.51|57.43|54.63|56.49|53.69|0
1643354100000|2022-01-28 07:15:00|57.36|54.56|57.06|54.26|57.51|54.71|56.92|54.12|0
1643354400000|2022-01-28 07:20:00|57.04|54.24|57.66|54.86|57.72|54.92|57.04|54.24|0
1643354700000|2022-01-28 07:25:00|57.63|54.83|57.32|54.52|57.74|54.94|57.13|54.33|0
1643355000000|2022-01-28 07:30:00|57.3|54.5|57.63|54.83|57.65|54.85|57.3|54.5|0
1643355300000|2022-01-28 07:35:00|57.62|54.82|57.38|54.58|57.68|54.88|57.37|54.57|0
1643355600000|2022-01-28 07:40:00|57.36|54.56|57.42|54.62|57.54|54.74|57.26|54.46|0
1643355900000|2022-01-28 07:45:00|57.4|54.6|57.13|54.33|57.67|54.87|57.11|54.31|0
1643356200000|2022-01-28 07:50:00|57.14|54.34|56.65|53.85|57.27|54.47|56.59|53.79|0
1643356500000|2022-01-28 07:55:00|56.67|53.87|56.98|54.18|57.14|54.34|56.65|53.85|0
1643356800000|2022-01-28 08:00:00|56.96|54.16|57.47|54.67|57.5|54.7|56.96|54.16|0
1643357100000|2022-01-28 08:05:00|57.31|54.91|57.61|55.21|57.7|55.3|57.15|54.75|0
1643357400000|2022-01-28 08:10:00|57.55|55.15|58.42|56.02|58.42|56.02|57.55|55.15|0
1643357700000|2022-01-28 08:15:00|58.44|56.04|58.98|56.58|58.98|56.58|58.31|55.91|0
1643358000000|2022-01-28 08:20:00|58.93|56.53|59.1|56.7|59.65|57.25|58.93|56.53|0
1643358300000|2022-01-28 08:25:00|59.17|56.77|59.12|56.72|59.36|56.96|58.77|56.37|0
1643358600000|2022-01-28 08:30:00|59.17|56.77|59.19|56.79|59.51|57.11|58.93|56.53|0
1643358900000|2022-01-28 08:35:00|59.11|56.71|58.67|56.27|59.19|56.79|58.67|56.27|0
1643359200000|2022-01-28 08:40:00|58.65|56.25|58.84|56.44|58.84|56.44|58.52|56.12|0
1643359500000|2022-01-28 08:45:00|58.82|56.42|58.54|56.14|59.01|56.61|58.08|55.68|0
1643359800000|2022-01-28 08:50:00|58.6|56.2|58.3|55.9|58.64|56.24|58.22|55.82|0
1643360100000|2022-01-28 08:55:00|58.28|55.88|58.23|55.83|58.81|56.41|58.13|55.73|0
1643360400000|2022-01-28 09:00:00|58.29|55.89|58.79|56.39|58.81|56.41|58.04|55.64|0
1643360700000|2022-01-28 09:05:00|58.7|56.3|58.96|56.56|59.2|56.8|58.66|56.26|0
1643361000000|2022-01-28 09:10:00|58.98|56.58|57.87|55.47|59.03|56.63|57.78|55.38|0
1643361300000|2022-01-28 09:15:00|57.89|55.49|58.21|55.81|58.25|55.85|57.7|55.3|0
1643361600000|2022-01-28 09:20:00|58.23|55.83|58.1|55.7|58.39|55.99|57.76|55.36|0
1643361900000|2022-01-28 09:25:00|58.09|55.69|58.5|56.1|58.5|56.1|57.95|55.55|0
1643362200000|2022-01-28 09:30:00|58.52|56.12|58.99|56.59|59.14|56.74|57.51|55.11|0
1643362500000|2022-01-28 09:35:00|59.01|56.61|59.13|56.73|59.31|56.91|58.88|56.48|0
1643362800000|2022-01-28 09:40:00|59.1|56.7|58.64|56.24|59.26|56.86|58.64|56.24|0
1643363100000|2022-01-28 09:45:00|58.65|56.25|59.2|56.8|59.34|56.94|58.52|56.12|0
1643363400000|2022-01-28 09:50:00|59.15|56.75|59.17|56.77|59.42|57.02|59.05|56.65|0
1643363700000|2022-01-28 09:55:00|59.13|56.73|59.25|56.85|59.52|57.12|59|56.6|0
1643364000000|2022-01-28 10:00:00|59.22|56.82|59.51|57.11|59.71|57.31|59.19|56.79|0
1643364300000|2022-01-28 10:05:00|59.52|57.12|60.13|57.73|60.13|57.73|59.49|57.09|0
1643364600000|2022-01-28 10:10:00|60.1|57.7|59.67|57.27|60.1|57.7|59.6|57.2|0
1643364900000|2022-01-28 10:15:00|59.69|57.29|60.25|57.85|60.31|57.91|59.69|57.29|0
1643365200000|2022-01-28 10:20:00|60.24|57.84|59.68|57.28|60.47|58.07|59.67|57.27|0
1643365500000|2022-01-28 10:25:00|59.73|57.33|59.99|57.59|59.99|57.59|59.44|57.04|0
1643365800000|2022-01-28 10:30:00|59.96|57.56|59.53|57.13|60.05|57.65|58.83|56.43|0
1643366100000|2022-01-28 10:35:00|59.49|57.09|59.92|57.52|59.96|57.56|59.49|57.09|0
1643366400000|2022-01-28 10:40:00|59.97|57.57|59.33|56.93|59.97|57.57|59.3|56.9|0
1643366700000|2022-01-28 10:45:00|59.32|56.92|59.32|56.92|59.44|57.04|59.07|56.67|0
1643367000000|2022-01-28 10:50:00|59.33|56.93|59.68|57.28|59.8|57.4|59.33|56.93|0
1643367300000|2022-01-28 10:55:00|59.72|57.32|59.39|56.99|59.98|57.58|59.35|56.95|0
1643367600000|2022-01-28 11:00:00|59.37|56.97|59.56|57.16|59.72|57.32|59.15|56.75|0
1643367900000|2022-01-28 11:05:00|59.57|57.17|59.77|57.37|59.91|57.51|59.39|56.99|0
1643368200000|2022-01-28 11:10:00|59.76|57.36|60.24|57.84|60.24|57.84|59.68|57.28|0
1643368500000|2022-01-28 11:15:00|60.22|57.82|60.85|58.45|60.95|58.55|60.11|57.71|0
1643368800000|2022-01-28 11:20:00|60.8|58.4|60.2|57.8|61|58.6|60.15|57.75|0
1643369100000|2022-01-28 11:25:00|60.21|57.81|59.9|57.5|60.42|58.02|59.89|57.49|0
1643369400000|2022-01-28 11:30:00|59.95|57.55|60.64|58.24|60.95|58.55|59.7|57.3|0
1643369700000|2022-01-28 11:35:00|60.62|58.22|61.06|58.66|61.06|58.66|60.38|57.98|0
1643370000000|2022-01-28 11:40:00|61.01|58.61|61.39|58.99|61.39|58.99|60.94|58.54|0
1643370300000|2022-01-28 11:45:00|61.37|58.97|60.97|58.57|61.59|59.19|60.85|58.45|0
1643370600000|2022-01-28 11:50:00|60.94|58.54|61.36|58.96|61.58|59.18|60.83|58.43|0
1643370900000|2022-01-28 11:55:00|61.34|58.94|60.9|58.5|61.66|59.26|60.81|58.41|0
1643371200000|2022-01-28 12:00:00|60.78|58.38|60.56|58.16|61.32|58.92|60.46|58.06|0
1643371500000|2022-01-28 12:05:00|60.61|58.21|61.14|58.74|61.14|58.74|60.54|58.14|0
1643371800000|2022-01-28 12:10:00|61.18|58.78|60.94|58.54|61.35|58.95|60.69|58.29|0
1643372100000|2022-01-28 12:15:00|61|58.6|61.38|58.98|61.47|59.07|60.78|58.38|0
1643372400000|2022-01-28 12:20:00|61.29|58.89|63.31|60.91|63.35|60.95|60.63|58.23|0
1643372700000|2022-01-28 12:25:00|63.28|60.88|63.08|60.68|63.74|61.34|62.86|60.46|0
1643373000000|2022-01-28 12:30:00|63.1|60.7|63.1|60.7|63.32|60.92|62.76|60.36|0
1643373300000|2022-01-28 12:35:00|63.12|60.72|64.58|62.18|64.58|62.18|62.98|60.58|0
1643373600000|2022-01-28 12:40:00|64.55|62.15|64.84|62.44|64.91|62.51|64.28|61.88|0
1643373900000|2022-01-28 12:45:00|64.86|62.46|65.15|62.75|65.4|63|64.72|62.32|0
1643374200000|2022-01-28 12:50:00|65.09|62.69|64.67|62.27|65.27|62.87|64.51|62.11|0
1643374500000|2022-01-28 12:55:00|64.61|62.21|64.41|62.01|65.04|62.64|64.32|61.92|0
1643374800000|2022-01-28 13:00:00|64.36|61.96|63.95|61.55|64.62|62.22|63.94|61.54|0
1643375100000|2022-01-28 13:05:00|63.9|61.5|64.38|61.98|64.71|62.31|63.88|61.48|0
1643375400000|2022-01-28 13:10:00|64.45|62.05|63.96|61.56|64.59|62.19|63.94|61.54|0
1643375700000|2022-01-28 13:15:00|63.94|61.54|63.62|61.22|63.94|61.54|63.39|60.99|0
1643376000000|2022-01-28 13:20:00|63.64|61.24|64.08|61.68|64.23|61.83|63.6|61.2|0
1643376300000|2022-01-28 13:25:00|64.14|61.74|64.14|61.74|64.5|62.1|63.89|61.49|0
1643376600000|2022-01-28 13:30:00|64.11|61.71|61.76|59.36|64.11|61.71|61.22|58.82|0
1643376900000|2022-01-28 13:35:00|61.69|59.29|62.78|60.38|62.84|60.44|60.93|58.53|0
1643377200000|2022-01-28 13:40:00|62.72|60.32|60.89|58.49|63.1|60.7|60.52|58.12|0
1643377500000|2022-01-28 13:45:00|60.96|58.56|61.66|59.26|61.66|59.26|60.82|58.42|0
1643377800000|2022-01-28 13:50:00|61.62|59.22|60.67|58.27|62.02|59.62|60.47|58.07|0
1643378100000|2022-01-28 13:55:00|60.84|58.44|60.03|57.63|60.93|58.53|59.97|57.57|0
1643378400000|2022-01-28 14:00:00|60.06|57.66|59.88|57.48|60.92|58.52|59.88|57.48|0
1643378700000|2022-01-28 14:05:00|59.84|57.44|59.55|57.15|60.12|57.72|59.41|57.01|0
1643379000000|2022-01-28 14:10:00|59.51|57.11|59.96|57.56|60.04|57.64|59.45|57.05|0
1643379300000|2022-01-28 14:15:00|59.92|57.52|59.38|56.98|60.03|57.63|59.33|56.93|0
1643379600000|2022-01-28 14:20:00|59.36|56.96|59.18|56.78|59.36|56.96|58.9|56.5|0
1643379900000|2022-01-28 14:25:00|59.15|56.75|58.52|56.12|59.15|56.75|58.43|56.03|0
1643380200000|2022-01-28 14:30:00|58.41|56.01|60.9|58.5|60.95|58.55|58.13|55.73|0
1643380500000|2022-01-28 14:35:00|60.74|58.34|61.62|59.22|62.14|59.74|60.74|58.34|0
1643380800000|2022-01-28 14:40:00|61.58|59.18|62.01|59.61|62.11|59.71|61.36|58.96|0
1643381100000|2022-01-28 14:45:00|62|59.6|62.94|60.54|62.94|60.54|60.41|58.01|0
1643381400000|2022-01-28 14:50:00|62.87|60.47|62.73|60.33|63.23|60.83|61.85|59.45|0
1643381700000|2022-01-28 14:55:00|62.71|60.31|63.07|60.67|63.39|60.99|62.38|59.98|0
1643382000000|2022-01-28 15:00:00|63.13|60.73|62.91|60.51|63.59|61.19|62.61|60.21|0
1643382300000|2022-01-28 15:05:00|62.87|60.47|62.04|59.64|63.1|60.7|62|59.6|0
1643382600000|2022-01-28 15:10:00|62.14|59.74|61.49|59.09|62.19|59.79|60.91|58.51|0
1643382900000|2022-01-28 15:15:00|61.4|59|59.15|56.75|62.2|59.8|59.15|56.75|0
1643383200000|2022-01-28 15:20:00|59.12|56.72|60.06|57.66|60.39|57.99|59.02|56.62|0
1643383500000|2022-01-28 15:25:00|60.16|57.76|60.67|58.27|61.03|58.63|59.86|57.46|0
1643383800000|2022-01-28 15:30:00|60.61|58.21|61.43|59.03|61.56|59.16|60.23|57.83|0
1643384100000|2022-01-28 15:35:00|61.4|59|60.5|58.1|61.43|59.03|59.83|57.43|0
1643384400000|2022-01-28 15:40:00|60.47|58.07|61.94|59.54|62.08|59.68|60.37|57.97|0
1643384700000|2022-01-28 15:45:00|61.93|59.53|59.65|57.25|62.05|59.65|59.55|57.15|0
1643385000000|2022-01-28 15:50:00|59.64|57.24|58.82|56.42|59.89|57.49|58.82|56.42|0
1643385300000|2022-01-28 15:55:00|58.88|56.48|58.49|56.09|59.61|57.21|58.44|56.04|0
1643385600000|2022-01-28 16:00:00|58.35|55.95|59.44|57.04|59.44|57.04|58.25|55.85|0
1643385900000|2022-01-28 16:05:00|59.5|57.1|58.71|56.31|59.5|57.1|58.6|56.2|0
1643386200000|2022-01-28 16:10:00|58.72|56.32|57.78|55.38|58.77|56.37|57.72|55.32|0
1643386500000|2022-01-28 16:15:00|57.79|55.39|56.98|54.58|60.6|58.2|56.71|54.31|0
1643386800000|2022-01-28 16:20:00|56.86|54.46|56.39|53.99|57.11|54.71|56.36|53.96|0
1643387100000|2022-01-28 16:25:00|56.55|54.15|56.36|53.96|56.57|54.17|55.79|53.39|0
1643387400000|2022-01-28 16:30:00|56.28|53.88|56.43|54.03|56.97|54.57|56.2|53.8|0
1643387700000|2022-01-28 16:35:00|56.4|54|55.93|53.53|56.54|54.14|55.44|53.04|0
1643388000000|2022-01-28 16:40:00|55.98|53.58|56.05|53.65|56.27|53.87|55.79|53.39|0
1643388300000|2022-01-28 16:45:00|56.2|53.8|56.18|53.78|56.32|53.92|55.99|53.59|0
1643388600000|2022-01-28 16:50:00|56.21|53.81|55.81|53.41|56.31|53.91|55.78|53.38|0
1643388900000|2022-01-28 16:55:00|55.82|53.42|56.17|53.77|56.23|53.83|54.71|52.31|0
1643389200000|2022-01-28 17:00:00|56.16|53.76|54.9|52.5|56.16|53.76|54.87|52.47|0
1643389500000|2022-01-28 17:05:00|54.91|52.51|54.79|52.39|55.15|52.75|54.67|52.27|0
1643389800000|2022-01-28 17:10:00|54.83|52.43|55.47|53.07|55.75|53.35|54.74|52.34|0
1643390100000|2022-01-28 17:15:00|55.45|53.05|54.86|52.46|55.63|53.23|54.68|52.28|0
1643390400000|2022-01-28 17:20:00|54.9|52.5|55.85|53.45|56.09|53.69|54.9|52.5|0
1643390700000|2022-01-28 17:25:00|55.83|53.43|56.15|53.75|56.45|54.05|55.83|53.43|0
1643391000000|2022-01-28 17:30:00|56.27|53.87|55.49|53.09|56.46|54.06|55.49|53.09|0
1643391300000|2022-01-28 17:35:00|55.42|53.02|55.74|53.34|55.9|53.5|55.09|52.69|0
1643391600000|2022-01-28 17:40:00|55.77|53.37|55.17|52.77|55.8|53.4|55.17|52.77|0
1643391900000|2022-01-28 17:45:00|55.18|52.78|55.64|53.24|55.91|53.51|55.02|52.62|0
1643392200000|2022-01-28 17:50:00|55.66|53.26|55.86|53.46|56.28|53.88|55.61|53.21|0
1643392500000|2022-01-28 17:55:00|55.88|53.48|57.36|54.96|57.44|55.04|55.65|53.25|0
1643392800000|2022-01-28 18:00:00|57.37|54.97|56.75|54.35|57.43|55.03|56.44|54.04|0
1643393100000|2022-01-28 18:05:00|56.92|54.52|55.95|53.55|56.92|54.52|55.83|53.43|0
1643393400000|2022-01-28 18:10:00|55.93|53.53|55.99|53.59|56.09|53.69|55.77|53.37|0
1643393700000|2022-01-28 18:15:00|55.92|53.52|56.11|53.71|56.33|53.93|55.85|53.45|0
1643394000000|2022-01-28 18:20:00|56.21|53.81|56.56|54.16|56.97|54.57|56.15|53.75|0
1643394300000|2022-01-28 18:25:00|56.58|54.18|57.03|54.63|57.8|55.4|56.39|53.99|0
1643394600000|2022-01-28 18:30:00|56.97|54.57|56.51|54.11|56.97|54.57|56.15|53.75|0
1643394900000|2022-01-28 18:35:00|56.42|54.02|56.52|54.12|56.76|54.36|56.01|53.61|0
1643395200000|2022-01-28 18:40:00|56.5|54.1|56.52|54.12|56.91|54.51|56.39|53.99|0
1643395500000|2022-01-28 18:45:00|56.62|54.22|56.64|54.24|56.82|54.42|56.13|53.73|0
1643395800000|2022-01-28 18:50:00|56.68|54.28|56.29|53.89|56.76|54.36|56.02|53.62|0
1643396100000|2022-01-28 18:55:00|56.39|53.99|56.51|54.11|56.51|54.11|55.99|53.59|0
1643396400000|2022-01-28 19:00:00|56.47|54.07|56.92|54.52|56.92|54.52|55.78|53.38|0
1643396700000|2022-01-28 19:05:00|56.96|54.56|57.56|55.16|57.75|55.35|56.94|54.54|0
1643397000000|2022-01-28 19:10:00|57.57|55.17|58.34|55.94|58.36|55.96|57.5|55.1|0
1643397300000|2022-01-28 19:15:00|58.33|55.93|58.51|56.11|58.78|56.38|57.33|54.93|0
1643397600000|2022-01-28 19:20:00|58.49|56.09|59.49|57.09|59.49|57.09|58.49|56.09|0
1643397900000|2022-01-28 19:25:00|59.36|56.96|59.42|57.02|59.49|57.09|58.96|56.56|0
1643398200000|2022-01-28 19:30:00|59.39|56.99|59.48|57.08|59.97|57.57|58.91|56.51|0
1643398500000|2022-01-28 19:35:00|59.42|57.02|59.06|56.66|59.45|57.05|58.9|56.5|0
1643398800000|2022-01-28 19:40:00|58.95|56.55|57.74|55.34|58.95|56.55|57.66|55.26|0
1643399100000|2022-01-28 19:45:00|57.57|55.17|57.24|54.84|58.09|55.69|57.13|54.73|0
1643399400000|2022-01-28 19:50:00|57.21|54.81|57.28|54.88|57.65|55.25|56.86|54.46|0
1643399700000|2022-01-28 19:55:00|57.25|54.85|56.46|54.06|57.28|54.88|56.29|53.89|0
1643400000000|2022-01-28 20:00:00|56.43|54.03|55.06|52.66|57.93|55.53|54.92|52.52|0
1643400300000|2022-01-28 20:05:00|55.11|52.71|54.88|52.48|55.21|52.81|54.74|52.34|0
1643400600000|2022-01-28 20:10:00|54.84|52.44|55.29|52.89|55.66|53.26|54.84|52.44|0
1643400900000|2022-01-28 20:15:00|55.15|52.75|54.9|52.5|55.4|53|54.68|52.28|0
1643401200000|2022-01-28 20:20:00|54.89|52.49|54.08|51.68|55.1|52.7|54.02|51.62|0
1643401500000|2022-01-28 20:25:00|54.06|51.66|53.15|50.75|55|52.6|52.97|50.57|0
1643401800000|2022-01-28 20:30:00|53.19|50.79|53.43|51.03|54.69|52.29|53.19|50.79|0
1643402100000|2022-01-28 20:35:00|53.49|51.09|53.33|50.93|53.7|51.3|53.25|50.85|0
1643402400000|2022-01-28 20:40:00|53.35|50.95|52.78|50.38|53.37|50.97|52.68|50.28|0
1643402700000|2022-01-28 20:45:00|52.8|50.4|52.07|49.67|53.09|50.69|52.03|49.63|0
1643403000000|2022-01-28 20:50:00|52.03|49.63|51.4|49|52.05|49.65|51.35|48.95|0
1643403300000|2022-01-28 20:55:00|51.44|49.04|50.7|48.3|53.83|51.43|50.68|48.28|0
1643403600000|2022-01-28 21:00:00|50.64|48.24|50.76|48.36|51.16|48.76|50.55|48.15|0
1643403900000|2022-01-28 21:05:00|50.72|48.32|50.86|48.46|50.89|48.49|50.58|48.18|0
1643404200000|2022-01-28 21:10:00|50.84|48.44|51.52|49.12|51.52|49.12|50.83|48.43|0
1643616300000|2022-01-31 08:05:00|51.1|48.7|50.89|48.49|51.18|48.78|50.88|48.48|0
1643616600000|2022-01-31 08:10:00|50.86|48.46|50.84|48.44|50.89|48.49|50.55|48.15|0
1643616900000|2022-01-31 08:15:00|50.82|48.42|51.13|48.73|51.13|48.73|50.41|48.01|0
1643617200000|2022-01-31 08:20:00|51.11|48.71|50.96|48.56|51.32|48.92|50.65|48.25|0
1643617500000|2022-01-31 08:25:00|50.99|48.59|50.83|48.43|51.04|48.64|50.65|48.25|0
1643617800000|2022-01-31 08:30:00|50.85|48.45|50.72|48.32|50.94|48.54|50.67|48.27|0
1643618100000|2022-01-31 08:35:00|50.7|48.3|50.46|48.06|50.73|48.33|50.46|48.06|0
1643618400000|2022-01-31 08:40:00|50.48|48.08|50.35|47.95|50.62|48.22|50.35|47.95|0
1643618700000|2022-01-31 08:45:00|50.36|47.96|50.25|47.85|50.44|48.04|50.25|47.85|0
1643619000000|2022-01-31 08:50:00|50.27|47.87|50.05|47.65|50.4|48|49.99|47.59|0
1643619300000|2022-01-31 08:55:00|50.03|47.63|50.01|47.61|50.16|47.76|49.97|47.57|0
1643619600000|2022-01-31 09:00:00|49.99|47.59|49.86|47.46|50.12|47.72|49.81|47.41|0
1643619900000|2022-01-31 09:05:00|49.92|47.52|49.97|47.57|50.16|47.76|49.86|47.46|0
1643620200000|2022-01-31 09:10:00|49.95|47.55|49.82|47.42|50.08|47.68|49.82|47.42|0
1643620500000|2022-01-31 09:15:00|49.84|47.44|49.97|47.57|50.17|47.77|49.82|47.42|0
1643620800000|2022-01-31 09:20:00|49.99|47.59|50.08|47.68|50.19|47.79|49.91|47.51|0
1643621100000|2022-01-31 09:25:00|50.1|47.7|50.06|47.66|50.19|47.79|49.99|47.59|0
1643621400000|2022-01-31 09:30:00|50.04|47.64|50.08|47.68|50.26|47.86|49.97|47.57|0
1643621700000|2022-01-31 09:35:00|50.07|47.67|49.96|47.56|50.08|47.68|49.85|47.45|0
1643622000000|2022-01-31 09:40:00|49.98|47.58|50.22|47.82|50.22|47.82|49.85|47.45|0
1643622300000|2022-01-31 09:45:00|50.2|47.8|50.15|47.75|50.22|47.82|49.98|47.58|0
1643622600000|2022-01-31 09:50:00|50.16|47.76|50.59|48.19|50.7|48.3|50.12|47.72|0
1643622900000|2022-01-31 09:55:00|50.58|48.18|50.34|47.94|50.75|48.35|50.34|47.94|0
1643623200000|2022-01-31 10:00:00|50.32|47.92|50.28|47.88|50.53|48.13|50.27|47.87|0
1643623500000|2022-01-31 10:05:00|50.25|47.85|50.53|48.13|50.64|48.24|50.25|47.85|0
1643623800000|2022-01-31 10:10:00|50.54|48.14|50.62|48.22|50.91|48.51|50.53|48.13|0
1643624100000|2022-01-31 10:15:00|50.63|48.23|50.54|48.14|50.64|48.24|50.38|47.98|0
1643624400000|2022-01-31 10:20:00|50.57|48.17|50.7|48.3|50.91|48.51|50.47|48.07|0
1643624700000|2022-01-31 10:25:00|50.73|48.33|50.74|48.34|50.76|48.36|50.5|48.1|0
1643625000000|2022-01-31 10:30:00|50.76|48.36|50.78|48.38|51.02|48.62|50.68|48.28|0
1643625300000|2022-01-31 10:35:00|50.8|48.4|51.15|48.75|51.17|48.77|50.8|48.4|0
1643625600000|2022-01-31 10:40:00|51.16|48.76|50.87|48.47|51.24|48.84|50.74|48.34|0
1643625900000|2022-01-31 10:45:00|50.85|48.45|51.39|48.99|51.42|49.02|50.66|48.26|0
1643626200000|2022-01-31 10:50:00|51.42|49.02|51.43|49.03|51.57|49.17|51.25|48.85|0
1643626500000|2022-01-31 10:55:00|51.45|49.05|51.38|48.98|51.59|49.19|51.34|48.94|0
1643626800000|2022-01-31 11:00:00|51.49|49.09|51.66|49.26|51.73|49.33|51.19|48.79|0
1643627100000|2022-01-31 11:05:00|51.64|49.24|51.41|49.01|51.73|49.33|51.32|48.92|0
1643627400000|2022-01-31 11:10:00|51.43|49.03|51.82|49.42|51.84|49.44|51.29|48.89|0
1643627700000|2022-01-31 11:15:00|51.81|49.41|51.58|49.18|51.82|49.42|51.5|49.1|0
1643628000000|2022-01-31 11:20:00|51.67|49.27|51.78|49.38|51.78|49.38|51.44|49.04|0
1643628300000|2022-01-31 11:25:00|51.92|49.52|51.86|49.46|52.11|49.71|51.73|49.33|0
1643628600000|2022-01-31 11:30:00|51.9|49.5|51.74|49.34|52.01|49.61|51.72|49.32|0
1643628900000|2022-01-31 11:35:00|51.77|49.37|51.91|49.51|51.93|49.53|51.69|49.29|0
1643629200000|2022-01-31 11:40:00|51.85|49.45|52.04|49.64|52.04|49.64|51.73|49.33|0
1643629500000|2022-01-31 11:45:00|52.02|49.62|51.88|49.48|52.06|49.66|51.8|49.4|0
1643629800000|2022-01-31 11:50:00|51.9|49.5|51.85|49.45|51.91|49.51|51.65|49.25|0
1643630100000|2022-01-31 11:55:00|51.84|49.44|51.74|49.34|51.87|49.47|51.59|49.19|0
1643630400000|2022-01-31 12:00:00|51.75|49.35|52.21|49.81|52.21|49.81|51.6|49.2|0
1643630700000|2022-01-31 12:05:00|52.27|49.87|52.51|50.11|52.69|50.29|52.15|49.75|0
1643631000000|2022-01-31 12:10:00|52.52|50.12|52.65|50.25|52.66|50.26|52.26|49.86|0
1643631300000|2022-01-31 12:15:00|52.66|50.26|52.63|50.23|52.8|50.4|52.57|50.17|0
1643631600000|2022-01-31 12:20:00|52.55|50.15|53.01|50.61|53.23|50.83|52.55|50.15|0
1643631900000|2022-01-31 12:25:00|53.03|50.63|52.8|50.4|53.03|50.63|52.64|50.24|0
1643632200000|2022-01-31 12:30:00|52.83|50.43|52.49|50.09|52.91|50.51|52.45|50.05|0
1643632500000|2022-01-31 12:35:00|52.47|50.07|52.58|50.18|52.6|50.2|52.33|49.93|0
1643632800000|2022-01-31 12:40:00|52.59|50.19|52.5|50.1|52.84|50.44|52.5|50.1|0
1643633100000|2022-01-31 12:45:00|52.51|50.11|52.27|49.87|52.58|50.18|52.16|49.76|0
1643633400000|2022-01-31 12:50:00|52.33|49.93|52.35|49.95|52.44|50.04|52.14|49.74|0
1643633700000|2022-01-31 12:55:00|52.33|49.93|52.06|49.66|52.4|50|52.06|49.66|0
1643634000000|2022-01-31 13:00:00|51.98|49.58|52.44|50.04|52.44|50.04|51.95|49.55|0
1643634300000|2022-01-31 13:05:00|52.46|50.06|52.59|50.19|52.79|50.39|52.46|50.06|0
1643634600000|2022-01-31 13:10:00|52.53|50.13|52.19|49.79|52.53|50.13|52.17|49.77|0
1643634900000|2022-01-31 13:15:00|52.17|49.77|52.48|50.08|52.48|50.08|52.07|49.67|0
1643635200000|2022-01-31 13:20:00|52.49|50.09|52.43|50.03|52.53|50.13|52.28|49.88|0
1643635500000|2022-01-31 13:25:00|52.49|50.09|52.36|49.96|52.56|50.16|52.36|49.96|0
1643635800000|2022-01-31 13:30:00|52.3|49.9|51.67|49.27|52.41|50.01|51.61|49.21|0
1643636100000|2022-01-31 13:35:00|51.71|49.31|51.76|49.36|51.83|49.43|51.54|49.14|0
1643636400000|2022-01-31 13:40:00|51.74|49.34|51.86|49.46|51.95|49.55|51.59|49.19|0
1643636700000|2022-01-31 13:45:00|51.84|49.44|51.86|49.46|52.14|49.74|51.72|49.32|0
1643637000000|2022-01-31 13:50:00|51.84|49.44|51.85|49.45|51.87|49.47|51.63|49.23|0
1643637300000|2022-01-31 13:55:00|51.82|49.42|51.81|49.41|51.91|49.51|51.59|49.19|0
1643637600000|2022-01-31 14:00:00|51.78|49.38|51.74|49.34|52.04|49.64|51.72|49.32|0
1643637900000|2022-01-31 14:05:00|51.72|49.32|51.59|49.19|51.76|49.36|51.49|49.09|0
1643638200000|2022-01-31 14:10:00|51.62|49.22|51.87|49.47|51.87|49.47|51.58|49.18|0
1643638500000|2022-01-31 14:15:00|51.89|49.49|51.96|49.56|51.96|49.56|51.73|49.33|0
1643638800000|2022-01-31 14:20:00|51.98|49.58|52|49.6|52.17|49.77|51.88|49.48|0
1643639100000|2022-01-31 14:25:00|51.98|49.58|51.65|49.25|51.98|49.58|51.62|49.22|0
1643639400000|2022-01-31 14:30:00|51.81|49.41|51.31|48.91|52.61|50.21|51.31|48.91|0
1643639700000|2022-01-31 14:35:00|51.3|48.9|51.03|48.63|51.43|49.03|50.94|48.54|0
1643640000000|2022-01-31 14:40:00|51.01|48.61|50.92|48.52|51.03|48.63|50.66|48.26|0
1643640300000|2022-01-31 14:45:00|50.89|48.49|51.28|48.88|51.33|48.93|50.73|48.33|0
1643640600000|2022-01-31 14:50:00|51.25|48.85|50.84|48.44|51.37|48.97|50.27|47.87|0
1643640900000|2022-01-31 14:55:00|50.8|48.4|49.89|47.49|50.82|48.42|49.89|47.49|0
1643641200000|2022-01-31 15:00:00|49.91|47.51|48.1|45.7|50.08|47.68|47.99|45.59|0
1643641500000|2022-01-31 15:05:00|48.11|45.71|47.46|45.06|48.33|45.93|47.46|45.06|0
1643641800000|2022-01-31 15:10:00|47.42|45.02|47.58|45.18|47.78|45.38|47.35|44.95|0
1643642100000|2022-01-31 15:15:00|47.56|45.16|47.57|45.17|47.69|45.29|47.18|44.78|0
1643642400000|2022-01-31 15:20:00|47.54|45.14|48|45.6|48.48|46.08|47.32|44.92|0
1643642700000|2022-01-31 15:25:00|47.99|45.59|49.05|46.65|49.07|46.67|47.92|45.52|0
1643643000000|2022-01-31 15:30:00|49.07|46.67|48.77|46.37|49.25|46.85|48.65|46.25|0
1643643300000|2022-01-31 15:35:00|48.76|46.36|48.64|46.24|49.05|46.65|48.5|46.1|0
1643643600000|2022-01-31 15:40:00|48.66|46.26|48.43|46.03|48.93|46.53|48.41|46.01|0
1643643900000|2022-01-31 15:45:00|48.48|46.08|48.69|46.29|49.02|46.62|48.48|46.08|0
1643644200000|2022-01-31 15:50:00|48.64|46.24|48.11|45.71|48.73|46.33|47.95|45.55|0
1643644500000|2022-01-31 15:55:00|48.07|45.67|47.74|45.34|48.45|46.05|47.74|45.34|0
1643644800000|2022-01-31 16:00:00|47.77|45.37|47.66|45.26|47.77|45.37|47.51|45.11|0
1643645100000|2022-01-31 16:05:00|47.61|45.21|47.98|45.58|47.98|45.58|47.6|45.2|0
1643645400000|2022-01-31 16:10:00|48.02|45.62|47.93|45.53|48.44|46.04|47.86|45.46|0
1643645700000|2022-01-31 16:15:00|47.96|45.56|48.3|45.9|48.35|45.95|47.88|45.48|0
1643646000000|2022-01-31 16:20:00|48.29|45.89|48.01|45.61|48.55|46.15|48|45.6|0
1643646300000|2022-01-31 16:25:00|48.02|45.62|48.46|46.06|48.61|46.21|48.02|45.62|0
1643646600000|2022-01-31 16:30:00|48.48|46.08|47.75|45.35|48.64|46.24|47.65|45.25|0
1643646900000|2022-01-31 16:35:00|47.77|45.37|47.91|45.51|48.03|45.63|47.65|45.25|0
1643647200000|2022-01-31 16:40:00|47.95|45.55|47.64|45.24|48.02|45.62|47.64|45.24|0
1643647500000|2022-01-31 16:45:00|47.73|45.33|47.33|44.93|47.84|45.44|47.31|44.91|0
1643647800000|2022-01-31 16:50:00|47.36|44.96|46.7|44.3|47.4|45|46.7|44.3|0
1643648100000|2022-01-31 16:55:00|46.72|44.32|46.68|44.28|46.75|44.35|46.63|44.23|0
1643648400000|2022-01-31 17:00:00|46.67|44.27|46.82|44.42|46.99|44.59|46.65|44.25|0
1643648700000|2022-01-31 17:05:00|46.79|44.39|47.15|44.75|47.15|44.75|46.68|44.28|0
1643649000000|2022-01-31 17:10:00|47.11|44.71|47.11|44.71|47.2|44.8|46.87|44.47|0
1643649300000|2022-01-31 17:15:00|47.1|44.7|45.72|43.32|48.09|45.69|45.72|43.32|0
1643649600000|2022-01-31 17:20:00|45.77|43.37|46.25|43.85|46.4|44|45.75|43.35|0
1643649900000|2022-01-31 17:25:00|46.26|43.86|46.06|43.66|46.47|44.07|45.99|43.59|0
1643650200000|2022-01-31 17:30:00|46.02|43.62|46.21|43.81|46.29|43.89|45.87|43.47|0
1643650500000|2022-01-31 17:35:00|46.19|43.79|45.9|43.5|46.28|43.88|45.88|43.48|0
1643650800000|2022-01-31 17:40:00|45.89|43.49|45.91|43.51|46.02|43.62|45.74|43.34|0
1643651100000|2022-01-31 17:45:00|45.88|43.48|45.4|43|45.88|43.48|45.4|43|0
1643651400000|2022-01-31 17:50:00|45.42|43.02|45.35|42.95|45.61|43.21|45.34|42.94|0
1643651700000|2022-01-31 17:55:00|45.34|42.94|45.3|42.9|45.39|42.99|45.17|42.77|0
1643652000000|2022-01-31 18:00:00|45.32|42.92|45.52|43.12|45.65|43.25|45.32|42.92|0
1643652300000|2022-01-31 18:05:00|45.54|43.14|45.45|43.05|45.62|43.22|45.37|42.97|0
1643652600000|2022-01-31 18:10:00|45.47|43.07|45.43|43.03|45.75|43.35|45.41|43.01|0
1643652900000|2022-01-31 18:15:00|45.41|43.01|45.28|42.88|45.65|43.25|45.26|42.86|0
1643653200000|2022-01-31 18:20:00|45.24|42.84|45.23|42.83|45.36|42.96|45.16|42.76|0
1643653500000|2022-01-31 18:25:00|45.21|42.81|45.61|43.21|45.61|43.21|45.11|42.71|0
1643653800000|2022-01-31 18:30:00|45.59|43.19|45.7|43.3|45.78|43.38|45.48|43.08|0
1643654100000|2022-01-31 18:35:00|45.65|43.25|45.39|42.99|45.82|43.42|45.21|42.81|0
1643654400000|2022-01-31 18:40:00|45.41|43.01|45.58|43.18|45.58|43.18|45.12|42.72|0
1643654700000|2022-01-31 18:45:00|45.59|43.19|45.35|42.95|45.59|43.19|45.32|42.92|0
1643655000000|2022-01-31 18:50:00|45.36|42.96|45.45|43.05|45.54|43.14|45.29|42.89|0
1643655300000|2022-01-31 18:55:00|45.44|43.04|45.3|42.9|45.49|43.09|45.29|42.89|0
1643655600000|2022-01-31 19:00:00|45.25|42.85|45.23|42.83|45.37|42.97|45.15|42.75|0
1643655900000|2022-01-31 19:05:00|45.28|42.88|44.87|42.47|45.28|42.88|44.75|42.35|0
1643656200000|2022-01-31 19:10:00|44.88|42.48|44.74|42.34|45.61|43.21|44.61|42.21|0
1643656500000|2022-01-31 19:15:00|44.78|42.38|44.64|42.24|44.81|42.41|44.58|42.18|0
1643656800000|2022-01-31 19:20:00|44.68|42.28|44.53|42.13|44.83|42.43|44.44|42.04|0
1643657100000|2022-01-31 19:25:00|44.54|42.14|44.41|42.01|44.64|42.24|44.39|41.99|0
1643657400000|2022-01-31 19:30:00|44.39|41.99|44.46|42.06|44.61|42.21|44.39|41.99|0
1643657700000|2022-01-31 19:35:00|44.44|42.04|44.52|42.12|44.57|42.17|44.39|41.99|0
1643658000000|2022-01-31 19:40:00|44.49|42.09|44.45|42.05|44.57|42.17|44.44|42.04|0
1643658300000|2022-01-31 19:45:00|44.44|42.04|44.63|42.23|44.72|42.32|44.4|42|0
1643658600000|2022-01-31 19:50:00|44.62|42.22|44.7|42.3|44.77|42.37|44.54|42.14|0
1643658900000|2022-01-31 19:55:00|44.68|42.28|44.58|42.18|44.68|42.28|44.45|42.05|0
1643659200000|2022-01-31 20:00:00|44.59|42.19|44.53|42.13|44.66|42.26|44.45|42.05|0
1643659500000|2022-01-31 20:05:00|44.55|42.15|45.16|42.76|45.16|42.76|44.48|42.08|0
1643659800000|2022-01-31 20:10:00|45.11|42.71|45.86|43.46|45.96|43.56|45.03|42.63|0
1643660100000|2022-01-31 20:15:00|45.91|43.51|45.99|43.59|46.17|43.77|45.59|43.19|0
1643660400000|2022-01-31 20:20:00|46.03|43.63|45.54|43.14|46.03|43.63|44.48|42.08|0
1643660700000|2022-01-31 20:25:00|45.56|43.16|45.56|43.16|45.73|43.33|45.3|42.9|0
1643661000000|2022-01-31 20:30:00|45.55|43.15|44.73|42.33|45.86|43.46|44.72|42.32|0
1643661300000|2022-01-31 20:35:00|44.77|42.37|45.06|42.66|45.74|43.34|44.68|42.28|0
1643661600000|2022-01-31 20:40:00|45.1|42.7|44.99|42.59|45.25|42.85|44.86|42.46|0
1643661900000|2022-01-31 20:45:00|44.94|42.54|44.43|42.03|45.08|42.68|44.43|42.03|0
1643662200000|2022-01-31 20:50:00|44.45|42.05|43.74|41.34|44.45|42.05|43.66|41.26|0
1643662500000|2022-01-31 20:55:00|43.72|41.32|43.44|41.04|44.88|42.48|43.19|40.79|0
1643662800000|2022-01-31 21:00:00|43.57|41.17|44.04|41.64|44.18|41.78|43.57|41.17|0
1643663100000|2022-01-31 21:05:00|44.08|41.68|43.8|41.4|44.08|41.68|43.77|41.37|0
1643663400000|2022-01-31 21:10:00|43.78|41.38|44.22|41.82|44.27|41.87|43.75|41.35|0
1643663700000|2022-01-31 21:15:00|44.41|41.61|44.35|41.55|44.42|41.62|44.27|41.47|0
1643664000000|2022-01-31 21:20:00|44.37|41.57|44.32|41.52|44.4|41.6|44.27|41.47|0
1643664300000|2022-01-31 21:25:00|44.31|41.51|44.29|41.49|44.35|41.55|44.25|41.45|0
1643664600000|2022-01-31 21:30:00|44.3|41.5|44.34|41.54|44.35|41.55|44.27|41.47|0
1643664900000|2022-01-31 21:35:00|44.33|41.53|44.38|41.58|44.4|41.6|44.19|41.39|0
1643665200000|2022-01-31 21:40:00|44.4|41.6|44.38|41.58|44.42|41.62|44.32|41.52|0
1643665500000|2022-01-31 21:45:00|44.37|41.57|44.41|41.61|44.45|41.65|44.33|41.53|0
1643665800000|2022-01-31 21:50:00|44.42|41.62|44.48|41.68|44.48|41.68|44.41|41.61|0
1643666100000|2022-01-31 21:55:00|44.46|41.66|44.37|41.57|44.48|41.68|44.37|41.57|0
1643666400000|2022-01-31 22:00:00|44.42|41.62|44.42|41.62|44.42|41.62|44.34|41.54|0
1643666700000|2022-01-31 22:05:00|44.43|41.63|44.43|41.63|44.45|41.65|44.42|41.62|0
1643667000000|2022-01-31 22:10:00|44.44|41.64|44.42|41.62|44.45|41.65|44.39|41.59|0
1643667300000|2022-01-31 22:15:00|44.41|41.61|44.4|41.6|44.41|41.61|44.4|41.6|0
1643667600000|2022-01-31 22:20:00|44.39|41.59|44.38|41.58|44.4|41.6|44.37|41.57|0
1643667900000|2022-01-31 22:25:00|44.41|41.61|44.37|41.57|44.41|41.61|44.37|41.57|0
1643668200000|2022-01-31 22:30:00|44.36|41.56|44.34|41.54|44.39|41.59|44.31|41.51|0
1643668500000|2022-01-31 22:35:00|44.31|41.51|44.22|41.42|44.33|41.53|44.22|41.42|0
1643668800000|2022-01-31 22:40:00|44.21|41.41|44.24|41.44|44.28|41.48|44.21|41.41|0
1643669100000|2022-01-31 22:45:00|44.25|41.45|44.24|41.44|44.25|41.45|44.2|41.4|0
1643669400000|2022-01-31 22:50:00|44.23|41.43|44.28|41.48|44.28|41.48|44.23|41.43|0
1643669700000|2022-01-31 22:55:00|44.29|41.49|44.3|41.5|44.31|41.51|44.29|41.49|0
1643670000000|2022-01-31 23:00:00|44.27|41.47|44.29|41.49|44.32|41.52|44.07|41.27|0
1643670300000|2022-01-31 23:05:00|44.3|41.5|44.08|41.28|44.39|41.59|44.05|41.25|0
1643670600000|2022-01-31 23:10:00|44.06|41.26|44.38|41.58|44.39|41.59|44.03|41.23|0
1643670900000|2022-01-31 23:15:00|44.36|41.56|44.33|41.53|44.36|41.56|44.23|41.43|0
1643671200000|2022-01-31 23:20:00|44.32|41.52|44.22|41.42|44.32|41.52|44.14|41.34|0
1643671500000|2022-01-31 23:25:00|44.21|41.41|44.34|41.54|44.39|41.59|44.11|41.31|0
1643671800000|2022-01-31 23:30:00|44.33|41.53|44.42|41.62|44.54|41.74|44.26|41.46|0
1643672100000|2022-01-31 23:35:00|44.46|41.66|44.29|41.49|44.47|41.67|44.27|41.47|0
1643672400000|2022-01-31 23:40:00|44.25|41.45|44.24|41.44|44.38|41.58|44.24|41.44|0
1643672700000|2022-01-31 23:45:00|44.25|41.45|44.25|41.45|44.29|41.49|44.24|41.44|0
1643673000000|2022-01-31 23:50:00|44.26|41.46|44.27|41.47|44.3|41.5|44.19|41.39|0
1643673300000|2022-01-31 23:55:00|44.26|41.46|44.25|41.45|44.32|41.52|44.22|41.42|0
1643673600000|2022-02-01 00:00:00|44.23|41.43|44.27|41.47|44.28|41.48|44.2|41.4|0
1643673900000|2022-02-01 00:05:00|44.26|41.46|44.33|41.53|44.34|41.54|44.2|41.4|0
1643674200000|2022-02-01 00:10:00|44.31|41.51|44.29|41.49|44.36|41.56|44.25|41.45|0
1643674500000|2022-02-01 00:15:00|44.31|41.51|44.29|41.49|44.31|41.51|44.18|41.38|0
1643674800000|2022-02-01 00:20:00|44.28|41.48|44.21|41.41|44.32|41.52|44.21|41.41|0
1643675100000|2022-02-01 00:25:00|44.23|41.43|44.22|41.42|44.26|41.46|44.19|41.39|0
1643675400000|2022-02-01 00:30:00|44.23|41.43|44.26|41.46|44.31|41.51|44.21|41.41|0
1643675700000|2022-02-01 00:35:00|44.25|41.45|44.25|41.45|44.31|41.51|44.21|41.41|0
1643676000000|2022-02-01 00:40:00|44.26|41.46|44.29|41.49|44.3|41.5|44.23|41.43|0
1643676300000|2022-02-01 00:45:00|44.27|41.47|44.13|41.33|44.27|41.47|44.09|41.29|0
1643676600000|2022-02-01 00:50:00|44.12|41.32|44.2|41.4|44.2|41.4|44.04|41.24|0
1643676900000|2022-02-01 00:55:00|44.17|41.37|44.15|41.35|44.19|41.39|44.12|41.32|0
1643677200000|2022-02-01 01:00:00|44.16|41.36|44.22|41.42|44.3|41.5|44.13|41.33|0
1643677500000|2022-02-01 01:05:00|44.21|41.41|44.33|41.53|44.33|41.53|44.2|41.4|0
1643677800000|2022-02-01 01:10:00|44.31|41.51|44.24|41.44|44.33|41.53|44.21|41.41|0
1643678100000|2022-02-01 01:15:00|44.25|41.45|44.21|41.41|44.26|41.46|44.18|41.38|0
1643678400000|2022-02-01 01:20:00|44.22|41.42|44.41|41.61|44.46|41.66|44.2|41.4|0
1643678700000|2022-02-01 01:25:00|44.42|41.62|44.49|41.69|44.62|41.82|44.41|41.61|0
1643679000000|2022-02-01 01:30:00|44.47|41.67|44.5|41.7|44.67|41.87|44.46|41.66|0
1643679300000|2022-02-01 01:35:00|44.47|41.67|44.49|41.69|44.57|41.77|44.45|41.65|0
1643679600000|2022-02-01 01:40:00|44.51|41.71|44.63|41.83|44.63|41.83|44.45|41.65|0
1643679900000|2022-02-01 01:45:00|44.62|41.82|44.73|41.93|44.87|42.07|44.58|41.78|0
1643680200000|2022-02-01 01:50:00|44.75|41.95|45.08|42.28|45.08|42.28|44.73|41.93|0
1643680500000|2022-02-01 01:55:00|45.1|42.3|44.98|42.18|45.1|42.3|44.96|42.16|0
1643680800000|2022-02-01 02:00:00|45|42.2|45.01|42.21|45.03|42.23|44.88|42.08|0
1643681100000|2022-02-01 02:05:00|44.99|42.19|45.03|42.23|45.14|42.34|44.98|42.18|0
1643681400000|2022-02-01 02:10:00|45.04|42.24|44.89|42.09|45.04|42.24|44.89|42.09|0
1643681700000|2022-02-01 02:15:00|44.91|42.11|44.82|42.02|44.91|42.11|44.76|41.96|0
1643682000000|2022-02-01 02:20:00|44.84|42.04|44.79|41.99|44.89|42.09|44.79|41.99|0
1643682300000|2022-02-01 02:25:00|44.78|41.98|44.77|41.97|44.79|41.99|44.7|41.9|0
1643682600000|2022-02-01 02:30:00|44.79|41.99|44.85|42.05|44.9|42.1|44.75|41.95|0
1643682900000|2022-02-01 02:35:00|44.87|42.07|44.71|41.91|45.02|42.22|44.69|41.89|0
1643683200000|2022-02-01 02:40:00|44.72|41.92|44.79|41.99|44.87|42.07|44.7|41.9|0
1643683500000|2022-02-01 02:45:00|44.82|42.02|44.73|41.93|44.88|42.08|44.73|41.93|0
1643683800000|2022-02-01 02:50:00|44.75|41.95|44.88|42.08|44.9|42.1|44.75|41.95|0
1643684100000|2022-02-01 02:55:00|44.9|42.1|44.81|42.01|44.91|42.11|44.81|42.01|0
1643684400000|2022-02-01 03:00:00|44.8|42|44.86|42.06|44.9|42.1|44.78|41.98|0
1643684700000|2022-02-01 03:05:00|44.85|42.05|44.86|42.06|44.88|42.08|44.76|41.96|0
1643685000000|2022-02-01 03:10:00|44.84|42.04|44.83|42.03|44.89|42.09|44.78|41.98|0
1643685300000|2022-02-01 03:15:00|44.81|42.01|44.74|41.94|44.84|42.04|44.74|41.94|0
1643685600000|2022-02-01 03:20:00|44.63|41.83|44.44|41.64|44.64|41.84|44.41|41.61|0
1643685900000|2022-02-01 03:25:00|44.46|41.66|44.57|41.77|44.66|41.86|44.34|41.54|0
1643686200000|2022-02-01 03:30:00|44.56|41.76|44.61|41.81|44.65|41.85|44.47|41.67|0
1643686500000|2022-02-01 03:35:00|44.59|41.79|44.57|41.77|44.75|41.95|44.52|41.72|0
1643686800000|2022-02-01 03:40:00|44.55|41.75|44.57|41.77|44.64|41.84|44.54|41.74|0
1643687100000|2022-02-01 03:45:00|44.56|41.76|44.54|41.74|44.58|41.78|44.51|41.71|0
1643687400000|2022-02-01 03:50:00|44.53|41.73|44.37|41.57|44.54|41.74|44.34|41.54|0
1643687700000|2022-02-01 03:55:00|44.35|41.55|44.3|41.5|44.39|41.59|44.27|41.47|0
1643688000000|2022-02-01 04:00:00|44.29|41.49|44.37|41.57|44.37|41.57|44.27|41.47|0
1643688300000|2022-02-01 04:05:00|44.38|41.58|44.48|41.68|44.5|41.7|44.32|41.52|0
1643688600000|2022-02-01 04:10:00|44.49|41.69|44.45|41.65|44.51|41.71|44.38|41.58|0
1643688900000|2022-02-01 04:15:00|44.44|41.64|44.32|41.52|44.45|41.65|44.3|41.5|0
1643689200000|2022-02-01 04:20:00|44.33|41.53|44.23|41.43|44.33|41.53|44.21|41.41|0
1643689500000|2022-02-01 04:25:00|44.21|41.41|44.27|41.47|44.31|41.51|44.21|41.41|0
1643689800000|2022-02-01 04:30:00|44.28|41.48|44.34|41.54|44.34|41.54|44.23|41.43|0
1643690100000|2022-02-01 04:35:00|44.36|41.56|44.32|41.52|44.37|41.57|44.28|41.48|0
1643690400000|2022-02-01 04:40:00|44.34|41.54|44.36|41.56|44.41|41.61|44.32|41.52|0
1643690700000|2022-02-01 04:45:00|44.37|41.57|44.45|41.65|44.45|41.65|44.37|41.57|0
1643691000000|2022-02-01 04:50:00|44.43|41.63|44.33|41.53|44.47|41.67|44.3|41.5|0
1643691300000|2022-02-01 04:55:00|44.32|41.52|42|39.2|44.76|41.96|42|39.2|0
1643691600000|2022-02-01 05:00:00|42.02|39.22|41.76|38.96|42.03|39.23|41.67|38.87|0
1643691900000|2022-02-01 05:05:00|41.75|38.95|41.9|39.1|41.9|39.1|41.75|38.95|0
1643692200000|2022-02-01 05:10:00|41.89|39.09|41.79|38.99|41.9|39.1|41.78|38.98|0
1643692500000|2022-02-01 05:15:00|41.81|39.01|41.84|39.04|41.84|39.04|41.78|38.98|0
1643692800000|2022-02-01 05:20:00|41.82|39.02|41.8|39|41.82|39.02|41.74|38.94|0
1643693100000|2022-02-01 05:25:00|41.79|38.99|41.83|39.03|41.84|39.04|41.79|38.99|0
1643693400000|2022-02-01 05:30:00|41.84|39.04|41.76|38.96|41.85|39.05|41.74|38.94|0
1643693700000|2022-02-01 05:35:00|41.74|38.94|41.75|38.95|41.82|39.02|41.74|38.94|0
1643694000000|2022-02-01 05:40:00|41.77|38.97|41.78|38.98|41.82|39.02|41.75|38.95|0
1643694300000|2022-02-01 05:45:00|41.8|39|41.79|38.99|41.8|39|41.74|38.94|0
1643694600000|2022-02-01 05:50:00|41.78|38.98|41.7|38.9|41.78|38.98|41.67|38.87|0
1643694900000|2022-02-01 05:55:00|41.72|38.92|41.62|38.82|41.72|38.92|41.58|38.78|0
1643695200000|2022-02-01 06:00:00|41.69|38.89|41.58|38.78|41.69|38.89|41.45|38.65|0
1643695500000|2022-02-01 06:05:00|41.57|38.77|41.6|38.8|41.62|38.82|41.56|38.76|0
1643695800000|2022-02-01 06:10:00|41.62|38.82|41.78|38.98|41.84|39.04|41.6|38.8|0
1643696100000|2022-02-01 06:15:00|41.76|38.96|41.82|39.02|41.9|39.1|41.75|38.95|0
1643696400000|2022-02-01 06:20:00|41.84|39.04|41.84|39.04|41.88|39.08|41.78|38.98|0
1643696700000|2022-02-01 06:25:00|41.83|39.03|41.85|39.05|41.85|39.05|41.76|38.96|0
1643697000000|2022-02-01 06:30:00|41.84|39.04|41.88|39.08|41.92|39.12|41.81|39.01|0
1643697300000|2022-02-01 06:35:00|41.87|39.07|41.74|38.94|41.89|39.09|41.74|38.94|0
1643697600000|2022-02-01 06:40:00|41.73|38.93|41.74|38.94|41.79|38.99|41.72|38.92|0
1643697900000|2022-02-01 06:45:00|41.75|38.95|41.77|38.97|41.78|38.98|41.71|38.91|0
1643698200000|2022-02-01 06:50:00|41.76|38.96|41.66|38.86|41.78|38.98|41.66|38.86|0
1643698500000|2022-02-01 06:55:00|41.67|38.87|41.64|38.84|41.74|38.94|41.62|38.82|0
1643698800000|2022-02-01 07:00:00|41.61|38.81|41.53|38.73|41.72|38.92|41.4|38.6|0
1643699100000|2022-02-01 07:05:00|41.54|38.74|41.35|38.55|41.54|38.74|41.34|38.54|0
1643699400000|2022-02-01 07:10:00|41.34|38.54|41.06|38.26|41.34|38.54|40.98|38.18|0
1643699700000|2022-02-01 07:15:00|41.07|38.27|40.99|38.19|41.1|38.3|40.96|38.16|0
1643700000000|2022-02-01 07:20:00|41.01|38.21|40.97|38.17|41.1|38.3|40.95|38.15|0
1643700300000|2022-02-01 07:25:00|40.99|38.19|41.02|38.22|41.05|38.25|40.92|38.12|0
1643700600000|2022-02-01 07:30:00|41.03|38.23|41.07|38.27|41.1|38.3|40.99|38.19|0
1643700900000|2022-02-01 07:35:00|41.05|38.25|41.06|38.26|41.1|38.3|41.03|38.23|0
1643701200000|2022-02-01 07:40:00|41.05|38.25|41.11|38.31|41.13|38.33|41.02|38.22|0
1643701500000|2022-02-01 07:45:00|41.09|38.29|41.02|38.22|41.25|38.45|40.95|38.15|0
1643701800000|2022-02-01 07:50:00|41|38.2|41.38|38.58|41.44|38.64|41|38.2|0
1643702100000|2022-02-01 07:55:00|41.37|38.57|41.28|38.48|41.39|38.59|41.26|38.46|0
1643702400000|2022-02-01 08:00:00|41.33|38.53|41.04|38.24|41.5|38.7|41.01|38.21|0
1643702700000|2022-02-01 08:05:00|40.83|38.43|40.42|38.02|40.91|38.51|40.41|38.01|0
1643703000000|2022-02-01 08:10:00|40.41|38.01|40.09|37.69|40.74|38.34|40.03|37.63|0
1643703300000|2022-02-01 08:15:00|40.08|37.68|40.15|37.75|40.36|37.96|40.03|37.63|0
1643703600000|2022-02-01 08:20:00|40.14|37.74|40.07|37.67|40.14|37.74|39.88|37.48|0
1643703900000|2022-02-01 08:25:00|40.09|37.69|40.1|37.7|40.26|37.86|39.98|37.58|0
1643704200000|2022-02-01 08:30:00|40.09|37.69|40.09|37.69|40.2|37.8|39.95|37.55|0
1643704500000|2022-02-01 08:35:00|40.13|37.73|40.26|37.86|40.29|37.89|40.06|37.66|0
1643704800000|2022-02-01 08:40:00|40.27|37.87|40.09|37.69|40.36|37.96|39.99|37.59|0
1643705100000|2022-02-01 08:45:00|40.1|37.7|40.18|37.78|40.22|37.82|40.06|37.66|0
1643705400000|2022-02-01 08:50:00|40.16|37.76|40.33|37.93|40.41|38.01|40.15|37.75|0
1643705700000|2022-02-01 08:55:00|40.27|37.87|40.17|37.77|40.39|37.99|40.1|37.7|0
1643706000000|2022-02-01 09:00:00|40.16|37.76|40.29|37.89|40.4|38|40.08|37.68|0
1643706300000|2022-02-01 09:05:00|40.28|37.88|40.46|38.06|40.5|38.1|40.26|37.86|0
1643706600000|2022-02-01 09:10:00|40.43|38.03|40.52|38.12|40.55|38.15|40.28|37.88|0
1643706900000|2022-02-01 09:15:00|40.53|38.13|40.53|38.13|40.59|38.19|40.38|37.98|0
1643707200000|2022-02-01 09:20:00|40.52|38.12|40.82|38.42|40.88|38.48|40.46|38.06|0
1643707500000|2022-02-01 09:25:00|40.86|38.46|41.38|38.98|41.38|38.98|40.74|38.34|0
1643707800000|2022-02-01 09:30:00|41.45|39.05|41.38|38.98|41.45|39.05|41.23|38.83|0
1643708100000|2022-02-01 09:35:00|41.35|38.95|41.24|38.84|41.37|38.97|41.03|38.63|0
1643708400000|2022-02-01 09:40:00|41.29|38.89|41.35|38.95|41.6|39.2|41.17|38.77|0
1643708700000|2022-02-01 09:45:00|41.34|38.94|41.65|39.25|41.77|39.37|41.24|38.84|0
1643709000000|2022-02-01 09:50:00|41.66|39.26|41.53|39.13|41.81|39.41|41.44|39.04|0
1643709300000|2022-02-01 09:55:00|41.55|39.15|41.23|38.83|41.55|39.15|41.12|38.72|0
1643709600000|2022-02-01 10:00:00|41.26|38.86|40.96|38.56|41.33|38.93|40.95|38.55|0
1643709900000|2022-02-01 10:05:00|40.95|38.55|40.92|38.52|41.01|38.61|40.84|38.44|0
1643710200000|2022-02-01 10:10:00|40.93|38.53|41.02|38.62|41.15|38.75|40.85|38.45|0
1643710500000|2022-02-01 10:15:00|41.01|38.61|41.17|38.77|41.23|38.83|40.9|38.5|0
1643710800000|2022-02-01 10:20:00|41.15|38.75|41.23|38.83|41.3|38.9|41.09|38.69|0
1643711100000|2022-02-01 10:25:00|41.2|38.8|41.1|38.7|41.2|38.8|41.04|38.64|0
1643711400000|2022-02-01 10:30:00|41.13|38.73|41|38.6|41.3|38.9|40.97|38.57|0
1643711700000|2022-02-01 10:35:00|41.01|38.61|40.78|38.38|41.06|38.66|40.77|38.37|0
1643712000000|2022-02-01 10:40:00|40.82|38.42|41.07|38.67|41.07|38.67|40.77|38.37|0
1643712300000|2022-02-01 10:45:00|41.05|38.65|41.16|38.76|41.16|38.76|41|38.6|0
1643712600000|2022-02-01 10:50:00|41.14|38.74|41.35|38.95|41.35|38.95|41.05|38.65|0
1643712900000|2022-02-01 10:55:00|41.33|38.93|41.3|38.9|41.47|39.07|41.18|38.78|0
1643713200000|2022-02-01 11:00:00|41.31|38.91|40.95|38.55|41.38|38.98|40.87|38.47|0
1643713500000|2022-02-01 11:05:00|40.93|38.53|40.64|38.24|40.93|38.53|40.61|38.21|0
1643713800000|2022-02-01 11:10:00|40.65|38.25|40.84|38.44|40.85|38.45|40.59|38.19|0
1643714100000|2022-02-01 11:15:00|40.78|38.38|41.07|38.67|41.09|38.69|40.7|38.3|0
1643714400000|2022-02-01 11:20:00|41.02|38.62|40.98|38.58|41.08|38.68|40.93|38.53|0
1643714700000|2022-02-01 11:25:00|40.99|38.59|41.08|38.68|41.24|38.84|40.98|38.58|0
1643715000000|2022-02-01 11:30:00|41.11|38.71|40.93|38.53|41.13|38.73|40.91|38.51|0
1643715300000|2022-02-01 11:35:00|40.91|38.51|41.07|38.67|41.08|38.68|40.86|38.46|0
1643715600000|2022-02-01 11:40:00|41.05|38.65|41.21|38.81|41.23|38.83|40.92|38.52|0
1643715900000|2022-02-01 11:45:00|41.22|38.82|41.08|38.68|41.27|38.87|41.05|38.65|0
1643716200000|2022-02-01 11:50:00|41.06|38.66|41.13|38.73|41.14|38.74|40.98|38.58|0
1643716500000|2022-02-01 11:55:00|41.11|38.71|41.17|38.77|41.21|38.81|41.03|38.63|0
1643716800000|2022-02-01 12:00:00|41.2|38.8|41.2|38.8|41.27|38.87|41.08|38.68|0
1643717100000|2022-02-01 12:05:00|41.19|38.79|41.11|38.71|41.25|38.85|41.03|38.63|0
1643717400000|2022-02-01 12:10:00|41.12|38.72|41.14|38.74|41.17|38.77|40.96|38.56|0
1643717700000|2022-02-01 12:15:00|41.13|38.73|41.15|38.75|41.26|38.86|41.01|38.61|0
1643718000000|2022-02-01 12:20:00|41.1|38.7|40.99|38.59|41.1|38.7|40.92|38.52|0
1643718300000|2022-02-01 12:25:00|41.02|38.62|40.82|38.42|41.06|38.66|40.82|38.42|0
1643718600000|2022-02-01 12:30:00|40.8|38.4|40.66|38.26|40.87|38.47|40.63|38.23|0
1643718900000|2022-02-01 12:35:00|40.65|38.25|40.65|38.25|40.76|38.36|40.58|38.18|0
1643719200000|2022-02-01 12:40:00|40.61|38.21|40.61|38.21|40.74|38.34|40.58|38.18|0
1643719500000|2022-02-01 12:45:00|40.63|38.23|40.58|38.18|40.77|38.37|40.55|38.15|0
1643719800000|2022-02-01 12:50:00|40.6|38.2|40.63|38.23|40.66|38.26|40.55|38.15|0
1643720100000|2022-02-01 12:55:00|40.61|38.21|40.69|38.29|40.74|38.34|40.49|38.09|0
1643720400000|2022-02-01 13:00:00|40.66|38.26|40.52|38.12|40.73|38.33|40.52|38.12|0
1643720700000|2022-02-01 13:05:00|40.5|38.1|40.47|38.07|40.62|38.22|40.41|38.01|0
1643721000000|2022-02-01 13:10:00|40.44|38.04|40.33|37.93|40.48|38.08|40.27|37.87|0
1643721300000|2022-02-01 13:15:00|40.34|37.94|40.28|37.88|40.34|37.94|40.23|37.83|0
1643721600000|2022-02-01 13:20:00|40.3|37.9|40.17|37.77|40.31|37.91|40.11|37.71|0
1643721900000|2022-02-01 13:25:00|40.19|37.79|40.25|37.85|40.32|37.92|40.12|37.72|0
1643722200000|2022-02-01 13:30:00|40.23|37.83|40.55|38.15|40.57|38.17|40.22|37.82|0
1643722500000|2022-02-01 13:35:00|40.54|38.14|40.38|37.98|40.63|38.23|40.37|37.97|0
1643722800000|2022-02-01 13:40:00|40.4|38|40.27|37.87|40.4|38|40.14|37.74|0
1643723100000|2022-02-01 13:45:00|40.26|37.86|40.26|37.86|40.37|37.97|40.2|37.8|0
1643723400000|2022-02-01 13:50:00|40.24|37.84|40.18|37.78|40.26|37.86|40.11|37.71|0
1643723700000|2022-02-01 13:55:00|40.19|37.79|40.07|37.67|40.26|37.86|40.04|37.64|0
1643724000000|2022-02-01 14:00:00|40.05|37.65|40.1|37.7|40.15|37.75|39.93|37.53|0
1643724300000|2022-02-01 14:05:00|40.09|37.69|40.13|37.73|40.15|37.75|40.07|37.67|0
1643724600000|2022-02-01 14:10:00|40.11|37.71|40.17|37.77|40.19|37.79|40.05|37.65|0
1643724900000|2022-02-01 14:15:00|40.16|37.76|40.23|37.83|40.31|37.91|40.16|37.76|0
1643725200000|2022-02-01 14:20:00|40.22|37.82|40.13|37.73|40.26|37.86|40.09|37.69|0
1643725500000|2022-02-01 14:25:00|40.11|37.71|39.91|37.51|40.11|37.71|39.88|37.48|0
1643725800000|2022-02-01 14:30:00|39.93|37.53|39.97|37.57|40.66|38.26|39.82|37.42|0
1643726100000|2022-02-01 14:35:00|40.08|37.68|40.06|37.66|40.32|37.92|39.77|37.37|0
1643726400000|2022-02-01 14:40:00|40.09|37.69|40.89|38.49|41.07|38.67|39.89|37.49|0
1643726700000|2022-02-01 14:45:00|40.9|38.5|40.68|38.28|41.19|38.79|40.57|38.17|0
1643727000000|2022-02-01 14:50:00|40.57|38.17|40.68|38.28|40.68|38.28|40.3|37.9|0
1643727300000|2022-02-01 14:55:00|40.71|38.31|40.53|38.13|40.91|38.51|40.43|38.03|0
1643727600000|2022-02-01 15:00:00|40.44|38.04|41.86|39.46|41.86|39.46|40.44|38.04|0
1643727900000|2022-02-01 15:05:00|41.82|39.42|43.27|40.87|43.53|41.13|40.33|37.93|0
1643728200000|2022-02-01 15:10:00|43.16|40.76|42.56|40.16|43.38|40.98|42.55|40.15|0
1643728500000|2022-02-01 15:15:00|42.55|40.15|43.09|40.69|43.09|40.69|42.53|40.13|0
1643728800000|2022-02-01 15:20:00|43.01|40.61|41.18|38.78|43.01|40.61|39.26|36.86|0
1643729100000|2022-02-01 15:25:00|41.15|38.75|41.73|39.33|41.73|39.33|40.94|38.54|0
1643729400000|2022-02-01 15:30:00|41.7|39.3|41.73|39.33|41.88|39.48|41.15|38.75|0
1643729700000|2022-02-01 15:35:00|41.69|39.29|41.62|39.22|42|39.6|41.29|38.89|0
1643730000000|2022-02-01 15:40:00|41.63|39.23|41.95|39.55|42.19|39.79|41.27|38.87|0
1643730300000|2022-02-01 15:45:00|42.02|39.62|42.02|39.62|42.27|39.87|41.93|39.53|0
1643730600000|2022-02-01 15:50:00|42|39.6|41.47|39.07|42.1|39.7|41.41|39.01|0
1643730900000|2022-02-01 15:55:00|41.39|38.99|40.94|38.54|41.39|38.99|40.92|38.52|0
1643731200000|2022-02-01 16:00:00|40.92|38.52|40.91|38.51|41.02|38.62|40.51|38.11|0
1643731500000|2022-02-01 16:05:00|40.89|38.49|40.47|38.07|41|38.6|40.46|38.06|0
1643731800000|2022-02-01 16:10:00|40.49|38.09|40.26|37.86|40.64|38.24|40.21|37.81|0
1643732100000|2022-02-01 16:15:00|40.21|37.81|40.44|38.04|40.52|38.12|40.21|37.81|0
1643732400000|2022-02-01 16:20:00|40.41|38.01|40.7|38.3|40.86|38.46|40.36|37.96|0
1643732700000|2022-02-01 16:25:00|40.67|38.27|40.56|38.16|40.83|38.43|40.42|38.02|0
1643733000000|2022-02-01 16:30:00|40.58|38.18|40.36|37.96|41.09|38.69|40.33|37.93|0
1643733300000|2022-02-01 16:35:00|40.35|37.95|40.51|38.11|40.65|38.25|40.24|37.84|0
1643733600000|2022-02-01 16:40:00|40.53|38.13|40.42|38.02|40.54|38.14|40.22|37.82|0
1643733900000|2022-02-01 16:45:00|40.4|38|40.26|37.86|40.42|38.02|40.02|37.62|0
1643734200000|2022-02-01 16:50:00|40.23|37.83|40.23|37.83|40.39|37.99|40.14|37.74|0
1643734500000|2022-02-01 16:55:00|40.17|37.77|40.05|37.65|40.26|37.86|39.86|37.46|0
1643734800000|2022-02-01 17:00:00|40.07|37.67|40.26|37.86|40.31|37.91|39.94|37.54|0
1643735100000|2022-02-01 17:05:00|40.21|37.81|40.3|37.9|40.37|37.97|40.12|37.72|0
1643735400000|2022-02-01 17:10:00|40.29|37.89|40.52|38.12|40.71|38.31|40.26|37.86|0
1643735700000|2022-02-01 17:15:00|40.5|38.1|40.32|37.92|40.52|38.12|40.24|37.84|0
1643736000000|2022-02-01 17:20:00|40.29|37.89|40.3|37.9|40.55|38.15|40.2|37.8|0
1643736300000|2022-02-01 17:25:00|40.36|37.96|40.41|38.01|40.73|38.33|40.25|37.85|0
1643736600000|2022-02-01 17:30:00|40.42|38.02|41.04|38.64|41.09|38.69|40.4|38|0
1643736900000|2022-02-01 17:35:00|40.98|38.58|40.78|38.38|41|38.6|40.64|38.24|0
1643737200000|2022-02-01 17:40:00|40.76|38.36|40.74|38.34|40.87|38.47|40.51|38.11|0
1643737500000|2022-02-01 17:45:00|40.73|38.33|40.87|38.47|40.99|38.59|40.65|38.25|0
1643737800000|2022-02-01 17:50:00|40.82|38.42|40.68|38.28|40.85|38.45|40.65|38.25|0
1643738100000|2022-02-01 17:55:00|40.65|38.25|40.2|37.8|40.65|38.25|40.18|37.78|0
1643738400000|2022-02-01 18:00:00|40.22|37.82|40.58|38.18|40.6|38.2|40.18|37.78|0
1643738700000|2022-02-01 18:05:00|40.55|38.15|40.68|38.28|40.74|38.34|40.51|38.11|0
1643739000000|2022-02-01 18:10:00|40.69|38.29|40.63|38.23|40.69|38.29|40.47|38.07|0
1643739300000|2022-02-01 18:15:00|40.66|38.26|40.54|38.14|40.71|38.31|40.46|38.06|0
1643739600000|2022-02-01 18:20:00|40.51|38.11|40.47|38.07|40.59|38.19|40.47|38.07|0
1643739900000|2022-02-01 18:25:00|40.49|38.09|40.25|37.85|40.53|38.13|40.24|37.84|0
1643740200000|2022-02-01 18:30:00|40.27|37.87|40.41|38.01|40.45|38.05|40.25|37.85|0
1643740500000|2022-02-01 18:35:00|40.4|38|40.28|37.88|40.67|38.27|40.24|37.84|0
1643740800000|2022-02-01 18:40:00|40.27|37.87|40.13|37.73|40.28|37.88|40.08|37.68|0
1643741100000|2022-02-01 18:45:00|40.16|37.76|40.14|37.74|40.23|37.83|40.05|37.65|0
1643741400000|2022-02-01 18:50:00|40.13|37.73|39.73|37.33|40.31|37.91|39.66|37.26|0
1643741700000|2022-02-01 18:55:00|39.76|37.36|39.76|37.36|40.08|37.68|39.76|37.36|0
1643742000000|2022-02-01 19:00:00|39.77|37.37|39.72|37.32|39.88|37.48|39.59|37.19|0
1643742300000|2022-02-01 19:05:00|39.74|37.34|39.7|37.3|39.82|37.42|39.67|37.27|0
1643742600000|2022-02-01 19:10:00|39.69|37.29|39.89|37.49|40.06|37.66|39.51|37.11|0
1643742900000|2022-02-01 19:15:00|39.84|37.44|39.95|37.55|39.98|37.58|39.71|37.31|0
1643743200000|2022-02-01 19:20:00|39.93|37.53|40.05|37.65|40.3|37.9|39.93|37.53|0
1643743500000|2022-02-01 19:25:00|40.06|37.66|39.94|37.54|40.22|37.82|39.92|37.52|0
1643743800000|2022-02-01 19:30:00|39.81|37.41|39.81|37.41|39.92|37.52|39.73|37.33|0
1643744100000|2022-02-01 19:35:00|39.78|37.38|39.87|37.47|40.11|37.71|39.75|37.35|0
1643744400000|2022-02-01 19:40:00|39.84|37.44|39.81|37.41|40.02|37.62|39.78|37.38|0
1643744700000|2022-02-01 19:45:00|39.79|37.39|39.83|37.43|39.91|37.51|39.65|37.25|0
1643745000000|2022-02-01 19:50:00|39.84|37.44|39.86|37.46|40.08|37.68|39.79|37.39|0
1643745300000|2022-02-01 19:55:00|39.85|37.45|39.74|37.34|39.97|37.57|39.7|37.3|0
1643745600000|2022-02-01 20:00:00|39.77|37.37|39.06|36.66|39.85|37.45|39.03|36.63|0
1643745900000|2022-02-01 20:05:00|39.12|36.72|38.33|35.93|39.87|37.47|38.32|35.92|0
1643746200000|2022-02-01 20:10:00|38.35|35.95|38.46|36.06|38.57|36.17|38.35|35.95|0
1643746500000|2022-02-01 20:15:00|38.45|36.05|38.43|36.03|38.61|36.21|38.4|36|0
1643746800000|2022-02-01 20:20:00|38.42|36.02|38.17|35.77|38.44|36.04|38.17|35.77|0
1643747100000|2022-02-01 20:25:00|38.18|35.78|38.05|35.65|38.36|35.96|37.97|35.57|0
1643747400000|2022-02-01 20:30:00|38.03|35.63|37.85|35.45|38.03|35.63|37.74|35.34|0
1643747700000|2022-02-01 20:35:00|37.87|35.47|38.28|35.88|38.31|35.91|37.78|35.38|0
1643748000000|2022-02-01 20:40:00|38.24|35.84|37.88|35.48|38.29|35.89|37.79|35.39|0
1643748300000|2022-02-01 20:45:00|37.84|35.44|37.5|35.1|37.91|35.51|37.49|35.09|0
1643748600000|2022-02-01 20:50:00|37.42|35.02|36.82|34.42|37.65|35.25|36.74|34.34|0
1643748900000|2022-02-01 20:55:00|36.84|34.44|37.12|34.72|37.12|34.72|36.77|34.37|0
1643749200000|2022-02-01 21:00:00|37.19|34.79|36.99|34.59|37.19|34.79|36.89|34.49|0
1643749500000|2022-02-01 21:05:00|36.97|34.57|36.91|34.51|37.04|34.64|36.78|34.38|0
1643749800000|2022-02-01 21:10:00|36.86|34.46|36.35|33.95|36.87|34.47|36.29|33.89|0
1643750100000|2022-02-01 21:15:00|36.5|33.7|36.38|33.58|36.5|33.7|36.32|33.52|0
1643750400000|2022-02-01 21:20:00|36.36|33.56|36.2|33.4|36.38|33.58|36.18|33.38|0
1643750700000|2022-02-01 21:25:00|36.21|33.41|36.04|33.24|36.23|33.43|36.04|33.24|0
1643751000000|2022-02-01 21:30:00|36.05|33.25|35.87|33.07|36.05|33.25|35.85|33.05|0
1643751300000|2022-02-01 21:35:00|35.85|33.05|35.84|33.04|35.87|33.07|35.76|32.96|0
1643751600000|2022-02-01 21:40:00|35.83|33.03|35.98|33.18|35.99|33.19|35.81|33.01|0
1643751900000|2022-02-01 21:45:00|35.96|33.16|36.03|33.23|36.03|33.23|35.96|33.16|0
1643752200000|2022-02-01 21:50:00|36.02|33.22|35.85|33.05|36.02|33.22|35.8|33|0
1643752500000|2022-02-01 21:55:00|35.84|33.04|36.02|33.22|36.02|33.22|35.82|33.02|0
1643752800000|2022-02-01 22:00:00|36.04|33.24|36.2|33.4|36.2|33.4|36.04|33.24|0
1643753100000|2022-02-01 22:05:00|36.21|33.41|36.13|33.33|36.21|33.41|36.13|33.33|0
1643753400000|2022-02-01 22:10:00|36.17|33.37|36.16|33.36|36.18|33.38|36.1|33.3|0
1643753700000|2022-02-01 22:15:00|36.17|33.37|36.22|33.42|36.22|33.42|36.17|33.37|0
1643754000000|2022-02-01 22:20:00|36.23|33.43|36.25|33.45|36.25|33.45|36.23|33.43|0
1643754300000|2022-02-01 22:25:00|36.23|33.43|36.22|33.42|36.23|33.43|36.21|33.41|0
1643754600000|2022-02-01 22:30:00|36.23|33.43|36.23|33.43|36.24|33.44|36.23|33.43|0
1643754900000|2022-02-01 22:35:00|36.24|33.44|36.2|33.4|36.24|33.44|36.2|33.4|0
1643755200000|2022-02-01 22:40:00|36.19|33.39|36.18|33.38|36.2|33.4|36.15|33.35|0
1643755500000|2022-02-01 22:45:00|36.16|33.36|36.12|33.32|36.17|33.37|36.12|33.32|0
1643755800000|2022-02-01 22:50:00|36.14|33.34|36.08|33.28|36.16|33.36|36.07|33.27|0
1643756100000|2022-02-01 22:55:00|36.07|33.27|35.96|33.16|36.07|33.27|35.93|33.13|0
1643756400000|2022-02-01 23:00:00|35.88|33.08|36.04|33.24|36.14|33.34|35.88|33.08|0
1643756700000|2022-02-01 23:05:00|36.06|33.26|36.07|33.27|36.14|33.34|35.92|33.12|0
1643757000000|2022-02-01 23:10:00|36.06|33.26|36.06|33.26|36.15|33.35|35.97|33.17|0
1643757300000|2022-02-01 23:15:00|36.07|33.27|36.01|33.21|36.07|33.27|35.97|33.17|0
1643757600000|2022-02-01 23:20:00|36|33.2|35.97|33.17|36.01|33.21|35.91|33.11|0
1643757900000|2022-02-01 23:25:00|35.98|33.18|35.88|33.08|35.98|33.18|35.87|33.07|0
1643758200000|2022-02-01 23:30:00|35.9|33.1|35.99|33.19|36.06|33.26|35.9|33.1|0
1643758500000|2022-02-01 23:35:00|36|33.2|35.92|33.12|36.05|33.25|35.91|33.11|0
1643758800000|2022-02-01 23:40:00|35.91|33.11|35.87|33.07|35.95|33.15|35.87|33.07|0
1643759100000|2022-02-01 23:45:00|35.88|33.08|35.95|33.15|35.96|33.16|35.88|33.08|0
1643759400000|2022-02-01 23:50:00|35.94|33.14|35.98|33.18|36|33.2|35.93|33.13|0
1643759700000|2022-02-01 23:55:00|35.99|33.19|35.92|33.12|35.99|33.19|35.91|33.11|0
1643760000000|2022-02-02 00:00:00|35.93|33.13|35.76|32.96|35.93|33.13|35.74|32.94|0
1643760300000|2022-02-02 00:05:00|35.77|32.97|35.74|32.94|35.81|33.01|35.74|32.94|0
1643760600000|2022-02-02 00:10:00|35.72|32.92|35.8|33|35.83|33.03|35.72|32.92|0
1643760900000|2022-02-02 00:15:00|35.82|33.02|35.66|32.86|35.85|33.05|35.62|32.82|0
1643761200000|2022-02-02 00:20:00|35.68|32.88|35.69|32.89|35.71|32.91|35.65|32.85|0
1643761500000|2022-02-02 00:25:00|35.68|32.88|35.62|32.82|35.73|32.93|35.62|32.82|0
1643761800000|2022-02-02 00:30:00|35.63|32.83|35.65|32.85|35.69|32.89|35.61|32.81|0
1643762100000|2022-02-02 00:35:00|35.66|32.86|35.7|32.9|35.7|32.9|35.65|32.85|0
1643762400000|2022-02-02 00:40:00|35.69|32.89|35.73|32.93|35.73|32.93|35.69|32.89|0
1643762700000|2022-02-02 00:45:00|35.71|32.91|35.67|32.87|35.71|32.91|35.64|32.84|0
1643763000000|2022-02-02 00:50:00|35.69|32.89|35.63|32.83|35.69|32.89|35.62|32.82|0
1643763300000|2022-02-02 00:55:00|35.64|32.84|35.64|32.84|35.67|32.87|35.61|32.81|0
1643763600000|2022-02-02 01:00:00|35.66|32.86|35.7|32.9|35.78|32.98|35.61|32.81|0
1643763900000|2022-02-02 01:05:00|35.68|32.88|35.56|32.76|35.68|32.88|35.53|32.73|0
1643764200000|2022-02-02 01:10:00|35.57|32.77|35.54|32.74|35.61|32.81|35.54|32.74|0
1643764500000|2022-02-02 01:15:00|35.58|32.78|35.67|32.87|35.75|32.95|35.58|32.78|0
1643764800000|2022-02-02 01:20:00|35.65|32.85|35.64|32.84|35.68|32.88|35.54|32.74|0
1643765100000|2022-02-02 01:25:00|35.65|32.85|35.68|32.88|35.69|32.89|35.64|32.84|0
1643765400000|2022-02-02 01:30:00|35.66|32.86|35.62|32.82|35.7|32.9|35.61|32.81|0
1643765700000|2022-02-02 01:35:00|35.61|32.81|35.65|32.85|35.69|32.89|35.59|32.79|0
1643766000000|2022-02-02 01:40:00|35.66|32.86|35.4|32.6|35.67|32.87|35.4|32.6|0
1643766300000|2022-02-02 01:45:00|35.42|32.62|35.46|32.66|35.47|32.67|35.4|32.6|0
1643766600000|2022-02-02 01:50:00|35.44|32.64|35.46|32.66|35.47|32.67|35.42|32.62|0
1643766900000|2022-02-02 01:55:00|35.44|32.64|35.43|32.63|35.47|32.67|35.42|32.62|0
1643767200000|2022-02-02 02:00:00|35.44|32.64|35.41|32.61|35.44|32.64|35.4|32.6|0
1643767500000|2022-02-02 02:05:00|35.42|32.62|35.41|32.61|35.46|32.66|35.4|32.6|0
1643767800000|2022-02-02 02:10:00|35.4|32.6|35.41|32.61|35.41|32.61|35.37|32.57|0
1643768100000|2022-02-02 02:15:00|35.4|32.6|35.42|32.62|35.44|32.64|35.36|32.56|0
1643768400000|2022-02-02 02:20:00|35.44|32.64|35.56|32.76|35.56|32.76|35.42|32.62|0
1643768700000|2022-02-02 02:25:00|35.55|32.75|35.49|32.69|35.56|32.76|35.48|32.68|0
1643769000000|2022-02-02 02:30:00|35.48|32.68|35.53|32.73|35.55|32.75|35.48|32.68|0
1643769300000|2022-02-02 02:35:00|35.54|32.74|35.54|32.74|35.56|32.76|35.52|32.72|0
1643769600000|2022-02-02 02:40:00|35.48|32.68|35.52|32.72|35.54|32.74|35.47|32.67|0
1643769900000|2022-02-02 02:45:00|35.53|32.73|35.54|32.74|35.56|32.76|35.51|32.71|0
1643770200000|2022-02-02 02:50:00|35.53|32.73|35.5|32.7|35.53|32.73|35.5|32.7|0
1643770500000|2022-02-02 02:55:00|35.51|32.71|35.5|32.7|35.53|32.73|35.5|32.7|0
1643770800000|2022-02-02 03:00:00|35.51|32.71|35.51|32.71|35.55|32.75|35.51|32.71|0
1643771100000|2022-02-02 03:05:00|35.5|32.7|35.51|32.71|35.52|32.72|35.5|32.7|0
1643771400000|2022-02-02 03:10:00|35.52|32.72|35.5|32.7|35.52|32.72|35.47|32.67|0
1643771700000|2022-02-02 03:15:00|35.49|32.69|35.52|32.72|35.54|32.74|35.47|32.67|0
1643772000000|2022-02-02 03:20:00|35.53|32.73|35.45|32.65|35.54|32.74|35.45|32.65|0
1643772300000|2022-02-02 03:25:00|35.47|32.67|35.46|32.66|35.47|32.67|35.44|32.64|0
1643772600000|2022-02-02 03:30:00|35.48|32.68|35.41|32.61|35.48|32.68|35.41|32.61|0
1643772900000|2022-02-02 03:35:00|35.42|32.62|35.43|32.63|35.43|32.63|35.39|32.59|0
1643773200000|2022-02-02 03:40:00|35.42|32.62|35.42|32.62|35.43|32.63|35.41|32.61|0
1643773500000|2022-02-02 03:45:00|35.43|32.63|35.46|32.66|35.47|32.67|35.41|32.61|0
1643773800000|2022-02-02 03:50:00|35.45|32.65|35.44|32.64|35.46|32.66|35.44|32.64|0
1643774100000|2022-02-02 03:55:00|35.45|32.65|35.4|32.6|35.46|32.66|35.4|32.6|0
1643774400000|2022-02-02 04:00:00|35.42|32.62|35.37|32.57|35.43|32.63|35.37|32.57|0
1643774700000|2022-02-02 04:05:00|35.38|32.58|35.37|32.57|35.39|32.59|35.36|32.56|0
1643775000000|2022-02-02 04:10:00|35.36|32.56|35.34|32.54|35.36|32.56|35.33|32.53|0
1643775300000|2022-02-02 04:15:00|35.33|32.53|35.32|32.52|35.33|32.53|35.3|32.5|0
1643775600000|2022-02-02 04:20:00|35.33|32.53|35.36|32.56|35.37|32.57|35.33|32.53|0
1643775900000|2022-02-02 04:25:00|35.35|32.55|35.37|32.57|35.37|32.57|35.34|32.54|0
1643776200000|2022-02-02 04:30:00|35.35|32.55|35.35|32.55|35.37|32.57|35.34|32.54|0
1643776500000|2022-02-02 04:35:00|35.34|32.54|35.35|32.55|35.35|32.55|35.3|32.5|0
1643776800000|2022-02-02 04:40:00|35.37|32.57|35.36|32.56|35.37|32.57|35.34|32.54|0
1643777100000|2022-02-02 04:45:00|35.35|32.55|35.36|32.56|35.41|32.61|35.35|32.55|0
1643777400000|2022-02-02 04:50:00|35.35|32.55|35.31|32.51|35.36|32.56|35.3|32.5|0
1643777700000|2022-02-02 04:55:00|35.29|32.49|35.31|32.51|35.32|32.52|35.28|32.48|0
1643778000000|2022-02-02 05:00:00|35.3|32.5|35.21|32.41|35.32|32.52|35.21|32.41|0
1643778300000|2022-02-02 05:05:00|35.22|32.42|35.24|32.44|35.26|32.46|35.19|32.39|0
1643778600000|2022-02-02 05:10:00|35.22|32.42|35.23|32.43|35.24|32.44|35.21|32.41|0
1643778900000|2022-02-02 05:15:00|35.24|32.44|35.23|32.43|35.28|32.48|35.23|32.43|0
1643779200000|2022-02-02 05:20:00|35.25|32.45|35.22|32.42|35.25|32.45|35.21|32.41|0
1643779500000|2022-02-02 05:25:00|35.2|32.4|35.19|32.39|35.21|32.41|35.18|32.38|0
1643779800000|2022-02-02 05:30:00|35.18|32.38|35.19|32.39|35.2|32.4|35.18|32.38|0
1643780100000|2022-02-02 05:35:00|35.2|32.4|35.17|32.37|35.2|32.4|35.17|32.37|0
1643780400000|2022-02-02 05:40:00|35.19|32.39|35.15|32.35|35.19|32.39|34.87|32.07|0
1643780700000|2022-02-02 05:45:00|35.13|32.33|35.09|32.29|35.14|32.34|35.09|32.29|0
1643781000000|2022-02-02 05:50:00|35.1|32.3|35.1|32.3|35.14|32.34|35.09|32.29|0
1643781300000|2022-02-02 05:55:00|35.09|32.29|35.07|32.27|35.1|32.3|35.05|32.25|0
1643781600000|2022-02-02 06:00:00|35.06|32.26|34.96|32.16|35.07|32.27|34.96|32.16|0
1643781900000|2022-02-02 06:05:00|34.94|32.14|34.96|32.16|34.96|32.16|34.88|32.08|0
1643782200000|2022-02-02 06:10:00|34.95|32.15|34.91|32.11|34.95|32.15|34.91|32.11|0
1643782500000|2022-02-02 06:15:00|34.92|32.12|34.92|32.12|34.95|32.15|34.91|32.11|0
1643782800000|2022-02-02 06:20:00|34.91|32.11|34.86|32.06|34.93|32.13|34.86|32.06|0
1643783100000|2022-02-02 06:25:00|34.87|32.07|34.84|32.04|34.89|32.09|34.84|32.04|0
1643783400000|2022-02-02 06:30:00|34.82|32.02|34.85|32.05|34.85|32.05|34.71|31.91|0
1643783700000|2022-02-02 06:35:00|34.86|32.06|34.92|32.12|34.96|32.16|34.86|32.06|0
1643784000000|2022-02-02 06:40:00|34.93|32.13|35.12|32.32|35.13|32.33|34.92|32.12|0
1643784300000|2022-02-02 06:45:00|35.13|32.33|35.15|32.35|35.17|32.37|35.12|32.32|0
1643784600000|2022-02-02 06:50:00|35.16|32.36|35.14|32.34|35.17|32.37|35.09|32.29|0
1643784900000|2022-02-02 06:55:00|35.16|32.36|35.1|32.3|35.23|32.43|35.09|32.29|0
1643785200000|2022-02-02 07:00:00|35.12|32.32|35.2|32.4|35.25|32.45|35.12|32.32|0
1643785500000|2022-02-02 07:05:00|35.22|32.42|35.18|32.38|35.24|32.44|35.09|32.29|0
1643785800000|2022-02-02 07:10:00|35.2|32.4|35.11|32.31|35.22|32.42|35.1|32.3|0
1643786100000|2022-02-02 07:15:00|35.1|32.3|35.04|32.24|35.13|32.33|35.04|32.24|0
1643786400000|2022-02-02 07:20:00|35.03|32.23|35.06|32.26|35.1|32.3|35.02|32.22|0
1643786700000|2022-02-02 07:25:00|35.05|32.25|34.96|32.16|35.1|32.3|34.93|32.13|0
1643787000000|2022-02-02 07:30:00|34.97|32.17|34.96|32.16|34.99|32.19|34.85|32.05|0
1643787300000|2022-02-02 07:35:00|34.94|32.14|35.12|32.32|35.14|32.34|34.94|32.14|0
1643787600000|2022-02-02 07:40:00|35.11|32.31|34.96|32.16|35.13|32.33|34.96|32.16|0
1643787900000|2022-02-02 07:45:00|34.98|32.18|35.19|32.39|35.21|32.41|34.98|32.18|0
1643788200000|2022-02-02 07:50:00|35.17|32.37|35.17|32.37|35.21|32.41|35.13|32.33|0
1643788500000|2022-02-02 07:55:00|35.16|32.36|35.17|32.37|35.19|32.39|35.13|32.33|0
1643788800000|2022-02-02 08:00:00|35.16|32.36|35.15|32.35|36.13|33.33|34.98|32.18|0
1643789100000|2022-02-02 08:05:00|34.99|32.59|34.82|32.42|35.03|32.63|34.75|32.35|0
1643789400000|2022-02-02 08:10:00|34.81|32.41|34.82|32.42|34.92|32.52|34.74|32.34|0
1643789700000|2022-02-02 08:15:00|34.83|32.43|34.98|32.58|35.01|32.61|34.81|32.41|0
1643790000000|2022-02-02 08:20:00|34.97|32.57|34.83|32.43|34.98|32.58|34.75|32.35|0
1643790300000|2022-02-02 08:25:00|34.84|32.44|34.91|32.51|34.91|32.51|34.74|32.34|0
1643790600000|2022-02-02 08:30:00|34.94|32.54|34.97|32.57|34.98|32.58|34.83|32.43|0
1643790900000|2022-02-02 08:35:00|34.98|32.58|35.07|32.67|35.07|32.67|34.87|32.47|0
1643791200000|2022-02-02 08:40:00|35.08|32.68|35.03|32.63|35.1|32.7|34.97|32.57|0
1643791500000|2022-02-02 08:45:00|35.02|32.62|35.17|32.77|35.17|32.77|34.98|32.58|0
1643791800000|2022-02-02 08:50:00|35.2|32.8|35.05|32.65|35.24|32.84|34.91|32.51|0
1643792100000|2022-02-02 08:55:00|35.13|32.73|35.06|32.66|35.15|32.75|35.04|32.64|0
1643792400000|2022-02-02 09:00:00|35.07|32.67|34.79|32.39|35.1|32.7|34.78|32.38|0
1643792700000|2022-02-02 09:05:00|34.78|32.38|34.68|32.28|34.79|32.39|34.58|32.18|0
1643793000000|2022-02-02 09:10:00|34.67|32.27|34.43|32.03|34.7|32.3|34.41|32.01|0
1643793300000|2022-02-02 09:15:00|34.44|32.04|34.55|32.15|34.55|32.15|34.39|31.99|0
1643793600000|2022-02-02 09:20:00|34.53|32.13|34.44|32.04|34.54|32.14|34.43|32.03|0
1643793900000|2022-02-02 09:25:00|34.43|32.03|34.59|32.19|34.63|32.23|34.4|32|0
1643794200000|2022-02-02 09:30:00|34.58|32.18|34.57|32.17|34.6|32.2|34.48|32.08|0
1643794500000|2022-02-02 09:35:00|34.59|32.19|34.46|32.06|34.65|32.25|34.45|32.05|0
1643794800000|2022-02-02 09:40:00|34.48|32.08|34.26|31.86|34.49|32.09|34.26|31.86|0
1643795100000|2022-02-02 09:45:00|34.27|31.87|34.14|31.74|34.35|31.95|34.14|31.74|0
1643795400000|2022-02-02 09:50:00|34.11|31.71|34.06|31.66|34.15|31.75|34.06|31.66|0
1643795700000|2022-02-02 09:55:00|34.07|31.67|34.05|31.65|34.08|31.68|33.98|31.58|0
1643796000000|2022-02-02 10:00:00|34.04|31.64|34.12|31.72|34.16|31.76|34.04|31.64|0
1643796300000|2022-02-02 10:05:00|34.05|31.65|34.24|31.84|34.25|31.85|34.04|31.64|0
1643796600000|2022-02-02 10:10:00|34.25|31.85|34.13|31.73|34.27|31.87|34.13|31.73|0
1643796900000|2022-02-02 10:15:00|34.12|31.72|34.17|31.77|34.21|31.81|34.08|31.68|0
1643797200000|2022-02-02 10:20:00|34.19|31.79|34.17|31.77|34.28|31.88|34.16|31.76|0
1643797500000|2022-02-02 10:25:00|34.2|31.8|34.18|31.78|34.24|31.84|34.14|31.74|0
1643797800000|2022-02-02 10:30:00|34.19|31.79|34.13|31.73|34.21|31.81|34.08|31.68|0
1643798100000|2022-02-02 10:35:00|34.14|31.74|34.1|31.7|34.22|31.82|34.05|31.65|0
1643798400000|2022-02-02 10:40:00|34.13|31.73|34.19|31.79|34.23|31.83|34.06|31.66|0
1643798700000|2022-02-02 10:45:00|34.18|31.78|34.3|31.9|34.32|31.92|34.18|31.78|0
1643799000000|2022-02-02 10:50:00|34.29|31.89|34.26|31.86|34.29|31.89|34.19|31.79|0
1643799300000|2022-02-02 10:55:00|34.27|31.87|34.28|31.88|34.35|31.95|34.24|31.84|0
1643799600000|2022-02-02 11:00:00|34.26|31.86|34.38|31.98|34.42|32.02|34.24|31.84|0
1643799900000|2022-02-02 11:05:00|34.39|31.99|34.43|32.03|34.51|32.11|34.38|31.98|0
1643800200000|2022-02-02 11:10:00|34.44|32.04|34.48|32.08|34.53|32.13|34.43|32.03|0
1643800500000|2022-02-02 11:15:00|34.47|32.07|34.5|32.1|34.54|32.14|34.44|32.04|0
1643800800000|2022-02-02 11:20:00|34.51|32.11|34.39|31.99|34.51|32.11|34.35|31.95|0
1643801100000|2022-02-02 11:25:00|34.4|32|34.4|32|34.44|32.04|34.36|31.96|0
1643801400000|2022-02-02 11:30:00|34.41|32.01|34.33|31.93|34.41|32.01|34.33|31.93|0
1643801700000|2022-02-02 11:35:00|34.34|31.94|34.36|31.96|34.37|31.97|34.3|31.9|0
1643802000000|2022-02-02 11:40:00|34.34|31.94|34.37|31.97|34.42|32.02|34.29|31.89|0
1643802300000|2022-02-02 11:45:00|34.35|31.95|34.28|31.88|34.35|31.95|34.25|31.85|0
1643802600000|2022-02-02 11:50:00|34.29|31.89|34.19|31.79|34.3|31.9|34.18|31.78|0
1643802900000|2022-02-02 11:55:00|34.2|31.8|34.22|31.82|34.26|31.86|34.19|31.79|0
1643803200000|2022-02-02 12:00:00|34.23|31.83|34.27|31.87|34.35|31.95|34.23|31.83|0
1643803500000|2022-02-02 12:05:00|34.28|31.88|34.2|31.8|34.34|31.94|34.19|31.79|0
1643803800000|2022-02-02 12:10:00|34.19|31.79|34.07|31.67|34.19|31.79|33.93|31.53|0
1643804100000|2022-02-02 12:15:00|34.05|31.65|33.96|31.56|34.07|31.67|33.92|31.52|0
1643804400000|2022-02-02 12:20:00|33.95|31.55|34|31.6|34.05|31.65|33.95|31.55|0
1643804700000|2022-02-02 12:25:00|33.98|31.58|35.18|32.78|35.2|32.8|33.93|31.53|0
1643805000000|2022-02-02 12:30:00|35.19|32.79|35.26|32.86|35.26|32.86|35.19|32.79|0
1643805300000|2022-02-02 12:35:00|35.27|32.87|35.34|32.94|35.34|32.94|35.2|32.8|0
1643805600000|2022-02-02 12:40:00|35.35|32.95|35.23|32.83|35.39|32.99|35.23|32.83|0
1643805900000|2022-02-02 12:45:00|35.24|32.84|35.16|32.76|35.26|32.86|35.12|32.72|0
1643806200000|2022-02-02 12:50:00|35.14|32.74|35.98|33.58|36.05|33.65|35.09|32.69|0
1643806500000|2022-02-02 12:55:00|35.99|33.59|35.84|33.44|35.99|33.59|35.79|33.39|0
1643806800000|2022-02-02 13:00:00|35.89|33.49|35.96|33.56|36.06|33.66|35.85|33.45|0
1643807100000|2022-02-02 13:05:00|35.95|33.55|35.99|33.59|36.03|33.63|35.91|33.51|0
1643807400000|2022-02-02 13:10:00|35.98|33.58|35.22|32.82|36.09|33.69|35.18|32.78|0
1643807700000|2022-02-02 13:15:00|35.25|32.85|35.35|32.95|35.36|32.96|35.18|32.78|0
1643808000000|2022-02-02 13:20:00|35.37|32.97|35.55|33.15|35.56|33.16|35.34|32.94|0
1643808300000|2022-02-02 13:25:00|35.56|33.16|35.5|33.1|35.61|33.21|35.49|33.09|0
1643808600000|2022-02-02 13:30:00|35.46|33.06|35.47|33.07|35.54|33.14|35.45|33.05|0
1643808900000|2022-02-02 13:35:00|35.5|33.1|35.49|33.09|35.53|33.13|35.33|32.93|0
1643809200000|2022-02-02 13:40:00|35.5|33.1|35.52|33.12|35.53|33.13|35.36|32.96|0
1643809500000|2022-02-02 13:45:00|35.51|33.11|35.4|33|35.53|33.13|35.38|32.98|0
1643809800000|2022-02-02 13:50:00|35.43|33.03|35.73|33.33|35.76|33.36|35.43|33.03|0
1643810100000|2022-02-02 13:55:00|35.75|33.35|35.81|33.41|35.87|33.47|35.73|33.33|0
1643810400000|2022-02-02 14:00:00|35.84|33.44|35.77|33.37|35.91|33.51|35.74|33.34|0
1643810700000|2022-02-02 14:05:00|35.76|33.36|35.78|33.38|35.87|33.47|35.73|33.33|0
1643811000000|2022-02-02 14:10:00|35.77|33.37|35.29|32.89|35.84|33.44|35.12|32.72|0
1643811300000|2022-02-02 14:15:00|35.67|33.27|35.69|33.29|35.83|33.43|35.54|33.14|0
1643811600000|2022-02-02 14:20:00|35.76|33.36|35.62|33.22|35.8|33.4|35.62|33.22|0
1643811900000|2022-02-02 14:25:00|35.63|33.23|35.76|33.36|35.81|33.41|35.53|33.13|0
1643812200000|2022-02-02 14:30:00|35.74|33.34|35.79|33.39|35.99|33.59|35.71|33.31|0
1643812500000|2022-02-02 14:35:00|35.75|33.35|35.41|33.01|35.79|33.39|35.26|32.86|0
1643812800000|2022-02-02 14:40:00|35.39|32.99|36.03|33.63|36.25|33.85|35.32|32.92|0
1643813100000|2022-02-02 14:45:00|35.97|33.57|36.48|34.08|36.48|34.08|35.92|33.52|0
1643813400000|2022-02-02 14:50:00|36.53|34.13|36.57|34.17|36.85|34.45|35.93|33.53|0
1643813700000|2022-02-02 14:55:00|36.53|34.13|37.86|35.46|38.03|35.63|36.39|33.99|0
1643814000000|2022-02-02 15:00:00|37.82|35.42|35.69|33.29|37.82|35.42|35.62|33.22|0
1643814300000|2022-02-02 15:05:00|35.72|33.32|36.02|33.62|36.16|33.76|35.68|33.28|0
1643814600000|2022-02-02 15:10:00|36.04|33.64|36.53|34.13|36.54|34.14|35.83|33.43|0
1643814900000|2022-02-02 15:15:00|36.48|34.08|35.73|33.33|38.42|36.02|35.72|33.32|0
1643815200000|2022-02-02 15:20:00|35.74|33.34|36.11|33.71|36.11|33.71|35.56|33.16|0
1643815500000|2022-02-02 15:25:00|36.09|33.69|36.19|33.79|36.33|33.93|35.94|33.54|0
1643815800000|2022-02-02 15:30:00|36.16|33.76|36.32|33.92|36.34|33.94|35.92|33.52|0
1643816100000|2022-02-02 15:35:00|36.3|33.9|36.2|33.8|36.92|34.52|36.16|33.76|0
1643816400000|2022-02-02 15:40:00|36.13|33.73|35.94|33.54|36.52|34.12|35.89|33.49|0
1643816700000|2022-02-02 15:45:00|35.93|33.53|35.86|33.46|36.14|33.74|35.67|33.27|0
1643817000000|2022-02-02 15:50:00|35.85|33.45|36.26|33.86|36.49|34.09|35.8|33.4|0
1643817300000|2022-02-02 15:55:00|36.29|33.89|36.04|33.64|36.31|33.91|36|33.6|0
1643817600000|2022-02-02 16:00:00|36.07|33.67|36.37|33.97|36.53|34.13|35.94|33.54|0
1643817900000|2022-02-02 16:05:00|36.4|34|36.74|34.34|36.77|34.37|36.26|33.86|0
1643818200000|2022-02-02 16:10:00|36.75|34.35|37.23|34.83|37.23|34.83|36.69|34.29|0
1643818500000|2022-02-02 16:15:00|37.19|34.79|36.97|34.57|37.34|34.94|36.86|34.46|0
1643818800000|2022-02-02 16:20:00|36.96|34.56|36.77|34.37|36.96|34.56|36.62|34.22|0
1643819100000|2022-02-02 16:25:00|36.71|34.31|36.64|34.24|36.77|34.37|36.49|34.09|0
1643819400000|2022-02-02 16:30:00|36.73|34.33|36.84|34.44|37|34.6|36.7|34.3|0
1643819700000|2022-02-02 16:35:00|36.86|34.46|37.16|34.76|37.26|34.86|36.74|34.34|0
1643820000000|2022-02-02 16:40:00|37.11|34.71|36.83|34.43|37.19|34.79|36.73|34.33|0
1643820300000|2022-02-02 16:45:00|36.85|34.45|36.74|34.34|36.98|34.58|36.47|34.07|0
1643820600000|2022-02-02 16:50:00|36.73|34.33|36.51|34.11|36.77|34.37|36.41|34.01|0
1643820900000|2022-02-02 16:55:00|36.54|34.14|36.35|33.95|36.62|34.22|36.35|33.95|0
1643821200000|2022-02-02 17:00:00|36.37|33.97|36.47|34.07|36.59|34.19|36.33|33.93|0
1643821500000|2022-02-02 17:05:00|36.42|34.02|35.85|33.45|36.42|34.02|35.81|33.41|0
1643821800000|2022-02-02 17:10:00|35.84|33.44|35.84|33.44|36|33.6|35.79|33.39|0
1643822100000|2022-02-02 17:15:00|35.83|33.43|36.12|33.72|36.25|33.85|35.67|33.27|0
1643822400000|2022-02-02 17:20:00|36.11|33.71|36.11|33.71|36.15|33.75|35.96|33.56|0
1643822700000|2022-02-02 17:25:00|36.15|33.75|36.14|33.74|36.18|33.78|36|33.6|0
1643823000000|2022-02-02 17:30:00|36.15|33.75|36.04|33.64|36.33|33.93|36.02|33.62|0
1643823300000|2022-02-02 17:35:00|36.05|33.65|35.83|33.43|36.12|33.72|35.83|33.43|0
1643823600000|2022-02-02 17:40:00|35.87|33.47|35.77|33.37|35.97|33.57|35.77|33.37|0
1643823900000|2022-02-02 17:45:00|35.79|33.39|35.52|33.12|35.79|33.39|35.33|32.93|0
1643824200000|2022-02-02 17:50:00|35.56|33.16|35.48|33.08|35.62|33.22|35.47|33.07|0
1643824500000|2022-02-02 17:55:00|35.47|33.07|35.19|32.79|35.56|33.16|35.19|32.79|0
1643824800000|2022-02-02 18:00:00|35.22|32.82|35.44|33.04|35.44|33.04|35.19|32.79|0
1643825100000|2022-02-02 18:05:00|35.41|33.01|35.56|33.16|35.56|33.16|35.34|32.94|0
1643825400000|2022-02-02 18:10:00|35.53|33.13|35.56|33.16|35.72|33.32|35.52|33.12|0
1643825700000|2022-02-02 18:15:00|35.54|33.14|35.59|33.19|35.67|33.27|35.35|32.95|0
1643826000000|2022-02-02 18:20:00|35.57|33.17|35.76|33.36|35.8|33.4|35.51|33.11|0
1643826300000|2022-02-02 18:25:00|35.75|33.35|35.83|33.43|36.05|33.65|35.67|33.27|0
1643826600000|2022-02-02 18:30:00|35.87|33.47|35.64|33.24|35.89|33.49|35.62|33.22|0
1643826900000|2022-02-02 18:35:00|35.65|33.25|35.42|33.02|35.65|33.25|35.4|33|0
1643827200000|2022-02-02 18:40:00|35.43|33.03|35.43|33.03|35.57|33.17|35.29|32.89|0
1643827500000|2022-02-02 18:45:00|35.45|33.05|35.69|33.29|35.69|33.29|35.34|32.94|0
1643827800000|2022-02-02 18:50:00|35.65|33.25|35.6|33.2|35.76|33.36|35.54|33.14|0
1643828100000|2022-02-02 18:55:00|35.56|33.16|35.51|33.11|35.65|33.25|35.44|33.04|0
1643828400000|2022-02-02 19:00:00|35.49|33.09|35.25|32.85|35.55|33.15|35.2|32.8|0
1643828700000|2022-02-02 19:05:00|35.23|32.83|35.39|32.99|35.5|33.1|35.2|32.8|0
1643829000000|2022-02-02 19:10:00|35.38|32.98|35.6|33.2|35.64|33.24|35.25|32.85|0
1643829300000|2022-02-02 19:15:00|35.56|33.16|35.45|33.05|35.82|33.42|35.36|32.96|0
1643829600000|2022-02-02 19:20:00|35.46|33.06|35.72|33.32|35.75|33.35|35.45|33.05|0
1643829900000|2022-02-02 19:25:00|35.69|33.29|35.59|33.19|35.9|33.5|34.75|32.35|0
1643830200000|2022-02-02 19:30:00|35.56|33.16|35.16|32.76|35.6|33.2|35.14|32.74|0
1643830500000|2022-02-02 19:35:00|35.18|32.78|35.31|32.91|35.45|33.05|35.11|32.71|0
1643830800000|2022-02-02 19:40:00|35.29|32.89|35.07|32.67|35.29|32.89|34.95|32.55|0
1643831100000|2022-02-02 19:45:00|35.05|32.65|34.92|32.52|35.19|32.79|34.85|32.45|0
1643831400000|2022-02-02 19:50:00|34.9|32.5|34.88|32.48|35.02|32.62|34.8|32.4|0
1643831700000|2022-02-02 19:55:00|34.89|32.49|35.17|32.77|35.19|32.79|34.89|32.49|0
1643832000000|2022-02-02 20:00:00|35.16|32.76|34.97|32.57|35.39|32.99|34.86|32.46|0
1643832300000|2022-02-02 20:05:00|34.99|32.59|35.14|32.74|35.18|32.78|34.94|32.54|0
1643832600000|2022-02-02 20:10:00|35.16|32.76|35.14|32.74|35.25|32.85|35.02|32.62|0
1643832900000|2022-02-02 20:15:00|35.06|32.66|34.68|32.28|35.18|32.78|34.64|32.24|0
1643833200000|2022-02-02 20:20:00|34.65|32.25|34.81|32.41|34.88|32.48|34.63|32.23|0
1643833500000|2022-02-02 20:25:00|34.77|32.37|34.96|32.56|35.14|32.74|34.65|32.25|0
1643833800000|2022-02-02 20:30:00|34.95|32.55|34.79|32.39|35.1|32.7|34.79|32.39|0
1643834100000|2022-02-02 20:35:00|34.77|32.37|34.95|32.55|35.06|32.66|34.72|32.32|0
1643834400000|2022-02-02 20:40:00|34.89|32.49|34.78|32.38|35|32.6|34.78|32.38|0
1643834700000|2022-02-02 20:45:00|34.8|32.4|34.71|32.31|34.88|32.48|34.63|32.23|0
1643835000000|2022-02-02 20:50:00|34.7|32.3|34.79|32.39|35.23|32.83|34.7|32.3|0
1643835300000|2022-02-02 20:55:00|34.81|32.41|35.05|32.65|35.08|32.68|34.58|32.18|0
1643835600000|2022-02-02 21:00:00|35.08|32.68|35.25|32.85|35.29|32.89|34.9|32.5|0
1643835900000|2022-02-02 21:05:00|35.26|32.86|36.66|34.26|36.72|34.32|35.2|32.8|0
1643836200000|2022-02-02 21:10:00|36.81|34.41|36.98|34.58|37.21|34.81|36.75|34.35|0
1643836500000|2022-02-02 21:15:00|37.13|34.33|37.24|34.44|37.3|34.5|36.94|34.14|0
1643836800000|2022-02-02 21:20:00|37.28|34.48|37.3|34.5|37.49|34.69|37.23|34.43|0
1643837100000|2022-02-02 21:25:00|37.32|34.52|37.22|34.42|37.36|34.56|37.17|34.37|0
1643837400000|2022-02-02 21:30:00|37.2|34.4|37.19|34.39|37.29|34.49|37.06|34.26|0
1643837700000|2022-02-02 21:35:00|37.17|34.37|37.18|34.38|37.21|34.41|37.03|34.23|0
1643838000000|2022-02-02 21:40:00|37.17|34.37|37.08|34.28|37.23|34.43|37.07|34.27|0
1643838300000|2022-02-02 21:45:00|37.09|34.29|37.23|34.43|37.25|34.45|37.08|34.28|0
1643838600000|2022-02-02 21:50:00|37.21|34.41|37.12|34.32|37.25|34.45|37.04|34.24|0
1643838900000|2022-02-02 21:55:00|37.14|34.34|37|34.2|37.14|34.34|36.99|34.19|0
1643839200000|2022-02-02 22:00:00|37.02|34.22|37.08|34.28|37.08|34.28|36.98|34.18|0
1643839500000|2022-02-02 22:05:00|37.07|34.27|37.04|34.24|37.08|34.28|37.03|34.23|0
1643839800000|2022-02-02 22:10:00|37.05|34.25|37.08|34.28|37.08|34.28|37.02|34.22|0
1643840100000|2022-02-02 22:15:00|37.09|34.29|37.18|34.38|37.18|34.38|37.09|34.29|0
1643840400000|2022-02-02 22:20:00|37.17|34.37|37.18|34.38|37.19|34.39|37.16|34.36|0
1643840700000|2022-02-02 22:25:00|37.17|34.37|37.11|34.31|37.17|34.37|37.08|34.28|0
1643841000000|2022-02-02 22:30:00|37.12|34.32|37.09|34.29|37.12|34.32|37.09|34.29|0
1643841300000|2022-02-02 22:35:00|37.1|34.3|37.16|34.36|37.17|34.37|37.09|34.29|0
1643841900000|2022-02-02 22:45:00|37.17|34.37|37.2|34.4|37.2|34.4|37.15|34.35|0
1643842200000|2022-02-02 22:50:00|37.18|34.38|37.24|34.44|37.25|34.45|37.18|34.38|0
1643842500000|2022-02-02 22:55:00|37.25|34.45|37.24|34.44|37.3|34.5|37.21|34.41|0
1643842800000|2022-02-02 23:00:00|37.2|34.4|37.21|34.41|37.22|34.42|37.02|34.22|0
1643843100000|2022-02-02 23:05:00|37.19|34.39|37.34|34.54|37.34|34.54|37.14|34.34|0
1643843400000|2022-02-02 23:10:00|37.32|34.52|37.39|34.59|37.41|34.61|37.31|34.51|0
1643843700000|2022-02-02 23:15:00|37.38|34.58|37.43|34.63|37.43|34.63|37.28|34.48|0
1643844000000|2022-02-02 23:20:00|37.42|34.62|37.39|34.59|37.46|34.66|37.36|34.56|0
1643844300000|2022-02-02 23:25:00|37.4|34.6|37.45|34.65|37.46|34.66|37.4|34.6|0
1643844600000|2022-02-02 23:30:00|37.43|34.63|37.58|34.78|37.62|34.82|37.43|34.63|0
1643844900000|2022-02-02 23:35:00|37.56|34.76|37.79|34.99|37.79|34.99|37.53|34.73|0
1643845200000|2022-02-02 23:40:00|37.78|34.98|37.94|35.14|37.95|35.15|37.78|34.98|0
1643845500000|2022-02-02 23:45:00|37.95|35.15|38.02|35.22|38.02|35.22|37.89|35.09|0
1643845800000|2022-02-02 23:50:00|38.04|35.24|37.93|35.13|38.04|35.24|37.92|35.12|0
1643846100000|2022-02-02 23:55:00|37.95|35.15|37.98|35.18|38.04|35.24|37.89|35.09|0
1643846400000|2022-02-03 00:00:00|37.99|35.19|37.79|34.99|38.01|35.21|37.76|34.96|0
1643846700000|2022-02-03 00:05:00|37.8|35|37.99|35.19|38.03|35.23|37.79|34.99|0
1643847000000|2022-02-03 00:10:00|37.97|35.17|37.8|35|38|35.2|37.78|34.98|0
1643847300000|2022-02-03 00:15:00|37.78|34.98|37.75|34.95|37.8|35|37.58|34.78|0
1643847600000|2022-02-03 00:20:00|37.74|34.94|37.65|34.85|37.75|34.95|37.65|34.85|0
1643847900000|2022-02-03 00:25:00|37.66|34.86|37.73|34.93|37.81|35.01|37.66|34.86|0
1643848200000|2022-02-03 00:30:00|37.74|34.94|37.84|35.04|37.84|35.04|37.64|34.84|0
1643848500000|2022-02-03 00:35:00|37.87|35.07|37.88|35.08|37.92|35.12|37.69|34.89|0
1643848800000|2022-02-03 00:40:00|37.86|35.06|37.81|35.01|37.86|35.06|37.73|34.93|0
1643849100000|2022-02-03 00:45:00|37.79|34.99|37.83|35.03|37.88|35.08|37.72|34.92|0
1643849400000|2022-02-03 00:50:00|37.86|35.06|37.79|34.99|37.86|35.06|37.76|34.96|0
1643849700000|2022-02-03 00:55:00|37.78|34.98|37.92|35.12|37.95|35.15|37.76|34.96|0
1643850000000|2022-02-03 01:00:00|37.9|35.1|37.77|34.97|37.93|35.13|37.71|34.91|0
1643850300000|2022-02-03 01:05:00|37.76|34.96|38.02|35.22|38.02|35.22|37.72|34.92|0
1643850600000|2022-02-03 01:10:00|37.99|35.19|37.92|35.12|37.99|35.19|37.81|35.01|0
1643850900000|2022-02-03 01:15:00|37.93|35.13|38.05|35.25|38.07|35.27|37.86|35.06|0
1643851200000|2022-02-03 01:20:00|38.06|35.26|37.99|35.19|38.06|35.26|37.9|35.1|0
1643851500000|2022-02-03 01:25:00|37.97|35.17|37.97|35.17|38.01|35.21|37.91|35.11|0
1643851800000|2022-02-03 01:30:00|37.98|35.18|38.18|35.38|38.2|35.4|37.94|35.14|0
1643852100000|2022-02-03 01:35:00|38.17|35.37|38.03|35.23|38.19|35.39|38.01|35.21|0
1643852400000|2022-02-03 01:40:00|38.04|35.24|38.01|35.21|38.09|35.29|38|35.2|0
1643852700000|2022-02-03 01:45:00|38.02|35.22|38.17|35.37|38.2|35.4|38.01|35.21|0
1643853000000|2022-02-03 01:50:00|38.16|35.36|38.2|35.4|38.2|35.4|38.14|35.34|0
1643853300000|2022-02-03 01:55:00|38.19|35.39|38.27|35.47|38.32|35.52|38.19|35.39|0
1643853600000|2022-02-03 02:00:00|38.29|35.49|38.33|35.53|38.33|35.53|38.27|35.47|0
1643853900000|2022-02-03 02:05:00|38.32|35.52|38.29|35.49|38.42|35.62|38.29|35.49|0
1643854200000|2022-02-03 02:10:00|38.27|35.47|38.31|35.51|38.33|35.53|38.23|35.43|0
1643854500000|2022-02-03 02:15:00|38.3|35.5|38.3|35.5|38.31|35.51|38.25|35.45|0
1643854800000|2022-02-03 02:20:00|38.29|35.49|38.3|35.5|38.34|35.54|38.28|35.48|0
1643855100000|2022-02-03 02:25:00|38.31|35.51|38.24|35.44|38.31|35.51|38.19|35.39|0
1643855400000|2022-02-03 02:30:00|38.22|35.42|38.28|35.48|38.28|35.48|38.22|35.42|0
1643855700000|2022-02-03 02:35:00|38.26|35.46|38.22|35.42|38.29|35.49|38.22|35.42|0
1643856000000|2022-02-03 02:40:00|38.2|35.4|38.15|35.35|38.22|35.42|38.15|35.35|0
1643856300000|2022-02-03 02:45:00|38.13|35.33|38.06|35.26|38.13|35.33|38.04|35.24|0
1643856600000|2022-02-03 02:50:00|38.07|35.27|38.07|35.27|38.09|35.29|38.04|35.24|0
1643856900000|2022-02-03 02:55:00|38.06|35.26|38.08|35.28|38.08|35.28|38.04|35.24|0
1643857200000|2022-02-03 03:00:00|38.07|35.27|38.05|35.25|38.08|35.28|38.04|35.24|0
1643857500000|2022-02-03 03:05:00|38.04|35.24|37.88|35.08|38.04|35.24|37.88|35.08|0
1643857800000|2022-02-03 03:10:00|37.86|35.06|37.96|35.16|37.96|35.16|37.86|35.06|0
1643858100000|2022-02-03 03:15:00|37.95|35.15|37.96|35.16|37.99|35.19|37.93|35.13|0
1643858400000|2022-02-03 03:20:00|37.95|35.15|37.98|35.18|38|35.2|37.93|35.13|0
1643858700000|2022-02-03 03:25:00|37.99|35.19|37.96|35.16|37.99|35.19|37.93|35.13|0
1643859000000|2022-02-03 03:30:00|37.97|35.17|38.06|35.26|38.07|35.27|37.97|35.17|0
1643859300000|2022-02-03 03:35:00|38.07|35.27|38.02|35.22|38.07|35.27|38.02|35.22|0
1643859600000|2022-02-03 03:40:00|38|35.2|38.1|35.3|38.1|35.3|38|35.2|0
1643859900000|2022-02-03 03:45:00|38.09|35.29|38.06|35.26|38.1|35.3|38.05|35.25|0
1643860200000|2022-02-03 03:50:00|38.05|35.25|37.98|35.18|38.1|35.3|37.97|35.17|0
1643860500000|2022-02-03 03:55:00|37.97|35.17|37.86|35.06|38.04|35.24|37.82|35.02|0
1643860800000|2022-02-03 04:00:00|37.88|35.08|37.89|35.09|37.89|35.09|37.82|35.02|0
1643861100000|2022-02-03 04:05:00|37.88|35.08|37.89|35.09|37.89|35.09|37.88|35.08|0
1643861400000|2022-02-03 04:10:00|37.88|35.08|37.85|35.05|37.89|35.09|37.85|35.05|0
1643861700000|2022-02-03 04:15:00|37.86|35.06|37.86|35.06|37.89|35.09|37.83|35.03|0
1643862000000|2022-02-03 04:20:00|37.87|35.07|37.89|35.09|37.89|35.09|37.87|35.07|0
1643862300000|2022-02-03 04:25:00|37.88|35.08|37.92|35.12|37.92|35.12|37.86|35.06|0
1643862600000|2022-02-03 04:30:00|37.89|35.09|37.9|35.1|37.92|35.12|37.89|35.09|0
1643862900000|2022-02-03 04:35:00|37.91|35.11|37.87|35.07|37.91|35.11|37.87|35.07|0
1643863200000|2022-02-03 04:40:00|37.88|35.08|37.81|35.01|37.88|35.08|37.8|35|0
1643863500000|2022-02-03 04:45:00|37.8|35|37.85|35.05|37.85|35.05|37.8|35|0
1643863800000|2022-02-03 04:50:00|37.84|35.04|37.82|35.02|37.85|35.05|37.81|35.01|0
1643864100000|2022-02-03 04:55:00|37.84|35.04|37.85|35.05|37.85|35.05|37.82|35.02|0
1643864400000|2022-02-03 05:00:00|37.86|35.06|37.86|35.06|37.86|35.06|37.86|35.06|0
1643864700000|2022-02-03 05:05:00|37.85|35.05|37.83|35.03|37.86|35.06|37.82|35.02|0
1643865000000|2022-02-03 05:10:00|37.82|35.02|37.83|35.03|37.85|35.05|37.76|34.96|0
1643865300000|2022-02-03 05:15:00|37.84|35.04|37.82|35.02|37.85|35.05|37.8|35|0
1643865600000|2022-02-03 05:20:00|37.8|35|37.77|34.97|37.82|35.02|37.76|34.96|0
1643865900000|2022-02-03 05:25:00|37.78|34.98|37.81|35.01|37.82|35.02|37.76|34.96|0
1643866200000|2022-02-03 05:30:00|37.8|35|37.81|35.01|37.81|35.01|37.79|34.99|0
1643866500000|2022-02-03 05:35:00|37.8|35|37.78|34.98|37.81|35.01|37.77|34.97|0
1643866800000|2022-02-03 05:40:00|37.8|35|37.81|35.01|37.81|35.01|37.78|34.98|0
1643867100000|2022-02-03 05:45:00|37.8|35|37.8|35|37.81|35.01|37.78|34.98|0
1643867400000|2022-02-03 05:50:00|37.81|35.01|37.81|35.01|37.84|35.04|37.8|35|0
1643867700000|2022-02-03 05:55:00|37.82|35.02|37.85|35.05|37.92|35.12|37.82|35.02|0
1643868000000|2022-02-03 06:00:00|37.87|35.07|37.91|35.11|37.95|35.15|37.84|35.04|0
1643868300000|2022-02-03 06:05:00|37.89|35.09|37.91|35.11|37.98|35.18|37.89|35.09|0
1643868600000|2022-02-03 06:10:00|37.89|35.09|37.88|35.08|37.91|35.11|37.86|35.06|0
1643868900000|2022-02-03 06:15:00|37.86|35.06|37.93|35.13|37.93|35.13|37.86|35.06|0
1643869200000|2022-02-03 06:20:00|37.95|35.15|37.95|35.15|37.99|35.19|37.93|35.13|0
1643869500000|2022-02-03 06:25:00|37.97|35.17|37.99|35.19|38.02|35.22|37.95|35.15|0
1643869800000|2022-02-03 06:30:00|37.98|35.18|37.93|35.13|38.02|35.22|37.89|35.09|0
1643870100000|2022-02-03 06:35:00|37.95|35.15|38|35.2|38.05|35.25|37.95|35.15|0
1643870400000|2022-02-03 06:40:00|37.99|35.19|37.99|35.19|38|35.2|37.95|35.15|0
1643870700000|2022-02-03 06:45:00|37.98|35.18|38.01|35.21|38.04|35.24|37.96|35.16|0
1643871000000|2022-02-03 06:50:00|38|35.2|37.93|35.13|38.01|35.21|37.93|35.13|0
1643871300000|2022-02-03 06:55:00|37.92|35.12|38|35.2|38|35.2|37.9|35.1|0
1643871600000|2022-02-03 07:00:00|37.98|35.18|37.85|35.05|38.06|35.26|37.84|35.04|0
1643871900000|2022-02-03 07:05:00|37.84|35.04|37.86|35.06|37.87|35.07|37.78|34.98|0
1643872200000|2022-02-03 07:10:00|37.88|35.08|37.73|34.93|37.88|35.08|37.67|34.87|0
1643872500000|2022-02-03 07:15:00|37.72|34.92|37.73|34.93|37.75|34.95|37.67|34.87|0
1643872800000|2022-02-03 07:20:00|37.72|34.92|38.28|35.48|38.28|35.48|37.7|34.9|0
1643873100000|2022-02-03 07:25:00|38.29|35.49|38.29|35.49|38.3|35.5|38.2|35.4|0
1643873400000|2022-02-03 07:30:00|38.27|35.47|38.24|35.44|38.32|35.52|38.21|35.41|0
1643873700000|2022-02-03 07:35:00|38.21|35.41|38.17|35.37|38.24|35.44|38.13|35.33|0
1643874000000|2022-02-03 07:40:00|38.16|35.36|38.09|35.29|38.24|35.44|38.09|35.29|0
1643874300000|2022-02-03 07:45:00|38.1|35.3|38.04|35.24|38.1|35.3|37.96|35.16|0
1643874600000|2022-02-03 07:50:00|38.02|35.22|37.95|35.15|38.09|35.29|37.95|35.15|0
1643874900000|2022-02-03 07:55:00|37.9|35.1|37.87|35.07|37.9|35.1|37.83|35.03|0
1643875200000|2022-02-03 08:00:00|37.86|35.06|37.87|35.07|38.03|35.23|37.77|34.97|0
1643875500000|2022-02-03 08:05:00|37.67|35.27|37.85|35.45|37.86|35.46|37.59|35.19|0
1643875800000|2022-02-03 08:10:00|37.86|35.46|37.83|35.43|37.92|35.52|37.76|35.36|0
1643876100000|2022-02-03 08:15:00|37.84|35.44|37.79|35.39|37.89|35.49|37.54|35.14|0
1643876400000|2022-02-03 08:20:00|37.78|35.38|38.48|36.08|44.71|42.31|37.78|35.38|0
1643876700000|2022-02-03 08:25:00|38.47|36.07|38.54|36.14|38.58|36.18|38.35|35.95|0
1643877000000|2022-02-03 08:30:00|38.55|36.15|38.45|36.05|38.55|36.15|38.38|35.98|0
1643877300000|2022-02-03 08:35:00|38.46|36.06|38.47|36.07|38.57|36.17|38.43|36.03|0
1643877600000|2022-02-03 08:40:00|38.46|36.06|38.49|36.09|38.55|36.15|38.38|35.98|0
1643877900000|2022-02-03 08:45:00|38.51|36.11|37.97|35.57|38.64|36.24|37.75|35.35|0
1643878200000|2022-02-03 08:50:00|37.96|35.56|37.94|35.54|37.97|35.57|37.89|35.49|0
1643878500000|2022-02-03 08:55:00|37.93|35.53|37.87|35.47|37.96|35.56|37.83|35.43|0
1643878800000|2022-02-03 09:00:00|37.89|35.49|38.04|35.64|38.07|35.67|37.81|35.41|0
1643879100000|2022-02-03 09:05:00|38.03|35.63|38.09|35.69|38.14|35.74|38.01|35.61|0
1643879400000|2022-02-03 09:10:00|38.06|35.66|37.98|35.58|38.14|35.74|37.95|35.55|0
1643879700000|2022-02-03 09:15:00|37.99|35.59|37.88|35.48|38.04|35.64|37.85|35.45|0
1643880000000|2022-02-03 09:20:00|37.86|35.46|37.89|35.49|37.99|35.59|37.83|35.43|0
1643880300000|2022-02-03 09:25:00|37.88|35.48|38.08|35.68|38.1|35.7|37.88|35.48|0
1643880600000|2022-02-03 09:30:00|38.09|35.69|38.08|35.68|38.09|35.69|38.02|35.62|0
1643880900000|2022-02-03 09:35:00|38.09|35.69|38.2|35.8|38.25|35.85|38.09|35.69|0
1643881200000|2022-02-03 09:40:00|38.21|35.81|38.44|36.04|38.56|36.16|38.21|35.81|0
1643881500000|2022-02-03 09:45:00|38.46|36.06|38.3|35.9|38.46|36.06|38.24|35.84|0
1643881800000|2022-02-03 09:50:00|38.31|35.91|38.52|36.12|38.52|36.12|38.24|35.84|0
1643882100000|2022-02-03 09:55:00|38.55|36.15|38.63|36.23|38.72|36.32|38.49|36.09|0
1643882400000|2022-02-03 10:00:00|38.65|36.25|38.54|36.14|38.72|36.32|38.54|36.14|0
1643882700000|2022-02-03 10:05:00|38.56|36.16|38.42|36.02|38.59|36.19|38.36|35.96|0
1643883000000|2022-02-03 10:10:00|38.41|36.01|38.45|36.05|38.5|36.1|38.31|35.91|0
1643883300000|2022-02-03 10:15:00|38.44|36.04|38.32|35.92|38.45|36.05|38.3|35.9|0
1643883600000|2022-02-03 10:20:00|38.3|35.9|38.54|36.14|38.55|36.15|38.27|35.87|0
1643883900000|2022-02-03 10:25:00|38.55|36.15|38.51|36.11|38.58|36.18|38.38|35.98|0
1643884200000|2022-02-03 10:30:00|38.52|36.12|38.43|36.03|38.52|36.12|38.4|36|0
1643884500000|2022-02-03 10:35:00|38.41|36.01|38.52|36.12|38.6|36.2|38.41|36.01|0
1643884800000|2022-02-03 10:40:00|38.54|36.14|38.5|36.1|38.58|36.18|38.47|36.07|0
1643885100000|2022-02-03 10:45:00|38.49|36.09|38.58|36.18|38.59|36.19|38.46|36.06|0
1643885400000|2022-02-03 10:50:00|38.59|36.19|38.66|36.26|38.68|36.28|38.56|36.16|0
1643885700000|2022-02-03 10:55:00|38.68|36.28|38.66|36.26|38.8|36.4|38.63|36.23|0
1643886000000|2022-02-03 11:00:00|38.65|36.25|38.63|36.23|38.81|36.41|38.54|36.14|0
1643886300000|2022-02-03 11:05:00|38.62|36.22|38.44|36.04|38.63|36.23|38.35|35.95|0
1643886600000|2022-02-03 11:10:00|38.42|36.02|38.65|36.25|38.65|36.25|38.42|36.02|0
1643886900000|2022-02-03 11:15:00|38.66|36.26|40.77|38.37|40.84|38.44|38.08|35.68|0
1643887200000|2022-02-03 11:20:00|40.75|38.35|40.86|38.46|40.87|38.47|40.75|38.35|0
1643887500000|2022-02-03 11:25:00|40.85|38.45|40.78|38.38|40.92|38.52|40.73|38.33|0
1643887800000|2022-02-03 11:30:00|40.77|38.37|40.87|38.47|40.92|38.52|40.75|38.35|0
1643888100000|2022-02-03 11:35:00|40.89|38.49|40.85|38.45|40.9|38.5|40.78|38.38|0
1643888400000|2022-02-03 11:40:00|40.84|38.44|40.67|38.27|40.85|38.45|40.65|38.25|0
1643888700000|2022-02-03 11:45:00|40.65|38.25|40.59|38.19|40.71|38.31|40.57|38.17|0
1643889000000|2022-02-03 11:50:00|40.6|38.2|40.51|38.11|40.62|38.22|40.48|38.08|0
1643889300000|2022-02-03 11:55:00|40.52|38.12|40.37|37.97|40.53|38.13|40.36|37.96|0
1643889600000|2022-02-03 12:00:00|40.4|38|40.72|38.32|40.72|38.32|40.34|37.94|0
1643889900000|2022-02-03 12:05:00|40.73|38.33|40.57|38.17|40.75|38.35|40.55|38.15|0
1643890200000|2022-02-03 12:10:00|40.58|38.18|40.4|38|40.59|38.19|40.38|37.98|0
1643890500000|2022-02-03 12:15:00|40.45|38.05|38.28|35.88|40.45|38.05|38.26|35.86|0
1643890800000|2022-02-03 12:20:00|38.29|35.89|38.38|35.98|38.39|35.99|38.26|35.86|0
1643891100000|2022-02-03 12:25:00|38.39|35.99|38.33|35.93|38.52|36.12|38.32|35.92|0
1643891400000|2022-02-03 12:30:00|38.32|35.92|38.79|36.39|38.94|36.54|38.32|35.92|0
1643891700000|2022-02-03 12:35:00|38.8|36.4|38.32|35.92|38.85|36.45|38.29|35.89|0
1643892000000|2022-02-03 12:40:00|38.28|35.88|38.49|36.09|38.52|36.12|38.25|35.85|0
1643892300000|2022-02-03 12:45:00|38.48|36.08|38.49|36.09|38.54|36.14|38.35|35.95|0
1643892600000|2022-02-03 12:50:00|38.52|36.12|38.3|35.9|38.52|36.12|38.18|35.78|0
1643892900000|2022-02-03 12:55:00|38.35|35.95|38.46|36.06|38.54|36.14|38.35|35.95|0
1643893200000|2022-02-03 13:00:00|38.51|36.11|38.58|36.18|38.8|36.4|38.48|36.08|0
1643893500000|2022-02-03 13:05:00|38.56|36.16|38.49|36.09|38.73|36.33|38.44|36.04|0
1643893800000|2022-02-03 13:10:00|38.52|36.12|38.65|36.25|38.74|36.34|38.46|36.06|0
1643894100000|2022-02-03 13:15:00|38.63|36.23|38.47|36.07|38.65|36.25|38.43|36.03|0
1643894400000|2022-02-03 13:20:00|38.51|36.11|38.54|36.14|38.63|36.23|38.43|36.03|0
1643894700000|2022-02-03 13:25:00|38.55|36.15|38.64|36.24|38.65|36.25|38.45|36.05|0
1643895000000|2022-02-03 13:30:00|38.58|36.18|38.57|36.17|38.64|36.24|38.39|35.99|0
1643895300000|2022-02-03 13:35:00|38.58|36.18|38.72|36.32|38.82|36.42|38.5|36.1|0
1643895600000|2022-02-03 13:40:00|38.74|36.34|39.21|36.81|39.24|36.84|38.6|36.2|0
1643895900000|2022-02-03 13:45:00|39.19|36.79|39.46|37.06|39.48|37.08|39.07|36.67|0
1643896200000|2022-02-03 13:50:00|39.47|37.07|39.55|37.15|39.63|37.23|39.4|37|0
1643896500000|2022-02-03 13:55:00|39.52|37.12|39.14|36.74|39.71|37.31|39.07|36.67|0
1643896800000|2022-02-03 14:00:00|39.16|36.76|39.26|36.86|39.37|36.97|39.1|36.7|0
1643897100000|2022-02-03 14:05:00|39.25|36.85|39.51|37.11|39.67|37.27|38.99|36.59|0
1643897400000|2022-02-03 14:10:00|39.5|37.1|39.55|37.15|39.63|37.23|39.44|37.04|0
1643897700000|2022-02-03 14:15:00|39.58|37.18|39.67|37.27|39.68|37.28|39.5|37.1|0
1643898000000|2022-02-03 14:20:00|39.65|37.25|39.62|37.22|39.75|37.35|39.5|37.1|0
1643898300000|2022-02-03 14:25:00|39.61|37.21|39.64|37.24|39.8|37.4|39.48|37.08|0
1643898600000|2022-02-03 14:30:00|39.62|37.22|39.97|37.57|40.17|37.77|39.36|36.96|0
1643898900000|2022-02-03 14:35:00|39.88|37.48|38.02|35.62|39.96|37.56|38.02|35.62|0
1643899200000|2022-02-03 14:40:00|38.06|35.66|38.93|36.53|39.05|36.65|37.97|35.57|0
1643899500000|2022-02-03 14:45:00|38.97|36.57|39.5|37.1|39.5|37.1|38.95|36.55|0
1643899800000|2022-02-03 14:50:00|39.47|37.07|39.94|37.54|40.05|37.65|38.85|36.45|0
1643900100000|2022-02-03 14:55:00|39.96|37.56|39.9|37.5|40.05|37.65|39.59|37.19|0
1643900400000|2022-02-03 15:00:00|39.89|37.49|39.6|37.2|40.02|37.62|39.3|36.9|0
1643900700000|2022-02-03 15:05:00|39.59|37.19|39.46|37.06|39.87|37.47|39.09|36.69|0
1643901000000|2022-02-03 15:10:00|39.33|36.93|39.03|36.63|39.62|37.22|39.01|36.61|0
1643901300000|2022-02-03 15:15:00|39.05|36.65|38.47|36.07|39.46|37.06|38.41|36.01|0
1643901600000|2022-02-03 15:20:00|38.44|36.04|38.69|36.29|38.72|36.32|38.09|35.69|0
1643901900000|2022-02-03 15:25:00|38.65|36.25|38.25|35.85|38.7|36.3|38.25|35.85|0
1643902200000|2022-02-03 15:30:00|38.28|35.88|38.39|35.99|38.56|36.16|38.03|35.63|0
1643902500000|2022-02-03 15:35:00|38.36|35.96|38.3|35.9|38.55|36.15|38.22|35.82|0
1643902800000|2022-02-03 15:40:00|38.35|35.95|38.33|35.93|38.39|35.99|38.07|35.67|0
1643903100000|2022-02-03 15:45:00|38.27|35.87|38.78|36.38|38.83|36.43|38.21|35.81|0
1643903400000|2022-02-03 15:50:00|38.75|36.35|38.43|36.03|38.75|36.35|38.39|35.99|0
1643903700000|2022-02-03 15:55:00|38.45|36.05|37.33|34.93|38.54|36.14|36.87|34.47|0
1643904000000|2022-02-03 16:00:00|37.32|34.92|37.45|35.05|37.71|35.31|37.29|34.89|0
1643904300000|2022-02-03 16:05:00|37.44|35.04|37.14|34.74|37.46|35.06|36.98|34.58|0
1643904600000|2022-02-03 16:10:00|37.19|34.79|37.07|34.67|37.78|35.38|36.95|34.55|0
1643904900000|2022-02-03 16:15:00|37.05|34.65|37.18|34.78|37.25|34.85|37.02|34.62|0
1643905200000|2022-02-03 16:20:00|37.15|34.75|37.69|35.29|37.76|35.36|37.15|34.75|0
1643905500000|2022-02-03 16:25:00|37.7|35.3|37.81|35.41|38.01|35.61|37.54|35.14|0
1643905800000|2022-02-03 16:30:00|37.78|35.38|38.01|35.61|38.06|35.66|37.67|35.27|0
1643906100000|2022-02-03 16:35:00|38.03|35.63|38.01|35.61|38.04|35.64|37.45|35.05|0
1643906400000|2022-02-03 16:40:00|38|35.6|37.95|35.55|38.16|35.76|37.9|35.5|0
1643906700000|2022-02-03 16:45:00|37.96|35.56|38.5|36.1|38.56|36.16|37.84|35.44|0
1643907000000|2022-02-03 16:50:00|38.49|36.09|39.02|36.62|39.1|36.7|38.36|35.96|0
1643907300000|2022-02-03 16:55:00|39.01|36.61|39.4|37|39.4|37|38.86|36.46|0
1643907600000|2022-02-03 17:00:00|39.38|36.98|39.73|37.33|39.78|37.38|38.79|36.39|0
1643907900000|2022-02-03 17:05:00|39.72|37.32|39.49|37.09|39.76|37.36|39.47|37.07|0
1643908200000|2022-02-03 17:10:00|39.55|37.15|39.68|37.28|40.08|37.68|39.55|37.15|0
1643908500000|2022-02-03 17:15:00|39.7|37.3|40.28|37.88|40.28|37.88|39.7|37.3|0
1643908800000|2022-02-03 17:20:00|40.37|37.97|39.85|37.45|40.37|37.97|39.8|37.4|0
1643909100000|2022-02-03 17:25:00|39.83|37.43|39.83|37.43|39.92|37.52|39.69|37.29|0
1643909400000|2022-02-03 17:30:00|39.88|37.48|39.92|37.52|40.15|37.75|39.71|37.31|0
1643909700000|2022-02-03 17:35:00|39.9|37.5|39.71|37.31|39.92|37.52|39.55|37.15|0
1643910000000|2022-02-03 17:40:00|39.69|37.29|40.01|37.61|40.01|37.61|39.58|37.18|0
1643910300000|2022-02-03 17:45:00|40.07|37.67|40.23|37.83|40.38|37.98|39.91|37.51|0
1643910600000|2022-02-03 17:50:00|40.2|37.8|40.17|37.77|40.24|37.84|40.02|37.62|0
1643910900000|2022-02-03 17:55:00|40.19|37.79|39.96|37.56|40.29|37.89|39.87|37.47|0
1643911200000|2022-02-03 18:00:00|39.98|37.58|40.27|37.87|40.33|37.93|39.96|37.56|0
1643911500000|2022-02-03 18:05:00|40.28|37.88|40.36|37.96|40.38|37.98|40.02|37.62|0
1643911800000|2022-02-03 18:10:00|40.45|38.05|40.19|37.79|40.48|38.08|39.8|37.4|0
1643912100000|2022-02-03 18:15:00|40.17|37.77|40.11|37.71|40.22|37.82|39.95|37.55|0
1643912400000|2022-02-03 18:20:00|40.12|37.72|39.75|37.35|40.16|37.76|39.67|37.27|0
1643912700000|2022-02-03 18:25:00|39.74|37.34|39.9|37.5|39.97|37.57|39.71|37.31|0
1643913000000|2022-02-03 18:30:00|39.89|37.49|39.67|37.27|39.94|37.54|39.51|37.11|0
1643913300000|2022-02-03 18:35:00|39.69|37.29|39.93|37.53|40.07|37.67|39.68|37.28|0
1643913600000|2022-02-03 18:40:00|39.9|37.5|39.95|37.55|39.99|37.59|39.81|37.41|0
1643913900000|2022-02-03 18:45:00|39.89|37.49|39.78|37.38|39.95|37.55|39.7|37.3|0
1643914200000|2022-02-03 18:50:00|39.79|37.39|40.01|37.61|40.07|37.67|39.76|37.36|0
1643914500000|2022-02-03 18:55:00|39.98|37.58|39.94|37.54|40.1|37.7|39.85|37.45|0
1643914800000|2022-02-03 19:00:00|39.96|37.56|39.73|37.33|40.07|37.67|39.64|37.24|0
1643915100000|2022-02-03 19:05:00|39.74|37.34|39.72|37.32|39.82|37.42|39.58|37.18|0
1643915400000|2022-02-03 19:10:00|39.73|37.33|39.93|37.53|39.97|37.57|39.65|37.25|0
1643915700000|2022-02-03 19:15:00|39.89|37.49|39.8|37.4|39.9|37.5|39.72|37.32|0
1643916000000|2022-02-03 19:20:00|39.82|37.42|39.89|37.49|39.95|37.55|39.71|37.31|0
1643916300000|2022-02-03 19:25:00|39.91|37.51|40.2|37.8|40.35|37.95|39.85|37.45|0
1643916600000|2022-02-03 19:30:00|40.21|37.81|40.72|38.32|40.89|38.49|40.18|37.78|0
1643916900000|2022-02-03 19:35:00|40.66|38.26|41.14|38.74|41.21|38.81|40.63|38.23|0
1643917200000|2022-02-03 19:40:00|41.16|38.76|41.66|39.26|41.7|39.3|41.16|38.76|0
1643917500000|2022-02-03 19:45:00|41.62|39.22|42.59|40.19|42.59|40.19|41.45|39.05|0
1643917800000|2022-02-03 19:50:00|42.6|40.2|42.53|40.13|42.66|40.26|42.48|40.08|0
1643918100000|2022-02-03 19:55:00|42.51|40.11|42.4|40|42.56|40.16|42.25|39.85|0
1643918400000|2022-02-03 20:00:00|42.38|39.98|42.72|40.32|42.82|40.42|42.21|39.81|0
1643918700000|2022-02-03 20:05:00|42.69|40.29|42.69|40.29|42.75|40.35|42.44|40.04|0
1643919000000|2022-02-03 20:10:00|42.7|40.3|42.33|39.93|42.73|40.33|42.3|39.9|0
1643919300000|2022-02-03 20:15:00|42.35|39.95|41.55|39.15|42.35|39.95|41.55|39.15|0
1643919600000|2022-02-03 20:20:00|41.59|39.19|41.58|39.18|41.6|39.2|41.25|38.85|0
1643919900000|2022-02-03 20:25:00|41.6|39.2|41.7|39.3|41.9|39.5|41.58|39.18|0
1643920200000|2022-02-03 20:30:00|41.73|39.33|42.46|40.06|42.46|40.06|41.73|39.33|0
1643920500000|2022-02-03 20:35:00|42.5|40.1|42.52|40.12|42.69|40.29|42.3|39.9|0
1643920800000|2022-02-03 20:40:00|42.54|40.14|42.43|40.03|42.61|40.21|42.19|39.79|0
1643921100000|2022-02-03 20:45:00|42.53|40.13|42.83|40.43|42.96|40.56|42.53|40.13|0
1643921400000|2022-02-03 20:50:00|42.85|40.45|43.46|41.06|43.54|41.14|42.85|40.45|0
1643921700000|2022-02-03 20:55:00|43.34|40.94|43.36|40.96|43.49|41.09|42.47|40.07|0
1643922000000|2022-02-03 21:00:00|43.27|40.87|42.53|40.13|43.27|40.87|40.89|38.49|0
1643922300000|2022-02-03 21:05:00|42.5|40.1|41.06|38.66|42.5|40.1|40.6|38.2|0
1643922600000|2022-02-03 21:10:00|41.01|38.61|40.8|38.4|41.22|38.82|40.77|38.37|0
1643922900000|2022-02-03 21:15:00|41.05|38.25|40.01|37.21|41.1|38.3|39.96|37.16|0
1643923200000|2022-02-03 21:20:00|40|37.2|40.18|37.38|40.21|37.41|39.96|37.16|0
1643923500000|2022-02-03 21:25:00|40.21|37.41|40.11|37.31|40.33|37.53|40.05|37.25|0
1643923800000|2022-02-03 21:30:00|40.05|37.25|40.1|37.3|40.13|37.33|39.93|37.13|0
1643924100000|2022-02-03 21:35:00|40.11|37.31|39.93|37.13|40.14|37.34|39.93|37.13|0
1643924400000|2022-02-03 21:40:00|39.91|37.11|39.84|37.04|40.02|37.22|39.79|36.99|0
1643924700000|2022-02-03 21:45:00|39.86|37.06|39.94|37.14|39.96|37.16|39.85|37.05|0
1643925000000|2022-02-03 21:50:00|39.95|37.15|39.62|36.82|40.05|37.25|39.62|36.82|0
1643925300000|2022-02-03 21:55:00|39.64|36.84|39.65|36.85|39.72|36.92|39.52|36.72|0
1643925600000|2022-02-03 22:00:00|39.64|36.84|39.73|36.93|39.78|36.98|39.64|36.84|0
1643925900000|2022-02-03 22:05:00|39.74|36.94|39.88|37.08|39.88|37.08|39.74|36.94|0
1643926200000|2022-02-03 22:10:00|39.89|37.09|39.94|37.14|39.99|37.19|39.88|37.08|0
1643926500000|2022-02-03 22:15:00|39.93|37.13|40.05|37.25|40.05|37.25|39.92|37.12|0
1643926800000|2022-02-03 22:20:00|40.04|37.24|40.09|37.29|40.1|37.3|40.02|37.22|0
1643927100000|2022-02-03 22:25:00|40.11|37.31|40.24|37.44|40.25|37.45|40.1|37.3|0
1643927400000|2022-02-03 22:30:00|40.25|37.45|40.08|37.28|40.25|37.45|40.08|37.28|0
1643927700000|2022-02-03 22:35:00|40.09|37.29|40.19|37.39|40.19|37.39|39.9|37.1|0
1643928000000|2022-02-03 22:40:00|40.17|37.37|40.02|37.22|40.17|37.37|39.92|37.12|0
1643928300000|2022-02-03 22:45:00|40.01|37.21|40.14|37.34|40.16|37.36|40|37.2|0
1643928600000|2022-02-03 22:50:00|40.12|37.32|39.98|37.18|40.15|37.35|39.97|37.17|0
1643928900000|2022-02-03 22:55:00|39.97|37.17|39.89|37.09|39.99|37.19|39.88|37.08|0
1643929200000|2022-02-03 23:00:00|39.91|37.11|39.98|37.18|40.23|37.43|39.9|37.1|0
1643929500000|2022-02-03 23:05:00|39.96|37.16|39.88|37.08|39.96|37.16|39.77|36.97|0
1643929800000|2022-02-03 23:10:00|39.85|37.05|39.85|37.05|39.91|37.11|39.68|36.88|0
1643930100000|2022-02-03 23:15:00|39.86|37.06|39.62|36.82|39.87|37.07|39.58|36.78|0
1643930400000|2022-02-03 23:20:00|39.6|36.8|39.68|36.88|39.72|36.92|39.56|36.76|0
1643930700000|2022-02-03 23:25:00|39.65|36.85|39.81|37.01|39.84|37.04|39.65|36.85|0
1643931000000|2022-02-03 23:30:00|39.8|37|39.67|36.87|39.8|37|39.64|36.84|0
1643931300000|2022-02-03 23:35:00|39.66|36.86|39.64|36.84|39.79|36.99|39.63|36.83|0
1643931600000|2022-02-03 23:40:00|39.61|36.81|39.69|36.89|39.8|37|39.59|36.79|0
1643931900000|2022-02-03 23:45:00|39.71|36.91|39.64|36.84|39.71|36.91|39.52|36.72|0
1643932200000|2022-02-03 23:50:00|39.65|36.85|39.8|37|39.84|37.04|39.64|36.84|0
1643932500000|2022-02-03 23:55:00|39.77|36.97|39.83|37.03|39.9|37.1|39.77|36.97|0
1643932800000|2022-02-04 00:00:00|39.78|36.98|39.67|36.87|39.94|37.14|39.65|36.85|0
1643933100000|2022-02-04 00:05:00|39.65|36.85|39.6|36.8|39.79|36.99|39.57|36.77|0
1643933400000|2022-02-04 00:10:00|39.59|36.79|39.65|36.85|39.66|36.86|39.54|36.74|0
1643933700000|2022-02-04 00:15:00|39.63|36.83|39.7|36.9|39.75|36.95|39.59|36.79|0
1643934000000|2022-02-04 00:20:00|39.71|36.91|39.71|36.91|39.74|36.94|39.63|36.83|0
1643934300000|2022-02-04 00:25:00|39.69|36.89|39.78|36.98|39.83|37.03|39.63|36.83|0
1643934600000|2022-02-04 00:30:00|39.75|36.95|39.99|37.19|40.01|37.21|39.75|36.95|0
1643934900000|2022-02-04 00:35:00|39.98|37.18|40.02|37.22|40.02|37.22|39.88|37.08|0
1643935200000|2022-02-04 00:40:00|40.01|37.21|39.97|37.17|40.04|37.24|39.93|37.13|0
1643935500000|2022-02-04 00:45:00|39.94|37.14|39.87|37.07|39.94|37.14|39.81|37.01|0
1643935800000|2022-02-04 00:50:00|39.88|37.08|39.87|37.07|39.92|37.12|39.81|37.01|0
1643936100000|2022-02-04 00:55:00|39.9|37.1|39.85|37.05|39.9|37.1|39.82|37.02|0
1643936400000|2022-02-04 01:00:00|39.88|37.08|39.91|37.11|40.06|37.26|39.81|37.01|0
1643936700000|2022-02-04 01:05:00|39.92|37.12|40.09|37.29|40.14|37.34|39.92|37.12|0
1643937000000|2022-02-04 01:10:00|40.1|37.3|40.15|37.35|40.24|37.44|40.09|37.29|0
1643937300000|2022-02-04 01:15:00|40.14|37.34|40.3|37.5|40.33|37.53|40.06|37.26|0
1643937600000|2022-02-04 01:20:00|40.32|37.52|40.3|37.5|40.38|37.58|40.26|37.46|0
1643937900000|2022-02-04 01:25:00|40.29|37.49|40.21|37.41|40.42|37.62|40.16|37.36|0
1643938200000|2022-02-04 01:30:00|40.18|37.38|40.38|37.58|40.38|37.58|40.15|37.35|0
1643938500000|2022-02-04 01:35:00|40.36|37.56|40.51|37.71|40.51|37.71|40.3|37.5|0
1643938800000|2022-02-04 01:40:00|40.57|37.77|40.53|37.73|40.57|37.77|40.43|37.63|0
1643939100000|2022-02-04 01:45:00|40.51|37.71|40.58|37.78|40.77|37.97|40.51|37.71|0
1643939400000|2022-02-04 01:50:00|40.57|37.77|40.51|37.71|40.6|37.8|40.49|37.69|0
1643939700000|2022-02-04 01:55:00|40.52|37.72|40.59|37.79|40.62|37.82|40.48|37.68|0
1643940000000|2022-02-04 02:00:00|40.58|37.78|40.5|37.7|40.58|37.78|40.49|37.69|0
1643940300000|2022-02-04 02:05:00|40.51|37.71|40.34|37.54|40.51|37.71|40.32|37.52|0
1643940600000|2022-02-04 02:10:00|40.32|37.52|40.26|37.46|40.32|37.52|40.15|37.35|0
1643940900000|2022-02-04 02:15:00|40.27|37.47|40.09|37.29|40.27|37.47|40.07|37.27|0
1643941200000|2022-02-04 02:20:00|40.07|37.27|40.18|37.38|40.19|37.39|40.03|37.23|0
1643941500000|2022-02-04 02:25:00|40.19|37.39|40.09|37.29|40.21|37.41|40.09|37.29|0
1643941800000|2022-02-04 02:30:00|40.1|37.3|39.98|37.18|40.13|37.33|39.98|37.18|0
1643942100000|2022-02-04 02:35:00|39.99|37.19|40.05|37.25|40.1|37.3|39.99|37.19|0
1643942400000|2022-02-04 02:40:00|40.04|37.24|40.13|37.33|40.13|37.33|40.01|37.21|0
1643942700000|2022-02-04 02:45:00|40.11|37.31|40.11|37.31|40.16|37.36|40.11|37.31|0
1643943000000|2022-02-04 02:50:00|40.1|37.3|40.08|37.28|40.17|37.37|40.04|37.24|0
1643943300000|2022-02-04 02:55:00|40.09|37.29|40.19|37.39|40.19|37.39|40.09|37.29|0
1643943600000|2022-02-04 03:00:00|40.17|37.37|40.17|37.37|40.25|37.45|40.15|37.35|0
1643943900000|2022-02-04 03:05:00|40.15|37.35|40.07|37.27|40.15|37.35|40.04|37.24|0
1643944200000|2022-02-04 03:10:00|40.06|37.26|39.89|37.09|40.07|37.27|39.89|37.09|0
1643944500000|2022-02-04 03:15:00|39.92|37.12|39.94|37.14|39.97|37.17|39.88|37.08|0
1643944800000|2022-02-04 03:20:00|39.92|37.12|39.92|37.12|39.97|37.17|39.89|37.09|0
1643945100000|2022-02-04 03:25:00|39.93|37.13|39.98|37.18|40.03|37.23|39.92|37.12|0
1643945400000|2022-02-04 03:30:00|39.99|37.19|40.09|37.29|40.13|37.33|39.93|37.13|0
1643945700000|2022-02-04 03:35:00|40.08|37.28|39.99|37.19|40.09|37.29|39.98|37.18|0
1643946000000|2022-02-04 03:40:00|40.01|37.21|40.03|37.23|40.03|37.23|39.96|37.16|0
1643946300000|2022-02-04 03:45:00|40.02|37.22|40.01|37.21|40.02|37.22|39.95|37.15|0
1643946600000|2022-02-04 03:50:00|40|37.2|39.98|37.18|40.03|37.23|39.93|37.13|0
1643946900000|2022-02-04 03:55:00|39.99|37.19|39.97|37.17|39.99|37.19|39.93|37.13|0
1643947200000|2022-02-04 04:00:00|39.94|37.14|39.93|37.13|39.95|37.15|39.87|37.07|0
1643947500000|2022-02-04 04:05:00|39.92|37.12|39.97|37.17|39.99|37.19|39.91|37.11|0
1643947800000|2022-02-04 04:10:00|39.99|37.19|39.93|37.13|39.99|37.19|39.9|37.1|0
1643948100000|2022-02-04 04:15:00|39.92|37.12|39.89|37.09|39.92|37.12|39.86|37.06|0
1643948400000|2022-02-04 04:20:00|39.9|37.1|39.85|37.05|39.91|37.11|39.79|36.99|0
1643948700000|2022-02-04 04:25:00|39.86|37.06|39.83|37.03|39.86|37.06|39.77|36.97|0
1643949000000|2022-02-04 04:30:00|39.81|37.01|39.74|36.94|39.81|37.01|39.74|36.94|0
1643949300000|2022-02-04 04:35:00|39.72|36.92|39.74|36.94|39.77|36.97|39.65|36.85|0
1643949600000|2022-02-04 04:40:00|39.72|36.92|39.7|36.9|39.74|36.94|39.66|36.86|0
1643949900000|2022-02-04 04:45:00|39.73|36.93|39.69|36.89|39.74|36.94|39.66|36.86|0
1643950200000|2022-02-04 04:50:00|39.7|36.9|39.73|36.93|39.76|36.96|39.7|36.9|0
1643950500000|2022-02-04 04:55:00|39.72|36.92|39.64|36.84|39.76|36.96|39.64|36.84|0
1643950800000|2022-02-04 05:00:00|39.61|36.81|39.55|36.75|39.61|36.81|39.52|36.72|0
1643951100000|2022-02-04 05:05:00|39.53|36.73|39.56|36.76|39.58|36.78|39.47|36.67|0
1643951400000|2022-02-04 05:10:00|39.57|36.77|39.58|36.78|39.59|36.79|39.5|36.7|0
1643951700000|2022-02-04 05:15:00|39.59|36.79|39.47|36.67|39.59|36.79|39.37|36.57|0
1643952000000|2022-02-04 05:20:00|39.48|36.68|39.42|36.62|39.48|36.68|39.39|36.59|0
1643952300000|2022-02-04 05:25:00|39.41|36.61|39.5|36.7|39.54|36.74|39.36|36.56|0
1643952600000|2022-02-04 05:30:00|39.48|36.68|39.51|36.71|39.56|36.76|39.45|36.65|0
1643952900000|2022-02-04 05:35:00|39.5|36.7|39.48|36.68|39.59|36.79|39.46|36.66|0
1643953200000|2022-02-04 05:40:00|39.49|36.69|39.49|36.69|39.55|36.75|39.45|36.65|0
1643953500000|2022-02-04 05:45:00|39.51|36.71|39.49|36.69|39.57|36.77|39.49|36.69|0
1643953800000|2022-02-04 05:50:00|39.51|36.71|39.43|36.63|39.51|36.71|39.4|36.6|0
1643954100000|2022-02-04 05:55:00|39.42|36.62|39.34|36.54|39.42|36.62|39.31|36.51|0
1643954400000|2022-02-04 06:00:00|39.32|36.52|39.32|36.52|39.44|36.64|39.31|36.51|0
1643954700000|2022-02-04 06:05:00|39.34|36.54|39.28|36.48|39.34|36.54|39.28|36.48|0
1643955000000|2022-02-04 06:10:00|39.29|36.49|39.36|36.56|39.38|36.58|39.26|36.46|0
1643955300000|2022-02-04 06:15:00|39.37|36.57|39.31|36.51|39.4|36.6|39.31|36.51|0
1643955600000|2022-02-04 06:20:00|39.32|36.52|39.44|36.64|39.45|36.65|39.26|36.46|0
1643955900000|2022-02-04 06:25:00|39.45|36.65|39.44|36.64|39.49|36.69|39.36|36.56|0
1643956200000|2022-02-04 06:30:00|39.42|36.62|39.47|36.67|39.47|36.67|39.3|36.5|0
1643956500000|2022-02-04 06:35:00|39.5|36.7|39.43|36.63|39.5|36.7|39.38|36.58|0
1643956800000|2022-02-04 06:40:00|39.42|36.62|39.28|36.48|39.44|36.64|39.27|36.47|0
1643957100000|2022-02-04 06:45:00|39.27|36.47|39.3|36.5|39.32|36.52|39.25|36.45|0
1643957400000|2022-02-04 06:50:00|39.31|36.51|39.25|36.45|39.39|36.59|39.22|36.42|0
1643957700000|2022-02-04 06:55:00|39.24|36.44|39.31|36.51|39.34|36.54|39.22|36.42|0
1643958000000|2022-02-04 07:00:00|39.3|36.5|39.35|36.55|39.38|36.58|39.25|36.45|0
1643958300000|2022-02-04 07:05:00|39.34|36.54|39.19|36.39|39.38|36.58|39.17|36.37|0
1643958600000|2022-02-04 07:10:00|39.2|36.4|39.48|36.68|39.49|36.69|39.2|36.4|0
1643958900000|2022-02-04 07:15:00|39.49|36.69|39.65|36.85|39.68|36.88|39.43|36.63|0
1643959200000|2022-02-04 07:20:00|39.64|36.84|39.65|36.85|39.73|36.93|39.62|36.82|0
1643959500000|2022-02-04 07:25:00|39.64|36.84|39.98|37.18|40.43|37.63|39.56|36.76|0
1643959800000|2022-02-04 07:30:00|39.96|37.16|39.82|37.02|39.98|37.18|39.79|36.99|0
1643960100000|2022-02-04 07:35:00|39.83|37.03|39.19|36.39|39.94|37.14|38.98|36.18|0
1643960400000|2022-02-04 07:40:00|39.21|36.41|39.46|36.66|39.47|36.67|39.13|36.33|0
1643960700000|2022-02-04 07:45:00|39.47|36.67|39.32|36.52|39.47|36.67|39.26|36.46|0
1643961000000|2022-02-04 07:50:00|39.34|36.54|39.43|36.63|39.46|36.66|39.22|36.42|0
1643961300000|2022-02-04 07:55:00|39.41|36.61|39.35|36.55|39.52|36.72|39.26|36.46|0
1643961600000|2022-02-04 08:00:00|39.42|36.62|39.19|36.39|39.42|36.62|39.12|36.32|0
1643961900000|2022-02-04 08:05:00|38.98|36.58|38.98|36.58|39.13|36.73|38.79|36.39|0
1643962200000|2022-02-04 08:10:00|38.95|36.55|39.04|36.64|39.06|36.66|38.88|36.48|0
1643962500000|2022-02-04 08:15:00|39.02|36.62|38.89|36.49|39.07|36.67|38.71|36.31|0
1643962800000|2022-02-04 08:20:00|38.87|36.47|39.14|36.74|39.16|36.76|38.84|36.44|0
1643963100000|2022-02-04 08:25:00|39.13|36.73|39.46|37.06|39.5|37.1|39.13|36.73|0
1643963400000|2022-02-04 08:30:00|39.47|37.07|39.47|37.07|39.57|37.17|39.37|36.97|0
1643963700000|2022-02-04 08:35:00|39.49|37.09|39.56|37.16|39.62|37.22|39.46|37.06|0
1643964000000|2022-02-04 08:40:00|39.58|37.18|39.56|37.16|39.79|37.39|39.52|37.12|0
1643964300000|2022-02-04 08:45:00|39.58|37.18|39.82|37.42|39.87|37.47|39.56|37.16|0
1643964600000|2022-02-04 08:50:00|39.84|37.44|39.77|37.37|39.96|37.56|39.76|37.36|0
1643964900000|2022-02-04 08:55:00|39.74|37.34|39.62|37.22|39.75|37.35|39.54|37.14|0
1643965200000|2022-02-04 09:00:00|39.63|37.23|39.68|37.28|39.74|37.34|39.41|37.01|0
1643965500000|2022-02-04 09:05:00|39.66|37.26|39.83|37.43|39.85|37.45|39.6|37.2|0
1643965800000|2022-02-04 09:10:00|39.85|37.45|39.84|37.44|39.92|37.52|38.98|36.58|0
1643966100000|2022-02-04 09:15:00|39.81|37.41|39.91|37.51|39.97|37.57|39.68|37.28|0
1643966400000|2022-02-04 09:20:00|39.93|37.53|40.08|37.68|40.17|37.77|39.93|37.53|0
1643966700000|2022-02-04 09:25:00|40.06|37.66|39.92|37.52|40.25|37.85|39.8|37.4|0
1643967000000|2022-02-04 09:30:00|39.91|37.51|39.74|37.34|39.96|37.56|39.74|37.34|0
1643967300000|2022-02-04 09:35:00|39.73|37.33|39.71|37.31|39.8|37.4|39.6|37.2|0
1643967600000|2022-02-04 09:40:00|39.72|37.32|39.84|37.44|40.03|37.63|39.71|37.31|0
1643967900000|2022-02-04 09:45:00|39.83|37.43|39.83|37.43|39.83|37.43|39.71|37.31|0
1643968200000|2022-02-04 09:50:00|39.81|37.41|39.86|37.46|40.01|37.61|39.8|37.4|0
1643968500000|2022-02-04 09:55:00|39.87|37.47|40.12|37.72|40.15|37.75|39.87|37.47|0
1643968800000|2022-02-04 10:00:00|40.15|37.75|40.24|37.84|40.33|37.93|40.1|37.7|0
1643969100000|2022-02-04 10:05:00|40.26|37.86|40.52|38.12|40.58|38.18|40.26|37.86|0
1643969400000|2022-02-04 10:10:00|40.53|38.13|40.67|38.27|40.75|38.35|40.47|38.07|0
1643969700000|2022-02-04 10:15:00|40.69|38.29|40.84|38.44|40.89|38.49|40.66|38.26|0
1643970000000|2022-02-04 10:20:00|40.86|38.46|41.81|39.41|41.89|39.49|40.3|37.9|0
1643970300000|2022-02-04 10:25:00|41.82|39.42|41.77|39.37|41.82|39.42|41.55|39.15|0
1643970600000|2022-02-04 10:30:00|41.79|39.39|42.46|40.06|42.67|40.27|41.74|39.34|0
1643970900000|2022-02-04 10:35:00|42.41|40.01|42.5|40.1|42.58|40.18|42.3|39.9|0
1643971200000|2022-02-04 10:40:00|42.48|40.08|42.52|40.12|42.62|40.22|42.37|39.97|0
1643971500000|2022-02-04 10:45:00|42.56|40.16|42.66|40.26|42.81|40.41|42.42|40.02|0
1643971800000|2022-02-04 10:50:00|42.69|40.29|42.62|40.22|42.69|40.29|42.3|39.9|0
1643972100000|2022-02-04 10:55:00|42.52|40.12|42.41|40.01|42.88|40.48|42.35|39.95|0
1643972400000|2022-02-04 11:00:00|42.43|40.03|42.74|40.34|42.83|40.43|42.41|40.01|0
1643972700000|2022-02-04 11:05:00|42.83|40.43|43.16|40.76|43.24|40.84|42.67|40.27|0
1643973000000|2022-02-04 11:10:00|43.19|40.79|43.44|41.04|43.53|41.13|43.19|40.79|0
1643973300000|2022-02-04 11:15:00|43.48|41.08|43.26|40.86|43.68|41.28|42.76|40.36|0
1643973600000|2022-02-04 11:20:00|43.23|40.83|43.34|40.94|43.81|41.41|43.21|40.81|0
1643973900000|2022-02-04 11:25:00|43.31|40.91|43.65|41.25|43.8|41.4|42.91|40.51|0
1643974200000|2022-02-04 11:30:00|43.68|41.28|43.65|41.25|43.77|41.37|43.49|41.09|0
1643974500000|2022-02-04 11:35:00|43.66|41.26|43.35|40.95|43.82|41.42|43.28|40.88|0
1643974800000|2022-02-04 11:40:00|43.38|40.98|43.65|41.25|43.67|41.27|43.38|40.98|0
1643975100000|2022-02-04 11:45:00|43.66|41.26|43.98|41.58|44.07|41.67|43.65|41.25|0
1643975400000|2022-02-04 11:50:00|44.01|41.61|44.01|41.61|44.21|41.81|43.98|41.58|0
1643975700000|2022-02-04 11:55:00|44|41.6|44.43|42.03|44.43|42.03|43.96|41.56|0
1643976000000|2022-02-04 12:00:00|44.4|42|43.91|41.51|44.4|42|43.88|41.48|0
1643976300000|2022-02-04 12:05:00|43.89|41.49|43.86|41.46|44.11|41.71|43.79|41.39|0
1643976600000|2022-02-04 12:10:00|43.88|41.48|44.07|41.67|44.24|41.84|43.83|41.43|0
1643976900000|2022-02-04 12:15:00|44.08|41.68|43.87|41.47|44.19|41.79|43.86|41.46|0
1643977200000|2022-02-04 12:20:00|43.86|41.46|43.74|41.34|43.99|41.59|43.62|41.22|0
1643977500000|2022-02-04 12:25:00|43.72|41.32|43.46|41.06|43.74|41.34|43.46|41.06|0
1643977800000|2022-02-04 12:30:00|43.47|41.07|43.59|41.19|43.71|41.31|43.47|41.07|0
1643978100000|2022-02-04 12:35:00|43.55|41.15|43.41|41.01|43.59|41.19|43.39|40.99|0
1643978400000|2022-02-04 12:40:00|43.42|41.02|43.45|41.05|43.61|41.21|43.39|40.99|0
1643978700000|2022-02-04 12:45:00|43.44|41.04|42.93|40.53|43.44|41.04|42.88|40.48|0
1643979000000|2022-02-04 12:50:00|42.92|40.52|42.8|40.4|42.99|40.59|42.71|40.31|0
1643979300000|2022-02-04 12:55:00|42.79|40.39|42.79|40.39|42.86|40.46|42.6|40.2|0
1643979600000|2022-02-04 13:00:00|42.78|40.38|43.1|40.7|43.13|40.73|42.72|40.32|0
1643979900000|2022-02-04 13:05:00|43.11|40.71|43.09|40.69|43.2|40.8|42.99|40.59|0
1643980200000|2022-02-04 13:10:00|43.08|40.68|43.46|41.06|43.48|41.08|42.9|40.5|0
1643980500000|2022-02-04 13:15:00|43.48|41.08|43.08|40.68|43.53|41.13|42.57|40.17|0
1643980800000|2022-02-04 13:20:00|43.07|40.67|42.42|40.02|43.11|40.71|42.39|39.99|0
1643981100000|2022-02-04 13:25:00|42.46|40.06|42.47|40.07|42.51|40.11|42.14|39.74|0
1643981400000|2022-02-04 13:30:00|42.69|40.29|44.19|41.79|44.37|41.97|42.59|40.19|0
1643981700000|2022-02-04 13:35:00|44.22|41.82|43.22|40.82|44.3|41.9|42.7|40.3|0
1643982000000|2022-02-04 13:40:00|43.2|40.8|44.06|41.66|44.17|41.77|43.13|40.73|0
1643982300000|2022-02-04 13:45:00|44.02|41.62|43.67|41.27|44.03|41.63|43.47|41.07|0
1643982600000|2022-02-04 13:50:00|43.72|41.32|43.86|41.46|44.09|41.69|43.54|41.14|0
1643982900000|2022-02-04 13:55:00|43.89|41.49|44.27|41.87|44.28|41.88|43.76|41.36|0
1643983200000|2022-02-04 14:00:00|44.28|41.88|44.75|42.35|44.87|42.47|44.23|41.83|0
1643983500000|2022-02-04 14:05:00|44.77|42.37|44.24|41.84|44.78|42.38|44.15|41.75|0
1643983800000|2022-02-04 14:10:00|44.27|41.87|43.58|41.18|44.34|41.94|43.57|41.17|0
1643984100000|2022-02-04 14:15:00|43.53|41.13|43.33|40.93|43.63|41.23|43.14|40.74|0
1643984400000|2022-02-04 14:20:00|43.3|40.9|43.2|40.8|43.3|40.9|43.12|40.72|0
1643984700000|2022-02-04 14:25:00|43.15|40.75|43|40.6|43.15|40.75|42.71|40.31|0
1643985000000|2022-02-04 14:30:00|43.01|40.61|42.77|40.37|43.2|40.8|42.43|40.03|0
1643985300000|2022-02-04 14:35:00|42.74|40.34|42.69|40.29|43.08|40.68|42.44|40.04|0
1643985600000|2022-02-04 14:40:00|42.64|40.24|40.63|38.23|42.66|40.26|40.43|38.03|0
1643985900000|2022-02-04 14:45:00|40.66|38.26|41.47|39.07|41.65|39.25|40.36|37.96|0
1643986200000|2022-02-04 14:50:00|41.52|39.12|42.09|39.69|42.25|39.85|41.35|38.95|0
1643986500000|2022-02-04 14:55:00|42.02|39.62|41.95|39.55|42.29|39.89|41.4|39|0
1643986800000|2022-02-04 15:00:00|41.89|39.49|41.66|39.26|42.12|39.72|41.38|38.98|0
1643987100000|2022-02-04 15:05:00|41.65|39.25|41.92|39.52|41.92|39.52|41.41|39.01|0
1643987400000|2022-02-04 15:10:00|41.95|39.55|41.47|39.07|42.4|40|41.37|38.97|0
1643987700000|2022-02-04 15:15:00|41.52|39.12|41.15|38.75|41.52|39.12|40.88|38.48|0
1643988000000|2022-02-04 15:20:00|41.13|38.73|41.47|39.07|41.51|39.11|41.02|38.62|0
1643988300000|2022-02-04 15:25:00|41.5|39.1|42.56|40.16|42.56|40.16|41.23|38.83|0
1643988600000|2022-02-04 15:30:00|42.58|40.18|43.57|41.17|45.46|43.06|42.25|39.85|0
1643988900000|2022-02-04 15:35:00|43.6|41.2|44.32|41.92|44.67|42.27|43.57|41.17|0
1643989200000|2022-02-04 15:40:00|44.24|41.84|44.68|42.28|44.78|42.38|44.07|41.67|0
1643989500000|2022-02-04 15:45:00|44.71|42.31|45.23|42.83|46.38|43.98|44.71|42.31|0
1643989800000|2022-02-04 15:50:00|45.22|42.82|44.94|42.54|45.42|43.02|44.89|42.49|0
1643990100000|2022-02-04 15:55:00|44.92|42.52|45.17|42.77|45.26|42.86|44.73|42.33|0
1643990400000|2022-02-04 16:00:00|45.18|42.78|44.93|42.53|45.43|43.03|44.8|42.4|0
1643990700000|2022-02-04 16:05:00|44.92|42.52|45.17|42.77|45.25|42.85|44.8|42.4|0
1643991000000|2022-02-04 16:10:00|45.18|42.78|45.58|43.18|45.67|43.27|45.12|42.72|0
1643991300000|2022-02-04 16:15:00|45.62|43.22|45.17|42.77|45.75|43.35|45.1|42.7|0
1643991600000|2022-02-04 16:20:00|45.22|42.82|45.08|42.68|45.46|43.06|44.95|42.55|0
1643991900000|2022-02-04 16:25:00|45.07|42.67|44.47|42.07|45.07|42.67|44.19|41.79|0
1643992200000|2022-02-04 16:30:00|44.45|42.05|43.49|41.09|44.49|42.09|43.4|41|0
1643992500000|2022-02-04 16:35:00|43.5|41.1|43.35|40.95|43.5|41.1|43.09|40.69|0
1643992800000|2022-02-04 16:40:00|43.32|40.92|43.22|40.82|43.44|41.04|43.1|40.7|0
1643993100000|2022-02-04 16:45:00|43.19|40.79|43.23|40.83|44.23|41.83|42.75|40.35|0
1643993400000|2022-02-04 16:50:00|43.2|40.8|43.23|40.83|43.4|41|43.12|40.72|0
1643993700000|2022-02-04 16:55:00|43.22|40.82|42.92|40.52|43.22|40.82|42.66|40.26|0
1643994000000|2022-02-04 17:00:00|42.9|40.5|42.87|40.47|43.16|40.76|42.79|40.39|0
1643994300000|2022-02-04 17:05:00|42.85|40.45|42.78|40.38|43.16|40.76|42.69|40.29|0
1643994600000|2022-02-04 17:10:00|42.76|40.36|42.6|40.2|43.16|40.76|42.41|40.01|0
1643994900000|2022-02-04 17:15:00|42.59|40.19|42.6|40.2|42.75|40.35|42.36|39.96|0
1643995200000|2022-02-04 17:20:00|42.55|40.15|42.63|40.23|42.76|40.36|42.49|40.09|0
1643995500000|2022-02-04 17:25:00|42.62|40.22|42.51|40.11|42.68|40.28|42.33|39.93|0
1643995800000|2022-02-04 17:30:00|42.45|40.05|42.6|40.2|42.88|40.48|42.19|39.79|0
1643996100000|2022-02-04 17:35:00|42.61|40.21|42.26|39.86|42.73|40.33|42.26|39.86|0
1643996400000|2022-02-04 17:40:00|42.21|39.81|42.08|39.68|42.37|39.97|42|39.6|0
1643996700000|2022-02-04 17:45:00|42.13|39.73|42|39.6|42.27|39.87|42|39.6|0
1643997000000|2022-02-04 17:50:00|42.02|39.62|41.64|39.24|42.16|39.76|41.45|39.05|0
1643997300000|2022-02-04 17:55:00|41.58|39.18|41.38|38.98|41.75|39.35|41.33|38.93|0
1643997600000|2022-02-04 18:00:00|41.37|38.97|40.6|38.2|41.37|38.97|40.57|38.17|0
1643997900000|2022-02-04 18:05:00|40.58|38.18|40.31|37.91|41.62|39.22|40.29|37.89|0
1643998200000|2022-02-04 18:10:00|40.32|37.92|40.4|38|40.51|38.11|40.18|37.78|0
1643998500000|2022-02-04 18:15:00|40.38|37.98|40.54|38.14|40.65|38.25|40.32|37.92|0
1643998800000|2022-02-04 18:20:00|40.52|38.12|40.06|37.66|40.57|38.17|40.06|37.66|0
1643999100000|2022-02-04 18:25:00|40.09|37.69|40.44|38.04|40.57|38.17|40.09|37.69|0
1643999400000|2022-02-04 18:30:00|40.4|38|40.19|37.79|40.52|38.12|40.19|37.79|0
1643999700000|2022-02-04 18:35:00|40.21|37.81|40.38|37.98|40.52|38.12|40.18|37.78|0
1644000000000|2022-02-04 18:40:00|40.35|37.95|39.87|37.47|40.36|37.96|39.78|37.38|0
1644000300000|2022-02-04 18:45:00|39.84|37.44|40.5|38.1|40.56|38.16|39.84|37.44|0
1644000600000|2022-02-04 18:50:00|40.44|38.04|40.31|37.91|40.48|38.08|40.28|37.88|0
1644000900000|2022-02-04 18:55:00|40.32|37.92|40.32|37.92|40.53|38.13|40.28|37.88|0
1644001200000|2022-02-04 19:00:00|40.28|37.88|40.52|38.12|40.52|38.12|40.2|37.8|0
1644001500000|2022-02-04 19:05:00|40.54|38.14|40.46|38.06|40.62|38.22|40.4|38|0
1644001800000|2022-02-04 19:10:00|40.43|38.03|40.71|38.31|40.96|38.56|40.4|38|0
1644002100000|2022-02-04 19:15:00|40.74|38.34|41.08|38.68|41.08|38.68|40.64|38.24|0
1644002400000|2022-02-04 19:20:00|41.1|38.7|40.83|38.43|41.1|38.7|40.67|38.27|0
1644002700000|2022-02-04 19:25:00|40.81|38.41|40.7|38.3|40.86|38.46|40.53|38.13|0
1644003000000|2022-02-04 19:30:00|40.69|38.29|40.39|37.99|40.78|38.38|40.24|37.84|0
1644003300000|2022-02-04 19:35:00|40.4|38|40.16|37.76|40.4|38|40.03|37.63|0
1644003600000|2022-02-04 19:40:00|40.19|37.79|40.48|38.08|40.51|38.11|40.05|37.65|0
1644003900000|2022-02-04 19:45:00|40.45|38.05|40.5|38.1|40.65|38.25|40.39|37.99|0
1644004200000|2022-02-04 19:50:00|40.47|38.07|40.2|37.8|40.5|38.1|40.19|37.79|0
1644004500000|2022-02-04 19:55:00|40.22|37.82|40.03|37.63|40.24|37.84|40.03|37.63|0
1644004800000|2022-02-04 20:00:00|40.05|37.65|38.83|36.43|40.36|37.96|38.82|36.42|0
1644005100000|2022-02-04 20:05:00|38.82|36.42|38.69|36.29|38.97|36.57|38.64|36.24|0
1644005400000|2022-02-04 20:10:00|38.7|36.3|38.34|35.94|38.76|36.36|38.22|35.82|0
1644005700000|2022-02-04 20:15:00|38.33|35.93|38.83|36.43|38.83|36.43|38.28|35.88|0
1644006000000|2022-02-04 20:20:00|38.8|36.4|38.56|36.16|38.82|36.42|38.53|36.13|0
1644006300000|2022-02-04 20:25:00|38.53|36.13|38.72|36.32|38.84|36.44|38.41|36.01|0
1644006600000|2022-02-04 20:30:00|38.68|36.28|38.4|36|38.77|36.37|38.32|35.92|0
1644006900000|2022-02-04 20:35:00|38.42|36.02|38.81|36.41|38.81|36.41|38.42|36.02|0
1644007200000|2022-02-04 20:40:00|38.8|36.4|39.38|36.98|39.4|37|38.78|36.38|0
1644007500000|2022-02-04 20:45:00|39.33|36.93|39.62|37.22|39.96|37.56|39.26|36.86|0
1644007800000|2022-02-04 20:50:00|39.66|37.26|40.2|37.8|40.52|38.12|39.36|36.96|0
1644008100000|2022-02-04 20:55:00|40.24|37.84|41.1|38.7|41.1|38.7|40.24|37.84|0
1644008400000|2022-02-04 21:00:00|41.16|38.76|41.59|39.19|41.61|39.21|39.94|37.54|0
1644008700000|2022-02-04 21:05:00|41.56|39.16|41.65|39.25|41.73|39.33|41.48|39.08|0
1644009000000|2022-02-04 21:10:00|41.64|39.24|41.46|39.06|41.78|39.38|41.46|39.06|0
1644221100000|2022-02-07 08:05:00|40.11|37.71|40.39|37.99|40.52|38.12|40.01|37.61|0
1644221400000|2022-02-07 08:10:00|40.37|37.97|40.5|38.1|40.51|38.11|40.06|37.66|0
1644221700000|2022-02-07 08:15:00|40.51|38.11|41.13|38.73|41.16|38.76|40.48|38.08|0
1644222000000|2022-02-07 08:20:00|41.15|38.75|41.46|39.06|41.46|39.06|41.02|38.62|0
1644222300000|2022-02-07 08:25:00|41.44|39.04|42.18|39.78|42.3|39.9|40.9|38.5|0
1644222600000|2022-02-07 08:30:00|42.19|39.79|42.22|39.82|42.34|39.94|42.03|39.63|0
1644222900000|2022-02-07 08:35:00|42.25|39.85|41.9|39.5|42.33|39.93|41.79|39.39|0
1644223200000|2022-02-07 08:40:00|41.93|39.53|41.89|39.49|41.93|39.53|41.77|39.37|0
1644223500000|2022-02-07 08:45:00|41.91|39.51|41.66|39.26|41.91|39.51|41.59|39.19|0
1644223800000|2022-02-07 08:50:00|41.64|39.24|41.35|38.95|41.67|39.27|41.35|38.95|0
1644224100000|2022-02-07 08:55:00|41.34|38.94|41.49|39.09|41.56|39.16|41.33|38.93|0
1644224400000|2022-02-07 09:00:00|41.48|39.08|41.29|38.89|41.61|39.21|41.11|38.71|0
1644224700000|2022-02-07 09:05:00|41.28|38.88|41.41|39.01|41.41|39.01|41.18|38.78|0
1644225000000|2022-02-07 09:10:00|41.44|39.04|41.47|39.07|41.78|39.38|41.35|38.95|0
1644225300000|2022-02-07 09:15:00|41.48|39.08|41.62|39.22|41.63|39.23|41.3|38.9|0
1644225600000|2022-02-07 09:20:00|41.63|39.23|41.73|39.33|41.73|39.33|41.44|39.04|0
1644225900000|2022-02-07 09:25:00|41.72|39.32|41.59|39.19|41.77|39.37|41.54|39.14|0
1644226200000|2022-02-07 09:30:00|41.55|39.15|41.72|39.32|41.74|39.34|41.45|39.05|0
1644226500000|2022-02-07 09:35:00|41.73|39.33|41.78|39.38|41.87|39.47|41.58|39.18|0
1644226800000|2022-02-07 09:40:00|41.76|39.36|41.9|39.5|41.93|39.53|41.74|39.34|0
1644227100000|2022-02-07 09:45:00|41.88|39.48|42.14|39.74|42.14|39.74|41.8|39.4|0
1644227400000|2022-02-07 09:50:00|42.17|39.77|41.92|39.52|42.27|39.87|41.88|39.48|0
1644227700000|2022-02-07 09:55:00|41.93|39.53|41.76|39.36|41.93|39.53|41.64|39.24|0
1644228000000|2022-02-07 10:00:00|41.75|39.35|41.61|39.21|41.75|39.35|41.49|39.09|0
1644228300000|2022-02-07 10:05:00|41.6|39.2|41.69|39.29|41.75|39.35|41.56|39.16|0
1644228600000|2022-02-07 10:10:00|41.7|39.3|41.5|39.1|41.76|39.36|41.49|39.09|0
1644228900000|2022-02-07 10:15:00|41.51|39.11|41.62|39.22|41.62|39.22|41.48|39.08|0
1644229200000|2022-02-07 10:20:00|41.63|39.23|41.7|39.3|41.73|39.33|41.59|39.19|0
1644229500000|2022-02-07 10:25:00|41.68|39.28|41.62|39.22|41.74|39.34|41.47|39.07|0
1644229800000|2022-02-07 10:30:00|41.6|39.2|41.74|39.34|41.76|39.36|41.53|39.13|0
1644230100000|2022-02-07 10:35:00|41.73|39.33|41.7|39.3|41.87|39.47|41.58|39.18|0
1644230400000|2022-02-07 10:40:00|41.71|39.31|41.53|39.13|41.77|39.37|41.53|39.13|0
1644230700000|2022-02-07 10:45:00|41.52|39.12|41.51|39.11|41.56|39.16|41.34|38.94|0
1644231000000|2022-02-07 10:50:00|41.5|39.1|41.62|39.22|41.64|39.24|41.5|39.1|0
1644231300000|2022-02-07 10:55:00|41.64|39.24|41.83|39.43|41.9|39.5|41.62|39.22|0
1644231600000|2022-02-07 11:00:00|41.85|39.45|41.86|39.46|41.91|39.51|41.73|39.33|0
1644231900000|2022-02-07 11:05:00|41.85|39.45|41.84|39.44|42.04|39.64|41.78|39.38|0
1644232200000|2022-02-07 11:10:00|41.86|39.46|41.74|39.34|41.93|39.53|41.6|39.2|0
1644232500000|2022-02-07 11:15:00|41.76|39.36|41.68|39.28|41.76|39.36|41.57|39.17|0
1644232800000|2022-02-07 11:20:00|41.67|39.27|41.55|39.15|41.7|39.3|41.47|39.07|0
1644233100000|2022-02-07 11:25:00|41.52|39.12|41.48|39.08|41.55|39.15|41.35|38.95|0
1644233400000|2022-02-07 11:30:00|41.47|39.07|41.35|38.95|41.47|39.07|41.28|38.88|0
1644233700000|2022-02-07 11:35:00|41.28|38.88|41.33|38.93|41.37|38.97|41.14|38.74|0
1644234000000|2022-02-07 11:40:00|41.34|38.94|41.52|39.12|41.56|39.16|41.34|38.94|0
1644234300000|2022-02-07 11:45:00|41.53|39.13|41.5|39.1|41.61|39.21|41.42|39.02|0
1644234600000|2022-02-07 11:50:00|41.48|39.08|41.45|39.05|41.58|39.18|41.4|39|0
1644234900000|2022-02-07 11:55:00|41.47|39.07|41.37|38.97|41.55|39.15|41.22|38.82|0
1644235200000|2022-02-07 12:00:00|41.38|38.98|41.05|38.65|41.38|38.98|41.02|38.62|0
1644235500000|2022-02-07 12:05:00|41.04|38.64|40.94|38.54|41.05|38.65|40.9|38.5|0
1644235800000|2022-02-07 12:10:00|40.96|38.56|40.68|38.28|40.96|38.56|40.66|38.26|0
1644236100000|2022-02-07 12:15:00|40.69|38.29|40.72|38.32|40.72|38.32|40.49|38.09|0
1644236400000|2022-02-07 12:20:00|40.71|38.31|40.84|38.44|40.86|38.46|40.7|38.3|0
1644236700000|2022-02-07 12:25:00|40.85|38.45|40.87|38.47|40.98|38.58|40.84|38.44|0
1644237000000|2022-02-07 12:30:00|40.86|38.46|40.84|38.44|40.91|38.51|40.75|38.35|0
1644237300000|2022-02-07 12:35:00|40.86|38.46|40.83|38.43|40.89|38.49|40.78|38.38|0
1644237600000|2022-02-07 12:40:00|40.81|38.41|40.75|38.35|40.82|38.42|40.73|38.33|0
1644237900000|2022-02-07 12:45:00|40.76|38.36|40.57|38.17|40.79|38.39|40.53|38.13|0
1644238200000|2022-02-07 12:50:00|40.56|38.16|40.6|38.2|40.62|38.22|40.41|38.01|0
1644238500000|2022-02-07 12:55:00|40.62|38.22|40.6|38.2|40.62|38.22|40.4|38|0
1644238800000|2022-02-07 13:00:00|40.62|38.22|40.34|37.94|40.68|38.28|40.34|37.94|0
1644239100000|2022-02-07 13:05:00|40.35|37.95|40.24|37.84|40.45|38.05|40.12|37.72|0
1644239400000|2022-02-07 13:10:00|40.26|37.86|40.24|37.84|40.27|37.87|40.09|37.69|0
1644239700000|2022-02-07 13:15:00|40.26|37.86|40.29|37.89|40.3|37.9|40.23|37.83|0
1644240000000|2022-02-07 13:20:00|40.27|37.87|39.67|37.27|41.3|38.9|38.74|36.34|0
1644240300000|2022-02-07 13:25:00|39.65|37.25|39.74|37.34|39.79|37.39|39.62|37.22|0
1644240600000|2022-02-07 13:30:00|39.76|37.36|40.03|37.63|40.03|37.63|39.75|37.35|0
1644240900000|2022-02-07 13:35:00|40.02|37.62|39.99|37.59|40.11|37.71|39.94|37.54|0
1644241200000|2022-02-07 13:40:00|40|37.6|39.98|37.58|40.08|37.68|39.89|37.49|0
1644241500000|2022-02-07 13:45:00|39.97|37.57|39.88|37.48|40.06|37.66|39.83|37.43|0
1644241800000|2022-02-07 13:50:00|39.86|37.46|39.98|37.58|40|37.6|39.84|37.44|0
1644242100000|2022-02-07 13:55:00|39.97|37.57|39.81|37.41|39.98|37.58|39.77|37.37|0
1644242400000|2022-02-07 14:00:00|39.8|37.4|39.85|37.45|39.87|37.47|39.78|37.38|0
1644242700000|2022-02-07 14:05:00|39.84|37.44|39.75|37.35|39.93|37.53|39.75|37.35|0
1644243000000|2022-02-07 14:10:00|39.76|37.36|39.99|37.59|39.99|37.59|39.72|37.32|0
1644243300000|2022-02-07 14:15:00|40.01|37.61|40.14|37.74|40.24|37.84|40.01|37.61|0
1644243600000|2022-02-07 14:20:00|40.15|37.75|39.95|37.55|40.19|37.79|39.93|37.53|0
1644243900000|2022-02-07 14:25:00|39.97|37.57|39.99|37.59|40.08|37.68|39.89|37.49|0
1644244200000|2022-02-07 14:30:00|39.83|37.43|39.88|37.48|40.36|37.96|39.53|37.13|0
1644244500000|2022-02-07 14:35:00|39.87|37.47|39.3|36.9|41.04|38.64|39.14|36.74|0
1644244800000|2022-02-07 14:40:00|39.36|36.96|39.28|36.88|39.5|37.1|39.01|36.61|0
1644245100000|2022-02-07 14:45:00|39.23|36.83|39.6|37.2|39.72|37.32|39.08|36.68|0
1644245400000|2022-02-07 14:50:00|39.61|37.21|38.79|36.39|39.61|37.21|38.75|36.35|0
1644245700000|2022-02-07 14:55:00|38.78|36.38|38.96|36.56|39.41|37.01|38.67|36.27|0
1644246000000|2022-02-07 15:00:00|38.9|36.5|38.76|36.36|39.36|36.96|38.42|36.02|0
1644246300000|2022-02-07 15:05:00|38.74|36.34|38.58|36.18|38.76|36.36|38.29|35.89|0
1644246600000|2022-02-07 15:10:00|38.59|36.19|39.29|36.89|39.29|36.89|38.47|36.07|0
1644246900000|2022-02-07 15:15:00|39.26|36.86|38.62|36.22|39.27|36.87|38.51|36.11|0
1644247200000|2022-02-07 15:20:00|38.6|36.2|38.06|35.66|38.73|36.33|37.93|35.53|0
1644247500000|2022-02-07 15:25:00|38.08|35.68|37.96|35.56|38.15|35.75|37.78|35.38|0
1644247800000|2022-02-07 15:30:00|37.94|35.54|37.37|34.97|38.12|35.72|37.34|34.94|0
1644248100000|2022-02-07 15:35:00|37.38|34.98|37.64|35.24|38.24|35.84|36.96|34.56|0
1644248400000|2022-02-07 15:40:00|37.61|35.21|38.05|35.65|38.23|35.83|37.59|35.19|0
1644248700000|2022-02-07 15:45:00|38.03|35.63|38.06|35.66|38.12|35.72|37.85|35.45|0
1644249000000|2022-02-07 15:50:00|38.08|35.68|38|35.6|38.23|35.83|37.81|35.41|0
1644249300000|2022-02-07 15:55:00|38.06|35.66|37.93|35.53|38.12|35.72|37.85|35.45|0
1644249600000|2022-02-07 16:00:00|37.96|35.56|38.16|35.76|38.33|35.93|37.76|35.36|0
1644249900000|2022-02-07 16:05:00|38.18|35.78|38.51|36.11|38.58|36.18|38.03|35.63|0
1644250200000|2022-02-07 16:10:00|38.49|36.09|38.24|35.84|38.49|36.09|38.18|35.78|0
1644250500000|2022-02-07 16:15:00|38.25|35.85|37.9|35.5|38.42|36.02|37.9|35.5|0
1644250800000|2022-02-07 16:20:00|37.82|35.42|37.98|35.58|38.1|35.7|37.82|35.42|0
1644251100000|2022-02-07 16:25:00|38.59|36.19|38.92|36.52|38.92|36.52|37.87|35.47|0
1644251400000|2022-02-07 16:30:00|38.86|36.46|39.23|36.83|39.29|36.89|38.86|36.46|0
1644251700000|2022-02-07 16:35:00|39.21|36.81|39.77|37.37|39.83|37.43|39.14|36.74|0
1644252000000|2022-02-07 16:40:00|39.75|37.35|40.08|37.68|40.12|37.72|39.67|37.27|0
1644252300000|2022-02-07 16:45:00|40.06|37.66|40.18|37.78|40.42|38.02|38.97|36.57|0
1644252600000|2022-02-07 16:50:00|40.2|37.8|40.2|37.8|40.37|37.97|40.08|37.68|0
1644252900000|2022-02-07 16:55:00|40.22|37.82|39.84|37.44|40.26|37.86|39.78|37.38|0
1644253200000|2022-02-07 17:00:00|39.86|37.46|39.92|37.52|40.23|37.83|39.81|37.41|0
1644253500000|2022-02-07 17:05:00|39.9|37.5|40.35|37.95|40.35|37.95|39.9|37.5|0
1644253800000|2022-02-07 17:10:00|40.34|37.94|40.23|37.83|40.37|37.97|40.12|37.72|0
1644254100000|2022-02-07 17:15:00|40.24|37.84|40.1|37.7|40.3|37.9|39.96|37.56|0
1644254400000|2022-02-07 17:20:00|40.11|37.71|39.93|37.53|40.16|37.76|39.87|37.47|0
1644254700000|2022-02-07 17:25:00|39.94|37.54|40.36|37.96|40.41|38.01|39.9|37.5|0
1644255000000|2022-02-07 17:30:00|40.38|37.98|40.2|37.8|40.63|38.23|40.13|37.73|0
1644255300000|2022-02-07 17:35:00|40.21|37.81|40.55|38.15|40.72|38.32|40.1|37.7|0
1644255600000|2022-02-07 17:40:00|40.52|38.12|40.23|37.83|40.52|38.12|40.17|37.77|0
1644255900000|2022-02-07 17:45:00|40.25|37.85|40.05|37.65|40.31|37.91|39.94|37.54|0
1644256200000|2022-02-07 17:50:00|40.06|37.66|40.15|37.75|40.18|37.78|39.95|37.55|0
1644256500000|2022-02-07 17:55:00|40.14|37.74|40.14|37.74|40.23|37.83|40|37.6|0
1644256800000|2022-02-07 18:00:00|40.17|37.77|39.84|37.44|40.26|37.86|39.67|37.27|0
1644257100000|2022-02-07 18:05:00|39.86|37.46|39.58|37.18|39.9|37.5|39.55|37.15|0
1644257400000|2022-02-07 18:10:00|39.56|37.16|39.36|36.96|39.65|37.25|39.25|36.85|0
1644257700000|2022-02-07 18:15:00|39.38|36.98|39.53|37.13|39.62|37.22|39.36|36.96|0
1644258000000|2022-02-07 18:20:00|39.52|37.12|39.52|37.12|39.59|37.19|39.33|36.93|0
1644258300000|2022-02-07 18:25:00|39.51|37.11|39.32|36.92|39.59|37.19|39.23|36.83|0
1644258600000|2022-02-07 18:30:00|39.31|36.91|39.26|36.86|39.33|36.93|39.11|36.71|0
1644258900000|2022-02-07 18:35:00|39.25|36.85|39.14|36.74|39.31|36.91|39.11|36.71|0
1644259200000|2022-02-07 18:40:00|39.16|36.76|39.19|36.79|39.22|36.82|39.05|36.65|0
1644259500000|2022-02-07 18:45:00|39.17|36.77|39.47|37.07|39.49|37.09|39.09|36.69|0
1644259800000|2022-02-07 18:50:00|39.46|37.06|39.38|36.98|39.54|37.14|39.26|36.86|0
1644260100000|2022-02-07 18:55:00|39.35|36.95|39.04|36.64|39.37|36.97|38.94|36.54|0
1644260400000|2022-02-07 19:00:00|39.08|36.68|39.09|36.69|39.21|36.81|39.01|36.61|0
1644260700000|2022-02-07 19:05:00|39.88|37.48|38.9|36.5|39.89|37.49|38.23|35.83|0
1644261000000|2022-02-07 19:10:00|38.89|36.49|38.84|36.44|38.89|36.49|38.72|36.32|0
1644261300000|2022-02-07 19:15:00|38.89|36.49|38.63|36.23|38.89|36.49|38.48|36.08|0
1644261600000|2022-02-07 19:20:00|38.61|36.21|38.7|36.3|38.79|36.39|38.52|36.12|0
1644261900000|2022-02-07 19:25:00|38.72|36.32|38.19|35.79|38.75|36.35|38.19|35.79|0
1644262200000|2022-02-07 19:30:00|38.17|35.77|38.19|35.79|38.32|35.92|38.12|35.72|0
1644262500000|2022-02-07 19:35:00|38.18|35.78|38.25|35.85|38.32|35.92|38.04|35.64|0
1644262800000|2022-02-07 19:40:00|38.29|35.89|37.99|35.59|38.32|35.92|37.69|35.29|0
1644263100000|2022-02-07 19:45:00|37.98|35.58|38.18|35.78|38.23|35.83|37.93|35.53|0
1644263400000|2022-02-07 19:50:00|38.2|35.8|38.2|35.8|38.33|35.93|38.15|35.75|0
1644263700000|2022-02-07 19:55:00|38.18|35.78|38.25|35.85|38.3|35.9|38.08|35.68|0
1644264000000|2022-02-07 20:00:00|38.27|35.87|38.04|35.64|38.49|36.09|38.03|35.63|0
1644264300000|2022-02-07 20:05:00|38.03|35.63|37.66|35.26|38.04|35.64|37.59|35.19|0
1644264600000|2022-02-07 20:10:00|37.68|35.28|37.22|34.82|37.73|35.33|37.22|34.82|0
1644264900000|2022-02-07 20:15:00|37.23|34.83|37.51|35.11|37.51|35.11|37.2|34.8|0
1644265200000|2022-02-07 20:20:00|37.53|35.13|37.83|35.43|37.9|35.5|37.5|35.1|0
1644265500000|2022-02-07 20:25:00|37.82|35.42|38.34|35.94|38.42|36.02|37.72|35.32|0
1644265800000|2022-02-07 20:30:00|38.28|35.88|38.35|35.95|38.46|36.06|38.09|35.69|0
1644266100000|2022-02-07 20:35:00|38.34|35.94|38.99|36.59|39.05|36.65|38.22|35.82|0
1644266400000|2022-02-07 20:40:00|39.04|36.64|38.94|36.54|39.2|36.8|38.03|35.63|0
1644266700000|2022-02-07 20:45:00|39.05|36.65|39.22|36.82|39.34|36.94|39.01|36.61|0
1644267000000|2022-02-07 20:50:00|39.25|36.85|39.92|37.52|39.93|37.53|38.75|36.35|0
1644267300000|2022-02-07 20:55:00|39.86|37.46|40.18|37.78|40.88|38.48|39.07|36.67|0
1644267600000|2022-02-07 21:00:00|40.07|37.67|39.43|37.03|40.07|37.67|39.07|36.67|0
1644267900000|2022-02-07 21:05:00|39.44|37.04|39.47|37.07|39.49|37.09|39.34|36.94|0
1644268200000|2022-02-07 21:10:00|39.45|37.05|39.35|36.95|39.46|37.06|39.29|36.89|0
1644268500000|2022-02-07 21:15:00|39.56|36.76|39.58|36.78|39.63|36.83|39.5|36.7|0
1644268800000|2022-02-07 21:20:00|39.56|36.76|39.56|36.76|39.59|36.79|39.55|36.75|0
1644269100000|2022-02-07 21:25:00|39.55|36.75|39.47|36.67|39.56|36.76|39.46|36.66|0
1644269400000|2022-02-07 21:30:00|39.48|36.68|39.47|36.67|39.53|36.73|39.47|36.67|0
1644269700000|2022-02-07 21:35:00|39.48|36.68|39.48|36.68|39.48|36.68|39.44|36.64|0
1644270000000|2022-02-07 21:40:00|39.47|36.67|39.53|36.73|39.54|36.74|39.47|36.67|0
1644270300000|2022-02-07 21:45:00|39.54|36.74|39.53|36.73|39.59|36.79|39.53|36.73|0
1644270600000|2022-02-07 21:50:00|39.51|36.71|39.42|36.62|39.54|36.74|39.42|36.62|0
1644270900000|2022-02-07 21:55:00|39.43|36.63|39.47|36.67|39.51|36.71|39.43|36.63|0
1644271200000|2022-02-07 22:00:00|39.5|36.7|39.46|36.66|39.5|36.7|39.44|36.64|0
1644271500000|2022-02-07 22:05:00|39.44|36.64|39.47|36.67|39.48|36.68|39.44|36.64|0
1644271800000|2022-02-07 22:10:00|39.46|36.66|39.46|36.66|39.47|36.67|39.46|36.66|0
1644272100000|2022-02-07 22:15:00|39.47|36.67|39.49|36.69|39.49|36.69|39.47|36.67|0
1644272400000|2022-02-07 22:20:00|39.47|36.67|39.45|36.65|39.47|36.67|39.43|36.63|0
1644272700000|2022-02-07 22:25:00|39.46|36.66|39.48|36.68|39.48|36.68|39.44|36.64|0
1644273000000|2022-02-07 22:30:00|39.47|36.67|39.45|36.65|39.47|36.67|39.45|36.65|0
1644273300000|2022-02-07 22:35:00|39.44|36.64|39.44|36.64|39.45|36.65|39.43|36.63|0
1644273600000|2022-02-07 22:40:00|39.43|36.63|39.41|36.61|39.43|36.63|39.41|36.61|0
1644273900000|2022-02-07 22:45:00|39.4|36.6|39.4|36.6|39.41|36.61|39.39|36.59|0
1644274200000|2022-02-07 22:50:00|39.41|36.61|39.41|36.61|39.41|36.61|39.4|36.6|0
1644274500000|2022-02-07 22:55:00|39.4|36.6|39.41|36.61|39.41|36.61|39.4|36.6|0
1644274800000|2022-02-07 23:00:00|39.47|36.67|39.48|36.68|39.57|36.77|39.39|36.59|0
1644275100000|2022-02-07 23:05:00|39.49|36.69|39.57|36.77|39.61|36.81|39.48|36.68|0
1644275400000|2022-02-07 23:10:00|39.54|36.74|39.47|36.67|39.57|36.77|39.47|36.67|0
1644275700000|2022-02-07 23:15:00|39.49|36.69|39.43|36.63|39.5|36.7|39.42|36.62|0
1644276000000|2022-02-07 23:20:00|39.41|36.61|39.3|36.5|39.47|36.67|39.26|36.46|0
1644276300000|2022-02-07 23:25:00|39.32|36.52|39.35|36.55|39.37|36.57|39.29|36.49|0
1644276600000|2022-02-07 23:30:00|39.32|36.52|39.42|36.62|39.42|36.62|39.27|36.47|0
1644276900000|2022-02-07 23:35:00|39.44|36.64|39.41|36.61|39.45|36.65|39.36|36.56|0
1644277200000|2022-02-07 23:40:00|39.39|36.59|39.37|36.57|39.44|36.64|39.34|36.54|0
1644277500000|2022-02-07 23:45:00|39.38|36.58|39.32|36.52|39.4|36.6|39.28|36.48|0
1644277800000|2022-02-07 23:50:00|39.33|36.53|39.37|36.57|39.39|36.59|39.3|36.5|0
1644278100000|2022-02-07 23:55:00|39.39|36.59|39.28|36.48|39.41|36.61|39.26|36.46|0
1644278400000|2022-02-08 00:00:00|39.26|36.46|39.25|36.45|39.28|36.48|39.16|36.36|0
1644278700000|2022-02-08 00:05:00|39.23|36.43|39.32|36.52|39.34|36.54|39.23|36.43|0
1644279000000|2022-02-08 00:10:00|39.31|36.51|39.37|36.57|39.39|36.59|39.29|36.49|0
1644279300000|2022-02-08 00:15:00|39.35|36.55|39.27|36.47|39.37|36.57|39.24|36.44|0
1644279600000|2022-02-08 00:20:00|39.26|36.46|39.56|36.76|39.6|36.8|39.26|36.46|0
1644279900000|2022-02-08 00:25:00|39.58|36.78|39.52|36.72|39.58|36.78|39.46|36.66|0
1644280200000|2022-02-08 00:30:00|39.49|36.69|39.42|36.62|39.49|36.69|39.39|36.59|0
1644280500000|2022-02-08 00:35:00|39.41|36.61|39.45|36.65|39.54|36.74|39.38|36.58|0
1644280800000|2022-02-08 00:40:00|39.46|36.66|39.41|36.61|39.48|36.68|39.41|36.61|0
1644281100000|2022-02-08 00:45:00|39.42|36.62|39.3|36.5|39.46|36.66|39.28|36.48|0
1644281400000|2022-02-08 00:50:00|39.29|36.49|39.39|36.59|39.4|36.6|39.29|36.49|0
1644281700000|2022-02-08 00:55:00|39.4|36.6|39.34|36.54|39.4|36.6|39.34|36.54|0
1644282000000|2022-02-08 01:00:00|39.35|36.55|39.47|36.67|39.51|36.71|39.35|36.55|0
1644282300000|2022-02-08 01:05:00|39.46|36.66|39.55|36.75|39.55|36.75|39.45|36.65|0
1644282600000|2022-02-08 01:10:00|39.57|36.77|39.51|36.71|39.66|36.86|39.48|36.68|0
1644282900000|2022-02-08 01:15:00|39.49|36.69|39.47|36.67|39.54|36.74|39.47|36.67|0
1644283200000|2022-02-08 01:20:00|39.46|36.66|39.58|36.78|39.58|36.78|39.46|36.66|0
1644283500000|2022-02-08 01:25:00|39.6|36.8|39.69|36.89|39.81|37.01|39.59|36.79|0
1644283800000|2022-02-08 01:30:00|39.7|36.9|39.84|37.04|39.87|37.07|39.7|36.9|0
1644284100000|2022-02-08 01:35:00|39.83|37.03|39.65|36.85|39.83|37.03|39.64|36.84|0
1644284400000|2022-02-08 01:40:00|39.64|36.84|39.68|36.88|39.68|36.88|39.52|36.72|0
1644284700000|2022-02-08 01:45:00|39.67|36.87|39.82|37.02|39.88|37.08|39.67|36.87|0
1644285000000|2022-02-08 01:50:00|39.81|37.01|39.8|37|39.91|37.11|39.78|36.98|0
1644285300000|2022-02-08 01:55:00|39.79|36.99|39.82|37.02|39.87|37.07|39.79|36.99|0
1644285600000|2022-02-08 02:00:00|39.8|37|39.94|37.14|39.94|37.14|39.73|36.93|0
1644285900000|2022-02-08 02:05:00|39.93|37.13|39.89|37.09|40|37.2|39.88|37.08|0
1644286200000|2022-02-08 02:10:00|39.92|37.12|39.94|37.14|40.02|37.22|39.91|37.11|0
1644286500000|2022-02-08 02:15:00|39.95|37.15|40.05|37.25|40.06|37.26|39.91|37.11|0
1644286800000|2022-02-08 02:20:00|40.06|37.26|39.8|37|40.13|37.33|39.74|36.94|0
1644287100000|2022-02-08 02:25:00|39.78|36.98|39.73|36.93|39.83|37.03|39.72|36.92|0
1644287400000|2022-02-08 02:30:00|39.75|36.95|39.83|37.03|39.84|37.04|39.75|36.95|0
1644287700000|2022-02-08 02:35:00|39.82|37.02|39.78|36.98|39.84|37.04|39.78|36.98|0
1644288000000|2022-02-08 02:40:00|39.79|36.99|39.7|36.9|39.79|36.99|39.68|36.88|0
1644288300000|2022-02-08 02:45:00|39.72|36.92|39.66|36.86|39.73|36.93|39.61|36.81|0
1644288600000|2022-02-08 02:50:00|39.67|36.87|39.62|36.82|39.71|36.91|39.61|36.81|0
1644288900000|2022-02-08 02:55:00|39.61|36.81|39.6|36.8|39.62|36.82|39.57|36.77|0
1644289200000|2022-02-08 03:00:00|39.59|36.79|39.66|36.86|39.73|36.93|39.57|36.77|0
1644289500000|2022-02-08 03:05:00|39.65|36.85|39.76|36.96|39.76|36.96|39.63|36.83|0
1644289800000|2022-02-08 03:10:00|39.75|36.95|39.77|36.97|39.77|36.97|39.72|36.92|0
1644290100000|2022-02-08 03:15:00|39.75|36.95|39.72|36.92|39.75|36.95|39.65|36.85|0
1644290400000|2022-02-08 03:20:00|39.71|36.91|39.68|36.88|39.74|36.94|39.68|36.88|0
1644290700000|2022-02-08 03:25:00|39.69|36.89|39.6|36.8|39.71|36.91|39.57|36.77|0
1644291000000|2022-02-08 03:30:00|39.59|36.79|39.63|36.83|39.64|36.84|39.55|36.75|0
1644291300000|2022-02-08 03:35:00|39.62|36.82|39.56|36.76|39.62|36.82|39.49|36.69|0
1644291600000|2022-02-08 03:40:00|39.55|36.75|39.61|36.81|39.62|36.82|39.54|36.74|0
1644291900000|2022-02-08 03:45:00|39.62|36.82|39.7|36.9|39.79|36.99|39.61|36.81|0
1644292200000|2022-02-08 03:50:00|39.71|36.91|39.79|36.99|39.79|36.99|39.69|36.89|0
1644292500000|2022-02-08 03:55:00|39.81|37.01|39.75|36.95|39.82|37.02|39.72|36.92|0
1644292800000|2022-02-08 04:00:00|39.74|36.94|39.73|36.93|39.77|36.97|39.7|36.9|0
1644293100000|2022-02-08 04:05:00|39.75|36.95|39.75|36.95|39.79|36.99|39.7|36.9|0
1644293400000|2022-02-08 04:10:00|39.74|36.94|39.72|36.92|39.77|36.97|39.7|36.9|0
1644293700000|2022-02-08 04:15:00|39.73|36.93|39.75|36.95|39.75|36.95|39.7|36.9|0
1644294000000|2022-02-08 04:20:00|39.74|36.94|39.78|36.98|39.82|37.02|39.73|36.93|0
1644294300000|2022-02-08 04:25:00|39.79|36.99|39.77|36.97|39.8|37|39.71|36.91|0
1644294600000|2022-02-08 04:30:00|39.78|36.98|39.75|36.95|39.78|36.98|39.73|36.93|0
1644294900000|2022-02-08 04:35:00|39.74|36.94|39.75|36.95|39.76|36.96|39.7|36.9|0
1644295200000|2022-02-08 04:40:00|39.73|36.93|39.75|36.95|39.75|36.95|39.67|36.87|0
1644295500000|2022-02-08 04:45:00|39.73|36.93|39.64|36.84|39.75|36.95|39.63|36.83|0
1644295800000|2022-02-08 04:50:00|39.63|36.83|39.71|36.91|39.75|36.95|39.62|36.82|0
1644296100000|2022-02-08 04:55:00|39.73|36.93|39.65|36.85|39.75|36.95|39.64|36.84|0
1644296400000|2022-02-08 05:00:00|39.67|36.87|39.77|36.97|39.81|37.01|39.64|36.84|0
1644296700000|2022-02-08 05:05:00|39.79|36.99|39.65|36.85|39.8|37|39.63|36.83|0
1644297000000|2022-02-08 05:10:00|39.66|36.86|39.72|36.92|39.74|36.94|39.65|36.85|0
1644297300000|2022-02-08 05:15:00|39.74|36.94|39.85|37.05|39.86|37.06|39.74|36.94|0
1644297600000|2022-02-08 05:20:00|39.87|37.07|39.95|37.15|39.97|37.17|39.86|37.06|0
1644297900000|2022-02-08 05:25:00|39.94|37.14|39.94|37.14|40.05|37.25|39.89|37.09|0
1644298200000|2022-02-08 05:30:00|39.95|37.15|40|37.2|40|37.2|39.95|37.15|0
1644298500000|2022-02-08 05:35:00|40.01|37.21|40.12|37.32|40.12|37.32|40|37.2|0
1644298800000|2022-02-08 05:40:00|40.14|37.34|40.11|37.31|40.14|37.34|40.11|37.31|0
1644299100000|2022-02-08 05:45:00|40.12|37.32|40.1|37.3|40.14|37.34|40.1|37.3|0
1644299400000|2022-02-08 05:50:00|40.11|37.31|40.09|37.29|40.12|37.32|40.09|37.29|0
1644299700000|2022-02-08 05:55:00|40.1|37.3|40.02|37.22|40.1|37.3|39.95|37.15|0
1644300000000|2022-02-08 06:00:00|40.04|37.24|39.9|37.1|40.13|37.33|39.9|37.1|0
1644300300000|2022-02-08 06:05:00|39.93|37.13|39.85|37.05|39.93|37.13|39.82|37.02|0
1644300600000|2022-02-08 06:10:00|39.84|37.04|39.79|36.99|39.84|37.04|39.66|36.86|0
1644300900000|2022-02-08 06:15:00|39.8|37|39.79|36.99|39.82|37.02|39.72|36.92|0
1644301200000|2022-02-08 06:20:00|39.8|37|39.85|37.05|39.89|37.09|39.71|36.91|0
1644301500000|2022-02-08 06:25:00|39.82|37.02|39.71|36.91|39.83|37.03|39.66|36.86|0
1644301800000|2022-02-08 06:30:00|39.68|36.88|39.64|36.84|39.75|36.95|39.6|36.8|0
1644302100000|2022-02-08 06:35:00|39.65|36.85|39.6|36.8|39.65|36.85|39.53|36.73|0
1644302400000|2022-02-08 06:40:00|39.61|36.81|39.55|36.75|39.64|36.84|39.53|36.73|0
1644302700000|2022-02-08 06:45:00|39.52|36.72|39.64|36.84|39.64|36.84|39.49|36.69|0
1644303000000|2022-02-08 06:50:00|39.65|36.85|39.39|36.59|39.72|36.92|39.33|36.53|0
1644303300000|2022-02-08 06:55:00|39.38|36.58|39.43|36.63|39.47|36.67|39.32|36.52|0
1644303600000|2022-02-08 07:00:00|39.46|36.66|39.54|36.74|39.58|36.78|39.35|36.55|0
1644303900000|2022-02-08 07:05:00|39.55|36.75|39.37|36.57|39.56|36.76|39.31|36.51|0
1644304200000|2022-02-08 07:10:00|39.36|36.56|39.09|36.29|39.36|36.56|39.08|36.28|0
1644304500000|2022-02-08 07:15:00|39.08|36.28|39.13|36.33|39.17|36.37|39.06|36.26|0
1644304800000|2022-02-08 07:20:00|39.12|36.32|39.2|36.4|39.27|36.47|39.03|36.23|0
1644305100000|2022-02-08 07:25:00|39.22|36.42|39.42|36.62|39.44|36.64|39.22|36.42|0
1644305400000|2022-02-08 07:30:00|39.46|36.66|40.06|37.26|40.08|37.28|39.45|36.65|0
1644305700000|2022-02-08 07:35:00|39.42|36.62|39.96|37.16|40.33|37.53|39.41|36.61|0
1644306000000|2022-02-08 07:40:00|39.95|37.15|39.94|37.14|40.03|37.23|39.91|37.11|0
1644306300000|2022-02-08 07:45:00|39.96|37.16|40.02|37.22|40.14|37.34|39.86|37.06|0
1644306600000|2022-02-08 07:50:00|40|37.2|39.83|37.03|40|37.2|39.81|37.01|0
1644306900000|2022-02-08 07:55:00|39.85|37.05|39.96|37.16|39.97|37.17|39.81|37.01|0
1644307200000|2022-02-08 08:00:00|39.91|37.11|39.73|36.93|40.14|37.34|39.67|36.87|0
1644307500000|2022-02-08 08:05:00|39.58|37.18|39.67|37.27|39.71|37.31|39.52|37.12|0
1644307800000|2022-02-08 08:10:00|39.66|37.26|39.4|37|39.66|37.26|39.4|37|0
1644308100000|2022-02-08 08:15:00|39.39|36.99|39.62|37.22|39.68|37.28|39.39|36.99|0
1644308400000|2022-02-08 08:20:00|39.6|37.2|38.84|36.44|39.6|37.2|38.75|36.35|0
1644308700000|2022-02-08 08:25:00|38.83|36.43|38.73|36.33|38.95|36.55|38.73|36.33|0
1644309000000|2022-02-08 08:30:00|38.75|36.35|38.82|36.42|38.86|36.46|38.63|36.23|0
1644309300000|2022-02-08 08:35:00|38.85|36.45|38.72|36.32|38.92|36.52|38.63|36.23|0
1644309600000|2022-02-08 08:40:00|38.75|36.35|38.93|36.53|38.96|36.56|38.63|36.23|0
1644309900000|2022-02-08 08:45:00|38.94|36.54|38.55|36.15|38.94|36.54|38.55|36.15|0
1644310200000|2022-02-08 08:50:00|38.58|36.18|38.71|36.31|38.78|36.38|38.56|36.16|0
1644310500000|2022-02-08 08:55:00|38.7|36.3|38.77|36.37|38.81|36.41|38.64|36.24|0
1644310800000|2022-02-08 09:00:00|38.76|36.36|38.56|36.16|38.77|36.37|38.54|36.14|0
1644311100000|2022-02-08 09:05:00|38.57|36.17|38.53|36.13|38.7|36.3|38.49|36.09|0
1644311400000|2022-02-08 09:10:00|38.55|36.15|38.6|36.2|38.65|36.25|38.5|36.1|0
1644311700000|2022-02-08 09:15:00|38.59|36.19|38.43|36.03|38.59|36.19|38.37|35.97|0
1644312000000|2022-02-08 09:20:00|38.46|36.06|38.39|35.99|38.46|36.06|38.3|35.9|0
1644312300000|2022-02-08 09:25:00|38.38|35.98|38.52|36.12|38.52|36.12|38.32|35.92|0
1644312600000|2022-02-08 09:30:00|38.53|36.13|38.55|36.15|38.58|36.18|38.43|36.03|0
1644312900000|2022-02-08 09:35:00|38.57|36.17|37.98|35.58|38.84|36.44|37.93|35.53|0
1644313200000|2022-02-08 09:40:00|37.97|35.57|38.07|35.67|38.13|35.73|37.92|35.52|0
1644313500000|2022-02-08 09:45:00|38.08|35.68|38.02|35.62|38.09|35.69|37.96|35.56|0
1644313800000|2022-02-08 09:50:00|38.03|35.63|38.11|35.71|38.16|35.76|37.55|35.15|0
1644314100000|2022-02-08 09:55:00|38.09|35.69|38.32|35.92|38.39|35.99|38.09|35.69|0
1644314400000|2022-02-08 10:00:00|38.31|35.91|38.48|36.08|38.55|36.15|38.31|35.91|0
1644314700000|2022-02-08 10:05:00|38.49|36.09|38.35|35.95|38.49|36.09|38.34|35.94|0
1644315000000|2022-02-08 10:10:00|38.34|35.94|38.47|36.07|38.47|36.07|38.31|35.91|0
1644315300000|2022-02-08 10:15:00|38.46|36.06|38.62|36.22|38.69|36.29|38.41|36.01|0
1644315600000|2022-02-08 10:20:00|38.64|36.24|38.71|36.31|38.74|36.34|38.56|36.16|0
1644315900000|2022-02-08 10:25:00|38.76|36.36|38.55|36.15|38.76|36.36|38.47|36.07|0
1644316200000|2022-02-08 10:30:00|38.56|36.16|38.47|36.07|38.58|36.18|38.41|36.01|0
1644316500000|2022-02-08 10:35:00|38.48|36.08|38.07|35.67|38.51|36.11|38.05|35.65|0
1644316800000|2022-02-08 10:40:00|38.49|36.09|38.44|36.04|38.54|36.14|38.41|36.01|0
1644317100000|2022-02-08 10:45:00|38.42|36.02|38.36|35.96|38.5|36.1|38.36|35.96|0
1644317400000|2022-02-08 10:50:00|38.35|35.95|38.51|36.11|38.52|36.12|38.3|35.9|0
1644317700000|2022-02-08 10:55:00|38.5|36.1|38.45|36.05|38.5|36.1|38.42|36.02|0
1644318000000|2022-02-08 11:00:00|38.44|36.04|38.56|36.16|38.77|36.37|38.39|35.99|0
1644318300000|2022-02-08 11:05:00|38.57|36.17|38.66|36.26|38.66|36.26|38.43|36.03|0
1644318600000|2022-02-08 11:10:00|38.65|36.25|38.71|36.31|38.75|36.35|38.63|36.23|0
1644318900000|2022-02-08 11:15:00|38.69|36.29|38.78|36.38|38.83|36.43|38.6|36.2|0
1644319200000|2022-02-08 11:20:00|38.77|36.37|38.83|36.43|38.89|36.49|38.67|36.27|0
1644319500000|2022-02-08 11:25:00|38.84|36.44|38.59|36.19|38.96|36.56|38.56|36.16|0
1644319800000|2022-02-08 11:30:00|38.6|36.2|38.53|36.13|38.6|36.2|38.42|36.02|0
1644320100000|2022-02-08 11:35:00|38.54|36.14|38.85|36.45|38.86|36.46|38.45|36.05|0
1644320400000|2022-02-08 11:40:00|38.83|36.43|38.69|36.29|38.85|36.45|38.52|36.12|0
1644320700000|2022-02-08 11:45:00|38.72|36.32|38.91|36.51|38.97|36.57|38.72|36.32|0
1644321000000|2022-02-08 11:50:00|38.89|36.49|38.65|36.25|38.91|36.51|38.64|36.24|0
1644321300000|2022-02-08 11:55:00|38.67|36.27|38.53|36.13|38.71|36.31|38.53|36.13|0
1644321600000|2022-02-08 12:00:00|38.56|36.16|39.18|36.78|39.18|36.78|38.52|36.12|0
1644321900000|2022-02-08 12:05:00|39.16|36.76|38.94|36.54|39.21|36.81|38.92|36.52|0
1644322200000|2022-02-08 12:10:00|38.93|36.53|38.9|36.5|39.01|36.61|38.85|36.45|0
1644322500000|2022-02-08 12:15:00|38.91|36.51|39.08|36.68|39.38|36.98|38.9|36.5|0
1644322800000|2022-02-08 12:20:00|39.09|36.69|39.32|36.92|39.41|37.01|39.08|36.68|0
1644323100000|2022-02-08 12:25:00|39.3|36.9|39.16|36.76|39.39|36.99|39.14|36.74|0
1644323400000|2022-02-08 12:30:00|39.17|36.77|39.09|36.69|39.22|36.82|39.03|36.63|0
1644323700000|2022-02-08 12:35:00|39.08|36.68|39.49|37.09|40.02|37.62|39.05|36.65|0
1644324000000|2022-02-08 12:40:00|39.48|37.08|39.63|37.23|39.67|37.27|39.48|37.08|0
1644324300000|2022-02-08 12:45:00|39.64|37.24|39.54|37.14|39.69|37.29|39.51|37.11|0
1644324600000|2022-02-08 12:50:00|39.53|37.13|39.6|37.2|39.71|37.31|39.5|37.1|0
1644324900000|2022-02-08 12:55:00|39.64|37.24|39.42|37.02|39.65|37.25|39.37|36.97|0
1644325200000|2022-02-08 13:00:00|39.43|37.03|39.34|36.94|39.46|37.06|39.26|36.86|0
1644325500000|2022-02-08 13:05:00|39.35|36.95|39.15|36.75|39.37|36.97|39.05|36.65|0
1644325800000|2022-02-08 13:10:00|39.17|36.77|39.12|36.72|39.2|36.8|39.09|36.69|0
1644326100000|2022-02-08 13:15:00|39.13|36.73|39.1|36.7|39.2|36.8|39.04|36.64|0
1644326400000|2022-02-08 13:20:00|39.09|36.69|39.16|36.76|39.19|36.79|39.04|36.64|0
1644326700000|2022-02-08 13:25:00|39.18|36.78|39.25|36.85|39.25|36.85|39.13|36.73|0
1644327000000|2022-02-08 13:30:00|39.24|36.84|39.28|36.88|39.39|36.99|39.19|36.79|0
1644327300000|2022-02-08 13:35:00|39.27|36.87|39.34|36.94|39.36|36.96|39.19|36.79|0
1644327600000|2022-02-08 13:40:00|39.33|36.93|39.42|37.02|39.48|37.08|39.33|36.93|0
1644327900000|2022-02-08 13:45:00|39.4|37|39.48|37.08|39.51|37.11|39.4|37|0
1644328200000|2022-02-08 13:50:00|39.47|37.07|39.34|36.94|39.58|37.18|39.3|36.9|0
1644328500000|2022-02-08 13:55:00|39.37|36.97|39.26|36.86|39.39|36.99|39.17|36.77|0
1644328800000|2022-02-08 14:00:00|39.24|36.84|39.2|36.8|39.28|36.88|39.13|36.73|0
1644329100000|2022-02-08 14:05:00|39.21|36.81|39.3|36.9|39.32|36.92|39.17|36.77|0
1644329400000|2022-02-08 14:10:00|39.29|36.89|39.38|36.98|39.38|36.98|39.18|36.78|0
1644329700000|2022-02-08 14:15:00|39.4|37|39.43|37.03|39.48|37.08|39.38|36.98|0
1644330000000|2022-02-08 14:20:00|39.46|37.06|39.3|36.9|39.47|37.07|39.29|36.89|0
1644330300000|2022-02-08 14:25:00|39.29|36.89|39.33|36.93|39.38|36.98|39.15|36.75|0
1644330600000|2022-02-08 14:30:00|39.32|36.92|39.47|37.07|39.55|37.15|38.84|36.44|0
1644330900000|2022-02-08 14:35:00|39.44|37.04|39.07|36.67|39.44|37.04|38.88|36.48|0
1644331200000|2022-02-08 14:40:00|39.08|36.68|38.88|36.48|39.18|36.78|38.09|35.69|0
1644331500000|2022-02-08 14:45:00|38.78|36.38|38.95|36.55|38.98|36.58|38.49|36.09|0
1644331800000|2022-02-08 14:50:00|38.92|36.52|38.97|36.57|39.25|36.85|38.71|36.31|0
1644332100000|2022-02-08 14:55:00|38.92|36.52|39.06|36.66|39.11|36.71|38.77|36.37|0
1644332400000|2022-02-08 15:00:00|39.12|36.72|39.6|37.2|39.77|37.37|39.12|36.72|0
1644332700000|2022-02-08 15:05:00|39.63|37.23|39.11|36.71|39.69|37.29|39.04|36.64|0
1644333000000|2022-02-08 15:10:00|39.14|36.74|39.04|36.64|39.32|36.92|39.02|36.62|0
1644333300000|2022-02-08 15:15:00|38.93|36.53|38.81|36.41|39.05|36.65|38.56|36.16|0
1644333600000|2022-02-08 15:20:00|38.79|36.39|38.79|36.39|38.9|36.5|38.65|36.25|0
1644333900000|2022-02-08 15:25:00|38.81|36.41|39.11|36.71|39.3|36.9|38.7|36.3|0
1644334200000|2022-02-08 15:30:00|39.12|36.72|39.14|36.74|39.19|36.79|38.88|36.48|0
1644334500000|2022-02-08 15:35:00|39.13|36.73|38.85|36.45|39.39|36.99|38.73|36.33|0
1644334800000|2022-02-08 15:40:00|38.86|36.46|38.74|36.34|39.06|36.66|38.74|36.34|0
1644335100000|2022-02-08 15:45:00|38.75|36.35|38.04|35.64|38.83|36.43|37.83|35.43|0
1644335400000|2022-02-08 15:50:00|38.02|35.62|37.85|35.45|38.1|35.7|37.74|35.34|0
1644335700000|2022-02-08 15:55:00|37.9|35.5|37.93|35.53|37.97|35.57|37.78|35.38|0
1644336000000|2022-02-08 16:00:00|37.94|35.54|37.48|35.08|37.96|35.56|37.45|35.05|0
1644336300000|2022-02-08 16:05:00|37.46|35.06|37.43|35.03|37.66|35.26|37.36|34.96|0
1644336600000|2022-02-08 16:10:00|37.45|35.05|37.28|34.88|37.58|35.18|37.27|34.87|0
1644336900000|2022-02-08 16:15:00|37.26|34.86|37.18|34.78|37.36|34.96|37.09|34.69|0
1644337200000|2022-02-08 16:20:00|37.14|34.74|37.36|34.96|37.48|35.08|37.12|34.72|0
1644337500000|2022-02-08 16:25:00|37.34|34.94|37.28|34.88|37.47|35.07|37.24|34.84|0
1644337800000|2022-02-08 16:30:00|37.24|34.84|36.75|34.35|37.71|35.31|36.66|34.26|0
1644338100000|2022-02-08 16:35:00|36.76|34.36|36.63|34.23|36.88|34.48|36.6|34.2|0
1644338400000|2022-02-08 16:40:00|36.62|34.22|36.6|34.2|36.71|34.31|36.54|34.14|0
1644338700000|2022-02-08 16:45:00|36.57|34.17|36.6|34.2|36.61|34.21|36.45|34.05|0
1644339000000|2022-02-08 16:50:00|36.58|34.18|36.55|34.15|36.7|34.3|36.47|34.07|0
1644339300000|2022-02-08 16:55:00|36.54|34.14|36.48|34.08|36.55|34.15|36.39|33.99|0
1644339600000|2022-02-08 17:00:00|36.44|34.04|36.49|34.09|36.51|34.11|36.26|33.86|0
1644339900000|2022-02-08 17:05:00|36.48|34.08|36.69|34.29|36.77|34.37|36.48|34.08|0
1644340200000|2022-02-08 17:10:00|36.68|34.28|36.72|34.32|36.74|34.34|36.56|34.16|0
1644340500000|2022-02-08 17:15:00|36.71|34.31|36.64|34.24|36.81|34.41|36.58|34.18|0
1644340800000|2022-02-08 17:20:00|36.65|34.25|36.5|34.1|36.69|34.29|36.43|34.03|0
1644341100000|2022-02-08 17:25:00|36.49|34.09|36.46|34.06|36.56|34.16|36.43|34.03|0
1644341400000|2022-02-08 17:30:00|36.44|34.04|36.13|33.73|36.44|34.04|36.13|33.73|0
1644341700000|2022-02-08 17:35:00|36.14|33.74|35.94|33.54|36.18|33.78|35.88|33.48|0
1644342000000|2022-02-08 17:40:00|35.92|33.52|35.94|33.54|35.94|33.54|35.8|33.4|0
1644342300000|2022-02-08 17:45:00|35.92|33.52|36.06|33.66|36.11|33.71|35.87|33.47|0
1644342600000|2022-02-08 17:50:00|36.05|33.65|36.03|33.63|36.08|33.68|35.96|33.56|0
1644342900000|2022-02-08 17:55:00|36.02|33.62|36.16|33.76|36.21|33.81|36.01|33.61|0
1644343200000|2022-02-08 18:00:00|36.18|33.78|36.2|33.8|36.31|33.91|36.15|33.75|0
1644343500000|2022-02-08 18:05:00|36.19|33.79|36.3|33.9|36.33|33.93|36.13|33.73|0
1644343800000|2022-02-08 18:10:00|36.29|33.89|36.16|33.76|36.39|33.99|36.14|33.74|0
1644344100000|2022-02-08 18:15:00|36.17|33.77|36.42|34.02|36.62|34.22|36.17|33.77|0
1644344400000|2022-02-08 18:20:00|36.4|34|36.52|34.12|36.53|34.13|36.34|33.94|0
1644344700000|2022-02-08 18:25:00|36.53|34.13|36.59|34.19|36.71|34.31|36.52|34.12|0
1644345000000|2022-02-08 18:30:00|36.56|34.16|36.36|33.96|36.6|34.2|36.33|33.93|0
1644345300000|2022-02-08 18:35:00|36.33|33.93|36.48|34.08|36.56|34.16|36.2|33.8|0
1644345600000|2022-02-08 18:40:00|36.5|34.1|36.57|34.17|36.64|34.24|36.44|34.04|0
1644345900000|2022-02-08 18:45:00|36.56|34.16|36.44|34.04|36.69|34.29|36.44|34.04|0
1644346200000|2022-02-08 18:50:00|36.45|34.05|36.54|34.14|36.68|34.28|36.45|34.05|0
1644346500000|2022-02-08 18:55:00|36.52|34.12|36.29|33.89|36.54|34.14|36.28|33.88|0
1644346800000|2022-02-08 19:00:00|36.28|33.88|36.21|33.81|36.35|33.95|36.2|33.8|0
1644347100000|2022-02-08 19:05:00|36.15|33.75|36.2|33.8|36.2|33.8|36.02|33.62|0
1644347400000|2022-02-08 19:10:00|36.19|33.79|36.25|33.85|36.32|33.92|36.19|33.79|0
1644347700000|2022-02-08 19:15:00|36.26|33.86|36.48|34.08|36.55|34.15|36.22|33.82|0
1644348000000|2022-02-08 19:20:00|36.46|34.06|36.94|34.54|37.01|34.61|36.46|34.06|0
1644348300000|2022-02-08 19:25:00|36.91|34.51|37.1|34.7|37.17|34.77|36.9|34.5|0
1644348600000|2022-02-08 19:30:00|37.12|34.72|36.88|34.48|37.19|34.79|36.86|34.46|0
1644348900000|2022-02-08 19:35:00|36.86|34.46|37.41|35.01|37.47|35.07|36.82|34.42|0
1644349200000|2022-02-08 19:40:00|37.39|34.99|37.27|34.87|37.45|35.05|37.2|34.8|0
1644349500000|2022-02-08 19:45:00|37.33|34.93|37.32|34.92|37.54|35.14|37.2|34.8|0
1644349800000|2022-02-08 19:50:00|37.3|34.9|37.05|34.65|37.36|34.96|37.05|34.65|0
1644350100000|2022-02-08 19:55:00|37.06|34.66|37.25|34.85|37.35|34.95|37.05|34.65|0
1644350400000|2022-02-08 20:00:00|37.29|34.89|37.18|34.78|37.59|35.19|37.09|34.69|0
1644350700000|2022-02-08 20:05:00|37.17|34.77|37.03|34.63|37.36|34.96|36.99|34.59|0
1644351000000|2022-02-08 20:10:00|37.02|34.62|35.82|33.42|37.05|34.65|35.53|33.13|0
1644351300000|2022-02-08 20:15:00|35.83|33.43|35.72|33.32|35.92|33.52|35.62|33.22|0
1644351600000|2022-02-08 20:20:00|35.77|33.37|35.89|33.49|36|33.6|35.69|33.29|0
1644351900000|2022-02-08 20:25:00|35.86|33.46|35.98|33.58|36.16|33.76|35.86|33.46|0
1644352200000|2022-02-08 20:30:00|35.93|33.53|35.63|33.23|36.04|33.64|35.5|33.1|0
1644352500000|2022-02-08 20:35:00|35.61|33.21|35.74|33.34|35.94|33.54|35.61|33.21|0
1644352800000|2022-02-08 20:40:00|35.75|33.35|35.77|33.37|35.77|33.37|35.44|33.04|0
1644353100000|2022-02-08 20:45:00|35.78|33.38|35.67|33.27|35.97|33.57|35.52|33.12|0
1644353400000|2022-02-08 20:50:00|35.59|33.19|35.23|32.83|35.91|33.51|35.16|32.76|0
1644353700000|2022-02-08 20:55:00|35.27|32.87|35.11|32.71|36.17|33.77|34.5|32.1|0
1644354000000|2022-02-08 21:00:00|35.06|32.66|34.83|32.43|35.14|32.74|34.8|32.4|0
1644354300000|2022-02-08 21:05:00|34.82|32.42|34.66|32.26|34.83|32.43|34.58|32.18|0
1644354600000|2022-02-08 21:10:00|34.68|32.28|34.87|32.47|34.87|32.47|34.62|32.22|0
1644354900000|2022-02-08 21:15:00|35.1|32.3|34.97|32.17|35.1|32.3|34.92|32.12|0
1644355200000|2022-02-08 21:20:00|34.96|32.16|34.97|32.17|34.99|32.19|34.93|32.13|0
1644355500000|2022-02-08 21:25:00|34.96|32.16|34.96|32.16|34.98|32.18|34.94|32.14|0
1644355800000|2022-02-08 21:30:00|34.97|32.17|34.94|32.14|34.98|32.18|34.91|32.11|0
1644356100000|2022-02-08 21:35:00|34.96|32.16|34.94|32.14|34.97|32.17|34.93|32.13|0
1644356400000|2022-02-08 21:40:00|34.93|32.13|34.98|32.18|34.98|32.18|34.93|32.13|0
1644356700000|2022-02-08 21:45:00|34.97|32.17|34.98|32.18|34.98|32.18|34.94|32.14|0
1644357000000|2022-02-08 21:50:00|34.97|32.17|34.98|32.18|34.98|32.18|34.96|32.16|0
1644357300000|2022-02-08 21:55:00|34.96|32.16|34.95|32.15|34.98|32.18|34.94|32.14|0
1644357600000|2022-02-08 22:00:00|34.93|32.13|34.95|32.15|34.95|32.15|34.93|32.13|0
1644357900000|2022-02-08 22:05:00|34.96|32.16|34.97|32.17|34.97|32.17|34.95|32.15|0
1644358200000|2022-02-08 22:10:00|34.96|32.16|34.95|32.15|34.97|32.17|34.95|32.15|0
1644358500000|2022-02-08 22:15:00|34.96|32.16|34.98|32.18|34.99|32.19|34.96|32.16|0
1644359100000|2022-02-08 22:25:00|34.99|32.19|34.99|32.19|35|32.2|34.98|32.18|0
1644359400000|2022-02-08 22:30:00|34.98|32.18|34.98|32.18|34.99|32.19|34.97|32.17|0
1644359700000|2022-02-08 22:35:00|34.99|32.19|34.97|32.17|34.99|32.19|34.97|32.17|0
1644360000000|2022-02-08 22:40:00|34.96|32.16|34.98|32.18|34.98|32.18|34.96|32.16|0
1644360300000|2022-02-08 22:45:00|34.97|32.17|34.98|32.18|34.98|32.18|34.97|32.17|0
1644360600000|2022-02-08 22:50:00|34.97|32.17|34.97|32.17|34.98|32.18|34.97|32.17|0
1644360900000|2022-02-08 22:55:00|34.96|32.16|34.97|32.17|34.97|32.17|34.96|32.16|0
1644361200000|2022-02-08 23:00:00|34.86|32.06|34.84|32.04|34.95|32.15|34.82|32.02|0
1644361500000|2022-02-08 23:05:00|34.82|32.02|34.77|31.97|34.82|32.02|34.73|31.93|0
1644361800000|2022-02-08 23:10:00|34.75|31.95|34.76|31.96|34.78|31.98|34.71|31.91|0
1644362100000|2022-02-08 23:15:00|34.75|31.95|34.76|31.96|34.81|32.01|34.71|31.91|0
1644362400000|2022-02-08 23:20:00|34.75|31.95|34.61|31.81|34.75|31.95|34.59|31.79|0
1644362700000|2022-02-08 23:25:00|34.58|31.78|34.57|31.77|34.64|31.84|34.47|31.67|0
1644363000000|2022-02-08 23:30:00|34.56|31.76|34.61|31.81|34.62|31.82|34.56|31.76|0
1644363300000|2022-02-08 23:35:00|34.6|31.8|34.68|31.88|34.69|31.89|34.6|31.8|0
1644363600000|2022-02-08 23:40:00|34.67|31.87|34.57|31.77|34.67|31.87|34.55|31.75|0
1644363900000|2022-02-08 23:45:00|34.58|31.78|34.66|31.86|34.68|31.88|34.55|31.75|0
1644364200000|2022-02-08 23:50:00|34.65|31.85|34.53|31.73|34.68|31.88|34.5|31.7|0
1644364500000|2022-02-08 23:55:00|34.54|31.74|34.54|31.74|34.6|31.8|34.54|31.74|0
1644364800000|2022-02-09 00:00:00|34.53|31.73|34.56|31.76|34.66|31.86|34.51|31.71|0
1644365100000|2022-02-09 00:05:00|34.55|31.75|34.51|31.71|34.55|31.75|34.45|31.65|0
1644365400000|2022-02-09 00:10:00|34.49|31.69|34.59|31.79|34.61|31.81|34.49|31.69|0
1644365700000|2022-02-09 00:15:00|34.6|31.8|34.65|31.85|34.66|31.86|34.59|31.79|0
1644366000000|2022-02-09 00:20:00|34.64|31.84|34.76|31.96|34.79|31.99|34.61|31.81|0
1644366300000|2022-02-09 00:25:00|34.75|31.95|34.8|32|34.8|32|34.72|31.92|0
1644366600000|2022-02-09 00:30:00|34.82|32.02|34.82|32.02|34.9|32.1|34.8|32|0
1644366900000|2022-02-09 00:35:00|34.83|32.03|34.78|31.98|34.85|32.05|34.78|31.98|0
1644367200000|2022-02-09 00:40:00|34.77|31.97|34.8|32|34.83|32.03|34.77|31.97|0
1644367500000|2022-02-09 00:45:00|34.81|32.01|34.72|31.92|34.82|32.02|34.71|31.91|0
1644367800000|2022-02-09 00:50:00|34.73|31.93|34.73|31.93|34.79|31.99|34.72|31.92|0
1644368100000|2022-02-09 00:55:00|34.74|31.94|34.8|32|34.82|32.02|34.72|31.92|0
1644368400000|2022-02-09 01:00:00|34.83|32.03|34.85|32.05|34.92|32.12|34.81|32.01|0
1644368700000|2022-02-09 01:05:00|34.84|32.04|34.74|31.94|34.87|32.07|34.73|31.93|0
1644369000000|2022-02-09 01:10:00|34.73|31.93|34.74|31.94|34.75|31.95|34.7|31.9|0
1644369300000|2022-02-09 01:15:00|34.73|31.93|34.8|32|34.82|32.02|34.7|31.9|0
1644369600000|2022-02-09 01:20:00|34.81|32.01|34.81|32.01|34.83|32.03|34.79|31.99|0
1644369900000|2022-02-09 01:25:00|34.79|31.99|34.72|31.92|34.79|31.99|34.72|31.92|0
1644370200000|2022-02-09 01:30:00|34.69|31.89|34.69|31.89|34.72|31.92|34.6|31.8|0
1644370500000|2022-02-09 01:35:00|34.68|31.88|34.62|31.82|34.75|31.95|34.61|31.81|0
1644370800000|2022-02-09 01:40:00|34.64|31.84|34.53|31.73|34.64|31.84|34.5|31.7|0
1644371100000|2022-02-09 01:45:00|34.5|31.7|34.52|31.72|34.57|31.77|34.5|31.7|0
1644371400000|2022-02-09 01:50:00|34.53|31.73|34.67|31.87|34.67|31.87|34.52|31.72|0
1644371700000|2022-02-09 01:55:00|34.66|31.86|34.7|31.9|34.7|31.9|34.63|31.83|0
1644372000000|2022-02-09 02:00:00|34.69|31.89|34.62|31.82|34.7|31.9|34.58|31.78|0
1644372300000|2022-02-09 02:05:00|34.61|31.81|34.67|31.87|34.71|31.91|34.6|31.8|0
1644372600000|2022-02-09 02:10:00|34.66|31.86|34.68|31.88|34.7|31.9|34.66|31.86|0
1644372900000|2022-02-09 02:15:00|34.67|31.87|34.68|31.88|34.68|31.88|34.66|31.86|0
1644373200000|2022-02-09 02:20:00|34.67|31.87|34.65|31.85|34.68|31.88|34.65|31.85|0
1644373500000|2022-02-09 02:25:00|34.67|31.87|34.71|31.91|34.71|31.91|34.65|31.85|0
1644373800000|2022-02-09 02:30:00|34.74|31.94|34.75|31.95|34.79|31.99|34.71|31.91|0
1644374100000|2022-02-09 02:35:00|34.76|31.96|34.79|31.99|34.8|32|34.76|31.96|0
1644374400000|2022-02-09 02:40:00|34.78|31.98|34.76|31.96|34.79|31.99|34.75|31.95|0
1644374700000|2022-02-09 02:45:00|34.75|31.95|34.76|31.96|34.77|31.97|34.72|31.92|0
1644375000000|2022-02-09 02:50:00|34.77|31.97|34.72|31.92|34.77|31.97|34.72|31.92|0
1644375300000|2022-02-09 02:55:00|34.73|31.93|34.69|31.89|34.73|31.93|34.69|31.89|0
1644375600000|2022-02-09 03:00:00|34.68|31.88|34.65|31.85|34.69|31.89|34.65|31.85|0
1644375900000|2022-02-09 03:05:00|34.66|31.86|34.56|31.76|34.66|31.86|34.55|31.75|0
1644376200000|2022-02-09 03:10:00|34.55|31.75|34.57|31.77|34.57|31.77|34.53|31.73|0
1644376500000|2022-02-09 03:15:00|34.58|31.78|34.53|31.73|34.59|31.79|34.53|31.73|0
1644376800000|2022-02-09 03:20:00|34.52|31.72|34.54|31.74|34.56|31.76|34.5|31.7|0
1644377100000|2022-02-09 03:25:00|34.56|31.76|34.53|31.73|34.57|31.77|34.52|31.72|0
1644377400000|2022-02-09 03:30:00|34.52|31.72|34.24|31.44|34.53|31.73|34.24|31.44|0
1644377700000|2022-02-09 03:35:00|34.25|31.45|34.29|31.49|34.31|31.51|34.24|31.44|0
1644378000000|2022-02-09 03:40:00|34.28|31.48|34.31|31.51|34.31|31.51|34.27|31.47|0
1644378300000|2022-02-09 03:45:00|34.29|31.49|34.28|31.48|34.32|31.52|34.25|31.45|0
1644378600000|2022-02-09 03:50:00|34.29|31.49|34.25|31.45|34.3|31.5|34.25|31.45|0
1644378900000|2022-02-09 03:55:00|34.26|31.46|34.29|31.49|34.3|31.5|34.26|31.46|0
1644379200000|2022-02-09 04:00:00|34.3|31.5|34.25|31.45|34.3|31.5|34.25|31.45|0
1644379500000|2022-02-09 04:05:00|34.24|31.44|34.17|31.37|34.44|31.64|33.64|30.84|0
1644379800000|2022-02-09 04:10:00|34.22|31.42|34.31|31.51|34.34|31.54|34.22|31.42|0
1644380100000|2022-02-09 04:15:00|34.3|31.5|34.27|31.47|34.3|31.5|34.23|31.43|0
1644380400000|2022-02-09 04:20:00|34.26|31.46|34.21|31.41|34.28|31.48|34.21|31.41|0
1644380700000|2022-02-09 04:25:00|34.2|31.4|34.3|31.5|34.3|31.5|34.2|31.4|0
1644381000000|2022-02-09 04:30:00|34.31|31.51|34.34|31.54|34.34|31.54|34.3|31.5|0
1644381300000|2022-02-09 04:35:00|34.35|31.55|34.31|31.51|34.38|31.58|34.31|31.51|0
1644381600000|2022-02-09 04:40:00|34.32|31.52|34.28|31.48|34.32|31.52|34.27|31.47|0
1644381900000|2022-02-09 04:45:00|34.29|31.49|34.25|31.45|34.3|31.5|34.23|31.43|0
1644382200000|2022-02-09 04:50:00|34.24|31.44|34.18|31.38|34.25|31.45|34.18|31.38|0
1644382500000|2022-02-09 04:55:00|34.17|31.37|34.12|31.32|34.18|31.38|34.1|31.3|0
1644382800000|2022-02-09 05:00:00|34.1|31.3|34.11|31.31|34.17|31.37|34.1|31.3|0
1644383100000|2022-02-09 05:05:00|34.1|31.3|34.03|31.23|34.1|31.3|34.03|31.23|0
1644383400000|2022-02-09 05:10:00|34.05|31.25|34.14|31.34|34.14|31.34|34.03|31.23|0
1644383700000|2022-02-09 05:15:00|34.13|31.33|34.12|31.32|34.15|31.35|34.1|31.3|0
1644384000000|2022-02-09 05:20:00|34.14|31.34|34.15|31.35|34.15|31.35|34.11|31.31|0
1644384300000|2022-02-09 05:25:00|34.14|31.34|34.11|31.31|34.15|31.35|34.1|31.3|0
1644384600000|2022-02-09 05:30:00|34.12|31.32|34.17|31.37|34.18|31.38|34.11|31.31|0
1644384900000|2022-02-09 05:35:00|34.16|31.36|34.19|31.39|34.2|31.4|34.15|31.35|0
1644385200000|2022-02-09 05:40:00|34.2|31.4|34.09|31.29|34.2|31.4|34.09|31.29|0
1644385500000|2022-02-09 05:45:00|34.08|31.28|34.15|31.35|34.17|31.37|34.05|31.25|0
1644385800000|2022-02-09 05:50:00|34.16|31.36|34.22|31.42|34.24|31.44|34.12|31.32|0
1644386100000|2022-02-09 05:55:00|34.21|31.41|34.27|31.47|34.27|31.47|34.17|31.37|0
1644386400000|2022-02-09 06:00:00|34.26|31.46|34.21|31.41|34.26|31.46|34.2|31.4|0
1644386700000|2022-02-09 06:05:00|34.2|31.4|34.25|31.45|34.25|31.45|34.2|31.4|0
1644387000000|2022-02-09 06:10:00|34.26|31.46|34.29|31.49|34.36|31.56|34.24|31.44|0
1644387300000|2022-02-09 06:15:00|34.3|31.5|34.3|31.5|34.32|31.52|34.24|31.44|0
1644387600000|2022-02-09 06:20:00|34.29|31.49|34.3|31.5|34.34|31.54|34.27|31.47|0
1644387900000|2022-02-09 06:25:00|34.29|31.49|34.27|31.47|34.31|31.51|34.25|31.45|0
1644388200000|2022-02-09 06:30:00|34.29|31.49|34.2|31.4|34.29|31.49|34.2|31.4|0
1644388500000|2022-02-09 06:35:00|34.21|31.41|34.18|31.38|34.22|31.42|34.13|31.33|0
1644388800000|2022-02-09 06:40:00|34.16|31.36|34.21|31.41|34.24|31.44|34.16|31.36|0
1644389100000|2022-02-09 06:45:00|34.22|31.42|34.34|31.54|34.34|31.54|34.21|31.41|0
1644389400000|2022-02-09 06:50:00|34.33|31.53|34.29|31.49|34.37|31.57|34.29|31.49|0
1644389700000|2022-02-09 06:55:00|34.28|31.48|34.36|31.56|34.37|31.57|34.27|31.47|0
1644390000000|2022-02-09 07:00:00|34.38|31.58|34.35|31.55|34.38|31.58|34.23|31.43|0
1644390300000|2022-02-09 07:05:00|34.36|31.56|34.35|31.55|34.41|31.61|34.33|31.53|0
1644390600000|2022-02-09 07:10:00|34.33|31.53|34.39|31.59|34.41|31.61|34.3|31.5|0
1644390900000|2022-02-09 07:15:00|34.37|31.57|34.54|31.74|34.54|31.74|34.37|31.57|0
1644391200000|2022-02-09 07:20:00|34.58|31.78|34.67|31.87|34.74|31.94|34.52|31.72|0
1644391500000|2022-02-09 07:25:00|34.68|31.88|34.69|31.89|34.83|32.03|34.62|31.82|0
1644391800000|2022-02-09 07:30:00|34.7|31.9|34.63|31.83|34.78|31.98|34.63|31.83|0
1644392100000|2022-02-09 07:35:00|34.64|31.84|34.88|32.08|34.92|32.12|34.63|31.83|0
1644392400000|2022-02-09 07:40:00|34.89|32.09|34.88|32.08|35.02|32.22|34.85|32.05|0
1644392700000|2022-02-09 07:45:00|34.86|32.06|34.88|32.08|34.95|32.15|34.81|32.01|0
1644393000000|2022-02-09 07:50:00|34.9|32.1|34.83|32.03|34.94|32.14|34.83|32.03|0
1644393300000|2022-02-09 07:55:00|34.85|32.05|34.79|31.99|34.86|32.06|34.79|31.99|0
1644393600000|2022-02-09 08:00:00|34.8|32|34.82|32.02|34.84|32.04|34.68|31.88|0
1644393900000|2022-02-09 08:05:00|34.6|32.2|34.63|32.23|34.74|32.34|34.52|32.12|0
1644394200000|2022-02-09 08:10:00|34.6|32.2|34.53|32.13|34.68|32.28|34.48|32.08|0
1644394500000|2022-02-09 08:15:00|34.5|32.1|34.45|32.05|34.53|32.13|34.38|31.98|0
1644394800000|2022-02-09 08:20:00|34.43|32.03|34.44|32.04|34.5|32.1|34.35|31.95|0
1644395100000|2022-02-09 08:25:00|34.45|32.05|34.51|32.11|34.65|32.25|34.38|31.98|0
1644395400000|2022-02-09 08:30:00|34.54|32.14|34.42|32.02|34.68|32.28|34.4|32|0
1644395700000|2022-02-09 08:35:00|34.41|32.01|34.27|31.87|34.43|32.03|34.27|31.87|0
1644396000000|2022-02-09 08:40:00|34.28|31.88|34.13|31.73|34.28|31.88|34.09|31.69|0
1644396300000|2022-02-09 08:45:00|34.1|31.7|33.56|31.16|34.42|32.02|33.55|31.15|0
1644396600000|2022-02-09 08:50:00|33.51|31.11|33.47|31.07|33.59|31.19|33.4|31|0
1644396900000|2022-02-09 08:55:00|33.48|31.08|33.61|31.21|33.61|31.21|33.44|31.04|0
1644397200000|2022-02-09 09:00:00|33.59|31.19|33.63|31.23|33.67|31.27|33.52|31.12|0
1644397500000|2022-02-09 09:05:00|33.64|31.24|33.42|31.02|33.64|31.24|33.41|31.01|0
1644397800000|2022-02-09 09:10:00|33.4|31|33.4|31|33.46|31.06|33.36|30.96|0
1644398100000|2022-02-09 09:15:00|33.42|31.02|33.39|30.99|33.53|31.13|33.39|30.99|0
1644398400000|2022-02-09 09:20:00|33.4|31|33.46|31.06|33.49|31.09|33.37|30.97|0
1644398700000|2022-02-09 09:25:00|33.45|31.05|33.53|31.13|33.57|31.17|33.45|31.05|0
1644399000000|2022-02-09 09:30:00|33.54|31.14|33.44|31.04|33.57|31.17|33.42|31.02|0
1644399300000|2022-02-09 09:35:00|33.43|31.03|33.47|31.07|33.51|31.11|33.4|31|0
1644399600000|2022-02-09 09:40:00|33.48|31.08|33.48|31.08|33.5|31.1|33.39|30.99|0
1644399900000|2022-02-09 09:45:00|33.5|31.1|33.52|31.12|33.54|31.14|33.47|31.07|0
1644400200000|2022-02-09 09:50:00|33.51|31.11|33.59|31.19|33.6|31.2|33.51|31.11|0
1644400500000|2022-02-09 09:55:00|33.6|31.2|33.61|31.21|33.61|31.21|33.53|31.13|0
1644400800000|2022-02-09 10:00:00|33.59|31.19|33.55|31.15|33.67|31.27|33.52|31.12|0
1644401100000|2022-02-09 10:05:00|33.54|31.14|33.45|31.05|33.57|31.17|33.41|31.01|0
1644401400000|2022-02-09 10:10:00|33.46|31.06|33.28|30.88|33.5|31.1|33.26|30.86|0
1644401700000|2022-02-09 10:15:00|33.29|30.89|33.27|30.87|33.36|30.96|33.25|30.85|0
1644402000000|2022-02-09 10:20:00|33.26|30.86|33.29|30.89|33.29|30.89|33.23|30.83|0
1644402300000|2022-02-09 10:25:00|33.3|30.9|33.34|30.94|33.37|30.97|33.29|30.89|0
1644402600000|2022-02-09 10:30:00|33.33|30.93|33.35|30.95|33.4|31|33.24|30.84|0
1644402900000|2022-02-09 10:35:00|33.36|30.96|33.42|31.02|33.44|31.04|33.32|30.92|0
1644403200000|2022-02-09 10:40:00|33.41|31.01|33.32|30.92|33.41|31.01|33.3|30.9|0
1644403500000|2022-02-09 10:45:00|33.34|30.94|33.37|30.97|33.37|30.97|33.29|30.89|0
1644403800000|2022-02-09 10:50:00|33.4|31|33.3|30.9|33.4|31|33.28|30.88|0
1644404100000|2022-02-09 10:55:00|33.31|30.91|33.35|30.95|33.37|30.97|33.28|30.88|0
1644404400000|2022-02-09 11:00:00|33.32|30.92|33.44|31.04|33.44|31.04|33.32|30.92|0
1644404700000|2022-02-09 11:05:00|33.42|31.02|33.42|31.02|33.53|31.13|33.41|31.01|0
1644405000000|2022-02-09 11:10:00|33.44|31.04|33.45|31.05|33.46|31.06|33.38|30.98|0
1644405300000|2022-02-09 11:15:00|33.46|31.06|33.35|30.95|33.46|31.06|33.32|30.92|0
1644405600000|2022-02-09 11:20:00|33.34|30.94|33.41|31.01|33.41|31.01|33.34|30.94|0
1644405900000|2022-02-09 11:25:00|33.42|31.02|33.41|31.01|33.42|31.02|33.39|30.99|0
1644406200000|2022-02-09 11:30:00|33.4|31|33.35|30.95|33.45|31.05|33.33|30.93|0
1644406500000|2022-02-09 11:35:00|33.37|30.97|33.36|30.96|33.39|30.99|33.36|30.96|0
1644406800000|2022-02-09 11:40:00|33.35|30.95|33.27|30.87|33.39|30.99|33.27|30.87|0
1644407100000|2022-02-09 11:45:00|33.28|30.88|33.31|30.91|33.32|30.92|33.27|30.87|0
1644407400000|2022-02-09 11:50:00|33.29|30.89|33.21|30.81|33.32|30.92|33.21|30.81|0
1644407700000|2022-02-09 11:55:00|33.23|30.83|33.19|30.79|33.25|30.85|33.12|30.72|0
1644408000000|2022-02-09 12:00:00|33.17|30.77|33.08|30.68|33.22|30.82|33.03|30.63|0
1644408300000|2022-02-09 12:05:00|33.07|30.67|33|30.6|33.1|30.7|33|30.6|0
1644408600000|2022-02-09 12:10:00|32.98|30.58|32.96|30.56|32.98|30.58|32.88|30.48|0
1644408900000|2022-02-09 12:15:00|32.97|30.57|33.01|30.61|33.04|30.64|32.94|30.54|0
1644409200000|2022-02-09 12:20:00|33.02|30.62|33.02|30.62|33.06|30.66|32.98|30.58|0
1644409500000|2022-02-09 12:25:00|33.03|30.63|33.03|30.63|33.05|30.65|32.97|30.57|0
1644409800000|2022-02-09 12:30:00|33.01|30.61|33.07|30.67|33.07|30.67|33.01|30.61|0
1644410100000|2022-02-09 12:35:00|33.06|30.66|33.14|30.74|33.18|30.78|33.03|30.63|0
1644410400000|2022-02-09 12:40:00|33.12|30.72|33.04|30.64|33.12|30.72|33.04|30.64|0
1644410700000|2022-02-09 12:45:00|33.06|30.66|32.99|30.59|33.07|30.67|32.96|30.56|0
1644411000000|2022-02-09 12:50:00|33|30.6|32.98|30.58|33.03|30.63|32.95|30.55|0
1644411300000|2022-02-09 12:55:00|32.97|30.57|32.95|30.55|32.99|30.59|32.86|30.46|0
1644411600000|2022-02-09 13:00:00|32.93|30.53|32.97|30.57|33.04|30.64|32.89|30.49|0
1644411900000|2022-02-09 13:05:00|32.99|30.59|32.89|30.49|32.99|30.59|32.88|30.48|0
1644412200000|2022-02-09 13:10:00|32.91|30.51|32.73|30.33|32.91|30.51|32.7|30.3|0
1644412500000|2022-02-09 13:15:00|32.75|30.35|32.75|30.35|32.78|30.38|32.68|30.28|0
1644412800000|2022-02-09 13:20:00|32.76|30.36|32.77|30.37|32.81|30.41|32.68|30.28|0
1644413100000|2022-02-09 13:25:00|32.78|30.38|32.8|30.4|33.56|31.16|32.74|30.34|0
1644413400000|2022-02-09 13:30:00|32.83|30.43|32.83|30.43|32.91|30.51|32.81|30.41|0
1644413700000|2022-02-09 13:35:00|32.81|30.41|32.92|30.52|32.92|30.52|32.81|30.41|0
1644414000000|2022-02-09 13:40:00|32.93|30.53|32.82|30.42|32.94|30.54|32.79|30.39|0
1644414300000|2022-02-09 13:45:00|32.81|30.41|32.82|30.42|32.86|30.46|32.77|30.37|0
1644414600000|2022-02-09 13:50:00|32.81|30.41|32.81|30.41|32.83|30.43|32.78|30.38|0
1644414900000|2022-02-09 13:55:00|32.82|30.42|32.89|30.49|32.9|30.5|32.78|30.38|0
1644415200000|2022-02-09 14:00:00|32.87|30.47|32.87|30.47|32.9|30.5|32.78|30.38|0
1644415500000|2022-02-09 14:05:00|32.86|30.46|32.77|30.37|32.89|30.49|32.73|30.33|0
1644415800000|2022-02-09 14:10:00|32.78|30.38|32.83|30.43|32.83|30.43|32.71|30.31|0
1644416100000|2022-02-09 14:15:00|32.84|30.44|32.8|30.4|32.86|30.46|32.77|30.37|0
1644416400000|2022-02-09 14:20:00|32.79|30.39|32.78|30.38|32.84|30.44|32.74|30.34|0
1644416700000|2022-02-09 14:25:00|32.76|30.36|32.71|30.31|32.82|30.42|32.68|30.28|0
1644417000000|2022-02-09 14:30:00|32.7|30.3|32.24|29.84|32.82|30.42|32.02|29.62|0
1644417300000|2022-02-09 14:35:00|32.26|29.86|32.01|29.61|32.29|29.89|31.91|29.51|0
1644417600000|2022-02-09 14:40:00|32.03|29.63|32.5|30.1|32.52|30.12|32.02|29.62|0
1644417900000|2022-02-09 14:45:00|32.45|30.05|32.54|30.14|32.67|30.27|32.36|29.96|0
1644418200000|2022-02-09 14:50:00|32.55|30.15|32.74|30.34|32.85|30.45|32.53|30.13|0
1644418500000|2022-02-09 14:55:00|32.75|30.35|32.71|30.31|32.91|30.51|32.59|30.19|0
1644418800000|2022-02-09 15:00:00|32.84|30.44|32.56|30.16|32.84|30.44|32.49|30.09|0
1644419100000|2022-02-09 15:05:00|32.58|30.18|32.46|30.06|32.71|30.31|32.34|29.94|0
1644419400000|2022-02-09 15:10:00|32.42|30.02|32.68|30.28|32.81|30.41|32.37|29.97|0
1644419700000|2022-02-09 15:15:00|32.64|30.24|32.87|30.47|32.87|30.47|32.52|30.12|0
1644420000000|2022-02-09 15:20:00|32.89|30.49|32.85|30.45|32.95|30.55|32.65|30.25|0
1644420300000|2022-02-09 15:25:00|32.81|30.41|32.57|30.17|32.83|30.43|32.42|30.02|0
1644420600000|2022-02-09 15:30:00|32.54|30.14|32.22|29.82|32.6|30.2|32.18|29.78|0
1644420900000|2022-02-09 15:35:00|32.21|29.81|32.36|29.96|32.37|29.97|32.19|29.79|0
1644421200000|2022-02-09 15:40:00|32.35|29.95|32.45|30.05|32.5|30.1|32.22|29.82|0
1644421500000|2022-02-09 15:45:00|32.41|30.01|32.39|29.99|32.54|30.14|32.34|29.94|0
1644421800000|2022-02-09 15:50:00|32.4|30|32.37|29.97|32.46|30.06|32.27|29.87|0
1644422100000|2022-02-09 15:55:00|32.36|29.96|32.07|29.67|32.37|29.97|32.07|29.67|0
1644422400000|2022-02-09 16:00:00|32.05|29.65|32.05|29.65|32.19|29.79|31.97|29.57|0
1644422700000|2022-02-09 16:05:00|32.06|29.66|32.34|29.94|32.39|29.99|32.06|29.66|0
1644423000000|2022-02-09 16:10:00|32.33|29.93|32.52|30.12|32.61|30.21|32.23|29.83|0
1644423300000|2022-02-09 16:15:00|32.54|30.14|32.38|29.98|32.57|30.17|32.31|29.91|0
1644423600000|2022-02-09 16:20:00|32.37|29.97|32.3|29.9|32.4|30|32.24|29.84|0
1644423900000|2022-02-09 16:25:00|32.29|29.89|32.39|29.99|32.39|29.99|32.24|29.84|0
1644424200000|2022-02-09 16:30:00|32.37|29.97|32.32|29.92|32.51|30.11|32.31|29.91|0
1644424500000|2022-02-09 16:35:00|32.34|29.94|32.31|29.91|32.47|30.07|32.23|29.83|0
1644424800000|2022-02-09 16:40:00|32.32|29.92|32.45|30.05|32.5|30.1|32.25|29.85|0
1644425100000|2022-02-09 16:45:00|32.48|30.08|32.33|29.93|32.48|30.08|32.31|29.91|0
1644425400000|2022-02-09 16:50:00|32.35|29.95|32.66|30.26|32.67|30.27|32.24|29.84|0
1644425700000|2022-02-09 16:55:00|32.67|30.27|32.54|30.14|32.68|30.28|32.46|30.06|0
1644426000000|2022-02-09 17:00:00|32.55|30.15|32.52|30.12|32.64|30.24|32.41|30.01|0
1644426300000|2022-02-09 17:05:00|32.5|30.1|32.6|30.2|32.72|30.32|32.5|30.1|0
1644426600000|2022-02-09 17:10:00|32.59|30.19|32.55|30.15|32.78|30.38|32.55|30.15|0
1644426900000|2022-02-09 17:15:00|32.54|30.14|32.44|30.04|32.6|30.2|32.43|30.03|0
1644427200000|2022-02-09 17:20:00|32.46|30.06|32.43|30.03|32.53|30.13|32.36|29.96|0
1644427500000|2022-02-09 17:25:00|32.4|30|32.32|29.92|32.4|30|32.31|29.91|0
1644427800000|2022-02-09 17:30:00|32.38|29.98|32.52|30.12|32.57|30.17|32.3|29.9|0
1644428100000|2022-02-09 17:35:00|32.5|30.1|32.27|29.87|32.53|30.13|32.25|29.85|0
1644428400000|2022-02-09 17:40:00|32.25|29.85|32.21|29.81|32.3|29.9|32.17|29.77|0
1644428700000|2022-02-09 17:45:00|32.19|29.79|32.2|29.8|32.28|29.88|32.18|29.78|0
1644429000000|2022-02-09 17:50:00|32.22|29.82|32.25|29.85|32.32|29.92|32.22|29.82|0
1644429300000|2022-02-09 17:55:00|32.22|29.82|32.12|29.72|32.28|29.88|32.11|29.71|0
1644429600000|2022-02-09 18:00:00|32.14|29.74|32.18|29.78|32.2|29.8|32.05|29.65|0
1644429900000|2022-02-09 18:05:00|32.19|29.79|32.24|29.84|32.3|29.9|32.14|29.74|0
1644430200000|2022-02-09 18:10:00|32.23|29.83|32.38|29.98|32.41|30.01|32.17|29.77|0
1644430500000|2022-02-09 18:15:00|32.37|29.97|32.26|29.86|32.41|30.01|32.22|29.82|0
1644430800000|2022-02-09 18:20:00|32.25|29.85|32.27|29.87|32.29|29.89|32.17|29.77|0
1644431100000|2022-02-09 18:25:00|32.26|29.86|32.17|29.77|32.29|29.89|32.16|29.76|0
1644431400000|2022-02-09 18:30:00|32.18|29.78|32.13|29.73|32.21|29.81|32.08|29.68|0
1644431700000|2022-02-09 18:35:00|32.14|29.74|32.26|29.86|32.27|29.87|32.14|29.74|0
1644432000000|2022-02-09 18:40:00|32.27|29.87|32.1|29.7|32.28|29.88|32.06|29.66|0
1644432300000|2022-02-09 18:45:00|32.09|29.69|32.13|29.73|32.14|29.74|32.06|29.66|0
1644432600000|2022-02-09 18:50:00|32.14|29.74|32.1|29.7|32.17|29.77|32.07|29.67|0
1644432900000|2022-02-09 18:55:00|32.11|29.71|32.07|29.67|32.16|29.76|32.06|29.66|0
1644433200000|2022-02-09 19:00:00|32.06|29.66|31.98|29.58|32.06|29.66|31.92|29.52|0
1644433500000|2022-02-09 19:05:00|31.97|29.57|31.79|29.39|32|29.6|31.79|29.39|0
1644433800000|2022-02-09 19:10:00|31.82|29.42|31.79|29.39|31.87|29.47|31.74|29.34|0
1644434100000|2022-02-09 19:15:00|31.78|29.38|31.79|29.39|31.84|29.44|31.73|29.33|0
1644434400000|2022-02-09 19:20:00|31.8|29.4|31.81|29.41|31.86|29.46|31.78|29.38|0
1644434700000|2022-02-09 19:25:00|31.8|29.4|31.75|29.35|31.81|29.41|31.72|29.32|0
1644435000000|2022-02-09 19:30:00|31.76|29.36|31.73|29.33|31.82|29.42|31.72|29.32|0
1644435300000|2022-02-09 19:35:00|31.72|29.32|31.66|29.26|31.77|29.37|31.63|29.23|0
1644435600000|2022-02-09 19:40:00|31.67|29.27|31.71|29.31|31.76|29.36|31.66|29.26|0
1644435900000|2022-02-09 19:45:00|31.69|29.29|31.85|29.45|31.86|29.46|31.68|29.28|0
1644436200000|2022-02-09 19:50:00|31.83|29.43|31.87|29.47|31.93|29.53|31.77|29.37|0
1644436500000|2022-02-09 19:55:00|31.88|29.48|32.1|29.7|32.12|29.72|31.86|29.46|0
1644436800000|2022-02-09 20:00:00|32.11|29.71|32.12|29.72|32.36|29.96|32.07|29.67|0
1644437100000|2022-02-09 20:05:00|32.13|29.73|32.42|30.02|32.42|30.02|32.13|29.73|0
1644437400000|2022-02-09 20:10:00|32.34|29.94|32.39|29.99|32.39|29.99|32.21|29.81|0
1644437700000|2022-02-09 20:15:00|32.41|30.01|32.31|29.91|32.55|30.15|32.31|29.91|0
1644438000000|2022-02-09 20:20:00|32.28|29.88|32.18|29.78|32.34|29.94|32.16|29.76|0
1644438300000|2022-02-09 20:25:00|32.2|29.8|31.91|29.51|32.35|29.95|31.91|29.51|0
1644438600000|2022-02-09 20:30:00|31.96|29.56|31.71|29.31|31.96|29.56|31.7|29.3|0
1644438900000|2022-02-09 20:35:00|31.7|29.3|31.73|29.33|31.76|29.36|31.56|29.16|0
1644439200000|2022-02-09 20:40:00|31.72|29.32|31.99|29.59|32.21|29.81|31.72|29.32|0
1644439500000|2022-02-09 20:45:00|31.96|29.56|31.79|29.39|32.1|29.7|31.76|29.36|0
1644439800000|2022-02-09 20:50:00|31.77|29.37|31.96|29.56|32.27|29.87|31.53|29.13|0
1644440100000|2022-02-09 20:55:00|31.99|29.59|31.88|29.48|32.18|29.78|31.87|29.47|0
1644440400000|2022-02-09 21:00:00|31.91|29.51|32.02|29.62|32.07|29.67|31.91|29.51|0
1644440700000|2022-02-09 21:05:00|32.03|29.63|31.89|29.49|32.03|29.63|31.87|29.47|0
1644441000000|2022-02-09 21:10:00|31.91|29.51|31.82|29.42|31.92|29.52|31.79|29.39|0
1644441300000|2022-02-09 21:15:00|32.03|29.23|32|29.2|32.04|29.24|31.99|29.19|0
1644441600000|2022-02-09 21:20:00|31.99|29.19|31.81|29.01|32|29.2|31.81|29.01|0
1644441900000|2022-02-09 21:25:00|31.79|28.99|31.8|29|31.84|29.04|31.77|28.97|0
1644442200000|2022-02-09 21:30:00|31.81|29.01|31.85|29.05|31.86|29.06|31.81|29.01|0
1644442500000|2022-02-09 21:35:00|31.83|29.03|31.87|29.07|31.88|29.08|31.83|29.03|0
1644442800000|2022-02-09 21:40:00|31.88|29.08|31.88|29.08|31.88|29.08|31.84|29.04|0
1644443100000|2022-02-09 21:45:00|31.91|29.11|31.97|29.17|31.99|29.19|31.91|29.11|0
1644443400000|2022-02-09 21:50:00|32|29.2|31.96|29.16|32|29.2|31.91|29.11|0
1644443700000|2022-02-09 21:55:00|31.97|29.17|31.94|29.14|31.98|29.18|31.92|29.12|0
1644444000000|2022-02-09 22:00:00|31.93|29.13|31.94|29.14|31.95|29.15|31.93|29.13|0
1644444300000|2022-02-09 22:05:00|31.93|29.13|31.95|29.15|31.95|29.15|31.93|29.13|0
1644444600000|2022-02-09 22:10:00|31.93|29.13|31.93|29.13|31.94|29.14|31.93|29.13|0
1644444900000|2022-02-09 22:15:00|31.95|29.15|31.95|29.15|31.95|29.15|31.94|29.14|0
1644445200000|2022-02-09 22:20:00|31.96|29.16|31.95|29.15|31.96|29.16|31.95|29.15|0
1644445500000|2022-02-09 22:25:00|31.96|29.16|31.96|29.16|31.97|29.17|31.95|29.15|0
1644445800000|2022-02-09 22:30:00|31.95|29.15|31.95|29.15|31.95|29.15|31.95|29.15|0
1644446100000|2022-02-09 22:35:00|31.94|29.14|31.95|29.15|31.95|29.15|31.94|29.14|0
1644446400000|2022-02-09 22:40:00|31.94|29.14|31.93|29.13|31.95|29.15|31.93|29.13|0
1644446700000|2022-02-09 22:45:00|31.94|29.14|31.94|29.14|31.94|29.14|31.93|29.13|0
1644447000000|2022-02-09 22:50:00|31.93|29.13|31.93|29.13|31.93|29.13|31.93|29.13|0
1644447300000|2022-02-09 22:55:00|31.92|29.12|31.9|29.1|31.92|29.12|31.9|29.1|0
1644447600000|2022-02-09 23:00:00|31.84|29.04|31.91|29.11|31.98|29.18|31.84|29.04|0
1644447900000|2022-02-09 23:05:00|31.92|29.12|31.93|29.13|31.95|29.15|31.89|29.09|0
1644448200000|2022-02-09 23:10:00|31.91|29.11|31.94|29.14|31.95|29.15|31.89|29.09|0
1644448500000|2022-02-09 23:15:00|31.95|29.15|32.01|29.21|32.04|29.24|31.9|29.1|0
1644448800000|2022-02-09 23:20:00|32|29.2|32|29.2|32.06|29.26|32|29.2|0
1644449100000|2022-02-09 23:25:00|31.99|29.19|32|29.2|32|29.2|31.94|29.14|0
1644449400000|2022-02-09 23:30:00|31.99|29.19|32.07|29.27|32.1|29.3|31.99|29.19|0
1644449700000|2022-02-09 23:35:00|32.09|29.29|32.01|29.21|32.09|29.29|31.98|29.18|0
1644450000000|2022-02-09 23:40:00|31.98|29.18|32.14|29.34|32.14|29.34|31.98|29.18|0
1644450300000|2022-02-09 23:45:00|32.15|29.35|32.07|29.27|32.15|29.35|32.07|29.27|0
1644450600000|2022-02-09 23:50:00|32.08|29.28|32.12|29.32|32.17|29.37|32.08|29.28|0
1644450900000|2022-02-09 23:55:00|32.13|29.33|32.03|29.23|32.15|29.35|32.02|29.22|0
1644451200000|2022-02-10 00:00:00|32.02|29.22|32.04|29.24|32.12|29.32|31.99|29.19|0
1644451500000|2022-02-10 00:05:00|32.03|29.23|32.12|29.32|32.17|29.37|31.98|29.18|0
1644451800000|2022-02-10 00:10:00|32.09|29.29|32.19|29.39|32.21|29.41|32.08|29.28|0
1644452100000|2022-02-10 00:15:00|32.21|29.41|32.27|29.47|32.27|29.47|32.18|29.38|0
1644452400000|2022-02-10 00:20:00|32.26|29.46|32.15|29.35|32.27|29.47|32.15|29.35|0
1644452700000|2022-02-10 00:25:00|32.14|29.34|32.14|29.34|32.18|29.38|32.14|29.34|0
1644453000000|2022-02-10 00:30:00|32.13|29.33|32.18|29.38|32.19|29.39|32.09|29.29|0
1644453300000|2022-02-10 00:35:00|32.19|29.39|32.19|29.39|32.2|29.4|32.11|29.31|0
1644453600000|2022-02-10 00:40:00|32.18|29.38|32.2|29.4|32.21|29.41|32.15|29.35|0
1644453900000|2022-02-10 00:45:00|32.21|29.41|32.28|29.48|32.31|29.51|32.19|29.39|0
1644454200000|2022-02-10 00:50:00|32.29|29.49|32.36|29.56|32.36|29.56|32.28|29.48|0
1644454500000|2022-02-10 00:55:00|32.37|29.57|32.39|29.59|32.39|29.59|32.3|29.5|0
1644454800000|2022-02-10 01:00:00|32.38|29.58|32.41|29.61|32.47|29.67|32.36|29.56|0
1644455100000|2022-02-10 01:05:00|32.42|29.62|32.4|29.6|32.44|29.64|32.37|29.57|0
1644455400000|2022-02-10 01:10:00|32.41|29.61|32.42|29.62|32.49|29.69|32.39|29.59|0
1644455700000|2022-02-10 01:15:00|32.44|29.64|32.53|29.73|32.54|29.74|32.41|29.61|0
1644456000000|2022-02-10 01:20:00|32.54|29.74|32.47|29.67|32.54|29.74|32.44|29.64|0
1644456300000|2022-02-10 01:25:00|32.49|29.69|32.58|29.78|32.58|29.78|32.45|29.65|0
1644456600000|2022-02-10 01:30:00|32.59|29.79|32.69|29.89|32.78|29.98|32.59|29.79|0
1644456900000|2022-02-10 01:35:00|32.68|29.88|32.31|29.51|32.68|29.88|31.93|29.13|0
1644457200000|2022-02-10 01:40:00|32.3|29.5|31.07|28.27|32.3|29.5|29.96|27.16|0
1644457500000|2022-02-10 01:45:00|31.04|28.24|31|28.2|31.08|28.28|31|28.2|0
1644457800000|2022-02-10 01:50:00|30.99|28.19|31.07|28.27|31.07|28.27|30.97|28.17|0
1644458100000|2022-02-10 01:55:00|31.08|28.28|31.04|28.24|31.1|28.3|31.04|28.24|0
1644458400000|2022-02-10 02:00:00|31.05|28.25|31.13|28.33|31.14|28.34|31.03|28.23|0
1644458700000|2022-02-10 02:05:00|31.12|28.32|31.13|28.33|31.13|28.33|31.06|28.26|0
1644459000000|2022-02-10 02:10:00|31.11|28.31|31.1|28.3|31.14|28.34|31.06|28.26|0
1644459300000|2022-02-10 02:15:00|31.11|28.31|31.11|28.31|31.13|28.33|31.06|28.26|0
1644459600000|2022-02-10 02:20:00|31.12|28.32|31.14|28.34|31.14|28.34|31.11|28.31|0
1644459900000|2022-02-10 02:25:00|31.21|28.41|31.15|28.35|31.21|28.41|31.14|28.34|0
1644460200000|2022-02-10 02:30:00|31.14|28.34|31.16|28.36|31.16|28.36|31.13|28.33|0
1644460500000|2022-02-10 02:35:00|31.15|28.35|31.03|28.23|31.15|28.35|31.02|28.22|0
1644460800000|2022-02-10 02:40:00|31.05|28.25|31.07|28.27|31.08|28.28|31.03|28.23|0
1644461100000|2022-02-10 02:45:00|31.06|28.26|31.06|28.26|31.06|28.26|31.02|28.22|0
1644461400000|2022-02-10 02:50:00|31.04|28.24|31.09|28.29|31.11|28.31|31.04|28.24|0
1644461700000|2022-02-10 02:55:00|31.11|28.31|31.1|28.3|31.12|28.32|31.08|28.28|0
1644462000000|2022-02-10 03:00:00|31.12|28.32|31.13|28.33|31.17|28.37|31.09|28.29|0
1644462300000|2022-02-10 03:05:00|31.12|28.32|31.18|28.38|31.18|28.38|31.1|28.3|0
1644462600000|2022-02-10 03:10:00|31.16|28.36|31.13|28.33|31.18|28.38|31.13|28.33|0
1644462900000|2022-02-10 03:15:00|31.11|28.31|31.09|28.29|31.13|28.33|31.07|28.27|0
1644463200000|2022-02-10 03:20:00|31.08|28.28|31.05|28.25|31.1|28.3|31.05|28.25|0
1644463500000|2022-02-10 03:25:00|31.06|28.26|31.04|28.24|31.07|28.27|31.04|28.24|0
1644463800000|2022-02-10 03:30:00|31.02|28.22|30.98|28.18|31.07|28.27|30.97|28.17|0
1644464100000|2022-02-10 03:35:00|30.97|28.17|30.96|28.16|31|28.2|30.96|28.16|0
1644464400000|2022-02-10 03:40:00|30.97|28.17|31.01|28.21|31.01|28.21|30.96|28.16|0
1644464700000|2022-02-10 03:45:00|31|28.2|30.98|28.18|31.01|28.21|30.97|28.17|0
1644465000000|2022-02-10 03:50:00|30.99|28.19|31.01|28.21|31.05|28.25|30.98|28.18|0
1644465300000|2022-02-10 03:55:00|31|28.2|30.98|28.18|31|28.2|30.95|28.15|0
1644465600000|2022-02-10 04:00:00|30.99|28.19|30.99|28.19|31|28.2|30.95|28.15|0
1644465900000|2022-02-10 04:05:00|31|28.2|30.99|28.19|31.02|28.22|30.99|28.19|0
1644466200000|2022-02-10 04:10:00|31|28.2|30.99|28.19|31|28.2|30.95|28.15|0
1644466500000|2022-02-10 04:15:00|30.98|28.18|30.92|28.12|30.99|28.19|30.92|28.12|0
1644466800000|2022-02-10 04:20:00|30.91|28.11|30.91|28.11|30.95|28.15|30.9|28.1|0
1644467100000|2022-02-10 04:25:00|30.9|28.1|30.87|28.07|30.91|28.11|30.87|28.07|0
1644467400000|2022-02-10 04:30:00|30.88|28.08|30.87|28.07|30.9|28.1|30.87|28.07|0
1644467700000|2022-02-10 04:35:00|30.88|28.08|30.88|28.08|30.91|28.11|30.87|28.07|0
1644468000000|2022-02-10 04:40:00|30.9|28.1|30.88|28.08|30.91|28.11|30.88|28.08|0
1644468300000|2022-02-10 04:45:00|30.89|28.09|30.94|28.14|30.94|28.14|30.89|28.09|0
1644468600000|2022-02-10 04:50:00|30.93|28.13|30.9|28.1|30.93|28.13|30.9|28.1|0
1644468900000|2022-02-10 04:55:00|30.89|28.09|30.9|28.1|30.9|28.1|30.87|28.07|0
1644469200000|2022-02-10 05:00:00|30.92|28.12|30.88|28.08|30.93|28.13|30.87|28.07|0
1644469500000|2022-02-10 05:05:00|30.89|28.09|31.68|28.88|31.86|29.06|30.88|28.08|0
1644469800000|2022-02-10 05:10:00|31.67|28.87|30.85|28.05|33.9|31.1|28.17|25.49|0
1644470100000|2022-02-10 05:15:00|30.86|28.06|30.85|28.05|30.87|28.07|30.85|28.05|0
1644470400000|2022-02-10 05:20:00|30.84|28.04|30.85|28.05|30.87|28.07|30.83|28.03|0
1644470700000|2022-02-10 05:25:00|30.86|28.06|30.88|28.08|30.9|28.1|30.85|28.05|0
1644471000000|2022-02-10 05:30:00|30.87|28.07|30.91|28.11|30.91|28.11|30.85|28.05|0
1644471300000|2022-02-10 05:35:00|30.9|28.1|30.93|28.13|30.93|28.13|30.89|28.09|0
1644471600000|2022-02-10 05:40:00|30.94|28.14|30.92|28.12|30.99|28.19|30.91|28.11|0
1644471900000|2022-02-10 05:45:00|30.93|28.13|30.9|28.1|30.93|28.13|30.89|28.09|0
1644472200000|2022-02-10 05:50:00|30.89|28.09|30.94|28.14|30.94|28.14|30.89|28.09|0
1644472500000|2022-02-10 05:55:00|30.93|28.13|30.73|27.93|30.93|28.13|30.73|27.93|0
1644472800000|2022-02-10 06:00:00|30.69|27.89|30.63|27.83|30.73|27.93|30.63|27.83|0
1644473100000|2022-02-10 06:05:00|30.62|27.82|30.73|27.93|30.73|27.93|30.61|27.81|0
1644473400000|2022-02-10 06:10:00|30.74|27.94|30.6|27.8|30.74|27.94|30.6|27.8|0
1644473700000|2022-02-10 06:15:00|30.61|27.81|30.64|27.84|30.65|27.85|30.6|27.8|0
1644474000000|2022-02-10 06:20:00|30.63|27.83|30.55|27.75|30.65|27.85|30.55|27.75|0
1644474300000|2022-02-10 06:25:00|30.54|27.74|30.59|27.79|30.6|27.8|30.54|27.74|0
1644474600000|2022-02-10 06:30:00|30.58|27.78|30.57|27.77|30.6|27.8|30.55|27.75|0
1644474900000|2022-02-10 06:35:00|30.56|27.76|30.52|27.72|30.58|27.78|30.52|27.72|0
1644475200000|2022-02-10 06:40:00|30.51|27.71|30.51|27.71|30.56|27.76|30.48|27.68|0
1644475500000|2022-02-10 06:45:00|30.52|27.72|30.56|27.76|30.57|27.77|30.51|27.71|0
1644475800000|2022-02-10 06:50:00|30.55|27.75|30.63|27.83|30.63|27.83|30.54|27.74|0
1644476100000|2022-02-10 06:55:00|30.64|27.84|30.59|27.79|30.65|27.85|30.58|27.78|0
1644476400000|2022-02-10 07:00:00|30.62|27.82|30.7|27.9|30.74|27.94|30.62|27.82|0
1644476700000|2022-02-10 07:05:00|30.71|27.91|30.71|27.91|30.76|27.96|30.7|27.9|0
1644477000000|2022-02-10 07:10:00|30.7|27.9|30.68|27.88|30.72|27.92|30.65|27.85|0
1644477300000|2022-02-10 07:15:00|30.67|27.87|30.71|27.91|30.72|27.92|30.65|27.85|0
1644477600000|2022-02-10 07:20:00|30.7|27.9|30.67|27.87|30.72|27.92|30.67|27.87|0
1644477900000|2022-02-10 07:25:00|30.66|27.86|30.66|27.86|30.7|27.9|30.65|27.85|0
1644478200000|2022-02-10 07:30:00|30.65|27.85|30.62|27.82|30.71|27.91|30.6|27.8|0
1644478500000|2022-02-10 07:35:00|30.63|27.83|30.66|27.86|30.69|27.89|30.62|27.82|0
1644478800000|2022-02-10 07:40:00|30.67|27.87|30.64|27.84|30.7|27.9|30.64|27.84|0
1644479100000|2022-02-10 07:45:00|30.62|27.82|30.59|27.79|30.64|27.84|30.57|27.77|0
1644479400000|2022-02-10 07:50:00|30.6|27.8|30.54|27.74|30.61|27.81|30.51|27.71|0
1644479700000|2022-02-10 07:55:00|30.53|27.73|30.46|27.66|30.57|27.77|30.44|27.64|0
1644480000000|2022-02-10 08:00:00|30.45|27.65|30.48|27.68|30.53|27.73|30.32|27.52|0
1644480300000|2022-02-10 08:05:00|30.27|27.87|30.34|27.94|30.35|27.95|30.25|27.85|0
1644480600000|2022-02-10 08:10:00|30.32|27.92|30.13|27.73|30.33|27.93|30.11|27.71|0
1644480900000|2022-02-10 08:15:00|30.14|27.74|30.4|28|30.41|28.01|30.13|27.73|0
1644481200000|2022-02-10 08:20:00|30.41|28.01|30.36|27.96|30.56|28.16|30.3|27.9|0
1644481500000|2022-02-10 08:25:00|30.37|27.97|30.52|28.12|30.57|28.17|30.35|27.95|0
1644481800000|2022-02-10 08:30:00|30.53|28.13|30.56|28.16|30.57|28.17|30.43|28.03|0
1644482100000|2022-02-10 08:35:00|30.55|28.15|30.51|28.11|30.58|28.18|30.45|28.05|0
1644482400000|2022-02-10 08:40:00|30.49|28.09|30.71|28.31|30.78|28.38|30.47|28.07|0
1644482700000|2022-02-10 08:45:00|30.73|28.33|30.67|28.27|30.78|28.38|30.62|28.22|0
1644483000000|2022-02-10 08:50:00|30.68|28.28|30.7|28.3|30.73|28.33|30.64|28.24|0
1644483300000|2022-02-10 08:55:00|30.69|28.29|30.78|28.38|30.8|28.4|30.65|28.25|0
1644483600000|2022-02-10 09:00:00|30.79|28.39|30.71|28.31|30.88|28.48|30.35|27.95|0
1644483900000|2022-02-10 09:05:00|30.7|28.3|30.71|28.31|30.71|28.31|30.63|28.23|0
1644484200000|2022-02-10 09:10:00|30.7|28.3|30.64|28.24|30.73|28.33|30.6|28.2|0
1644484500000|2022-02-10 09:15:00|30.65|28.25|30.7|28.3|30.72|28.32|30.64|28.24|0
1644484800000|2022-02-10 09:20:00|30.69|28.29|30.73|28.33|30.76|28.36|30.66|28.26|0
1644485100000|2022-02-10 09:25:00|30.75|28.35|30.6|28.2|30.75|28.35|30.6|28.2|0
1644485400000|2022-02-10 09:30:00|30.58|28.18|30.61|28.21|30.62|28.22|30.55|28.15|0
1644485700000|2022-02-10 09:35:00|30.59|28.19|30.65|28.25|30.66|28.26|30.51|28.11|0
1644486000000|2022-02-10 09:40:00|30.68|28.28|30.64|28.24|30.69|28.29|30.63|28.23|0
1644486300000|2022-02-10 09:45:00|30.63|28.23|30.72|28.32|30.77|28.37|30.63|28.23|0
1644486600000|2022-02-10 09:50:00|30.73|28.33|30.65|28.25|30.73|28.33|30.62|28.22|0
1644486900000|2022-02-10 09:55:00|30.64|28.24|30.65|28.25|30.67|28.27|30.57|28.17|0
1644487200000|2022-02-10 10:00:00|30.64|28.24|30.73|28.33|30.78|28.38|30.6|28.2|0
1644487500000|2022-02-10 10:05:00|30.71|28.31|30.7|28.3|30.81|28.41|30.7|28.3|0
1644487800000|2022-02-10 10:10:00|30.69|28.29|30.65|28.25|30.72|28.32|30.63|28.23|0
1644488100000|2022-02-10 10:15:00|30.64|28.24|30.62|28.22|30.65|28.25|30.59|28.19|0
1644488400000|2022-02-10 10:20:00|30.63|28.23|30.69|28.29|30.7|28.3|30.62|28.22|0
1644488700000|2022-02-10 10:25:00|30.7|28.3|30.63|28.23|30.71|28.31|30.62|28.22|0
1644489000000|2022-02-10 10:30:00|30.61|28.21|30.64|28.24|30.65|28.25|30.57|28.17|0
1644489300000|2022-02-10 10:35:00|30.63|28.23|30.51|28.11|30.63|28.23|30.51|28.11|0
1644489600000|2022-02-10 10:40:00|30.52|28.12|30.52|28.12|30.57|28.17|30.49|28.09|0
1644489900000|2022-02-10 10:45:00|30.51|28.11|30.47|28.07|30.54|28.14|30.47|28.07|0
1644490200000|2022-02-10 10:50:00|30.44|28.04|30.45|28.05|30.45|28.05|30.41|28.01|0
1644490500000|2022-02-10 10:55:00|30.44|28.04|30.42|28.02|30.49|28.09|30.42|28.02|0
1644490800000|2022-02-10 11:00:00|30.4|28|30.4|28|30.43|28.03|30.36|27.96|0
1644491100000|2022-02-10 11:05:00|30.43|28.03|30.48|28.08|30.53|28.13|30.4|28|0
1644491400000|2022-02-10 11:10:00|30.47|28.07|30.4|28|30.47|28.07|30.37|27.97|0
1644491700000|2022-02-10 11:15:00|30.41|28.01|30.4|28|30.43|28.03|30.35|27.95|0
1644492000000|2022-02-10 11:20:00|30.39|27.99|30.39|27.99|30.4|28|30.35|27.95|0
1644492300000|2022-02-10 11:25:00|30.37|27.97|30.4|28|30.41|28.01|30.35|27.95|0
1644492600000|2022-02-10 11:30:00|30.39|27.99|30.41|28.01|30.45|28.05|30.39|27.99|0
1644492900000|2022-02-10 11:35:00|30.4|28|30.42|28.02|30.45|28.05|30.35|27.95|0
1644493200000|2022-02-10 11:40:00|30.43|28.03|30.47|28.07|30.48|28.08|30.41|28.01|0
1644493500000|2022-02-10 11:45:00|30.48|28.08|30.49|28.09|30.56|28.16|30.44|28.04|0
1644493800000|2022-02-10 11:50:00|30.48|28.08|30.52|28.12|30.59|28.19|30.48|28.08|0
1644494100000|2022-02-10 11:55:00|30.53|28.13|30.52|28.12|30.58|28.18|30.5|28.1|0
1644494400000|2022-02-10 12:00:00|30.53|28.13|30.43|28.03|30.54|28.14|30.41|28.01|0
1644494700000|2022-02-10 12:05:00|30.42|28.02|30.31|27.91|30.42|28.02|30.31|27.91|0
1644495000000|2022-02-10 12:10:00|30.33|27.93|30.25|27.85|30.34|27.94|30.23|27.83|0
1644495300000|2022-02-10 12:15:00|30.24|27.84|30.26|27.86|30.28|27.88|30.19|27.79|0
1644495600000|2022-02-10 12:20:00|30.19|27.79|30.19|27.79|30.21|27.81|30.16|27.76|0
1644495900000|2022-02-10 12:25:00|30.2|27.8|30.26|27.86|30.28|27.88|30.19|27.79|0
1644496200000|2022-02-10 12:30:00|30.25|27.85|30.26|27.86|30.31|27.91|30.24|27.84|0
1644496500000|2022-02-10 12:35:00|30.27|27.87|30.26|27.86|30.3|27.9|30.22|27.82|0
1644496800000|2022-02-10 12:40:00|30.27|27.87|30.3|27.9|30.31|27.91|30.26|27.86|0
1644497100000|2022-02-10 12:45:00|30.31|27.91|30.47|28.07|30.49|28.09|30.26|27.86|0
1644497400000|2022-02-10 12:50:00|30.46|28.06|30.44|28.04|30.47|28.07|30.39|27.99|0
1644497700000|2022-02-10 12:55:00|30.42|28.02|30.42|28.02|30.49|28.09|30.36|27.96|0
1644498000000|2022-02-10 13:00:00|30.39|27.99|30.3|27.9|30.45|28.05|30.29|27.89|0
1644498300000|2022-02-10 13:05:00|30.29|27.89|30.06|27.66|30.3|27.9|30.06|27.66|0
1644498600000|2022-02-10 13:10:00|30.08|27.68|30.26|27.86|30.27|27.87|30.08|27.68|0
1644498900000|2022-02-10 13:15:00|30.27|27.87|30.31|27.91|30.31|27.91|30.22|27.82|0
1644499200000|2022-02-10 13:20:00|30.32|27.92|30.38|27.98|30.46|28.06|30.3|27.9|0
1644499500000|2022-02-10 13:25:00|30.37|27.97|30.38|27.98|30.46|28.06|30.36|27.96|0
1644499800000|2022-02-10 13:30:00|30.37|27.97|32.13|29.73|32.46|30.06|30.37|27.97|0
1644500100000|2022-02-10 13:35:00|32.18|29.78|31.34|28.94|32.47|30.07|30.93|28.53|0
1644500400000|2022-02-10 13:40:00|31.25|28.85|31.71|29.31|31.79|29.39|31.24|28.84|0
1644500700000|2022-02-10 13:45:00|31.76|29.36|32.04|29.64|32.06|29.66|31.62|29.22|0
1644501000000|2022-02-10 13:50:00|32.02|29.62|31.93|29.53|32.1|29.7|31.78|29.38|0
1644501300000|2022-02-10 13:55:00|31.96|29.56|31.92|29.52|31.96|29.56|31.71|29.31|0
1644501600000|2022-02-10 14:00:00|31.94|29.54|32.71|30.31|32.78|30.38|31.93|29.53|0
1644501900000|2022-02-10 14:05:00|32.67|30.27|32.79|30.39|33.1|30.7|31.58|29.18|0
1644502200000|2022-02-10 14:10:00|32.77|30.37|34.12|31.72|34.28|31.88|32.42|30.02|0
1644502500000|2022-02-10 14:15:00|34.06|31.66|33.89|31.49|34.1|31.7|33.83|31.43|0
1644502800000|2022-02-10 14:20:00|33.9|31.5|33.93|31.53|34.07|31.67|33.85|31.45|0
1644503100000|2022-02-10 14:25:00|33.94|31.54|34.01|31.61|34.12|31.72|33.78|31.38|0
1644503400000|2022-02-10 14:30:00|34|31.6|33.46|31.06|34.01|31.61|33.34|30.94|0
1644503700000|2022-02-10 14:35:00|33.48|31.08|33.66|31.26|33.68|31.28|32.83|30.43|0
1644504000000|2022-02-10 14:40:00|33.62|31.22|33.01|30.61|33.62|31.22|32.83|30.43|0
1644504300000|2022-02-10 14:45:00|32.95|30.55|33.01|30.61|33.19|30.79|32.84|30.44|0
1644504600000|2022-02-10 14:50:00|32.99|30.59|32.19|29.79|33.04|30.64|32.05|29.65|0
1644504900000|2022-02-10 14:55:00|32.18|29.78|32.18|29.78|32.27|29.87|31.99|29.59|0
1644505200000|2022-02-10 15:00:00|32.15|29.75|31.54|29.14|32.24|29.84|31.54|29.14|0
1644505500000|2022-02-10 15:05:00|32.11|29.71|30.68|28.28|32.28|29.88|30.61|28.21|0
1644505800000|2022-02-10 15:10:00|30.64|28.24|30.94|28.54|30.99|28.59|30.56|28.16|0
1644506100000|2022-02-10 15:15:00|30.95|28.55|31.16|28.76|31.3|28.9|30.91|28.51|0
1644506400000|2022-02-10 15:20:00|31.19|28.79|31.15|28.75|31.34|28.94|31|28.6|0
1644506700000|2022-02-10 15:25:00|31.2|28.8|31.03|28.63|31.25|28.85|30.97|28.57|0
1644507000000|2022-02-10 15:30:00|30.97|28.57|31.32|28.92|31.35|28.95|30.97|28.57|0
1644507300000|2022-02-10 15:35:00|31.29|28.89|30.68|28.28|31.39|28.99|30.68|28.28|0
1644507600000|2022-02-10 15:40:00|30.67|28.27|30.8|28.4|31.02|28.62|30.52|28.12|0
1644507900000|2022-02-10 15:45:00|30.83|28.43|30.88|28.48|31.18|28.78|30.63|28.23|0
1644508200000|2022-02-10 15:50:00|30.9|28.5|31.69|29.29|31.78|29.38|30.89|28.49|0
1644508500000|2022-02-10 15:55:00|31.7|29.3|31.81|29.41|32.01|29.61|31.66|29.26|0
1644508800000|2022-02-10 16:00:00|31.84|29.44|31.49|29.09|32.14|29.74|31.09|28.69|0
1644509100000|2022-02-10 16:05:00|31.53|29.13|31.39|28.99|31.62|29.22|31.26|28.86|0
1644509400000|2022-02-10 16:10:00|31.37|28.97|31.85|29.45|31.86|29.46|31.37|28.97|0
1644509700000|2022-02-10 16:15:00|31.83|29.43|31.86|29.46|31.97|29.57|31.55|29.15|0
1644510000000|2022-02-10 16:20:00|31.84|29.44|31.93|29.53|32.25|29.85|31.71|29.31|0
1644510300000|2022-02-10 16:25:00|31.97|29.57|31.95|29.55|32.12|29.72|31.83|29.43|0
1644510600000|2022-02-10 16:30:00|31.97|29.57|32.25|29.85|32.41|30.01|31.97|29.57|0
1644510900000|2022-02-10 16:35:00|32.26|29.86|32.52|30.12|32.64|30.24|32.05|29.65|0
1644511200000|2022-02-10 16:40:00|32.53|30.13|32.09|29.69|32.54|30.14|32.09|29.69|0
1644511500000|2022-02-10 16:45:00|32.11|29.71|31.6|29.2|32.32|29.92|31.54|29.14|0
1644511800000|2022-02-10 16:50:00|31.62|29.22|31.65|29.25|31.7|29.3|31.51|29.11|0
1644512100000|2022-02-10 16:55:00|31.67|29.27|31.47|29.07|31.67|29.27|31.42|29.02|0
1644512400000|2022-02-10 17:00:00|31.45|29.05|31.71|29.31|31.8|29.4|31.45|29.05|0
1644512700000|2022-02-10 17:05:00|31.77|29.37|31.68|29.28|31.82|29.42|31.53|29.13|0
1644513000000|2022-02-10 17:10:00|31.69|29.29|31.6|29.2|31.69|29.29|31.53|29.13|0
1644513300000|2022-02-10 17:15:00|31.61|29.21|31.51|29.11|31.79|29.39|31.43|29.03|0
1644513600000|2022-02-10 17:20:00|31.53|29.13|31.47|29.07|31.55|29.15|31.35|28.95|0
1644513900000|2022-02-10 17:25:00|31.48|29.08|31.49|29.09|31.53|29.13|31.42|29.02|0
1644514200000|2022-02-10 17:30:00|31.47|29.07|31.8|29.4|31.84|29.44|31.3|28.9|0
1644514500000|2022-02-10 17:35:00|31.73|29.33|31.53|29.13|31.75|29.35|31.5|29.1|0
1644514800000|2022-02-10 17:40:00|31.54|29.14|31.6|29.2|31.68|29.28|31.46|29.06|0
1644515100000|2022-02-10 17:45:00|31.58|29.18|32.79|30.39|33.09|30.69|31.55|29.15|0
1644515400000|2022-02-10 17:50:00|32.8|30.4|32.67|30.27|33.25|30.85|31.79|29.39|0
1644515700000|2022-02-10 17:55:00|32.71|30.31|33|30.6|33.26|30.86|32.71|30.31|0
1644516000000|2022-02-10 18:00:00|33.07|30.67|32.82|30.42|33.28|30.88|32.79|30.39|0
1644516300000|2022-02-10 18:05:00|32.92|30.52|32.88|30.48|33.04|30.64|32.67|30.27|0
1644516600000|2022-02-10 18:10:00|32.82|30.42|33|30.6|33.11|30.71|32.75|30.35|0
1644516900000|2022-02-10 18:15:00|33.07|30.67|33.82|31.42|33.88|31.48|33.05|30.65|0
1644517200000|2022-02-10 18:20:00|33.86|31.46|34.23|31.83|34.54|32.14|33.64|31.24|0
1644517500000|2022-02-10 18:25:00|34.25|31.85|34.81|32.41|34.81|32.41|34.18|31.78|0
1644517800000|2022-02-10 18:30:00|34.83|32.43|34.49|32.09|35.12|32.72|34.48|32.08|0
1644518100000|2022-02-10 18:35:00|34.46|32.06|35.21|32.81|35.8|33.4|34.46|32.06|0
1644518400000|2022-02-10 18:40:00|35.23|32.83|35.59|33.19|35.79|33.39|35.23|32.83|0
1644518700000|2022-02-10 18:45:00|35.62|33.22|35.67|33.27|35.79|33.39|35.41|33.01|0
1644519000000|2022-02-10 18:50:00|35.59|33.19|35.73|33.33|35.81|33.41|35.52|33.12|0
1644519300000|2022-02-10 18:55:00|35.69|33.29|35.39|32.99|35.89|33.49|35.36|32.96|0
1644519600000|2022-02-10 19:00:00|35.29|32.89|35.83|33.43|35.83|33.43|35.19|32.79|0
1644519900000|2022-02-10 19:05:00|35.81|33.41|35.85|33.45|36.13|33.73|35.74|33.34|0
1644520200000|2022-02-10 19:10:00|35.78|33.38|36.15|33.75|36.24|33.84|35.77|33.37|0
1644520500000|2022-02-10 19:15:00|36.2|33.8|35.96|33.56|36.7|34.3|35.91|33.51|0
1644520800000|2022-02-10 19:20:00|35.93|33.53|36.3|33.9|36.8|34.4|35.79|33.39|0
1644521100000|2022-02-10 19:25:00|36.36|33.96|36.4|34|36.7|34.3|36.21|33.81|0
1644521400000|2022-02-10 19:30:00|36.42|34.02|36.35|33.95|36.52|34.12|36.17|33.77|0
1644521700000|2022-02-10 19:35:00|36.3|33.9|36.27|33.87|36.5|34.1|35.92|33.52|0
1644522000000|2022-02-10 19:40:00|36.24|33.84|36.34|33.94|36.38|33.98|35.87|33.47|0
1644522300000|2022-02-10 19:45:00|36.29|33.89|36.62|34.22|36.62|34.22|35.98|33.58|0
1644522600000|2022-02-10 19:50:00|36.54|34.14|36.96|34.56|37.06|34.66|36.46|34.06|0
1644522900000|2022-02-10 19:55:00|36.99|34.59|36.97|34.57|37.13|34.73|36.74|34.34|0
1644523200000|2022-02-10 20:00:00|36.91|34.51|36.88|34.48|37.32|34.92|36.78|34.38|0
1644523500000|2022-02-10 20:05:00|36.84|34.44|36.52|34.12|36.95|34.55|36.47|34.07|0
1644523800000|2022-02-10 20:10:00|36.5|34.1|36.49|34.09|36.63|34.23|36.26|33.86|0
1644524100000|2022-02-10 20:15:00|36.56|34.16|36.78|34.38|36.83|34.43|36.19|33.79|0
1644524400000|2022-02-10 20:20:00|36.76|34.36|36.7|34.3|37.07|34.67|36.57|34.17|0
1644524700000|2022-02-10 20:25:00|36.72|34.32|36.92|34.52|36.92|34.52|36.5|34.1|0
1644525000000|2022-02-10 20:30:00|36.96|34.56|37.59|35.19|37.61|35.21|36.96|34.56|0
1644525300000|2022-02-10 20:35:00|37.58|35.18|37.06|34.66|37.64|35.24|36.79|34.39|0
1644525600000|2022-02-10 20:40:00|37.01|34.61|37.41|35.01|37.53|35.13|36.91|34.51|0
1644525900000|2022-02-10 20:45:00|37.46|35.06|37.77|35.37|38.05|35.65|37.41|35.01|0
1644526200000|2022-02-10 20:50:00|37.81|35.41|37.38|34.98|38.08|35.68|37.11|34.71|0
1644526500000|2022-02-10 20:55:00|37.39|34.99|36.96|34.56|37.39|34.99|36.52|34.12|0
1644526800000|2022-02-10 21:00:00|36.88|34.48|37.05|34.65|37.17|34.77|36.85|34.45|0
1644527100000|2022-02-10 21:05:00|37.02|34.62|36.95|34.55|37.05|34.65|36.82|34.42|0
1644527400000|2022-02-10 21:10:00|36.98|34.58|37.15|34.75|37.3|34.9|36.96|34.56|0
1644527700000|2022-02-10 21:15:00|37.38|34.58|37.6|34.8|37.63|34.83|37.37|34.57|0
1644528000000|2022-02-10 21:20:00|37.62|34.82|37.75|34.95|37.81|35.01|37.61|34.81|0
1644528300000|2022-02-10 21:25:00|37.78|34.98|37.54|34.74|37.8|35|37.51|34.71|0
1644528600000|2022-02-10 21:30:00|37.5|34.7|37.51|34.71|37.59|34.79|37.38|34.58|0
1644528900000|2022-02-10 21:35:00|37.5|34.7|37.45|34.65|37.54|34.74|37.38|34.58|0
1644529200000|2022-02-10 21:40:00|37.44|34.64|37.58|34.78|37.6|34.8|37.41|34.61|0
1644529500000|2022-02-10 21:45:00|37.55|34.75|37.42|34.62|37.64|34.84|37.4|34.6|0
1644529800000|2022-02-10 21:50:00|37.41|34.61|37.31|34.51|37.48|34.68|37.3|34.5|0
1644530100000|2022-02-10 21:55:00|37.3|34.5|37.2|34.4|37.33|34.53|37.18|34.38|0
1644530400000|2022-02-10 22:00:00|37.21|34.41|37.22|34.42|37.29|34.49|37.2|34.4|0
1644530700000|2022-02-10 22:05:00|37.23|34.43|37.23|34.43|37.23|34.43|37.22|34.42|0
1644531000000|2022-02-10 22:10:00|37.24|34.44|37.24|34.44|37.24|34.44|37.24|34.44|0
1644531300000|2022-02-10 22:15:00|37.23|34.43|37.27|34.47|37.27|34.47|37.23|34.43|0
1644531600000|2022-02-10 22:20:00|37.25|34.45|37.27|34.47|37.27|34.47|37.25|34.45|0
1644531900000|2022-02-10 22:25:00|37.26|34.46|37.27|34.47|37.28|34.48|37.26|34.46|0
1644532200000|2022-02-10 22:30:00|37.26|34.46|37.27|34.47|37.31|34.51|37.26|34.46|0
1644532500000|2022-02-10 22:35:00|37.26|34.46|37.24|34.44|37.26|34.46|37.23|34.43|0
1644532800000|2022-02-10 22:40:00|37.23|34.43|37.25|34.45|37.26|34.46|37.23|34.43|0
1644533100000|2022-02-10 22:45:00|37.27|34.47|37.25|34.45|37.27|34.47|37.25|34.45|0
1644533400000|2022-02-10 22:50:00|37.24|34.44|37.24|34.44|37.24|34.44|37.23|34.43|0
1644533700000|2022-02-10 22:55:00|37.25|34.45|37.27|34.47|37.27|34.47|37.21|34.41|0
1644534000000|2022-02-10 23:00:00|37.23|34.43|37.31|34.51|37.46|34.66|37.13|34.33|0
1644534300000|2022-02-10 23:05:00|37.3|34.5|37.39|34.59|37.4|34.6|37.17|34.37|0
1644534600000|2022-02-10 23:10:00|37.36|34.56|37.18|34.38|37.37|34.57|37.16|34.36|0
1644534900000|2022-02-10 23:15:00|37.16|34.36|37.03|34.23|37.21|34.41|37|34.2|0
1644535200000|2022-02-10 23:20:00|37.02|34.22|37.18|34.38|37.19|34.39|37.02|34.22|0
1644535500000|2022-02-10 23:25:00|37.19|34.39|37.42|34.62|37.47|34.67|37.14|34.34|0
1644535800000|2022-02-10 23:30:00|37.44|34.64|37.6|34.8|37.66|34.86|37.4|34.6|0
1644536100000|2022-02-10 23:35:00|37.59|34.79|37.58|34.78|37.73|34.93|37.53|34.73|0
1644536400000|2022-02-10 23:40:00|37.6|34.8|37.64|34.84|37.75|34.95|37.58|34.78|0
1644536700000|2022-02-10 23:45:00|37.63|34.83|37.55|34.75|37.67|34.87|37.54|34.74|0
1644537000000|2022-02-10 23:50:00|37.56|34.76|37.66|34.86|37.67|34.87|37.51|34.71|0
1644537300000|2022-02-10 23:55:00|37.68|34.88|37.77|34.97|37.85|35.05|37.67|34.87|0
1644537600000|2022-02-11 00:00:00|37.75|34.95|37.97|35.17|37.97|35.17|37.71|34.91|0
1644537900000|2022-02-11 00:05:00|37.98|35.18|37.77|34.97|38|35.2|37.77|34.97|0
1644538200000|2022-02-11 00:10:00|37.76|34.96|37.93|35.13|37.93|35.13|37.76|34.96|0
1644538500000|2022-02-11 00:15:00|37.92|35.12|38.08|35.28|38.13|35.33|37.9|35.1|0
1644538800000|2022-02-11 00:20:00|38.1|35.3|38.37|35.57|38.41|35.61|38.04|35.24|0
1644539100000|2022-02-11 00:25:00|38.31|35.51|38.33|35.53|38.38|35.58|38.26|35.46|0
1644539400000|2022-02-11 00:30:00|38.35|35.55|38.2|35.4|38.35|35.55|38.19|35.39|0
1644539700000|2022-02-11 00:35:00|38.18|35.38|38.2|35.4|38.23|35.43|38.14|35.34|0
1644540000000|2022-02-11 00:40:00|38.21|35.41|38.27|35.47|38.27|35.47|38.11|35.31|0
1644540300000|2022-02-11 00:45:00|38.26|35.46|38.11|35.31|38.29|35.49|38.09|35.29|0
1644540600000|2022-02-11 00:50:00|38.09|35.29|38.26|35.46|38.26|35.46|38.08|35.28|0
1644540900000|2022-02-11 00:55:00|38.24|35.44|38.05|35.25|38.27|35.47|38.04|35.24|0
1644541200000|2022-02-11 01:00:00|38.07|35.27|38.1|35.3|38.22|35.42|38.06|35.26|0
1644541500000|2022-02-11 01:05:00|38.11|35.31|38.34|35.54|38.34|35.54|38.11|35.31|0
1644541800000|2022-02-11 01:10:00|38.33|35.53|38.31|35.51|38.46|35.66|38.28|35.48|0
1644542100000|2022-02-11 01:15:00|38.3|35.5|37.92|35.12|38.3|35.5|37.83|35.03|0
1644542400000|2022-02-11 01:20:00|37.9|35.1|37.96|35.16|37.96|35.16|37.83|35.03|0
1644542700000|2022-02-11 01:25:00|37.95|35.15|37.91|35.11|37.95|35.15|37.84|35.04|0
1644543000000|2022-02-11 01:30:00|37.92|35.12|37.75|34.95|38.01|35.21|37.75|34.95|0
1644543300000|2022-02-11 01:35:00|37.74|34.94|37.72|34.92|37.78|34.98|37.69|34.89|0
1644543600000|2022-02-11 01:40:00|37.71|34.91|37.7|34.9|37.71|34.91|37.57|34.77|0
1644543900000|2022-02-11 01:45:00|37.72|34.92|37.84|35.04|37.84|35.04|37.72|34.92|0
1644544200000|2022-02-11 01:50:00|37.85|35.05|37.74|34.94|37.85|35.05|37.69|34.89|0
1644544500000|2022-02-11 01:55:00|37.7|34.9|37.86|35.06|37.92|35.12|37.7|34.9|0
1644544800000|2022-02-11 02:00:00|37.87|35.07|37.98|35.18|37.98|35.18|37.82|35.02|0
1644545100000|2022-02-11 02:05:00|37.97|35.17|38|35.2|38.01|35.21|37.93|35.13|0
1644545400000|2022-02-11 02:10:00|38.01|35.21|38.16|35.36|38.25|35.45|37.98|35.18|0
1644545700000|2022-02-11 02:15:00|38.18|35.38|38.24|35.44|38.25|35.45|38.04|35.24|0
1644546000000|2022-02-11 02:20:00|38.25|35.45|38.35|35.55|38.35|35.55|38.14|35.34|0
1644546300000|2022-02-11 02:25:00|38.34|35.54|38.16|35.36|38.34|35.54|38.14|35.34|0
1644546600000|2022-02-11 02:30:00|38.14|35.34|38.22|35.42|38.31|35.51|38.14|35.34|0
1644546900000|2022-02-11 02:35:00|38.23|35.43|38.17|35.37|38.26|35.46|38.15|35.35|0
1644547200000|2022-02-11 02:40:00|38.19|35.39|38.12|35.32|38.23|35.43|38.11|35.31|0
1644547500000|2022-02-11 02:45:00|38.14|35.34|38.29|35.49|38.46|35.66|38.04|35.24|0
1644547800000|2022-02-11 02:50:00|38.3|35.5|38.31|35.51|38.38|35.58|38.26|35.46|0
1644548100000|2022-02-11 02:55:00|38.33|35.53|38.1|35.3|38.37|35.57|38.06|35.26|0
1644548400000|2022-02-11 03:00:00|38.09|35.29|38.32|35.52|38.34|35.54|38.07|35.27|0
1644548700000|2022-02-11 03:05:00|38.31|35.51|38.41|35.61|38.5|35.7|38.31|35.51|0
1644549000000|2022-02-11 03:10:00|38.4|35.6|38.47|35.67|38.53|35.73|38.4|35.6|0
1644549300000|2022-02-11 03:15:00|38.46|35.66|38.43|35.63|38.47|35.67|38.4|35.6|0
1644549600000|2022-02-11 03:20:00|38.4|35.6|38.42|35.62|38.42|35.62|38.26|35.46|0
1644549900000|2022-02-11 03:25:00|38.41|35.61|38.32|35.52|38.47|35.67|38.32|35.52|0
1644550200000|2022-02-11 03:30:00|38.33|35.53|38.48|35.68|38.48|35.68|38.32|35.52|0
1644550500000|2022-02-11 03:35:00|38.47|35.67|38.59|35.79|38.66|35.86|38.47|35.67|0
1644550800000|2022-02-11 03:40:00|38.58|35.78|38.57|35.77|38.6|35.8|38.56|35.76|0
1644551100000|2022-02-11 03:45:00|38.56|35.76|38.43|35.63|38.6|35.8|38.4|35.6|0
1644551400000|2022-02-11 03:50:00|38.42|35.62|38.36|35.56|38.42|35.62|38.24|35.44|0
1644551700000|2022-02-11 03:55:00|38.34|35.54|38.27|35.47|38.39|35.59|38.27|35.47|0
1644552000000|2022-02-11 04:00:00|38.26|35.46|38.37|35.57|38.38|35.58|38.23|35.43|0
1644552300000|2022-02-11 04:05:00|38.38|35.58|38.44|35.64|38.45|35.65|38.35|35.55|0
1644552600000|2022-02-11 04:10:00|38.46|35.66|38.46|35.66|38.5|35.7|38.43|35.63|0
1644552900000|2022-02-11 04:15:00|38.47|35.67|38.53|35.73|38.56|35.76|38.47|35.67|0
1644553200000|2022-02-11 04:20:00|38.52|35.72|38.58|35.78|38.59|35.79|38.52|35.72|0
1644553500000|2022-02-11 04:25:00|38.57|35.77|38.61|35.81|38.61|35.81|38.53|35.73|0
1644553800000|2022-02-11 04:30:00|38.62|35.82|38.07|35.27|40|37.2|36.24|33.44|0
1644554100000|2022-02-11 04:35:00|38.08|35.28|38.18|35.38|40.03|37.23|37.73|34.93|0
1644554400000|2022-02-11 04:40:00|38.16|35.36|38.41|35.61|38.48|35.68|38.13|35.33|0
1644554700000|2022-02-11 04:45:00|38.4|35.6|38.46|35.66|38.5|35.7|38.33|35.53|0
1644555000000|2022-02-11 04:50:00|38.48|35.68|38.39|35.59|38.51|35.71|38.34|35.54|0
1644555300000|2022-02-11 04:55:00|38.41|35.61|38.95|36.15|38.95|36.15|38.28|35.48|0
1644555600000|2022-02-11 05:00:00|39.59|36.79|40.52|37.72|40.63|37.83|39.59|36.79|0
1644555900000|2022-02-11 05:05:00|40.5|37.7|40.36|37.56|40.5|37.7|40.34|37.54|0
1644556200000|2022-02-11 05:10:00|40.37|37.57|40.37|37.57|40.5|37.7|40.33|37.53|0
1644556500000|2022-02-11 05:15:00|40.39|37.59|40.46|37.66|40.5|37.7|40.38|37.58|0
1644556800000|2022-02-11 05:20:00|40.47|37.67|40.65|37.85|40.7|37.9|40.47|37.67|0
1644557100000|2022-02-11 05:25:00|40.64|37.84|40.72|37.92|40.77|37.97|40.62|37.82|0
1644557400000|2022-02-11 05:30:00|40.73|37.93|40.87|38.07|40.89|38.09|40.64|37.84|0
1644557700000|2022-02-11 05:35:00|40.89|38.09|40.82|38.02|41.03|38.23|40.82|38.02|0
1644558000000|2022-02-11 05:40:00|40.81|38.01|40.85|38.05|40.92|38.12|40.71|37.91|0
1644558300000|2022-02-11 05:45:00|40.82|38.02|41.03|38.23|41.03|38.23|40.82|38.02|0
1644558600000|2022-02-11 05:50:00|41.01|38.21|41.06|38.26|41.07|38.27|41.01|38.21|0
1644558900000|2022-02-11 05:55:00|41.07|38.27|40.83|38.03|41.07|38.27|40.8|38|0
1644559200000|2022-02-11 06:00:00|40.85|38.05|40.81|38.01|40.96|38.16|40.8|38|0
1644559500000|2022-02-11 06:05:00|40.8|38|40.59|37.79|40.88|38.08|40.59|37.79|0
1644559800000|2022-02-11 06:10:00|40.63|37.83|40.62|37.82|40.68|37.88|40.53|37.73|0
1644560100000|2022-02-11 06:15:00|40.61|37.81|40.1|37.3|40.83|38.03|40.09|37.29|0
1644560400000|2022-02-11 06:20:00|40.06|37.26|40.13|37.33|40.17|37.37|40.06|37.26|0
1644560700000|2022-02-11 06:25:00|40.14|37.34|40|37.2|40.18|37.38|39.99|37.19|0
1644561000000|2022-02-11 06:30:00|40.01|37.21|40.15|37.35|40.15|37.35|39.98|37.18|0
1644561300000|2022-02-11 06:35:00|40.16|37.36|40.18|37.38|40.26|37.46|40.12|37.32|0
1644561600000|2022-02-11 06:40:00|40.2|37.4|40.05|37.25|40.39|37.59|40.04|37.24|0
1644561900000|2022-02-11 06:45:00|40.06|37.26|39.99|37.19|40.07|37.27|39.93|37.13|0
1644562200000|2022-02-11 06:50:00|39.98|37.18|39.84|37.04|40.01|37.21|39.82|37.02|0
1644562500000|2022-02-11 06:55:00|39.82|37.02|39.74|36.94|39.82|37.02|39.68|36.88|0
1644562800000|2022-02-11 07:00:00|39.73|36.93|39.32|36.52|39.74|36.94|39.26|36.46|0
1644563100000|2022-02-11 07:05:00|39.31|36.51|39.02|36.22|39.32|36.52|38.99|36.19|0
1644563400000|2022-02-11 07:10:00|39.01|36.21|38.88|36.08|39.1|36.3|38.84|36.04|0
1644563700000|2022-02-11 07:15:00|38.89|36.09|39.19|36.39|39.19|36.39|38.79|35.99|0
1644564000000|2022-02-11 07:20:00|39.17|36.37|39.03|36.23|39.36|36.56|39.03|36.23|0
1644564300000|2022-02-11 07:25:00|39.05|36.25|39.16|36.36|39.17|36.37|39.02|36.22|0
1644564600000|2022-02-11 07:30:00|39.14|36.34|39.15|36.35|39.19|36.39|38.96|36.16|0
1644564900000|2022-02-11 07:35:00|39.18|36.38|38.88|36.08|39.2|36.4|38.86|36.06|0
1644565200000|2022-02-11 07:40:00|38.89|36.09|38.99|36.19|39.05|36.25|38.83|36.03|0
1644565500000|2022-02-11 07:45:00|39|36.2|38.98|36.18|39.06|36.26|38.88|36.08|0
1644565800000|2022-02-11 07:50:00|38.99|36.19|38.97|36.17|38.99|36.19|38.86|36.06|0
1644566100000|2022-02-11 07:55:00|38.96|36.16|38.92|36.12|38.97|36.17|38.86|36.06|0
1644566400000|2022-02-11 08:00:00|38.86|36.06|38.71|35.91|39.12|36.32|38.66|35.86|0
1644566700000|2022-02-11 08:05:00|38.54|36.14|37.66|35.26|38.54|36.14|36.98|34.58|0
1644567000000|2022-02-11 08:10:00|37.64|35.24|37.63|35.23|37.7|35.3|37.45|35.05|0
1644567300000|2022-02-11 08:15:00|37.61|35.21|37.67|35.27|37.81|35.41|37.51|35.11|0
1644567600000|2022-02-11 08:20:00|37.72|35.32|37.91|35.51|38|35.6|37.68|35.28|0
1644567900000|2022-02-11 08:25:00|37.9|35.5|37.89|35.49|38.04|35.64|37.87|35.47|0
1644568200000|2022-02-11 08:30:00|37.88|35.48|37.98|35.58|37.99|35.59|37.65|35.25|0
1644568500000|2022-02-11 08:35:00|37.99|35.59|38.54|36.14|38.54|36.14|37.93|35.53|0
1644568800000|2022-02-11 08:40:00|38.52|36.12|39.13|36.73|39.16|36.76|37.84|35.44|0
1644569100000|2022-02-11 08:45:00|39.16|36.76|39.04|36.64|39.19|36.79|38.91|36.51|0
1644569400000|2022-02-11 08:50:00|38.99|36.59|39.03|36.63|39.07|36.67|38.82|36.42|0
1644569700000|2022-02-11 08:55:00|39|36.6|39.29|36.89|39.32|36.92|38.87|36.47|0
1644570000000|2022-02-11 09:00:00|39.19|36.79|39.05|36.65|39.31|36.91|39.01|36.61|0
1644570300000|2022-02-11 09:05:00|39.06|36.66|38.85|36.45|39.22|36.82|38.84|36.44|0
1644570600000|2022-02-11 09:10:00|38.83|36.43|38.83|36.43|39.05|36.65|38.82|36.42|0
1644570900000|2022-02-11 09:15:00|38.86|36.46|38.72|36.32|38.88|36.48|38.62|36.22|0
1644571200000|2022-02-11 09:20:00|38.74|36.34|38.97|36.57|38.97|36.57|38.73|36.33|0
1644571500000|2022-02-11 09:25:00|38.94|36.54|38.93|36.53|39.03|36.63|38.88|36.48|0
1644571800000|2022-02-11 09:30:00|38.95|36.55|39.27|36.87|39.27|36.87|38.93|36.53|0
1644572100000|2022-02-11 09:35:00|39.25|36.85|39.24|36.84|39.41|37.01|39.22|36.82|0
1644572400000|2022-02-11 09:40:00|39.25|36.85|39.29|36.89|39.47|37.07|39.25|36.85|0
1644572700000|2022-02-11 09:45:00|39.28|36.88|39.31|36.91|39.33|36.93|39.14|36.74|0
1644573000000|2022-02-11 09:50:00|39.28|36.88|39.36|36.96|39.5|37.1|39.24|36.84|0
1644573300000|2022-02-11 09:55:00|39.3|36.9|39.24|36.84|39.34|36.94|39.2|36.8|0
1644573600000|2022-02-11 10:00:00|39.25|36.85|39.06|36.66|39.28|36.88|39.05|36.65|0
1644573900000|2022-02-11 10:05:00|39.09|36.69|39.12|36.72|39.18|36.78|39.05|36.65|0
1644574200000|2022-02-11 10:10:00|39.11|36.71|39.23|36.83|39.23|36.83|39.06|36.66|0
1644574500000|2022-02-11 10:15:00|39.21|36.81|39.18|36.78|39.21|36.81|39.06|36.66|0
1644574800000|2022-02-11 10:20:00|39.17|36.77|39.07|36.67|39.17|36.77|39.03|36.63|0
1644575100000|2022-02-11 10:25:00|39.06|36.66|39.06|36.66|39.17|36.77|39.04|36.64|0
1644575400000|2022-02-11 10:30:00|39.05|36.65|39.06|36.66|39.18|36.78|39.03|36.63|0
1644575700000|2022-02-11 10:35:00|39.04|36.64|39.04|36.64|39.1|36.7|39.02|36.62|0
1644576000000|2022-02-11 10:40:00|39.02|36.62|39.01|36.61|39.07|36.67|38.85|36.45|0
1644576300000|2022-02-11 10:45:00|38.98|36.58|39.02|36.62|39.08|36.68|38.88|36.48|0
1644576600000|2022-02-11 10:50:00|38.98|36.58|38.87|36.47|38.98|36.58|38.84|36.44|0
1644576900000|2022-02-11 10:55:00|38.85|36.45|38.82|36.42|38.9|36.5|38.73|36.33|0
1644577200000|2022-02-11 11:00:00|38.8|36.4|39.03|36.63|39.05|36.65|38.8|36.4|0
1644577500000|2022-02-11 11:05:00|39.02|36.62|39.14|36.74|39.15|36.75|38.94|36.54|0
1644577800000|2022-02-11 11:10:00|39.12|36.72|39.11|36.71|39.18|36.78|39|36.6|0
1644578100000|2022-02-11 11:15:00|39.08|36.68|39.15|36.75|39.2|36.8|38.92|36.52|0
1644578400000|2022-02-11 11:20:00|39.14|36.74|39.14|36.74|39.2|36.8|39.07|36.67|0
1644578700000|2022-02-11 11:25:00|39.13|36.73|39.08|36.68|39.35|36.95|39.06|36.66|0
1644579000000|2022-02-11 11:30:00|39.1|36.7|39.19|36.79|39.2|36.8|39.06|36.66|0
1644579300000|2022-02-11 11:35:00|39.21|36.81|39.05|36.65|39.25|36.85|38.99|36.59|0
1644579600000|2022-02-11 11:40:00|39.03|36.63|39.13|36.73|39.13|36.73|38.92|36.52|0
1644579900000|2022-02-11 11:45:00|39.16|36.76|39.22|36.82|39.22|36.82|39.09|36.69|0
1644580200000|2022-02-11 11:50:00|39.16|36.76|39.18|36.78|39.27|36.87|39.1|36.7|0
1644580500000|2022-02-11 11:55:00|39.19|36.79|39.1|36.7|39.2|36.8|39.08|36.68|0
1644580800000|2022-02-11 12:00:00|39.07|36.67|39.03|36.63|39.09|36.69|38.87|36.47|0
1644581100000|2022-02-11 12:05:00|39.02|36.62|38.74|36.34|39.06|36.66|38.67|36.27|0
1644581400000|2022-02-11 12:10:00|38.77|36.37|38.36|35.96|38.77|36.37|38.33|35.93|0
1644581700000|2022-02-11 12:15:00|38.33|35.93|38.39|35.99|38.45|36.05|38.24|35.84|0
1644582000000|2022-02-11 12:20:00|38.38|35.98|38.29|35.89|38.38|35.98|38.17|35.77|0
1644582300000|2022-02-11 12:25:00|38.27|35.87|37.83|35.43|38.27|35.87|37.79|35.39|0
1644582600000|2022-02-11 12:30:00|37.87|35.47|37.32|34.92|38.8|36.4|37.07|34.67|0
1644582900000|2022-02-11 12:35:00|37.34|34.94|37.36|34.96|37.4|35|37.28|34.88|0
1644583200000|2022-02-11 12:40:00|37.37|34.97|37.59|35.19|37.6|35.2|37.29|34.89|0
1644583500000|2022-02-11 12:45:00|37.57|35.17|37.63|35.23|37.7|35.3|37.57|35.17|0
1644583800000|2022-02-11 12:50:00|37.61|35.21|37.7|35.3|37.75|35.35|37.61|35.21|0
1644584100000|2022-02-11 12:55:00|37.72|35.32|37.63|35.23|37.73|35.33|37.58|35.18|0
1644584400000|2022-02-11 13:00:00|37.64|35.24|37.99|35.59|38.14|35.74|37.25|34.85|0
1644584700000|2022-02-11 13:05:00|37.98|35.58|37.42|35.02|37.98|35.58|37.3|34.9|0
1644585000000|2022-02-11 13:10:00|37.43|35.03|37.15|34.75|37.43|35.03|37.15|34.75|0
1644585300000|2022-02-11 13:15:00|37.16|34.76|36.99|34.59|37.24|34.84|36.96|34.56|0
1644585600000|2022-02-11 13:20:00|37.02|34.62|36.98|34.58|37.05|34.65|36.84|34.44|0
1644585900000|2022-02-11 13:25:00|36.99|34.59|37.06|34.66|37.12|34.72|36.97|34.57|0
1644586200000|2022-02-11 13:30:00|37.08|34.68|36.61|34.21|37.49|35.09|36.6|34.2|0
1644586500000|2022-02-11 13:35:00|36.6|34.2|36.54|34.14|36.6|34.2|36.51|34.11|0
1644586800000|2022-02-11 13:40:00|36.55|34.15|36.41|34.01|36.55|34.15|36.2|33.8|0
1644587100000|2022-02-11 13:45:00|36.42|34.02|36.22|33.82|36.49|34.09|36.22|33.82|0
1644587400000|2022-02-11 13:50:00|36.23|33.83|36.19|33.79|36.33|33.93|36.12|33.72|0
1644587700000|2022-02-11 13:55:00|36.2|33.8|36.32|33.92|36.33|33.93|36.19|33.79|0
1644588000000|2022-02-11 14:00:00|36.33|33.93|36.11|33.71|36.33|33.93|36.11|33.71|0
1644588300000|2022-02-11 14:05:00|36.19|33.79|36.46|34.06|36.46|34.06|36.19|33.79|0
1644588600000|2022-02-11 14:10:00|36.45|34.05|36.54|34.14|36.59|34.19|36.37|33.97|0
1644588900000|2022-02-11 14:15:00|36.51|34.11|36.6|34.2|36.62|34.22|36.51|34.11|0
1644589200000|2022-02-11 14:20:00|36.61|34.21|36.72|34.32|36.79|34.39|36.57|34.17|0
1644589500000|2022-02-11 14:25:00|36.7|34.3|36.57|34.17|36.7|34.3|36.57|34.17|0
1644589800000|2022-02-11 14:30:00|36.61|34.21|36.58|34.18|36.61|34.21|36.06|33.66|0
1644590100000|2022-02-11 14:35:00|36.68|34.28|36.57|34.17|36.89|34.49|36.34|33.94|0
1644590400000|2022-02-11 14:40:00|36.52|34.12|36.54|34.14|36.77|34.37|36.41|34.01|0
1644590700000|2022-02-11 14:45:00|36.52|34.12|35.63|33.23|36.52|34.12|35.4|33|0
1644591000000|2022-02-11 14:50:00|35.62|33.22|35.8|33.4|35.9|33.5|35.45|33.05|0
1644591300000|2022-02-11 14:55:00|35.81|33.41|36.7|34.3|36.88|34.48|35.72|33.32|0
1644591600000|2022-02-11 15:00:00|36.63|34.23|36.24|33.84|36.72|34.32|36.14|33.74|0
1644591900000|2022-02-11 15:05:00|36.22|33.82|36.17|33.77|36.33|33.93|35.79|33.39|0
1644592200000|2022-02-11 15:10:00|36.2|33.8|36.76|34.36|37.08|34.68|36.11|33.71|0
1644592500000|2022-02-11 15:15:00|36.78|34.38|36.76|34.36|37.2|34.8|36.69|34.29|0
1644592800000|2022-02-11 15:20:00|36.74|34.34|36.38|33.98|36.74|34.34|36.31|33.91|0
1644593100000|2022-02-11 15:25:00|36.41|34.01|36.3|33.9|36.5|34.1|36.12|33.72|0
1644593400000|2022-02-11 15:30:00|36.38|33.98|36.51|34.11|36.63|34.23|35.92|33.52|0
1644593700000|2022-02-11 15:35:00|36.5|34.1|36.13|33.73|36.79|34.39|36.06|33.66|0
1644594000000|2022-02-11 15:40:00|36.11|33.71|36.26|33.86|36.29|33.89|35.99|33.59|0
1644594300000|2022-02-11 15:45:00|36.23|33.83|36.48|34.08|36.49|34.09|36.06|33.66|0
1644594600000|2022-02-11 15:50:00|36.45|34.05|36.61|34.21|36.85|34.45|36.3|33.9|0
1644594900000|2022-02-11 15:55:00|36.62|34.22|36.78|34.38|36.97|34.57|36.53|34.13|0
1644595200000|2022-02-11 16:00:00|36.85|34.45|36.17|33.77|36.9|34.5|36.14|33.74|0
1644595500000|2022-02-11 16:05:00|36.2|33.8|37.09|34.69|37.09|34.69|36.2|33.8|0
1644595800000|2022-02-11 16:10:00|37.06|34.66|37.08|34.68|37.23|34.83|36.94|34.54|0
1644596100000|2022-02-11 16:15:00|37.11|34.71|37.25|34.85|37.48|35.08|37.05|34.65|0
1644596400000|2022-02-11 16:20:00|37.19|34.79|36.96|34.56|37.2|34.8|36.92|34.52|0
1644596700000|2022-02-11 16:25:00|36.98|34.58|37.26|34.86|37.42|35.02|36.94|34.54|0
1644597000000|2022-02-11 16:30:00|37.3|34.9|37.58|35.18|37.58|35.18|37.05|34.65|0
1644597300000|2022-02-11 16:35:00|37.57|35.17|37.82|35.42|37.96|35.56|37.43|35.03|0
1644597600000|2022-02-11 16:40:00|37.83|35.43|38.29|35.89|38.46|36.06|36.9|34.5|0
1644597900000|2022-02-11 16:45:00|38.27|35.87|38.05|35.65|38.38|35.98|37.9|35.5|0
1644598200000|2022-02-11 16:50:00|38.06|35.66|38.08|35.68|38.32|35.92|37.9|35.5|0
1644598500000|2022-02-11 16:55:00|38.02|35.62|37.79|35.39|38.08|35.68|37.61|35.21|0
1644598800000|2022-02-11 17:00:00|37.83|35.43|37.71|35.31|38.01|35.61|37.62|35.22|0
1644599100000|2022-02-11 17:05:00|37.73|35.33|37.82|35.42|37.97|35.57|37.71|35.31|0
1644599400000|2022-02-11 17:10:00|37.77|35.37|37.58|35.18|37.85|35.45|37.37|34.97|0
1644599700000|2022-02-11 17:15:00|37.55|35.15|38.01|35.61|38.11|35.71|37.55|35.15|0
1644600000000|2022-02-11 17:20:00|37.99|35.59|38.1|35.7|38.19|35.79|37.96|35.56|0
1644600300000|2022-02-11 17:25:00|38.11|35.71|37.81|35.41|38.14|35.74|37.72|35.32|0
1644600600000|2022-02-11 17:30:00|37.8|35.4|37.74|35.34|37.9|35.5|37.58|35.18|0
1644600900000|2022-02-11 17:35:00|37.71|35.31|37.82|35.42|37.94|35.54|37.6|35.2|0
1644601200000|2022-02-11 17:40:00|37.78|35.38|37.99|35.59|38.02|35.62|37.72|35.32|0
1644601500000|2022-02-11 17:45:00|37.97|35.57|38.2|35.8|38.27|35.87|37.97|35.57|0
1644601800000|2022-02-11 17:50:00|38.18|35.78|38.65|36.25|38.7|36.3|38.17|35.77|0
1644602100000|2022-02-11 17:55:00|38.64|36.24|38.64|36.24|38.65|36.25|38.18|35.78|0
1644602400000|2022-02-11 18:00:00|38.66|36.26|38.72|36.32|38.78|36.38|38.47|36.07|0
1644602700000|2022-02-11 18:05:00|38.69|36.29|38.12|35.72|38.76|36.36|38.03|35.63|0
1644603000000|2022-02-11 18:10:00|38.14|35.74|38.69|36.29|38.75|36.35|38.14|35.74|0
1644603300000|2022-02-11 18:15:00|38.67|36.27|38.64|36.24|39.01|36.61|38.64|36.24|0
1644603600000|2022-02-11 18:20:00|38.65|36.25|38.79|36.39|38.85|36.45|38.62|36.22|0
1644603900000|2022-02-11 18:25:00|38.78|36.38|39.47|37.07|39.47|37.07|38.77|36.37|0
1644604200000|2022-02-11 18:30:00|39.45|37.05|40.27|37.87|40.53|38.13|38.85|36.45|0
1644604500000|2022-02-11 18:35:00|40.3|37.9|42.21|39.81|42.28|39.88|40.3|37.9|0
1644604800000|2022-02-11 18:40:00|42.22|39.82|42.35|39.95|42.57|40.17|41.77|39.37|0
1644605100000|2022-02-11 18:45:00|42.42|40.02|44.43|41.07|44.79|41.43|42.12|39|0
1644605400000|2022-02-11 18:50:00|44.34|40.98|43.91|40.55|44.89|41.53|43.88|40.52|0
1644605700000|2022-02-11 18:55:00|43.99|40.63|44.46|41.58|44.74|41.58|43.55|40.19|0
1644606000000|2022-02-11 19:00:00|44.49|41.61|44.61|41.73|45.34|42.46|43.95|41.07|0
1644606300000|2022-02-11 19:05:00|44.47|41.59|44.56|41.68|45.2|42.32|43.9|41.02|0
1644606600000|2022-02-11 19:10:00|44.51|41.63|44.15|41.27|44.85|41.97|44.03|41.15|0
1644606900000|2022-02-11 19:15:00|44.08|41.2|43.56|40.44|44.17|41.29|43.1|40.22|0
1644607200000|2022-02-11 19:20:00|43.65|40.53|44.1|40.98|44.13|41.01|43.33|40.21|0
1644607500000|2022-02-11 19:25:00|44.18|41.06|45.94|42.82|46.08|42.96|44.08|40.96|0
1644607800000|2022-02-11 19:30:00|45.89|42.77|44.91|41.79|46.07|42.95|44.63|41.51|0
1644608100000|2022-02-11 19:35:00|44.87|41.75|45.28|42.4|45.42|42.45|44.87|41.75|0
1644608400000|2022-02-11 19:40:00|45.3|42.42|46.07|43.67|46.29|43.69|45.18|42.3|0
1644608700000|2022-02-11 19:45:00|46.03|43.63|46.46|44.06|46.56|44.16|45.86|43.46|0
1644609000000|2022-02-11 19:50:00|46.48|44.08|49.78|46.42|50.14|46.78|46.48|43.98|0
1644609300000|2022-02-11 19:55:00|49.82|46.46|47.28|43.92|49.82|46.46|47.21|43.85|0
1644609600000|2022-02-11 20:00:00|47.36|44|46.26|42.9|47.41|44.05|46.02|42.66|0
1644609900000|2022-02-11 20:05:00|46.31|42.95|46.03|42.67|47.59|44.23|45.46|42.1|0
1644610200000|2022-02-11 20:10:00|45.98|42.62|46.15|42.79|46.42|43.06|45.86|42.5|0
1644610500000|2022-02-11 20:15:00|46.19|42.83|46.33|43.45|46.4|43.52|45.46|42.1|0
1644610800000|2022-02-11 20:20:00|46.28|43.4|46.4|43.52|46.6|43.72|45.96|43.08|0
1644611100000|2022-02-11 20:25:00|46.35|43.47|45.74|42.86|46.46|43.58|45.72|42.84|0
1644611400000|2022-02-11 20:30:00|45.82|42.94|45.89|43.01|46.68|43.8|45.72|42.84|0
1644611700000|2022-02-11 20:35:00|45.96|43.08|46.52|43.64|46.58|43.7|45.83|42.95|0
1644612000000|2022-02-11 20:40:00|46.47|43.59|46.63|43.75|47.36|44.48|46.35|43.47|0
1644612300000|2022-02-11 20:45:00|46.59|43.71|45.35|42.47|46.65|43.77|45.28|42.4|0
1644612600000|2022-02-11 20:50:00|45.54|42.66|45.68|42.8|45.87|42.99|45.25|42.37|0
1644612900000|2022-02-11 20:55:00|45.64|42.76|44.49|41.61|45.64|42.76|43.12|40.24|0
1644613200000|2022-02-11 21:00:00|44.54|41.66|44.41|41.53|44.87|41.99|44.32|41.44|0
1644613500000|2022-02-11 21:05:00|44.44|41.56|44.42|41.54|44.65|41.77|44.3|41.42|0
1644613800000|2022-02-11 21:10:00|44.4|41.52|44.2|41.32|44.44|41.56|44.16|41.28|0
1644825900000|2022-02-14 08:05:00|44.6|42.2|44.13|41.73|44.77|42.37|44.04|41.64|0
1644826200000|2022-02-14 08:10:00|44.17|41.77|45.22|41.86|45.48|42.12|44.16|41.33|0
1644826500000|2022-02-14 08:15:00|45.25|41.89|51.17|47.81|51.23|47.87|45.25|41.89|0
1644826800000|2022-02-14 08:20:00|51.18|47.82|47.66|44.3|51.31|47.95|46.54|43.18|0
1644827100000|2022-02-14 08:25:00|47.65|44.29|48.76|44.92|48.76|44.92|47.65|44.12|0
1644827400000|2022-02-14 08:30:00|48.66|44.82|48.85|45.01|48.98|45.14|48.35|44.51|0
1644827700000|2022-02-14 08:35:00|48.88|45.04|51.29|47.45|51.77|47.93|47.56|43.72|0
1644828000000|2022-02-14 08:40:00|51.23|47.39|50.49|46.65|51.23|47.39|50.44|46.6|0
1644828300000|2022-02-14 08:45:00|50.46|46.62|50.91|47.07|50.93|47.09|50.33|46.49|0
1644828600000|2022-02-14 08:50:00|50.89|47.05|51.32|47.48|51.36|47.52|50.55|46.71|0
1644828900000|2022-02-14 08:55:00|51.3|47.46|51.52|47.68|51.78|47.94|50.95|47.11|0
1644829200000|2022-02-14 09:00:00|51.55|47.71|51.88|48.04|52.1|48.26|51.45|47.61|0
1644829500000|2022-02-14 09:05:00|51.87|48.03|51.74|47.9|52.7|48.86|51.52|47.68|0
1644829800000|2022-02-14 09:10:00|51.72|47.88|52.16|48.32|52.45|48.61|51.64|47.8|0
1644830100000|2022-02-14 09:15:00|52.08|48.24|51.45|47.61|52.16|48.32|51.27|47.43|0
1644830400000|2022-02-14 09:20:00|51.46|47.62|51.09|47.25|51.49|47.65|50.93|47.09|0
1644830700000|2022-02-14 09:25:00|51.08|47.24|51.3|47.46|51.34|47.5|50.87|47.03|0
1644831000000|2022-02-14 09:30:00|51.31|47.47|51.4|47.56|51.59|47.75|51.01|47.17|0
1644831300000|2022-02-14 09:35:00|51.44|47.6|51.69|47.85|51.82|47.98|51.23|47.39|0
1644831600000|2022-02-14 09:40:00|51.74|47.9|51.99|48.15|51.99|48.15|51.65|47.81|0
1644831900000|2022-02-14 09:45:00|52.01|48.17|51.94|48.1|52.03|48.19|51.61|47.77|0
1644832200000|2022-02-14 09:50:00|51.9|48.06|51.95|48.11|52.19|48.35|51.8|47.96|0
1644832500000|2022-02-14 09:55:00|51.91|48.07|52.95|49.11|53.83|49.99|50.48|46.64|0
1644832800000|2022-02-14 10:00:00|52.89|49.05|52.99|49.15|53.7|49.86|52.89|49.05|0
1644833100000|2022-02-14 10:05:00|53.01|49.17|52.46|48.62|53.08|49.24|52.46|48.62|0
1644833400000|2022-02-14 10:10:00|52.5|48.66|52.37|48.53|52.69|48.85|52.37|48.53|0
1644833700000|2022-02-14 10:15:00|52.35|48.51|52.61|48.77|52.81|48.97|52.27|48.43|0
1644834000000|2022-02-14 10:20:00|52.59|48.75|52.27|48.43|52.73|48.89|52.21|48.37|0
1644834300000|2022-02-14 10:25:00|52.25|48.41|52.31|48.47|52.59|48.75|52.05|48.21|0
1644834600000|2022-02-14 10:30:00|52.33|48.49|52.54|48.7|52.55|48.71|52.27|48.43|0
1644834900000|2022-02-14 10:35:00|52.5|48.66|52.09|48.25|52.62|48.78|51.99|48.15|0
1644835200000|2022-02-14 10:40:00|52.1|48.26|52.37|48.53|52.43|48.59|51.98|48.14|0
1644835500000|2022-02-14 10:45:00|52.38|48.54|51.61|47.77|52.38|48.54|51.57|47.73|0
1644835800000|2022-02-14 10:50:00|51.57|47.73|50.69|46.85|52.51|48.67|50.51|46.67|0
1644836100000|2022-02-14 10:55:00|50.7|46.86|50.8|46.96|50.88|47.04|50.58|46.74|0
1644836400000|2022-02-14 11:00:00|50.83|46.99|51.08|47.24|51.21|47.37|50.79|46.95|0
1644836700000|2022-02-14 11:05:00|51.07|47.23|51.11|47.27|51.26|47.42|51.07|47.23|0
1644837000000|2022-02-14 11:10:00|51.02|47.18|51.16|47.32|51.33|47.49|50.85|47.01|0
1644837300000|2022-02-14 11:15:00|51.18|47.34|51|47.16|51.21|47.37|50.93|47.09|0
1644837600000|2022-02-14 11:20:00|51.02|47.18|50.96|47.12|51.16|47.32|50.8|46.96|0
1644837900000|2022-02-14 11:25:00|50.97|47.13|50.74|46.9|51.12|47.28|50.55|46.71|0
1644838200000|2022-02-14 11:30:00|50.75|46.91|50.86|47.02|51.05|47.21|50.6|46.76|0
1644838500000|2022-02-14 11:35:00|50.85|47.01|50.61|46.77|50.99|47.15|50.52|46.68|0
1644838800000|2022-02-14 11:40:00|50.65|46.81|50.56|46.72|50.73|46.89|50.54|46.7|0
1644839100000|2022-02-14 11:45:00|50.57|46.73|50.67|46.83|50.86|47.02|50.57|46.73|0
1644839400000|2022-02-14 11:50:00|50.73|46.89|50.39|46.55|50.77|46.93|50.37|46.53|0
1644839700000|2022-02-14 11:55:00|50.38|46.54|50.65|46.81|50.67|46.83|50.31|46.47|0
1644840000000|2022-02-14 12:00:00|50.55|46.71|50.97|47.13|51.09|47.25|50.5|46.66|0
1644840300000|2022-02-14 12:05:00|50.96|47.12|51.03|47.19|51.18|47.34|50.78|46.94|0
1644840600000|2022-02-14 12:10:00|51.02|47.18|51.25|47.41|51.38|47.54|50.99|47.15|0
1644840900000|2022-02-14 12:15:00|51.27|47.43|51.19|47.35|51.33|47.49|51.08|47.24|0
1644841200000|2022-02-14 12:20:00|51.22|47.38|50.96|47.12|51.33|47.49|50.88|47.04|0
1644841500000|2022-02-14 12:25:00|50.94|47.1|50.71|46.87|51.13|47.29|50.7|46.86|0
1644841800000|2022-02-14 12:30:00|50.7|46.86|50.75|46.91|50.77|46.93|50.4|46.56|0
1644842100000|2022-02-14 12:35:00|50.73|46.89|49.32|45.48|50.83|46.99|49.25|45.41|0
1644842400000|2022-02-14 12:40:00|49.25|45.41|47.66|43.82|49.67|45.83|46.54|42.7|0
1644842700000|2022-02-14 12:45:00|47.56|43.72|46.97|43.13|47.65|43.81|45.27|41.43|0
1644843000000|2022-02-14 12:50:00|47.04|43.2|47.29|43.45|47.48|43.64|46.81|42.97|0
1644843300000|2022-02-14 12:55:00|47.27|43.43|47.11|43.27|47.27|43.43|46.74|42.9|0
1644843600000|2022-02-14 13:00:00|47.09|43.25|46.84|43|47.09|43.25|46.51|42.67|0
1644843900000|2022-02-14 13:05:00|46.86|43.02|46.27|42.91|46.9|43.31|46.26|42.81|0
1644844200000|2022-02-14 13:10:00|46.3|42.94|47.04|43.68|47.06|43.7|46.3|42.94|0
1644844500000|2022-02-14 13:15:00|47.01|43.65|46.9|43.54|47.08|43.72|46.82|43.46|0
1644844800000|2022-02-14 13:20:00|46.92|43.56|46.5|43.14|47.01|43.65|46.47|43.11|0
1644845100000|2022-02-14 13:25:00|46.54|43.18|46.4|43.04|46.65|43.29|46.39|43.03|0
1644845400000|2022-02-14 13:30:00|46.44|43.08|47.13|43.77|47.13|43.77|46.38|43.02|0
1644845700000|2022-02-14 13:35:00|47.12|43.76|46.96|43.6|47.28|43.92|46.86|43.5|0
1644846000000|2022-02-14 13:40:00|46.93|43.57|47.76|44.4|47.79|44.43|46.91|43.55|0
1644846300000|2022-02-14 13:45:00|47.79|44.43|48.06|44.7|48.06|44.7|47.52|44.16|0
1644846600000|2022-02-14 13:50:00|48.04|44.68|47.28|43.92|48.04|44.68|47.24|43.88|0
1644846900000|2022-02-14 13:55:00|47.26|43.9|47.62|44.26|47.62|44.26|46.96|43.6|0
1644847200000|2022-02-14 14:00:00|47.6|44.24|47.28|43.92|47.79|44.43|47.26|43.9|0
1644847500000|2022-02-14 14:05:00|47.31|43.95|47.21|43.85|47.35|43.99|47.1|43.74|0
1644847800000|2022-02-14 14:10:00|47.19|43.83|46.67|43.31|47.22|43.86|46.64|43.28|0
1644848100000|2022-02-14 14:15:00|46.69|43.33|46.84|43.48|46.94|43.58|46.62|43.26|0
1644848400000|2022-02-14 14:20:00|46.83|43.47|46.93|43.57|47.02|43.66|46.77|43.41|0
1644848700000|2022-02-14 14:25:00|47.04|43.68|47.23|43.87|47.27|43.91|47|43.64|0
1644849000000|2022-02-14 14:30:00|47.22|43.86|47.14|43.78|47.77|44.41|46.47|43.11|0
1644849300000|2022-02-14 14:35:00|47.07|43.71|47.2|43.84|47.34|43.98|46.76|43.4|0
1644849600000|2022-02-14 14:40:00|47.21|43.85|47.12|43.76|47.29|43.93|46.4|43.04|0
1644849900000|2022-02-14 14:45:00|47.14|43.78|46.93|43.57|47.91|44.55|46.84|43.48|0
1644850200000|2022-02-14 14:50:00|46.94|43.58|46.41|43.05|47.09|43.73|46.3|42.94|0
1644850500000|2022-02-14 14:55:00|46.36|43|47.19|43.83|47.28|43.92|46.36|43|0
1644850800000|2022-02-14 15:00:00|47.09|43.73|49.03|45.67|49.09|45.73|47.09|43.73|0
1644851100000|2022-02-14 15:05:00|48.9|45.54|48.63|45.27|49.14|45.78|48.63|45.27|0
1644851400000|2022-02-14 15:10:00|48.7|45.34|48.21|44.85|48.7|45.34|47.54|44.18|0
1644851700000|2022-02-14 15:15:00|48.24|44.88|48.77|45.41|49.46|46.1|48.12|44.76|0
1644852000000|2022-02-14 15:20:00|48.74|45.38|47.81|44.45|48.94|45.58|46.23|42.87|0
1644852300000|2022-02-14 15:25:00|47.89|44.53|48.08|44.72|48.5|45.14|47.81|44.45|0
1644852600000|2022-02-14 15:30:00|48.1|44.74|49.28|45.92|49.49|46.13|47.78|44.42|0
1644852900000|2022-02-14 15:35:00|49.37|46.01|49.34|45.98|49.64|46.28|49.16|45.8|0
1644853200000|2022-02-14 15:40:00|49.28|45.92|48.93|45.57|49.41|46.05|48.71|45.35|0
1644853500000|2022-02-14 15:45:00|49|45.64|48.6|45.24|49.1|45.74|48.45|45.09|0
1644853800000|2022-02-14 15:50:00|48.62|45.26|48.39|45.27|48.65|45.53|47.99|44.63|0
1644854100000|2022-02-14 15:55:00|48.41|45.29|50.08|46.96|50.08|46.96|48.03|44.91|0
1644854400000|2022-02-14 16:00:00|50.05|46.93|49.52|46.4|50.2|47.08|49.41|46.29|0
1644854700000|2022-02-14 16:05:00|49.51|46.39|49.87|46.75|50.05|46.93|49.48|46.36|0
1644855000000|2022-02-14 16:10:00|49.83|46.71|50.14|47.02|50.19|47.07|49.66|46.54|0
1644855300000|2022-02-14 16:15:00|50.08|46.96|49.02|45.9|50.18|47.06|48.97|45.85|0
1644855600000|2022-02-14 16:20:00|49.04|45.92|48.91|45.79|49.26|46.14|48.8|45.68|0
1644855900000|2022-02-14 16:25:00|48.87|45.75|48.64|45.52|49.04|45.92|48.36|45.24|0
1644856200000|2022-02-14 16:30:00|48.58|45.46|48.22|45.1|49.33|46.21|48.14|45.02|0
1644856500000|2022-02-14 16:35:00|48.29|45.17|48.56|45.44|48.77|45.65|48.08|44.96|0
1644856800000|2022-02-14 16:40:00|48.54|45.42|48.37|45.25|48.58|45.46|48.13|45.01|0
1644857100000|2022-02-14 16:45:00|48.33|45.21|47.87|44.75|48.34|45.22|47.87|44.75|0
1644857400000|2022-02-14 16:50:00|47.83|44.71|48.53|45.41|48.6|45.48|47.79|44.67|0
1644857700000|2022-02-14 16:55:00|48.49|45.37|48.1|44.98|48.59|45.47|48.04|44.92|0
1644858000000|2022-02-14 17:00:00|48.11|44.99|48.13|45.01|48.35|45.23|47.8|44.68|0
1644858300000|2022-02-14 17:05:00|48.12|45|48.44|45.32|48.51|45.39|48.08|44.96|0
1644858600000|2022-02-14 17:10:00|48.39|45.27|48.24|45.12|48.46|45.34|48.13|45.01|0
1644858900000|2022-02-14 17:15:00|48.16|45.04|48.2|45.08|48.33|45.21|47.95|44.83|0
1644859200000|2022-02-14 17:20:00|48.22|45.1|48.04|44.92|48.25|45.13|47.93|44.81|0
1644859500000|2022-02-14 17:25:00|48|44.88|47.47|44.35|48.09|44.97|47.47|44.35|0
1644859800000|2022-02-14 17:30:00|47.46|44.34|47.46|44.34|47.54|44.42|47.08|43.96|0
1644860100000|2022-02-14 17:35:00|47.41|44.29|47.61|44.49|47.78|44.66|47.37|44.25|0
1644860400000|2022-02-14 17:40:00|47.63|44.51|47.31|44.19|47.63|44.51|47.17|44.05|0
1644860700000|2022-02-14 17:45:00|47.33|44.21|47.1|43.98|47.49|44.37|47.08|43.96|0
1644861000000|2022-02-14 17:50:00|47.13|44.01|47.11|43.99|47.34|44.22|47.04|43.92|0
1644861300000|2022-02-14 17:55:00|47.17|44.05|47.47|44.35|47.6|44.48|47.17|44.05|0
1644861600000|2022-02-14 18:00:00|47.45|44.33|47.39|44.27|47.68|44.56|47.31|44.19|0
1644861900000|2022-02-14 18:05:00|47.34|44.22|46.93|44.53|47.36|44.54|46.91|43.85|0
1644862200000|2022-02-14 18:10:00|46.92|44.52|47.12|44.72|47.16|44.76|46.81|44.41|0
1644862500000|2022-02-14 18:15:00|47.1|44.7|47.05|44.65|47.23|44.83|46.99|44.59|0
1644862800000|2022-02-14 18:20:00|46.99|44.59|47.82|45.42|47.93|45.53|46.99|44.59|0
1644863100000|2022-02-14 18:25:00|47.85|45.45|47.78|45.38|47.89|45.49|47.67|45.27|0
1644863400000|2022-02-14 18:30:00|47.82|45.42|48.12|45.72|48.48|46.08|47.73|45.33|0
1644863700000|2022-02-14 18:35:00|48.1|45.7|48.08|45.68|48.27|45.87|47.9|45.5|0
1644864000000|2022-02-14 18:40:00|48.1|45.7|48.25|45.85|48.49|46.09|48.05|45.65|0
1644864300000|2022-02-14 18:45:00|48.3|45.9|48.83|46.43|48.98|46.58|48.14|45.74|0
1644864600000|2022-02-14 18:50:00|48.89|46.49|51.02|48.62|51.11|48.71|47.77|45.37|0
1644864900000|2022-02-14 18:55:00|50.95|48.55|51.27|48.87|51.28|48.88|50.52|48.12|0
1644865200000|2022-02-14 19:00:00|51.26|48.86|51.43|49.03|51.49|49.09|50.88|48.48|0
1644865500000|2022-02-14 19:05:00|51.45|49.05|51.62|49.22|51.97|49.57|51.2|48.8|0
1644865800000|2022-02-14 19:10:00|51.59|49.19|51.5|48.38|51.91|49.46|51.35|48.23|0
1644866100000|2022-02-14 19:15:00|51.61|48.49|51.69|48.57|52.02|48.9|51.52|48.4|0
1644866400000|2022-02-14 19:20:00|51.63|48.51|51.73|48.61|51.79|48.67|51.27|48.15|0
1644866700000|2022-02-14 19:25:00|51.75|48.63|50.58|47.46|52.08|48.96|49.85|46.73|0
1644867000000|2022-02-14 19:30:00|50.6|47.48|50.36|47.24|51.36|48.24|50.24|47.12|0
1644867300000|2022-02-14 19:35:00|50.37|47.25|50.48|47.36|50.83|47.71|50.11|46.99|0
1644867600000|2022-02-14 19:40:00|50.45|47.33|50.62|47.5|50.77|47.65|49.98|46.86|0
1644867900000|2022-02-14 19:45:00|50.65|47.53|50.75|47.63|51.05|47.93|50.29|47.17|0
1644868200000|2022-02-14 19:50:00|50.86|47.74|50.32|47.2|50.86|47.74|49.64|46.52|0
1644868500000|2022-02-14 19:55:00|50.24|47.12|50.19|47.07|50.55|47.43|50.01|46.89|0
1644868800000|2022-02-14 20:00:00|50.22|47.1|49.2|46.08|50.6|47.48|48.9|45.78|0
1644869100000|2022-02-14 20:05:00|49.23|46.11|49.08|45.96|49.97|46.85|48.92|45.8|0
1644869400000|2022-02-14 20:10:00|49.18|46.06|48.66|45.54|49.57|46.45|48.57|45.45|0
1644869700000|2022-02-14 20:15:00|48.73|45.61|49.27|46.15|49.36|46.24|48.61|45.49|0
1644870000000|2022-02-14 20:20:00|49.25|46.13|48.47|45.35|49.62|46.5|48.07|44.95|0
1644870300000|2022-02-14 20:25:00|48.49|45.37|48.77|45.65|48.91|45.79|48.33|45.21|0
1644870600000|2022-02-14 20:30:00|48.75|45.63|47.85|44.73|48.88|45.76|47.76|44.64|0
1644870900000|2022-02-14 20:35:00|47.84|44.72|48.11|44.99|48.88|45.76|47.77|44.65|0
1644871200000|2022-02-14 20:40:00|48.08|44.96|47.9|44.78|48.47|45.35|47.9|44.78|0
1644871500000|2022-02-14 20:45:00|47.84|44.72|47.84|44.72|48.75|45.63|47.48|44.36|0
1644871800000|2022-02-14 20:50:00|48.27|45.15|48.15|45.03|48.66|45.54|48.13|45.01|0
1644872100000|2022-02-14 20:55:00|48.16|45.04|48.4|45.28|48.49|45.37|47.75|44.63|0
1644872400000|2022-02-14 21:00:00|48.34|45.22|48.11|44.99|48.4|45.28|48.05|44.93|0
1644872700000|2022-02-14 21:05:00|48.09|44.97|47.89|45.49|48.14|45.51|47.69|44.86|0
1644873000000|2022-02-14 21:10:00|47.85|45.45|47.78|45.38|47.96|45.56|47.76|45.36|0
1644873300000|2022-02-14 21:15:00|47.93|45.13|47.98|45.18|47.98|45.18|47.83|45.03|0
1644873600000|2022-02-14 21:20:00|47.97|45.17|47.95|45.15|48.01|45.21|47.92|45.12|0
1644873900000|2022-02-14 21:25:00|47.91|45.11|47.9|45.1|47.95|45.15|47.89|45.09|0
1644874200000|2022-02-14 21:30:00|47.89|45.09|47.86|45.06|47.96|45.16|47.83|45.03|0
1644874500000|2022-02-14 21:35:00|47.85|45.05|47.94|45.14|47.94|45.14|47.85|45.05|0
1644874800000|2022-02-14 21:40:00|47.95|45.15|48.08|45.28|48.12|45.32|47.93|45.13|0
1644875100000|2022-02-14 21:45:00|48.05|45.25|48.17|45.37|48.17|45.37|47.99|45.19|0
1644875400000|2022-02-14 21:50:00|48.18|45.38|48.13|45.33|48.19|45.39|48.1|45.3|0
1644875700000|2022-02-14 21:55:00|48.15|45.35|48.12|45.32|48.19|45.39|48.09|45.29|0
1644876000000|2022-02-14 22:00:00|48.1|45.3|48.03|45.23|48.1|45.3|48.02|45.22|0
1644876300000|2022-02-14 22:05:00|48.02|45.22|48.06|45.26|48.09|45.29|48|45.2|0
1644876600000|2022-02-14 22:10:00|48.09|45.29|48.08|45.28|48.09|45.29|48.05|45.25|0
1644876900000|2022-02-14 22:15:00|48.07|45.27|48.03|45.23|48.08|45.28|48.02|45.22|0
1644877200000|2022-02-14 22:20:00|48.04|45.24|48.03|45.23|48.05|45.25|48.02|45.22|0
1644877500000|2022-02-14 22:25:00|48.04|45.24|48.03|45.23|48.07|45.27|48.03|45.23|0
1644878400000|2022-02-14 22:40:00|48.04|45.24|48.03|45.23|48.05|45.25|48.03|45.23|0
1644878700000|2022-02-14 22:45:00|48.04|45.24|48.03|45.23|48.04|45.24|48.03|45.23|0
1644879300000|2022-02-14 22:55:00|48.02|45.22|48.03|45.23|48.04|45.24|48.02|45.22|0
1644879600000|2022-02-14 23:00:00|48.07|45.27|47.89|45.09|48.07|45.27|47.88|45.08|0
1644879900000|2022-02-14 23:05:00|47.88|45.08|47.66|44.86|47.89|45.09|47.64|44.84|0
1644880200000|2022-02-14 23:10:00|47.64|44.84|47.62|44.82|47.68|44.88|47.58|44.78|0
1644880500000|2022-02-14 23:15:00|47.6|44.8|47.65|44.85|47.69|44.89|47.6|44.8|0
1644880800000|2022-02-14 23:20:00|47.64|44.84|47.55|44.75|47.65|44.85|47.54|44.74|0
1644881100000|2022-02-14 23:25:00|47.56|44.76|47.6|44.8|47.65|44.85|47.56|44.76|0
1644881400000|2022-02-14 23:30:00|47.58|44.78|47.56|44.76|47.6|44.8|47.45|44.65|0
1644881700000|2022-02-14 23:35:00|47.58|44.78|47.5|44.7|47.61|44.81|47.49|44.69|0
1644882000000|2022-02-14 23:40:00|47.49|44.69|47.51|44.71|47.54|44.74|47.47|44.67|0
1644882300000|2022-02-14 23:45:00|47.52|44.72|47.56|44.76|47.56|44.76|47.51|44.71|0
1644882600000|2022-02-14 23:50:00|47.55|44.75|47.48|44.68|47.56|44.76|47.45|44.65|0
1644882900000|2022-02-14 23:55:00|47.47|44.67|47.45|44.65|47.54|44.74|47.45|44.65|0
1644883200000|2022-02-15 00:00:00|47.41|44.61|47.58|44.78|47.61|44.81|47.32|44.52|0
1644883500000|2022-02-15 00:05:00|47.57|44.77|47.34|44.54|47.6|44.8|47.34|44.54|0
1644883800000|2022-02-15 00:10:00|47.35|44.55|47.62|44.82|47.63|44.83|47.33|44.53|0
1644884100000|2022-02-15 00:15:00|47.61|44.81|47.94|45.14|48|45.2|47.6|44.8|0
1644884400000|2022-02-15 00:20:00|47.95|45.15|48.09|45.29|48.17|45.37|47.91|45.11|0
1644884700000|2022-02-15 00:25:00|48.11|45.31|48.07|45.27|48.14|45.34|48|45.2|0
1644885000000|2022-02-15 00:30:00|48.05|45.25|48.36|45.56|48.4|45.6|48.05|45.25|0
1644885300000|2022-02-15 00:35:00|48.39|45.59|48.31|45.51|48.41|45.61|48.27|45.47|0
1644885600000|2022-02-15 00:40:00|48.32|45.52|48.3|45.5|48.36|45.56|48.25|45.45|0
1644885900000|2022-02-15 00:45:00|48.28|45.48|47.99|45.19|48.28|45.48|47.97|45.17|0
1644886200000|2022-02-15 00:50:00|48.01|45.21|48.01|45.21|48.12|45.32|47.97|45.17|0
1644886500000|2022-02-15 00:55:00|47.99|45.19|47.81|45.01|48.06|45.26|47.78|44.98|0
1644886800000|2022-02-15 01:00:00|47.79|44.99|47.91|45.11|47.91|45.11|47.73|44.93|0
1644887100000|2022-02-15 01:05:00|47.95|45.15|47.95|45.15|48|45.2|47.85|45.05|0
1644887400000|2022-02-15 01:10:00|47.96|45.16|47.82|45.02|47.97|45.17|47.82|45.02|0
1644887700000|2022-02-15 01:15:00|47.78|44.98|47.91|45.11|47.92|45.12|47.73|44.93|0
1644888000000|2022-02-15 01:20:00|47.89|45.09|47.75|44.95|47.9|45.1|47.6|44.8|0
1644888300000|2022-02-15 01:25:00|47.73|44.93|47.7|44.9|47.77|44.97|47.65|44.85|0
1644888600000|2022-02-15 01:30:00|47.68|44.88|48.04|45.24|48.07|45.27|47.67|44.87|0
1644888900000|2022-02-15 01:35:00|48.02|45.22|47.8|45|48.09|45.29|47.71|44.91|0
1644889200000|2022-02-15 01:40:00|47.81|45.01|47.87|45.07|47.92|45.12|47.79|44.99|0
1644889500000|2022-02-15 01:45:00|47.83|45.03|47.68|44.88|47.83|45.03|47.6|44.8|0
1644889800000|2022-02-15 01:50:00|47.69|44.89|47.64|44.84|47.79|44.99|47.56|44.76|0
1644890100000|2022-02-15 01:55:00|47.66|44.86|47.54|44.74|47.74|44.94|47.52|44.72|0
1644890400000|2022-02-15 02:00:00|47.56|44.76|47.53|44.73|47.61|44.81|47.48|44.68|0
1644890700000|2022-02-15 02:05:00|47.5|44.7|47.35|44.55|47.5|44.7|47.34|44.54|0
1644891000000|2022-02-15 02:10:00|47.34|44.54|47.32|44.52|47.39|44.59|47.26|44.46|0
1644891300000|2022-02-15 02:15:00|47.31|44.51|47.28|44.48|47.39|44.59|47.24|44.44|0
1644891600000|2022-02-15 02:20:00|47.27|44.47|47.24|44.44|47.32|44.52|47.24|44.44|0
1644891900000|2022-02-15 02:25:00|47.26|44.46|47.12|44.32|47.26|44.46|47.05|44.25|0
1644892200000|2022-02-15 02:30:00|47.11|44.31|47.04|44.24|47.12|44.32|46.99|44.19|0
1644892500000|2022-02-15 02:35:00|47.03|44.23|47.06|44.26|47.06|44.26|47.01|44.21|0
1644892800000|2022-02-15 02:40:00|47.13|44.33|47.09|44.29|47.13|44.33|47.06|44.26|0
1644893100000|2022-02-15 02:45:00|47.08|44.28|46.95|44.15|47.09|44.29|46.88|44.08|0
1644893400000|2022-02-15 02:50:00|46.97|44.17|47.04|44.24|47.09|44.29|46.92|44.12|0
1644893700000|2022-02-15 02:55:00|47.05|44.25|47.07|44.27|47.11|44.31|47.04|44.24|0
1644894000000|2022-02-15 03:00:00|47.09|44.29|47.09|44.29|47.13|44.33|47.07|44.27|0
1644894300000|2022-02-15 03:05:00|47.08|44.28|47.11|44.31|47.12|44.32|47.07|44.27|0
1644894600000|2022-02-15 03:10:00|47.12|44.32|47.16|44.36|47.23|44.43|47.09|44.29|0
1644894900000|2022-02-15 03:15:00|47.18|44.38|47.26|44.46|47.26|44.46|47.12|44.32|0
1644895200000|2022-02-15 03:20:00|47.25|44.45|47.24|44.44|47.3|44.5|47.19|44.39|0
1644895500000|2022-02-15 03:25:00|47.21|44.41|47.35|44.55|47.35|44.55|47.15|44.35|0
1644895800000|2022-02-15 03:30:00|47.4|44.6|47.48|44.68|47.54|44.74|47.4|44.6|0
1644896100000|2022-02-15 03:35:00|47.49|44.69|47.53|44.73|47.58|44.78|47.46|44.66|0
1644896400000|2022-02-15 03:40:00|47.51|44.71|47.45|44.65|47.52|44.72|47.41|44.61|0
1644896700000|2022-02-15 03:45:00|47.44|44.64|47.69|44.89|47.69|44.89|47.44|44.64|0
1644897000000|2022-02-15 03:50:00|47.67|44.87|47.65|44.85|47.72|44.92|47.56|44.76|0
1644897300000|2022-02-15 03:55:00|47.64|44.84|47.65|44.85|47.72|44.92|47.61|44.81|0
1644897600000|2022-02-15 04:00:00|47.63|44.83|47.74|44.94|47.75|44.95|47.56|44.76|0
1644897900000|2022-02-15 04:05:00|47.72|44.92|47.77|44.97|47.86|45.06|47.7|44.9|0
1644898200000|2022-02-15 04:10:00|47.79|44.99|47.72|44.92|47.82|45.02|47.71|44.91|0
1644898500000|2022-02-15 04:15:00|47.73|44.93|47.73|44.93|47.75|44.95|47.7|44.9|0
1644898800000|2022-02-15 04:20:00|47.75|44.95|47.77|44.97|47.79|44.99|47.73|44.93|0
1644899100000|2022-02-15 04:25:00|47.78|44.98|47.92|45.12|48.02|45.22|47.77|44.97|0
1644899400000|2022-02-15 04:30:00|47.93|45.13|47.84|45.04|47.96|45.16|47.79|44.99|0
1644899700000|2022-02-15 04:35:00|47.85|45.05|47.85|45.05|47.94|45.14|47.78|44.98|0
1644900000000|2022-02-15 04:40:00|47.87|45.07|47.85|45.05|47.89|45.09|47.85|45.05|0
1644900300000|2022-02-15 04:45:00|47.88|45.08|47.87|45.07|47.92|45.12|47.85|45.05|0
1644900600000|2022-02-15 04:50:00|47.89|45.09|47.83|45.03|47.94|45.14|47.78|44.98|0
1644900900000|2022-02-15 04:55:00|47.85|45.05|47.77|44.97|47.85|45.05|47.75|44.95|0
1644901200000|2022-02-15 05:00:00|47.76|44.96|48.15|45.35|48.17|45.37|47.76|44.96|0
1644901500000|2022-02-15 05:05:00|48.17|45.37|48.6|45.8|48.91|46.11|48.17|45.37|0
1644901800000|2022-02-15 05:10:00|48.59|45.79|48.59|45.79|48.75|45.95|48.44|45.64|0
1644902100000|2022-02-15 05:15:00|48.63|45.83|48.61|45.81|48.64|45.84|48.5|45.7|0
1644902400000|2022-02-15 05:20:00|48.63|45.83|48.63|45.83|48.66|45.86|48.51|45.71|0
1644902700000|2022-02-15 05:25:00|48.64|45.84|48.27|45.47|48.64|45.84|48.25|45.45|0
1644903000000|2022-02-15 05:30:00|48.26|45.46|48.27|45.47|48.31|45.51|48.24|45.44|0
1644903300000|2022-02-15 05:35:00|48.22|45.42|48.22|45.42|48.4|45.6|48.15|45.35|0
1644903600000|2022-02-15 05:40:00|48.19|45.39|48.41|45.61|48.42|45.62|48.19|45.39|0
1644903900000|2022-02-15 05:45:00|48.43|45.63|48.44|45.64|48.47|45.67|48.38|45.58|0
1644904200000|2022-02-15 05:50:00|48.43|45.63|48.51|45.71|48.54|45.74|48.3|45.5|0
1644904500000|2022-02-15 05:55:00|48.45|45.65|48.45|45.65|48.56|45.76|48.4|45.6|0
1644904800000|2022-02-15 06:00:00|48.48|45.68|48.24|45.44|48.56|45.76|48.19|45.39|0
1644905100000|2022-02-15 06:05:00|48.25|45.45|48.35|45.55|48.45|45.65|48.23|45.43|0
1644905400000|2022-02-15 06:10:00|48.32|45.52|48.2|45.4|48.34|45.54|48.06|45.26|0
1644905700000|2022-02-15 06:15:00|48.19|45.39|48.14|45.34|48.19|45.39|48.02|45.22|0
1644906000000|2022-02-15 06:20:00|48.13|45.33|48.22|45.42|48.44|45.64|48.09|45.29|0
1644906300000|2022-02-15 06:25:00|48.21|45.41|48|45.2|48.21|45.41|47.93|45.13|0
1644906600000|2022-02-15 06:30:00|48.04|45.24|48.16|45.36|48.18|45.38|48.02|45.22|0
1644906900000|2022-02-15 06:35:00|48.15|45.35|48.07|45.27|48.2|45.4|48.05|45.25|0
1644907200000|2022-02-15 06:40:00|48.06|45.26|48.13|45.33|48.26|45.46|48.05|45.25|0
1644907500000|2022-02-15 06:45:00|48.11|45.31|48.15|45.35|48.29|45.49|48.11|45.31|0
1644907800000|2022-02-15 06:50:00|48.14|45.34|48.07|45.27|48.15|45.35|48.05|45.25|0
1644908100000|2022-02-15 06:55:00|48.05|45.25|48.14|45.34|48.21|45.41|48.05|45.25|0
1644908400000|2022-02-15 07:00:00|48.13|45.33|48.2|45.4|48.43|45.63|48.01|45.21|0
1644908700000|2022-02-15 07:05:00|48.18|45.38|47.7|44.9|48.21|45.41|47.65|44.85|0
1644909000000|2022-02-15 07:10:00|47.72|44.92|47.88|45.08|47.92|45.12|47.65|44.85|0
1644909300000|2022-02-15 07:15:00|47.9|45.1|47.81|45.01|47.92|45.12|47.78|44.98|0
1644909600000|2022-02-15 07:20:00|47.8|45|47.88|45.08|47.88|45.08|47.77|44.97|0
1644909900000|2022-02-15 07:25:00|47.86|45.06|48.01|45.21|48.21|45.41|47.82|45.02|0
1644910200000|2022-02-15 07:30:00|48.02|45.22|48.12|45.32|48.17|45.37|47.91|45.11|0
1644910500000|2022-02-15 07:35:00|48.11|45.31|48.4|45.6|48.4|45.6|48.11|45.31|0
1644910800000|2022-02-15 07:40:00|48.43|45.63|48.6|45.8|48.66|45.86|48.43|45.63|0
1644911100000|2022-02-15 07:45:00|48.61|45.81|48.38|45.58|48.76|45.96|48.23|45.43|0
1644911400000|2022-02-15 07:50:00|48.37|45.57|48.32|45.52|48.47|45.67|48.29|45.49|0
1644911700000|2022-02-15 07:55:00|48.35|45.55|48.41|45.61|48.45|45.65|48.26|45.46|0
1644912000000|2022-02-15 08:00:00|48.44|45.64|47.86|45.06|48.67|45.87|47.82|45.02|0
1644912300000|2022-02-15 08:05:00|47.6|45.2|46.52|44.12|47.83|45.43|46.5|44.1|0
1644912600000|2022-02-15 08:10:00|46.47|44.07|46.64|44.24|46.73|44.33|46.27|43.87|0
1644912900000|2022-02-15 08:15:00|46.56|44.16|46.06|43.66|46.63|44.23|46.04|43.64|0
1644913200000|2022-02-15 08:20:00|46.1|43.7|44.65|42.25|46.38|43.98|44.65|42.25|0
1644913500000|2022-02-15 08:25:00|44.63|42.23|43.82|41.42|45.23|42.83|43.78|41.38|0
1644913800000|2022-02-15 08:30:00|43.81|41.41|42.16|39.76|43.81|41.41|42.16|39.76|0
1644914100000|2022-02-15 08:35:00|42.2|39.8|42.48|40.08|42.74|40.34|42.15|39.75|0
1644914400000|2022-02-15 08:40:00|42.52|40.12|41.93|39.53|43.2|40.8|41.85|39.45|0
1644914700000|2022-02-15 08:45:00|41.95|39.55|41.81|39.41|42.17|39.77|41.79|39.39|0
1644915000000|2022-02-15 08:50:00|41.82|39.42|42.36|39.96|42.36|39.96|41.73|39.33|0
1644915300000|2022-02-15 08:55:00|42.41|40.01|41.98|39.58|42.42|40.02|41.98|39.58|0
1644915600000|2022-02-15 09:00:00|41.97|39.57|42.11|39.71|42.14|39.74|41.83|39.43|0
1644915900000|2022-02-15 09:05:00|42.12|39.72|41.65|39.25|42.12|39.72|41.64|39.24|0
1644916200000|2022-02-15 09:10:00|41.66|39.26|41.93|39.53|42.14|39.74|41.66|39.26|0
1644916500000|2022-02-15 09:15:00|41.91|39.51|41.47|39.07|41.94|39.54|41.33|38.93|0
1644916800000|2022-02-15 09:20:00|41.44|39.04|41.42|39.02|41.57|39.17|41.34|38.94|0
1644917100000|2022-02-15 09:25:00|41.39|38.99|41.61|39.21|41.63|39.23|41.34|38.94|0
1644917400000|2022-02-15 09:30:00|41.6|39.2|41.6|39.2|41.65|39.25|41.48|39.08|0
1644917700000|2022-02-15 09:35:00|41.57|39.17|41.65|39.25|41.71|39.31|41.51|39.11|0
1644918000000|2022-02-15 09:40:00|41.66|39.26|41.67|39.27|41.77|39.37|41.55|39.15|0
1644918300000|2022-02-15 09:45:00|41.71|39.31|41.58|39.18|41.82|39.42|41.53|39.13|0
1644918600000|2022-02-15 09:50:00|41.56|39.16|41.83|39.43|41.88|39.48|41.56|39.16|0
1644918900000|2022-02-15 09:55:00|41.85|39.45|41.62|39.22|41.86|39.46|41.62|39.22|0
1644919200000|2022-02-15 10:00:00|41.43|39.03|41.67|39.27|41.67|39.27|41.14|38.74|0
1644919500000|2022-02-15 10:05:00|41.64|39.24|41.56|39.16|41.74|39.34|41.36|38.96|0
1644919800000|2022-02-15 10:10:00|41.55|39.15|41.68|39.28|41.72|39.32|41.54|39.14|0
1644920100000|2022-02-15 10:15:00|41.67|39.27|41.51|39.11|41.68|39.28|41.37|38.97|0
1644920400000|2022-02-15 10:20:00|41.5|39.1|41.95|39.55|42.08|39.68|41.34|38.94|0
1644920700000|2022-02-15 10:25:00|41.93|39.53|41.67|39.27|41.98|39.58|41.61|39.21|0
1644921000000|2022-02-15 10:30:00|41.62|39.22|41.41|39.01|41.81|39.41|41.37|38.97|0
1644921300000|2022-02-15 10:35:00|41.4|39|41.24|38.84|41.4|39|41.17|38.77|0
1644921600000|2022-02-15 10:40:00|41.25|38.85|41.14|38.74|41.28|38.88|41.07|38.67|0
1644921900000|2022-02-15 10:45:00|41.19|38.79|41.24|38.84|41.3|38.9|41.11|38.71|0
1644922200000|2022-02-15 10:50:00|41.22|38.82|41.31|38.91|41.39|38.99|41.2|38.8|0
1644922500000|2022-02-15 10:55:00|41.3|38.9|41.28|38.88|41.32|38.92|41.2|38.8|0
1644922800000|2022-02-15 11:00:00|41.29|38.89|41.02|38.62|41.33|38.93|41|38.6|0
1644923100000|2022-02-15 11:05:00|41.05|38.65|41.11|38.71|41.13|38.73|40.97|38.57|0
1644923400000|2022-02-15 11:10:00|41.1|38.7|40.83|38.43|41.1|38.7|40.78|38.38|0
1644923700000|2022-02-15 11:15:00|40.81|38.41|40.98|38.58|41.02|38.62|40.7|38.3|0
1644924000000|2022-02-15 11:20:00|41|38.6|40.36|37.96|41|38.6|40.31|37.91|0
1644924300000|2022-02-15 11:25:00|40.37|37.97|40.61|38.21|40.66|38.26|40.37|37.97|0
1644924600000|2022-02-15 11:30:00|40.63|38.23|40.55|38.15|40.63|38.23|40.52|38.12|0
1644924900000|2022-02-15 11:35:00|40.56|38.16|40.38|37.98|40.64|38.24|40.36|37.96|0
1644925200000|2022-02-15 11:40:00|40.39|37.99|40.42|38.02|40.5|38.1|40.37|37.97|0
1644925500000|2022-02-15 11:45:00|40.41|38.01|40.13|37.73|40.43|38.03|40.02|37.62|0
1644925800000|2022-02-15 11:50:00|40.14|37.74|40.3|37.9|40.36|37.96|40.13|37.73|0
1644926100000|2022-02-15 11:55:00|40.29|37.89|40.39|37.99|40.39|37.99|40.2|37.8|0
1644926400000|2022-02-15 12:00:00|40.4|38|40.35|37.95|40.69|38.29|40.24|37.84|0
1644926700000|2022-02-15 12:05:00|40.36|37.96|40.13|37.73|40.44|38.04|39.99|37.59|0
1644927000000|2022-02-15 12:10:00|40.14|37.74|39.95|37.55|40.14|37.74|39.81|37.41|0
1644927300000|2022-02-15 12:15:00|39.94|37.54|39.31|36.91|40.05|37.65|39.19|36.79|0
1644927600000|2022-02-15 12:20:00|39.3|36.9|40.41|38.01|40.56|38.16|39.25|36.85|0
1644927900000|2022-02-15 12:25:00|40.37|37.97|40.4|38|40.48|38.08|40.37|37.97|0
1644928200000|2022-02-15 12:30:00|40.42|38.02|40.48|38.08|40.52|38.12|40.4|38|0
1644928500000|2022-02-15 12:35:00|40.47|38.07|40.4|38|41.15|38.75|40.27|37.87|0
1644928800000|2022-02-15 12:40:00|40.41|38.01|40.54|38.14|40.67|38.27|40.4|38|0
1644929100000|2022-02-15 12:45:00|40.55|38.15|40.16|37.76|42.68|40.28|40.15|37.75|0
1644929400000|2022-02-15 12:50:00|40.15|37.75|40.01|37.61|40.29|37.89|39.97|37.57|0
1644929700000|2022-02-15 12:55:00|39.99|37.59|39.95|37.55|40.02|37.62|39.95|37.55|0
1644930000000|2022-02-15 13:00:00|39.96|37.56|40.07|37.67|40.07|37.67|39.87|37.47|0
1644930300000|2022-02-15 13:05:00|40.08|37.68|40.16|37.76|40.19|37.79|40.03|37.63|0
1644930600000|2022-02-15 13:10:00|40.19|37.79|40.25|37.85|40.3|37.9|40.17|37.77|0
1644930900000|2022-02-15 13:15:00|40.27|37.87|40.38|37.98|40.47|38.07|40.25|37.85|0
1644931200000|2022-02-15 13:20:00|40.39|37.99|40.28|37.88|40.44|38.04|40.23|37.83|0
1644931500000|2022-02-15 13:25:00|40.27|37.87|40.36|37.96|40.57|38.17|40.27|37.87|0
1644931800000|2022-02-15 13:30:00|40.54|38.14|40.69|38.29|40.96|38.56|40.54|38.14|0
1644932100000|2022-02-15 13:35:00|40.71|38.31|41.16|38.76|41.23|38.83|40.14|37.74|0
1644932400000|2022-02-15 13:40:00|41.18|38.78|40.85|38.45|41.25|38.85|40.85|38.45|0
1644932700000|2022-02-15 13:45:00|40.84|38.44|40.81|38.41|41.02|38.62|40.81|38.41|0
1644933000000|2022-02-15 13:50:00|40.83|38.43|41.13|38.73|41.13|38.73|40.81|38.41|0
1644933300000|2022-02-15 13:55:00|41.15|38.75|41.34|38.94|41.41|39.01|41.15|38.75|0
1644933600000|2022-02-15 14:00:00|41.32|38.92|41.37|38.97|41.52|39.12|41.29|38.89|0
1644933900000|2022-02-15 14:05:00|41.35|38.95|41.25|38.85|41.4|39|41.16|38.76|0
1644934200000|2022-02-15 14:10:00|41.27|38.87|41.59|39.19|41.63|39.23|41.27|38.87|0
1644934500000|2022-02-15 14:15:00|41.58|39.18|41.41|39.01|41.71|39.31|41.36|38.96|0
1644934800000|2022-02-15 14:20:00|41.4|39|41.2|38.8|41.43|39.03|41.08|38.68|0
1644935100000|2022-02-15 14:25:00|41.19|38.79|41.61|39.21|41.62|39.22|41.15|38.75|0
1644935400000|2022-02-15 14:30:00|41.48|39.08|40.74|38.34|41.69|39.29|40.67|38.27|0
1644935700000|2022-02-15 14:35:00|40.69|38.29|40.09|37.69|40.9|38.5|40.02|37.62|0
1644936000000|2022-02-15 14:40:00|40.1|37.7|40.22|37.82|40.33|37.93|39.92|37.52|0
1644936300000|2022-02-15 14:45:00|40.1|37.7|40.43|38.03|40.44|38.04|39.72|37.32|0
1644936600000|2022-02-15 14:50:00|40.55|38.15|40.54|38.14|40.87|38.47|40.49|38.09|0
1644936900000|2022-02-15 14:55:00|40.55|38.15|40.79|38.39|41.03|38.63|40.49|38.09|0
1644937200000|2022-02-15 15:00:00|40.82|38.42|41.08|38.68|41.31|38.91|40.03|37.63|0
1644937500000|2022-02-15 15:05:00|41.03|38.63|40.85|38.45|41.27|38.87|40.7|38.3|0
1644937800000|2022-02-15 15:10:00|40.87|38.47|40.98|38.58|41.26|38.86|40.87|38.47|0
1644938100000|2022-02-15 15:15:00|41.01|38.61|40.8|38.4|41.01|38.61|40.64|38.24|0
1644938400000|2022-02-15 15:20:00|40.82|38.42|40.75|38.35|41.06|38.66|40.64|38.24|0
1644938700000|2022-02-15 15:25:00|40.77|38.37|40.39|37.99|41.14|38.74|40.39|37.99|0
1644939000000|2022-02-15 15:30:00|40.34|37.94|40.51|38.11|40.58|38.18|40.32|37.92|0
1644939300000|2022-02-15 15:35:00|40.47|38.07|40.38|37.98|40.6|38.2|40.29|37.89|0
1644939600000|2022-02-15 15:40:00|40.35|37.95|40.05|37.65|40.42|38.02|40.02|37.62|0
1644939900000|2022-02-15 15:45:00|40.02|37.62|39.85|37.45|40.08|37.68|39.82|37.42|0
1644940200000|2022-02-15 15:50:00|39.86|37.46|39.72|37.32|40.67|38.27|39.7|37.3|0
1644940500000|2022-02-15 15:55:00|39.73|37.33|39.88|37.48|40|37.6|39.63|37.23|0
1644940800000|2022-02-15 16:00:00|39.89|37.49|39.7|37.3|39.92|37.52|39.68|37.28|0
1644941100000|2022-02-15 16:05:00|39.67|37.27|40.02|37.62|40.12|37.72|39.64|37.24|0
1644941400000|2022-02-15 16:10:00|40.06|37.66|40.27|37.87|40.34|37.94|40.06|37.66|0
1644941700000|2022-02-15 16:15:00|40.26|37.86|40.38|37.98|40.4|38|40.18|37.78|0
1644942000000|2022-02-15 16:20:00|40.35|37.95|40.32|37.92|40.38|37.98|40.18|37.78|0
1644942300000|2022-02-15 16:25:00|40.33|37.93|41.52|39.12|41.57|39.17|39.81|37.41|0
1644942600000|2022-02-15 16:30:00|41.47|39.07|39.85|37.45|41.47|39.07|39.85|37.45|0
1644942900000|2022-02-15 16:35:00|39.86|37.46|39.75|37.35|39.88|37.48|39.64|37.24|0
1644943200000|2022-02-15 16:40:00|39.76|37.36|39.97|37.57|39.97|37.57|39.74|37.34|0
1644943500000|2022-02-15 16:45:00|39.96|37.56|39.95|37.55|40|37.6|39.78|37.38|0
1644943800000|2022-02-15 16:50:00|39.94|37.54|40.02|37.62|40.1|37.7|39.89|37.49|0
1644944100000|2022-02-15 16:55:00|40|37.6|39.8|37.4|40.05|37.65|39.71|37.31|0
1644944400000|2022-02-15 17:00:00|39.78|37.38|39.93|37.53|40.02|37.62|39.61|37.21|0
1644944700000|2022-02-15 17:05:00|39.92|37.52|40.11|37.71|40.19|37.79|39.86|37.46|0
1644945000000|2022-02-15 17:10:00|40.07|37.67|40.29|37.89|40.29|37.89|40.01|37.61|0
1644945300000|2022-02-15 17:15:00|40.28|37.88|40.61|38.21|40.66|38.26|40.26|37.86|0
1644945600000|2022-02-15 17:20:00|40.63|38.23|40.74|38.34|40.8|38.4|40.56|38.16|0
1644945900000|2022-02-15 17:25:00|40.71|38.31|40.59|38.19|40.9|38.5|40.55|38.15|0
1644946200000|2022-02-15 17:30:00|40.61|38.21|40.72|38.32|40.77|38.37|40.14|37.74|0
1644946500000|2022-02-15 17:35:00|40.69|38.29|40.66|38.26|40.72|38.32|40.54|38.14|0
1644946800000|2022-02-15 17:40:00|40.67|38.27|40.68|38.28|40.8|38.4|40.58|38.18|0
1644947100000|2022-02-15 17:45:00|40.67|38.27|41.26|38.86|41.28|38.88|40.63|38.23|0
1644947400000|2022-02-15 17:50:00|41.23|38.83|41.05|38.65|41.26|38.86|41|38.6|0
1644947700000|2022-02-15 17:55:00|41.07|38.67|40.87|38.47|41.1|38.7|40.85|38.45|0
1644948000000|2022-02-15 18:00:00|40.85|38.45|40.66|38.26|40.94|38.54|40.63|38.23|0
1644948300000|2022-02-15 18:05:00|40.68|38.28|40.47|38.07|40.68|38.28|40.47|38.07|0
1644948600000|2022-02-15 18:10:00|40.48|38.08|40.47|38.07|40.58|38.18|40.42|38.02|0
1644948900000|2022-02-15 18:15:00|40.45|38.05|40.58|38.18|40.63|38.23|40.44|38.04|0
1644949200000|2022-02-15 18:20:00|40.56|38.16|40.07|37.67|40.56|38.16|40.04|37.64|0
1644949500000|2022-02-15 18:25:00|40.04|37.64|39.88|37.48|40.07|37.67|39.83|37.43|0
1644949800000|2022-02-15 18:30:00|39.86|37.46|39.99|37.59|40.35|37.95|39.51|37.11|0
1644950100000|2022-02-15 18:35:00|39.97|37.57|40.03|37.63|40.11|37.71|39.95|37.55|0
1644950400000|2022-02-15 18:40:00|40.02|37.62|39.99|37.59|40.08|37.68|39.91|37.51|0
1644950700000|2022-02-15 18:45:00|40|37.6|39.89|37.49|40.05|37.65|39.86|37.46|0
1644951000000|2022-02-15 18:50:00|39.88|37.48|39.95|37.55|40.02|37.62|39.84|37.44|0
1644951300000|2022-02-15 18:55:00|39.94|37.54|39.9|37.5|39.95|37.55|39.84|37.44|0
1644951600000|2022-02-15 19:00:00|39.87|37.47|40|37.6|40.08|37.68|39.84|37.44|0
1644951900000|2022-02-15 19:05:00|40.01|37.61|40.31|37.91|40.5|38.1|39.98|37.58|0
1644952200000|2022-02-15 19:10:00|40.26|37.86|40.21|37.81|40.37|37.97|40.17|37.77|0
1644952500000|2022-02-15 19:15:00|40.18|37.78|39.99|37.59|40.37|37.97|39.93|37.53|0
1644952800000|2022-02-15 19:20:00|40.02|37.62|40.02|37.62|40.07|37.67|39.87|37.47|0
1644953100000|2022-02-15 19:25:00|40.05|37.65|39.99|37.59|40.1|37.7|39.93|37.53|0
1644953400000|2022-02-15 19:30:00|39.97|37.57|40.15|37.75|40.18|37.78|39.9|37.5|0
1644953700000|2022-02-15 19:35:00|40.13|37.73|40|37.6|40.13|37.73|39.97|37.57|0
1644954000000|2022-02-15 19:40:00|39.99|37.59|39.85|37.45|40.4|38|39.83|37.43|0
1644954300000|2022-02-15 19:45:00|39.83|37.43|40.08|37.68|40.1|37.7|39.74|37.34|0
1644954600000|2022-02-15 19:50:00|40.13|37.73|40.08|37.68|40.28|37.88|39.98|37.58|0
1644954900000|2022-02-15 19:55:00|40.09|37.69|39.95|37.55|40.14|37.74|39.92|37.52|0
1644955200000|2022-02-15 20:00:00|39.97|37.57|39.7|37.3|40.01|37.61|39.7|37.3|0
1644955500000|2022-02-15 20:05:00|39.67|37.27|38.65|36.25|39.88|37.48|38.59|36.19|0
1644955800000|2022-02-15 20:10:00|38.63|36.23|38.66|36.26|38.74|36.34|38.59|36.19|0
1644956100000|2022-02-15 20:15:00|38.65|36.25|38.63|36.23|38.85|36.45|38.63|36.23|0
1644956400000|2022-02-15 20:20:00|38.61|36.21|38.8|36.4|38.91|36.51|38.57|36.17|0
1644956700000|2022-02-15 20:25:00|38.81|36.41|38.75|36.35|38.9|36.5|38.75|36.35|0
1644957000000|2022-02-15 20:30:00|38.77|36.37|39.35|36.95|39.4|37|38.76|36.36|0
1644957300000|2022-02-15 20:35:00|39.4|37|38.94|36.54|39.59|37.19|38.8|36.4|0
1644957600000|2022-02-15 20:40:00|38.91|36.51|38.92|36.52|39.55|37.15|38.89|36.49|0
1644957900000|2022-02-15 20:45:00|38.93|36.53|38.94|36.54|39.29|36.89|38.75|36.35|0
1644958200000|2022-02-15 20:50:00|38.93|36.53|38.47|36.07|38.93|36.53|38.09|35.69|0
1644958500000|2022-02-15 20:55:00|38.49|36.09|38.21|35.81|38.7|36.3|38.09|35.69|0
1644958800000|2022-02-15 21:00:00|38.18|35.78|38.67|36.27|38.69|36.29|38.18|35.78|0
1644959100000|2022-02-15 21:05:00|38.64|36.24|38.83|36.43|38.88|36.48|38.64|36.24|0
1644959400000|2022-02-15 21:10:00|38.84|36.44|38.76|36.36|38.93|36.53|38.7|36.3|0
1644959700000|2022-02-15 21:15:00|38.77|36.37|38.8|36|39|36.37|38.77|36|0
1644960000000|2022-02-15 21:20:00|38.82|36.02|38.73|35.93|38.85|36.05|38.7|35.9|0
1644960300000|2022-02-15 21:25:00|38.71|35.91|38.65|35.85|38.73|35.93|38.63|35.83|0
1644960600000|2022-02-15 21:30:00|38.66|35.86|38.63|35.83|38.67|35.87|38.6|35.8|0
1644960900000|2022-02-15 21:35:00|38.62|35.82|38.68|35.88|38.69|35.89|38.6|35.8|0
1644961200000|2022-02-15 21:40:00|38.66|35.86|38.83|36.03|38.84|36.04|38.65|35.85|0
1644961500000|2022-02-15 21:45:00|38.84|36.04|39.01|36.21|39.03|36.23|38.8|36|0
1644961800000|2022-02-15 21:50:00|39|36.2|38.84|36.04|39.03|36.23|38.81|36.01|0
1644962100000|2022-02-15 21:55:00|38.86|36.06|38.83|36.03|38.93|36.13|38.72|35.92|0
1644962400000|2022-02-15 22:00:00|38.79|35.99|38.78|35.98|38.81|36.01|38.77|35.97|0
1644962700000|2022-02-15 22:05:00|38.8|36|38.78|35.98|38.83|36.03|38.78|35.98|0
1644963000000|2022-02-15 22:10:00|38.79|35.99|38.85|36.05|38.85|36.05|38.79|35.99|0
1644963300000|2022-02-15 22:15:00|38.87|36.07|38.89|36.09|38.9|36.1|38.87|36.07|0
1644963600000|2022-02-15 22:20:00|38.9|36.1|38.92|36.12|38.93|36.13|38.88|36.08|0
1644963900000|2022-02-15 22:25:00|38.89|36.09|38.91|36.11|38.93|36.13|38.89|36.09|0
1644964200000|2022-02-15 22:30:00|38.9|36.1|38.9|36.1|38.9|36.1|38.89|36.09|0
1644964500000|2022-02-15 22:35:00|38.91|36.11|38.9|36.1|38.91|36.11|38.89|36.09|0
1644964800000|2022-02-15 22:40:00|38.89|36.09|38.89|36.09|38.91|36.11|38.88|36.08|0
1644965100000|2022-02-15 22:45:00|38.9|36.1|38.89|36.09|38.9|36.1|38.89|36.09|0
1644965400000|2022-02-15 22:50:00|38.88|36.08|38.89|36.09|38.9|36.1|38.88|36.08|0
1644965700000|2022-02-15 22:55:00|38.88|36.08|38.85|36.05|38.88|36.08|38.8|36|0
1644966000000|2022-02-15 23:00:00|38.76|35.96|38.73|35.93|38.87|36.07|38.69|35.89|0
1644966300000|2022-02-15 23:05:00|38.75|35.95|38.75|35.95|38.78|35.98|38.65|35.85|0
1644966600000|2022-02-15 23:10:00|38.73|35.93|38.84|36.04|38.85|36.05|38.72|35.92|0
1644966900000|2022-02-15 23:15:00|38.85|36.05|38.83|36.03|38.87|36.07|38.77|35.97|0
1644967200000|2022-02-15 23:20:00|38.82|36.02|38.95|36.15|38.97|36.17|38.82|36.02|0
1644967500000|2022-02-15 23:25:00|38.94|36.14|38.96|36.16|39|36.2|38.86|36.06|0
1644967800000|2022-02-15 23:30:00|38.95|36.15|38.89|36.09|38.96|36.16|38.82|36.02|0
1644968100000|2022-02-15 23:35:00|38.9|36.1|38.81|36.01|38.9|36.1|38.8|36|0
1644968400000|2022-02-15 23:40:00|38.82|36.02|38.88|36.08|38.88|36.08|38.78|35.98|0
1644968700000|2022-02-15 23:45:00|38.89|36.09|39.12|36.32|39.12|36.32|38.84|36.04|0
1644969000000|2022-02-15 23:50:00|39.14|36.34|39.1|36.3|39.18|36.38|39.04|36.24|0
1644969300000|2022-02-15 23:55:00|39.14|36.34|39.07|36.27|39.14|36.34|39.05|36.25|0
1644969600000|2022-02-16 00:00:00|39.1|36.3|39.05|36.25|39.13|36.33|39.01|36.21|0
1644969900000|2022-02-16 00:05:00|39.04|36.24|39|36.2|39.19|36.39|39|36.2|0
1644970200000|2022-02-16 00:10:00|38.98|36.18|39.14|36.34|39.18|36.38|38.98|36.18|0
1644970500000|2022-02-16 00:15:00|39.15|36.35|39.14|36.34|39.18|36.38|39.11|36.31|0
1644970800000|2022-02-16 00:20:00|39.16|36.36|39.21|36.41|39.24|36.44|39.16|36.36|0
1644971100000|2022-02-16 00:25:00|39.2|36.4|39.21|36.41|39.22|36.42|39.13|36.33|0
1644971400000|2022-02-16 00:30:00|39.22|36.42|39.16|36.36|39.22|36.42|39.15|36.35|0
1644971700000|2022-02-16 00:35:00|39.17|36.37|39.16|36.36|39.17|36.37|39.12|36.32|0
1644972000000|2022-02-16 00:40:00|39.17|36.37|39.19|36.39|39.2|36.4|39.14|36.34|0
1644972300000|2022-02-16 00:45:00|39.17|36.37|39.18|36.38|39.23|36.43|39.17|36.37|0
1644972600000|2022-02-16 00:50:00|39.2|36.4|39.18|36.38|39.23|36.43|39.15|36.35|0
1644972900000|2022-02-16 00:55:00|39.2|36.4|39.21|36.41|39.23|36.43|39.17|36.37|0
1644973200000|2022-02-16 01:00:00|39.18|36.38|39.18|36.38|39.23|36.43|39.15|36.35|0
1644973500000|2022-02-16 01:05:00|39.16|36.36|39.05|36.25|39.17|36.37|39.02|36.22|0
1644973800000|2022-02-16 01:10:00|39.04|36.24|39.19|36.39|39.19|36.39|39.04|36.24|0
1644974100000|2022-02-16 01:15:00|39.18|36.38|39.19|36.39|39.21|36.41|39.1|36.3|0
1644974400000|2022-02-16 01:20:00|39.18|36.38|39.18|36.38|39.22|36.42|39.16|36.36|0
1644974700000|2022-02-16 01:25:00|39.19|36.39|39.17|36.37|39.19|36.39|39.13|36.33|0
1644975000000|2022-02-16 01:30:00|39.16|36.36|39.2|36.4|39.22|36.42|39.13|36.33|0
1644975300000|2022-02-16 01:35:00|39.18|36.38|39.14|36.34|39.22|36.42|39.12|36.32|0
1644975600000|2022-02-16 01:40:00|39.12|36.32|39.22|36.42|39.22|36.42|39.12|36.32|0
1644975900000|2022-02-16 01:45:00|39.2|36.4|39.15|36.35|39.2|36.4|39.14|36.34|0
1644976200000|2022-02-16 01:50:00|39.14|36.34|39.11|36.31|39.17|36.37|39.09|36.29|0
1644976500000|2022-02-16 01:55:00|39.12|36.32|39.07|36.27|39.14|36.34|39.07|36.27|0
1644976800000|2022-02-16 02:00:00|39.06|36.26|39.04|36.24|39.07|36.27|39.02|36.22|0
1644977100000|2022-02-16 02:05:00|39.03|36.23|38.89|36.09|39.06|36.26|38.89|36.09|0
1644977400000|2022-02-16 02:10:00|38.87|36.07|38.99|36.19|39.05|36.25|38.87|36.07|0
1644977700000|2022-02-16 02:15:00|39|36.2|38.94|36.14|39.01|36.21|38.91|36.11|0
1644978000000|2022-02-16 02:20:00|38.93|36.13|38.95|36.15|38.97|36.17|38.91|36.11|0
1644978300000|2022-02-16 02:25:00|38.94|36.14|38.99|36.19|38.99|36.19|38.94|36.14|0
1644978600000|2022-02-16 02:30:00|38.97|36.17|39.03|36.23|39.1|36.3|38.97|36.17|0
1644978900000|2022-02-16 02:35:00|39.02|36.22|39.11|36.31|39.13|36.33|39.02|36.22|0
1644979200000|2022-02-16 02:40:00|39.09|36.29|39.09|36.29|39.14|36.34|39.08|36.28|0
1644979500000|2022-02-16 02:45:00|39.1|36.3|39.05|36.25|39.11|36.31|38.95|36.15|0
1644979800000|2022-02-16 02:50:00|39.06|36.26|39.03|36.23|39.06|36.26|39.03|36.23|0
1644980100000|2022-02-16 02:55:00|39.04|36.24|39.03|36.23|39.12|36.32|39.01|36.21|0
1644980400000|2022-02-16 03:00:00|39.01|36.21|39.03|36.23|39.09|36.29|38.96|36.16|0
1644980700000|2022-02-16 03:05:00|39.04|36.24|38.96|36.16|39.04|36.24|38.96|36.16|0
1644981000000|2022-02-16 03:10:00|38.98|36.18|38.96|36.16|38.99|36.19|38.96|36.16|0
1644981300000|2022-02-16 03:15:00|38.98|36.18|39.02|36.22|39.02|36.22|38.96|36.16|0
1644981600000|2022-02-16 03:20:00|39.01|36.21|39.08|36.28|39.08|36.28|39.01|36.21|0
1644981900000|2022-02-16 03:25:00|39.07|36.27|39.04|36.24|39.11|36.31|39.04|36.24|0
1644982200000|2022-02-16 03:30:00|39.05|36.25|39.05|36.25|39.13|36.33|39.03|36.23|0
1644982500000|2022-02-16 03:35:00|39.06|36.26|39.06|36.26|39.08|36.28|39.05|36.25|0
1644982800000|2022-02-16 03:40:00|39.05|36.25|39.07|36.27|39.08|36.28|39.02|36.22|0
1644983100000|2022-02-16 03:45:00|39.06|36.26|39.08|36.28|39.11|36.31|39.05|36.25|0
1644983400000|2022-02-16 03:50:00|39.09|36.29|39.15|36.35|39.15|36.35|39.08|36.28|0
1644983700000|2022-02-16 03:55:00|39.14|36.34|39.04|36.24|39.18|36.38|39.04|36.24|0
1644984000000|2022-02-16 04:00:00|39.06|36.26|39.06|36.26|39.09|36.29|39.04|36.24|0
1644984300000|2022-02-16 04:05:00|39.04|36.24|39.06|36.26|39.09|36.29|39.04|36.24|0
1644984600000|2022-02-16 04:10:00|39.07|36.27|39.04|36.24|39.07|36.27|39.04|36.24|0
1644984900000|2022-02-16 04:15:00|39.05|36.25|39.04|36.24|39.05|36.25|39.04|36.24|0
1644985200000|2022-02-16 04:20:00|38.99|36.19|39.02|36.22|39.02|36.22|38.99|36.19|0
1644985500000|2022-02-16 04:25:00|39.04|36.24|39.1|36.3|39.1|36.3|39.02|36.22|0
1644985800000|2022-02-16 04:30:00|39.08|36.28|39.08|36.28|39.09|36.29|39.07|36.27|0
1644986100000|2022-02-16 04:35:00|39.1|36.3|39.05|36.25|39.11|36.31|39.04|36.24|0
1644986400000|2022-02-16 04:40:00|39.04|36.24|39.03|36.23|39.06|36.26|39.02|36.22|0
1644986700000|2022-02-16 04:45:00|39.02|36.22|38.81|36.01|39.03|36.23|38.81|36.01|0
1644987000000|2022-02-16 04:50:00|38.79|35.99|38.75|35.95|38.81|36.01|38.74|35.94|0
1644987300000|2022-02-16 04:55:00|38.74|35.94|38.7|35.9|38.74|35.94|38.68|35.88|0
1644987600000|2022-02-16 05:00:00|38.68|35.88|38.56|35.76|38.71|35.91|38.56|35.76|0
1644987900000|2022-02-16 05:05:00|38.57|35.77|38.59|35.79|38.62|35.82|38.56|35.76|0
1644988200000|2022-02-16 05:10:00|38.6|35.8|38.51|35.71|38.62|35.82|38.48|35.68|0
1644988500000|2022-02-16 05:15:00|38.5|35.7|38.55|35.75|38.56|35.76|38.48|35.68|0
1644988800000|2022-02-16 05:20:00|38.57|35.77|38.55|35.75|38.6|35.8|38.52|35.72|0
1644989100000|2022-02-16 05:25:00|38.54|35.74|38.58|35.78|38.6|35.8|38.52|35.72|0
1644989400000|2022-02-16 05:30:00|38.6|35.8|38.58|35.78|38.6|35.8|38.5|35.7|0
1644989700000|2022-02-16 05:35:00|38.56|35.76|38.53|35.73|38.59|35.79|38.52|35.72|0
1644990000000|2022-02-16 05:40:00|38.52|35.72|38.53|35.73|38.58|35.78|38.52|35.72|0
1644990300000|2022-02-16 05:45:00|38.54|35.74|38.5|35.7|38.54|35.74|38.45|35.65|0
1644990600000|2022-02-16 05:50:00|38.51|35.71|38.51|35.71|38.53|35.73|38.45|35.65|0
1644990900000|2022-02-16 05:55:00|38.53|35.73|38.52|35.72|38.56|35.76|38.48|35.68|0
1644991200000|2022-02-16 06:00:00|38.51|35.71|38.55|35.75|38.56|35.76|38.37|35.57|0
1644991500000|2022-02-16 06:05:00|38.54|35.74|38.63|35.83|38.68|35.88|38.54|35.74|0
1644991800000|2022-02-16 06:10:00|38.65|35.85|38.57|35.77|38.66|35.86|38.54|35.74|0
1644992100000|2022-02-16 06:15:00|38.58|35.78|38.48|35.68|38.61|35.81|38.46|35.66|0
1644992400000|2022-02-16 06:20:00|38.47|35.67|38.46|35.66|38.5|35.7|38.44|35.64|0
1644992700000|2022-02-16 06:25:00|38.48|35.68|38.46|35.66|38.49|35.69|38.44|35.64|0
1644993000000|2022-02-16 06:30:00|38.44|35.64|38.37|35.57|38.44|35.64|38.34|35.54|0
1644993300000|2022-02-16 06:35:00|38.4|35.6|38.39|35.59|38.41|35.61|38.37|35.57|0
1644993600000|2022-02-16 06:40:00|38.4|35.6|38.38|35.58|38.41|35.61|38.33|35.53|0
1644993900000|2022-02-16 06:45:00|38.39|35.59|38.32|35.52|38.41|35.61|38.32|35.52|0
1644994200000|2022-02-16 06:50:00|38.33|35.53|38.38|35.58|38.41|35.61|38.32|35.52|0
1644994500000|2022-02-16 06:55:00|38.37|35.57|38.37|35.57|38.38|35.58|38.34|35.54|0
1644994800000|2022-02-16 07:00:00|38.41|35.61|38.31|35.51|38.44|35.64|38.16|35.36|0
1644995100000|2022-02-16 07:05:00|38.33|35.53|38.33|35.53|38.34|35.54|38.28|35.48|0
1644995400000|2022-02-16 07:10:00|38.31|35.51|38.39|35.59|38.45|35.65|38.3|35.5|0
1644995700000|2022-02-16 07:15:00|38.42|35.62|38.46|35.66|38.51|35.71|38.36|35.56|0
1644996000000|2022-02-16 07:20:00|38.48|35.68|38.48|35.68|38.54|35.74|38.43|35.63|0
1644996300000|2022-02-16 07:25:00|38.46|35.66|38.45|35.65|38.54|35.74|38.43|35.63|0
1644996600000|2022-02-16 07:30:00|38.44|35.64|38.37|35.57|38.53|35.73|38.35|35.55|0
1644996900000|2022-02-16 07:35:00|38.39|35.59|38.24|35.44|38.9|36.1|38.24|35.44|0
1644997200000|2022-02-16 07:40:00|38.25|35.45|38.3|35.5|38.31|35.51|38.19|35.39|0
1644997500000|2022-02-16 07:45:00|38.27|35.47|38.34|35.54|38.35|35.55|38.27|35.47|0
1644997800000|2022-02-16 07:50:00|38.35|35.55|38.42|35.62|38.46|35.66|38.28|35.48|0
1644998100000|2022-02-16 07:55:00|38.41|35.61|38.26|35.46|38.45|35.65|38.25|35.45|0
1644998400000|2022-02-16 08:00:00|38.25|35.45|38.5|35.7|38.58|35.78|38.14|35.34|0
1644998700000|2022-02-16 08:05:00|38.31|35.91|38.27|35.87|38.37|35.97|38.2|35.8|0
1644999000000|2022-02-16 08:10:00|38.29|35.89|37.85|35.45|38.32|35.92|37.85|35.45|0
1644999300000|2022-02-16 08:15:00|37.82|35.42|37.23|34.83|37.82|35.42|37.11|34.71|0
1644999600000|2022-02-16 08:20:00|37.19|34.79|37.03|34.63|37.19|34.79|36.87|34.47|0
1644999900000|2022-02-16 08:25:00|37.01|34.61|37.08|34.68|37.2|34.8|36.96|34.56|0
1645000200000|2022-02-16 08:30:00|37.09|34.69|37.11|34.71|37.22|34.82|37.06|34.66|0
1645000500000|2022-02-16 08:35:00|37.09|34.69|37.02|34.62|37.09|34.69|36.91|34.51|0
1645000800000|2022-02-16 08:40:00|37|34.6|37.29|34.89|37.31|34.91|36.97|34.57|0
1645001100000|2022-02-16 08:45:00|37.3|34.9|37.22|34.82|37.44|35.04|37.21|34.81|0
1645001400000|2022-02-16 08:50:00|37.2|34.8|37.34|34.94|37.42|35.02|37.16|34.76|0
1645001700000|2022-02-16 08:55:00|37.35|34.95|37.1|34.7|37.36|34.96|37.03|34.63|0
1645002000000|2022-02-16 09:00:00|37.04|34.64|36.83|34.43|37.15|34.75|36.63|34.23|0
1645002300000|2022-02-16 09:05:00|36.86|34.46|37.41|35.01|37.78|35.38|36.86|34.46|0
1645002600000|2022-02-16 09:10:00|37.42|35.02|37.33|34.93|37.74|35.34|37.31|34.91|0
1645002900000|2022-02-16 09:15:00|37.31|34.91|37.34|34.94|37.43|35.03|37.31|34.91|0
1645003200000|2022-02-16 09:20:00|37.37|34.97|37.44|35.04|37.53|35.13|37.31|34.91|0
1645003500000|2022-02-16 09:25:00|37.45|35.05|37.46|35.06|37.48|35.08|37.39|34.99|0
1645003800000|2022-02-16 09:30:00|37.47|35.07|37.38|34.98|37.48|35.08|37.21|34.81|0
1645004100000|2022-02-16 09:35:00|37.41|35.01|37.38|34.98|37.52|35.12|37.35|34.95|0
1645004400000|2022-02-16 09:40:00|37.4|35|37.62|35.22|37.64|35.24|37.35|34.95|0
1645004700000|2022-02-16 09:45:00|37.59|35.19|37.55|35.15|37.64|35.24|37.53|35.13|0
1645005000000|2022-02-16 09:50:00|37.56|35.16|37.53|35.13|37.59|35.19|37.43|35.03|0
1645005300000|2022-02-16 09:55:00|37.54|35.14|37.72|35.32|37.8|35.4|37.51|35.11|0
1645005600000|2022-02-16 10:00:00|37.75|35.35|37.87|35.47|38.19|35.79|37.74|35.34|0
1645005900000|2022-02-16 10:05:00|37.86|35.46|37.84|35.44|37.98|35.58|37.78|35.38|0
1645006200000|2022-02-16 10:10:00|37.83|35.43|37.71|35.31|37.88|35.48|37.68|35.28|0
1645006500000|2022-02-16 10:15:00|37.69|35.29|37.98|35.58|38.03|35.63|37.66|35.26|0
1645006800000|2022-02-16 10:20:00|37.99|35.59|38.43|36.03|38.5|36.1|37.96|35.56|0
1645007100000|2022-02-16 10:25:00|38.45|36.05|38.22|35.82|38.48|36.08|38.16|35.76|0
1645007400000|2022-02-16 10:30:00|38.24|35.84|38.06|35.66|38.32|35.92|38.06|35.66|0
1645007700000|2022-02-16 10:35:00|38.08|35.68|38.14|35.74|38.87|36.47|38.03|35.63|0
1645008000000|2022-02-16 10:40:00|38.13|35.73|37.99|35.59|38.13|35.73|37.96|35.56|0
1645008300000|2022-02-16 10:45:00|37.98|35.58|37.96|35.56|38.09|35.69|37.93|35.53|0
1645008600000|2022-02-16 10:50:00|37.97|35.57|37.9|35.5|37.99|35.59|37.86|35.46|0
1645008900000|2022-02-16 10:55:00|37.89|35.49|37.88|35.48|37.92|35.52|37.78|35.38|0
1645009200000|2022-02-16 11:00:00|37.87|35.47|37.85|35.45|37.92|35.52|37.66|35.26|0
1645009500000|2022-02-16 11:05:00|37.84|35.44|37.87|35.47|37.88|35.48|37.75|35.35|0
1645009800000|2022-02-16 11:10:00|37.88|35.48|38.09|35.69|38.11|35.71|37.88|35.48|0
1645010100000|2022-02-16 11:15:00|38.08|35.68|38.03|35.63|38.08|35.68|37.93|35.53|0
1645010400000|2022-02-16 11:20:00|38.02|35.62|38.02|35.62|38.08|35.68|37.95|35.55|0
1645010700000|2022-02-16 11:25:00|38.01|35.61|37.98|35.58|38.18|35.78|37.98|35.58|0
1645011000000|2022-02-16 11:30:00|38|35.6|37.85|35.45|38.06|35.66|37.77|35.37|0
1645011300000|2022-02-16 11:35:00|37.86|35.46|37.74|35.34|37.92|35.52|37.74|35.34|0
1645011600000|2022-02-16 11:40:00|37.69|35.29|37.77|35.37|37.83|35.43|37.69|35.29|0
1645011900000|2022-02-16 11:45:00|37.78|35.38|37.78|35.38|37.79|35.39|37.71|35.31|0
1645012200000|2022-02-16 11:50:00|37.77|35.37|37.89|35.49|37.9|35.5|37.75|35.35|0
1645012500000|2022-02-16 11:55:00|37.9|35.5|37.8|35.4|37.9|35.5|37.64|35.24|0
1645012800000|2022-02-16 12:00:00|37.82|35.42|37.58|35.18|37.84|35.44|37.58|35.18|0
1645013100000|2022-02-16 12:05:00|37.6|35.2|37.7|35.3|37.7|35.3|37.6|35.2|0
1645013400000|2022-02-16 12:10:00|37.79|35.39|37.64|35.24|37.87|35.47|37.63|35.23|0
1645013700000|2022-02-16 12:15:00|37.65|35.25|37.75|35.35|37.84|35.44|37.65|35.25|0
1645014000000|2022-02-16 12:20:00|37.74|35.34|37.8|35.4|37.83|35.43|37.7|35.3|0
1645014300000|2022-02-16 12:25:00|37.77|35.37|37.7|35.3|37.8|35.4|37.62|35.22|0
1645014600000|2022-02-16 12:30:00|37.76|35.36|37.92|35.52|37.95|35.55|37.73|35.33|0
1645014900000|2022-02-16 12:35:00|37.91|35.51|38.24|35.84|38.29|35.89|37.91|35.51|0
1645015200000|2022-02-16 12:40:00|38.26|35.86|38.22|35.82|38.38|35.98|38.16|35.76|0
1645015500000|2022-02-16 12:45:00|38.24|35.84|38.12|35.72|38.27|35.87|38.1|35.7|0
1645015800000|2022-02-16 12:50:00|38.1|35.7|38.24|35.84|38.24|35.84|38.02|35.62|0
1645016100000|2022-02-16 12:55:00|38.22|35.82|38.16|35.76|38.37|35.97|38.14|35.74|0
1645016400000|2022-02-16 13:00:00|38.13|35.73|38.05|35.65|38.17|35.77|38.05|35.65|0
1645016700000|2022-02-16 13:05:00|38.04|35.64|38.25|35.85|38.28|35.88|38.04|35.64|0
1645017000000|2022-02-16 13:10:00|38.23|35.83|38.1|35.7|38.31|35.91|38.09|35.69|0
1645017300000|2022-02-16 13:15:00|38.11|35.71|38.03|35.63|38.14|35.74|38|35.6|0
1645017600000|2022-02-16 13:20:00|38.05|35.65|37.96|35.56|38.06|35.66|37.94|35.54|0
1645017900000|2022-02-16 13:25:00|37.97|35.57|38.1|35.7|38.11|35.71|37.89|35.49|0
1645018200000|2022-02-16 13:30:00|38.11|35.71|37.82|35.42|38.28|35.88|37.73|35.33|0
1645018500000|2022-02-16 13:35:00|37.83|35.43|37.75|35.35|37.91|35.51|37.57|35.17|0
1645018800000|2022-02-16 13:40:00|37.77|35.37|37.89|35.49|37.9|35.5|37.73|35.33|0
1645019100000|2022-02-16 13:45:00|37.9|35.5|39.61|37.21|39.62|37.22|37.9|35.5|0
1645019400000|2022-02-16 13:50:00|39.67|37.27|39.76|37.36|39.92|37.52|39.57|37.17|0
1645019700000|2022-02-16 13:55:00|39.79|37.39|40.33|37.93|40.47|38.07|39.5|37.1|0
1645020000000|2022-02-16 14:00:00|40.32|37.92|40.36|37.96|40.55|38.15|40.3|37.9|0
1645020300000|2022-02-16 14:05:00|40.4|38|40.62|38.22|40.7|38.3|40.33|37.93|0
1645020600000|2022-02-16 14:10:00|40.6|38.2|40.47|38.07|40.73|38.33|40.41|38.01|0
1645020900000|2022-02-16 14:15:00|40.45|38.05|40.31|37.91|40.45|38.05|40.26|37.86|0
1645021200000|2022-02-16 14:20:00|40.29|37.89|40.32|37.92|40.5|38.1|40.29|37.89|0
1645021500000|2022-02-16 14:25:00|40.34|37.94|40.31|37.91|40.37|37.97|40.15|37.75|0
1645021800000|2022-02-16 14:30:00|40.27|37.87|39.92|37.52|40.27|37.87|39.78|37.38|0
1645022100000|2022-02-16 14:35:00|39.96|37.56|40.08|37.68|40.21|37.81|39.96|37.56|0
1645022400000|2022-02-16 14:40:00|40.14|37.74|40.37|37.97|40.37|37.97|40.05|37.65|0
1645022700000|2022-02-16 14:45:00|40.35|37.95|40.29|37.89|40.4|38|39.89|37.49|0
1645023000000|2022-02-16 14:50:00|40.33|37.93|41.73|39.33|41.91|39.51|40.33|37.93|0
1645023300000|2022-02-16 14:55:00|41.63|39.23|41.46|39.06|42.39|39.99|41.08|38.68|0
1645023600000|2022-02-16 15:00:00|41.54|39.14|41.34|38.94|41.71|39.31|41.14|38.74|0
1645023900000|2022-02-16 15:05:00|41.31|38.91|41.3|38.9|41.41|39.01|41.14|38.74|0
1645024200000|2022-02-16 15:10:00|41.31|38.91|41.3|38.9|41.46|39.06|40.61|38.21|0
1645024500000|2022-02-16 15:15:00|41.33|38.93|41.56|39.16|41.78|39.38|41.28|38.88|0
1645024800000|2022-02-16 15:20:00|41.57|39.17|41.29|38.89|41.66|39.26|41.24|38.84|0
1645025100000|2022-02-16 15:25:00|41.26|38.86|40.69|38.29|41.39|38.99|40.67|38.27|0
1645025400000|2022-02-16 15:30:00|40.67|38.27|40.65|38.25|40.9|38.5|40.65|38.25|0
1645025700000|2022-02-16 15:35:00|40.67|38.27|40.67|38.27|40.78|38.38|40.51|38.11|0
1645026000000|2022-02-16 15:40:00|40.72|38.32|40.6|38.2|40.94|38.54|40.59|38.19|0
1645026300000|2022-02-16 15:45:00|40.62|38.22|40.57|38.17|40.78|38.38|40.5|38.1|0
1645026600000|2022-02-16 15:50:00|40.58|38.18|40.41|38.01|40.58|38.18|40.28|37.88|0
1645026900000|2022-02-16 15:55:00|40.42|38.02|40.64|38.24|40.76|38.36|40.42|38.02|0
1645027200000|2022-02-16 16:00:00|40.6|38.2|40.42|38.02|40.68|38.28|40.39|37.99|0
1645027500000|2022-02-16 16:05:00|40.45|38.05|40.31|37.91|40.69|38.29|40.19|37.79|0
1645027800000|2022-02-16 16:10:00|40.27|37.87|40.43|38.03|40.45|38.05|40.26|37.86|0
1645028100000|2022-02-16 16:15:00|40.4|38|40.69|38.29|40.69|38.29|40.21|37.81|0
1645028400000|2022-02-16 16:20:00|40.67|38.27|40.45|38.05|40.78|38.38|40.45|38.05|0
1645028700000|2022-02-16 16:25:00|40.46|38.06|40.22|37.82|40.49|38.09|40.17|37.77|0
1645029000000|2022-02-16 16:30:00|40.2|37.8|40.38|37.98|40.41|38.01|40.2|37.8|0
1645029300000|2022-02-16 16:35:00|40.39|37.99|40.36|37.96|40.44|38.04|40.22|37.82|0
1645029600000|2022-02-16 16:40:00|40.35|37.95|40.5|38.1|40.64|38.24|40.28|37.88|0
1645029900000|2022-02-16 16:45:00|40.49|38.09|40.41|38.01|40.55|38.15|40.39|37.99|0
1645030200000|2022-02-16 16:50:00|40.38|37.98|40.37|37.97|40.42|38.02|40.26|37.86|0
1645030500000|2022-02-16 16:55:00|40.41|38.01|40.23|37.83|40.41|38.01|40.17|37.77|0
1645030800000|2022-02-16 17:00:00|40.24|37.84|39.53|37.13|40.31|37.91|39.39|36.99|0
1645031100000|2022-02-16 17:05:00|39.52|37.12|40.14|37.74|40.16|37.76|39.42|37.02|0
1645031400000|2022-02-16 17:10:00|40.16|37.76|40.21|37.81|40.29|37.89|40.09|37.69|0
1645031700000|2022-02-16 17:15:00|40.22|37.82|40.28|37.88|40.35|37.95|40.17|37.77|0
1645032000000|2022-02-16 17:20:00|40.27|37.87|39.64|37.24|40.35|37.95|38.96|36.56|0
1645032300000|2022-02-16 17:25:00|39.65|37.25|39.71|37.31|39.73|37.33|39.54|37.14|0
1645032600000|2022-02-16 17:30:00|39.73|37.33|40.48|38.08|40.56|38.16|39.73|37.33|0
1645032900000|2022-02-16 17:35:00|40.46|38.06|40.12|37.72|40.54|38.14|39.91|37.51|0
1645033200000|2022-02-16 17:40:00|40.11|37.71|39.99|37.59|40.12|37.72|39.91|37.51|0
1645033500000|2022-02-16 17:45:00|39.96|37.56|39.91|37.51|40.03|37.63|39.83|37.43|0
1645033800000|2022-02-16 17:50:00|39.9|37.5|39.85|37.45|39.98|37.58|39.74|37.34|0
1645034100000|2022-02-16 17:55:00|39.86|37.46|39.93|37.53|39.96|37.56|39.78|37.38|0
1645034400000|2022-02-16 18:00:00|39.94|37.54|40.12|37.72|40.16|37.76|39.86|37.46|0
1645034700000|2022-02-16 18:05:00|40.1|37.7|39.92|37.52|40.15|37.75|39.86|37.46|0
1645035000000|2022-02-16 18:10:00|39.91|37.51|39.86|37.46|40|37.6|39.85|37.45|0
1645035300000|2022-02-16 18:15:00|39.85|37.45|39.86|37.46|39.91|37.51|39.79|37.39|0
1645035600000|2022-02-16 18:20:00|39.84|37.44|39.76|37.36|39.9|37.5|39.63|37.23|0
1645035900000|2022-02-16 18:25:00|39.74|37.34|39.81|37.41|39.9|37.5|39.74|37.34|0
1645036200000|2022-02-16 18:30:00|39.84|37.44|39.95|37.55|40|37.6|39.84|37.44|0
1645036500000|2022-02-16 18:35:00|39.93|37.53|39.92|37.52|39.98|37.58|39.79|37.39|0
1645036800000|2022-02-16 18:40:00|39.93|37.53|40.04|37.64|40.12|37.72|39.93|37.53|0
1645037100000|2022-02-16 18:45:00|40.03|37.63|39.98|37.58|40.07|37.67|39.88|37.48|0
1645037400000|2022-02-16 18:50:00|39.95|37.55|39.82|37.42|39.95|37.55|39.75|37.35|0
1645037700000|2022-02-16 18:55:00|39.83|37.43|39.9|37.5|40.18|37.78|39.79|37.39|0
1645038000000|2022-02-16 19:00:00|39.86|37.46|39.59|37.19|40.46|38.06|38.83|36.43|0
1645038300000|2022-02-16 19:05:00|39.52|37.12|39.31|36.91|39.82|37.42|38.89|36.49|0
1645038600000|2022-02-16 19:10:00|39.27|36.87|39.12|36.72|40.07|37.67|38.95|36.55|0
1645038900000|2022-02-16 19:15:00|39.19|36.79|38.66|36.26|39.19|36.79|38.5|36.1|0
1645039200000|2022-02-16 19:20:00|38.63|36.23|37.7|35.3|38.74|36.34|37.69|35.29|0
1645039500000|2022-02-16 19:25:00|37.72|35.32|36.91|34.51|37.72|35.32|36.85|34.45|0
1645039800000|2022-02-16 19:30:00|36.89|34.49|36.71|34.31|37.86|35.46|36.29|33.89|0
1645040100000|2022-02-16 19:35:00|36.67|34.27|36.84|34.44|37.08|34.68|36.59|34.19|0
1645040400000|2022-02-16 19:40:00|36.86|34.46|37.05|34.65|37.22|34.82|36.8|34.4|0
1645040700000|2022-02-16 19:45:00|37.02|34.62|37.2|34.8|37.32|34.92|36.84|34.44|0
1645041000000|2022-02-16 19:50:00|37.23|34.83|37.01|34.61|37.28|34.88|36.9|34.5|0
1645041300000|2022-02-16 19:55:00|36.99|34.59|36.56|34.16|37.02|34.62|36.56|34.16|0
1645041600000|2022-02-16 20:00:00|36.53|34.13|35.97|33.57|36.69|34.29|35.93|33.53|0
1645041900000|2022-02-16 20:05:00|35.96|33.56|36.16|33.76|36.22|33.82|35.96|33.56|0
1645042200000|2022-02-16 20:10:00|36.13|33.73|36.35|33.95|36.47|34.07|36.12|33.72|0
1645042500000|2022-02-16 20:15:00|36.32|33.92|35.97|33.57|36.47|34.07|35.44|33.04|0
1645042800000|2022-02-16 20:20:00|36|33.6|36.13|33.73|36.34|33.94|35.94|33.54|0
1645043100000|2022-02-16 20:25:00|36.15|33.75|35.85|33.45|36.15|33.75|35.85|33.45|0
1645043400000|2022-02-16 20:30:00|35.88|33.48|36.2|33.8|36.39|33.99|35.83|33.43|0
1645043700000|2022-02-16 20:35:00|36.22|33.82|35.51|33.11|36.28|33.88|35.08|32.68|0
1645044000000|2022-02-16 20:40:00|35.54|33.14|35.62|33.22|35.64|33.24|35.45|33.05|0
1645044300000|2022-02-16 20:45:00|35.6|33.2|35.59|33.19|35.84|33.44|35.38|32.98|0
1645044600000|2022-02-16 20:50:00|35.45|33.05|36.01|33.61|36.01|33.61|35.32|32.92|0
1645044900000|2022-02-16 20:55:00|35.96|33.56|36.15|33.75|36.32|33.92|35.93|33.53|0
1645045200000|2022-02-16 21:00:00|36.08|33.68|36.33|33.93|36.4|34|36.08|33.68|0
1645045500000|2022-02-16 21:05:00|36.34|33.94|36.37|33.97|36.42|34.02|36.29|33.89|0
1645045800000|2022-02-16 21:10:00|36.39|33.99|36.4|34|36.42|34.02|36.25|33.85|0
1645046100000|2022-02-16 21:15:00|36.53|33.73|36.51|33.71|36.54|33.74|36.45|33.65|0
1645046400000|2022-02-16 21:20:00|36.5|33.7|36.5|33.7|36.7|33.9|36.26|33.46|0
1645046700000|2022-02-16 21:25:00|36.51|33.71|36.49|33.69|36.58|33.78|36.41|33.61|0
1645047000000|2022-02-16 21:30:00|36.48|33.68|36.48|33.68|36.52|33.72|36.38|33.58|0
1645047300000|2022-02-16 21:35:00|36.49|33.69|36.52|33.72|36.52|33.72|36.45|33.65|0
1645047600000|2022-02-16 21:40:00|36.49|33.69|36.58|33.78|36.58|33.78|36.48|33.68|0
1645047900000|2022-02-16 21:45:00|36.56|33.76|36.65|33.85|36.65|33.85|36.56|33.76|0
1645048200000|2022-02-16 21:50:00|36.61|33.81|36.67|33.87|36.7|33.9|36.59|33.79|0
1645048500000|2022-02-16 21:55:00|36.65|33.85|36.61|33.81|36.67|33.87|36.59|33.79|0
1645048800000|2022-02-16 22:00:00|36.62|33.82|36.6|33.8|36.64|33.84|36.6|33.8|0
1645049100000|2022-02-16 22:05:00|36.61|33.81|36.6|33.8|36.62|33.82|36.6|33.8|0
1645049400000|2022-02-16 22:10:00|36.61|33.81|36.62|33.82|36.62|33.82|36.58|33.78|0
1645049700000|2022-02-16 22:15:00|36.61|33.81|36.58|33.78|36.61|33.81|36.58|33.78|0
1645050000000|2022-02-16 22:20:00|36.57|33.77|36.51|33.71|36.57|33.77|36.51|33.71|0
1645050300000|2022-02-16 22:25:00|36.49|33.69|36.47|33.67|36.51|33.71|36.45|33.65|0
1645050600000|2022-02-16 22:30:00|36.46|33.66|36.48|33.68|36.51|33.71|36.45|33.65|0
1645050900000|2022-02-16 22:35:00|36.47|33.67|36.47|33.67|36.48|33.68|36.46|33.66|0
1645051200000|2022-02-16 22:40:00|36.5|33.7|36.53|33.73|36.54|33.74|36.48|33.68|0
1645051500000|2022-02-16 22:45:00|36.52|33.72|36.59|33.79|36.59|33.79|36.52|33.72|0
1645051800000|2022-02-16 22:50:00|36.6|33.8|36.5|33.7|36.61|33.81|36.5|33.7|0
1645052100000|2022-02-16 22:55:00|36.52|33.72|36.59|33.79|36.62|33.82|36.52|33.72|0
1645052400000|2022-02-16 23:00:00|36.55|33.75|36.34|33.54|36.57|33.77|36.32|33.52|0
1645052700000|2022-02-16 23:05:00|36.33|33.53|36.28|33.48|36.34|33.54|36.24|33.44|0
1645053000000|2022-02-16 23:10:00|36.26|33.46|36.25|33.45|36.31|33.51|36.22|33.42|0
1645053300000|2022-02-16 23:15:00|36.24|33.44|36.26|33.46|36.39|33.59|36.22|33.42|0
1645053600000|2022-02-16 23:20:00|36.25|33.45|36.23|33.43|36.29|33.49|36.2|33.4|0
1645053900000|2022-02-16 23:25:00|36.22|33.42|36.12|33.32|36.22|33.42|36.11|33.31|0
1645054200000|2022-02-16 23:30:00|36.1|33.3|36.13|33.33|36.16|33.36|36.08|33.28|0
1645054500000|2022-02-16 23:35:00|36.16|33.36|36.07|33.27|36.17|33.37|36.04|33.24|0
1645054800000|2022-02-16 23:40:00|36.08|33.28|36.62|33.82|36.62|33.82|36.06|33.26|0
1645055100000|2022-02-16 23:45:00|36.65|33.85|36.79|33.99|36.8|34|36.59|33.79|0
1645055400000|2022-02-16 23:50:00|36.8|34|36.77|33.97|36.86|34.06|36.7|33.9|0
1645055700000|2022-02-16 23:55:00|36.75|33.95|36.8|34|36.87|34.07|36.74|33.94|0
1645056000000|2022-02-17 00:00:00|36.81|34.01|36.88|34.08|36.89|34.09|36.77|33.97|0
1645056300000|2022-02-17 00:05:00|36.87|34.07|36.9|34.1|36.92|34.12|36.83|34.03|0
1645056600000|2022-02-17 00:10:00|36.89|34.09|36.9|34.1|36.92|34.12|36.81|34.01|0
1645056900000|2022-02-17 00:15:00|36.91|34.11|36.93|34.13|36.96|34.16|36.87|34.07|0
1645057200000|2022-02-17 00:20:00|36.92|34.12|36.9|34.1|36.96|34.16|36.88|34.08|0
1645057500000|2022-02-17 00:25:00|36.91|34.11|36.85|34.05|36.91|34.11|36.82|34.02|0
1645057800000|2022-02-17 00:30:00|36.84|34.04|36.76|33.96|36.85|34.05|36.73|33.93|0
1645058100000|2022-02-17 00:35:00|36.74|33.94|36.79|33.99|36.79|33.99|36.64|33.84|0
1645058400000|2022-02-17 00:40:00|36.77|33.97|36.82|34.02|36.86|34.06|36.76|33.96|0
1645058700000|2022-02-17 00:45:00|36.83|34.03|36.76|33.96|36.89|34.09|36.71|33.91|0
1645059000000|2022-02-17 00:50:00|36.75|33.95|36.86|34.06|36.86|34.06|36.74|33.94|0
1645059300000|2022-02-17 00:55:00|36.85|34.05|36.77|33.97|36.85|34.05|36.75|33.95|0
1645059600000|2022-02-17 01:00:00|36.75|33.95|36.77|33.97|36.81|34.01|36.71|33.91|0
1645059900000|2022-02-17 01:05:00|36.78|33.98|36.83|34.03|36.84|34.04|36.75|33.95|0
1645060200000|2022-02-17 01:10:00|36.81|34.01|36.72|33.92|36.83|34.03|36.72|33.92|0
1645060500000|2022-02-17 01:15:00|36.68|33.88|36.72|33.92|36.81|34.01|36.68|33.88|0
1645060800000|2022-02-17 01:20:00|36.7|33.9|36.7|33.9|36.74|33.94|36.69|33.89|0
1645061100000|2022-02-17 01:25:00|36.69|33.89|36.6|33.8|36.72|33.92|36.55|33.75|0
1645061400000|2022-02-17 01:30:00|36.61|33.81|36.65|33.85|36.69|33.89|36.6|33.8|0
1645061700000|2022-02-17 01:35:00|36.67|33.87|36.61|33.81|36.69|33.89|36.61|33.81|0
1645062000000|2022-02-17 01:40:00|36.63|33.83|36.67|33.87|36.67|33.87|36.61|33.81|0
1645062300000|2022-02-17 01:45:00|36.65|33.85|36.74|33.94|36.82|34.02|36.64|33.84|0
1645062600000|2022-02-17 01:50:00|36.73|33.93|36.73|33.93|36.84|34.04|36.72|33.92|0
1645062900000|2022-02-17 01:55:00|36.71|33.91|36.72|33.92|36.76|33.96|36.7|33.9|0
1645063200000|2022-02-17 02:00:00|36.74|33.94|36.53|33.73|36.74|33.94|36.5|33.7|0
1645063500000|2022-02-17 02:05:00|36.49|33.69|36.57|33.77|36.62|33.82|36.49|33.69|0
1645063800000|2022-02-17 02:10:00|36.59|33.79|36.48|33.68|36.59|33.79|36.44|33.64|0
1645064100000|2022-02-17 02:15:00|36.47|33.67|36.47|33.67|36.51|33.71|36.43|33.63|0
1645064400000|2022-02-17 02:20:00|36.45|33.65|36.5|33.7|36.53|33.73|36.45|33.65|0
1645064700000|2022-02-17 02:25:00|36.51|33.71|36.5|33.7|36.51|33.71|36.47|33.67|0
1645065000000|2022-02-17 02:30:00|36.49|33.69|36.52|33.72|36.56|33.76|36.48|33.68|0
1645065300000|2022-02-17 02:35:00|36.51|33.71|36.5|33.7|36.54|33.74|36.46|33.66|0
1645065600000|2022-02-17 02:40:00|36.49|33.69|36.51|33.71|36.51|33.71|36.43|33.63|0
1645065900000|2022-02-17 02:45:00|36.48|33.68|36.52|33.72|36.55|33.75|36.48|33.68|0
1645066200000|2022-02-17 02:50:00|36.53|33.73|36.46|33.66|36.54|33.74|36.45|33.65|0
1645066500000|2022-02-17 02:55:00|36.45|33.65|36.43|33.63|36.46|33.66|36.42|33.62|0
1645066800000|2022-02-17 03:00:00|36.42|33.62|36.46|33.66|36.47|33.67|36.41|33.61|0
1645067100000|2022-02-17 03:05:00|36.44|33.64|36.41|33.61|36.47|33.67|36.41|33.61|0
1645067400000|2022-02-17 03:10:00|36.4|33.6|36.4|33.6|36.41|33.61|36.38|33.58|0
1645067700000|2022-02-17 03:15:00|36.39|33.59|36.4|33.6|36.43|33.63|36.38|33.58|0
1645068000000|2022-02-17 03:20:00|36.41|33.61|36.45|33.65|36.47|33.67|36.41|33.61|0
1645068300000|2022-02-17 03:25:00|36.44|33.64|36.42|33.62|36.45|33.65|36.42|33.62|0
1645068600000|2022-02-17 03:30:00|36.41|33.61|36.5|33.7|36.5|33.7|36.39|33.59|0
1645068900000|2022-02-17 03:35:00|36.49|33.69|36.45|33.65|36.51|33.71|36.44|33.64|0
1645069200000|2022-02-17 03:40:00|36.43|33.63|36.44|33.64|36.44|33.64|36.4|33.6|0
1645069500000|2022-02-17 03:45:00|36.43|33.63|36.59|33.79|36.59|33.79|36.43|33.63|0
1645069800000|2022-02-17 03:50:00|36.58|33.78|36.83|34.03|36.83|34.03|36.55|33.75|0
1645070100000|2022-02-17 03:55:00|36.93|34.13|37.83|35.03|37.83|35.03|36.93|34.13|0
1645070400000|2022-02-17 04:00:00|37.97|35.17|39.15|35.23|39.16|35.65|37.97|34.7|0
1645070700000|2022-02-17 04:05:00|39.18|35.26|38.85|34.93|39.24|35.32|38.79|34.87|0
1645071000000|2022-02-17 04:10:00|38.86|34.94|38.58|34.66|38.97|35.05|38.23|34.31|0
1645071300000|2022-02-17 04:15:00|38.6|34.68|38.71|34.79|38.86|34.94|38.59|34.67|0
1645071600000|2022-02-17 04:20:00|38.74|34.82|38.62|34.7|38.82|34.9|38.53|34.61|0
1645071900000|2022-02-17 04:25:00|38.63|34.71|38.03|35.23|38.68|35.29|37.96|34.62|0
1645072200000|2022-02-17 04:30:00|38.01|35.21|37.92|35.12|38.07|35.27|37.69|34.89|0
1645072500000|2022-02-17 04:35:00|37.91|35.11|38.07|35.27|38.11|35.31|37.89|35.09|0
1645072800000|2022-02-17 04:40:00|38.06|35.26|38.04|35.24|38.1|35.3|37.88|35.08|0
1645073100000|2022-02-17 04:45:00|38.02|35.22|38.11|35.31|38.11|35.31|37.92|35.12|0
1645073400000|2022-02-17 04:50:00|38.14|35.34|38.23|35.43|38.25|35.45|37.97|35.17|0
1645073700000|2022-02-17 04:55:00|38.25|35.45|38.26|35.46|38.26|35.46|38.14|35.34|0
1645074000000|2022-02-17 05:00:00|38.29|35.49|38.28|35.48|38.37|35.57|38.15|35.35|0
1645074300000|2022-02-17 05:05:00|38.27|35.47|37.88|35.08|38.34|35.54|37.67|34.87|0
1645074600000|2022-02-17 05:10:00|37.89|35.09|37.96|35.16|38.01|35.21|37.78|34.98|0
1645074900000|2022-02-17 05:15:00|37.95|35.15|37.78|34.98|37.97|35.17|37.71|34.91|0
1645075200000|2022-02-17 05:20:00|37.79|34.99|37.75|34.95|37.81|35.01|37.63|34.83|0
1645075500000|2022-02-17 05:25:00|37.72|34.92|37.69|34.89|37.78|34.98|37.68|34.88|0
1645075800000|2022-02-17 05:30:00|37.71|34.91|37.54|34.74|37.78|34.98|37.52|34.72|0
1645076100000|2022-02-17 05:35:00|37.55|34.75|37.65|34.85|37.72|34.92|37.49|34.69|0
1645076400000|2022-02-17 05:40:00|37.64|34.84|37.72|34.92|37.75|34.95|37.56|34.76|0
1645076700000|2022-02-17 05:45:00|37.73|34.93|37.91|35.11|37.93|35.13|37.72|34.92|0
1645077000000|2022-02-17 05:50:00|37.9|35.1|37.9|35.1|37.99|35.19|37.82|35.02|0
1645077300000|2022-02-17 05:55:00|37.91|35.11|37.76|34.96|37.93|35.13|37.76|34.96|0
1645077600000|2022-02-17 06:00:00|37.84|35.04|37.88|35.08|37.99|35.19|37.66|34.86|0
1645077900000|2022-02-17 06:05:00|37.86|35.06|37.98|35.18|38.03|35.23|37.86|35.06|0
1645078200000|2022-02-17 06:10:00|37.97|35.17|38.11|35.31|38.15|35.35|37.97|35.17|0
1645078500000|2022-02-17 06:15:00|38.1|35.3|37.89|35.09|38.11|35.31|37.88|35.08|0
1645078800000|2022-02-17 06:20:00|37.94|35.14|38.59|35.79|39.22|36.42|37.83|35.03|0
1645079100000|2022-02-17 06:25:00|38.6|35.8|37.92|35.12|39.06|36.26|37.92|35.12|0
1645079400000|2022-02-17 06:30:00|37.86|35.06|38.33|35.53|38.51|35.71|37.78|34.98|0
1645079700000|2022-02-17 06:35:00|38.28|35.48|38.32|35.52|38.43|35.63|38.25|35.45|0
1645080000000|2022-02-17 06:40:00|38.28|35.48|38.29|35.49|38.3|35.5|38.17|35.37|0
1645080300000|2022-02-17 06:45:00|38.32|35.52|38.29|35.49|38.43|35.63|38.12|35.32|0
1645080600000|2022-02-17 06:50:00|38.28|35.48|38.18|35.38|38.29|35.49|38.11|35.31|0
1645080900000|2022-02-17 06:55:00|38.15|35.35|38.12|35.32|38.19|35.39|38|35.2|0
1645081200000|2022-02-17 07:00:00|38.13|35.33|37.88|35.08|38.15|35.35|37.77|34.97|0
1645081500000|2022-02-17 07:05:00|37.86|35.06|38.05|35.25|38.08|35.28|36.97|34.17|0
1645081800000|2022-02-17 07:10:00|38.06|35.26|38.07|35.27|38.17|35.37|37.91|35.11|0
1645082100000|2022-02-17 07:15:00|38.09|35.29|38.02|35.22|38.16|35.36|37.97|35.17|0
1645082400000|2022-02-17 07:20:00|38.07|35.27|38.13|35.33|38.16|35.36|38.01|35.21|0
1645082700000|2022-02-17 07:25:00|38.15|35.35|38.16|35.36|38.21|35.41|38.06|35.26|0
1645083000000|2022-02-17 07:30:00|38.19|35.39|37.96|35.16|38.25|35.45|37.93|35.13|0
1645083300000|2022-02-17 07:35:00|37.94|35.14|38.04|35.24|38.05|35.25|37.93|35.13|0
1645083600000|2022-02-17 07:40:00|38.05|35.25|37.95|35.15|38.08|35.28|37.9|35.1|0
1645083900000|2022-02-17 07:45:00|37.93|35.13|37.81|35.01|37.95|35.15|37.72|34.92|0
1645084200000|2022-02-17 07:50:00|37.82|35.02|37.83|35.03|37.91|35.11|37.51|34.71|0
1645084500000|2022-02-17 07:55:00|37.84|35.04|37.74|34.94|37.92|35.12|37.72|34.92|0
1645084800000|2022-02-17 08:00:00|37.7|34.9|37|34.2|37.7|34.9|36.93|34.13|0
1645085100000|2022-02-17 08:05:00|36.82|34.42|36.67|34.27|36.92|34.52|36.65|34.25|0
1645085400000|2022-02-17 08:10:00|36.65|34.25|36.84|34.44|36.86|34.46|36.58|34.18|0
1645085700000|2022-02-17 08:15:00|36.83|34.43|37.13|34.73|37.18|34.78|36.83|34.43|0
1645086000000|2022-02-17 08:20:00|37.16|34.76|37.18|34.78|37.21|34.81|36.99|34.59|0
1645086300000|2022-02-17 08:25:00|37.17|34.77|38.91|36.51|39.2|36.8|37.11|34.71|0
1645086600000|2022-02-17 08:30:00|38.96|36.56|38.93|36.53|39.01|36.61|38.56|36.16|0
1645086900000|2022-02-17 08:35:00|38.91|36.51|38.76|36.36|39.21|36.81|38.68|36.28|0
1645087200000|2022-02-17 08:40:00|38.74|36.34|38.77|36.37|38.89|36.49|38.64|36.24|0
1645087500000|2022-02-17 08:45:00|38.82|36.42|39.02|36.62|39.41|37.01|38.73|36.33|0
1645087800000|2022-02-17 08:50:00|39.13|36.73|38.83|36.43|39.13|36.73|38.83|36.43|0
1645088100000|2022-02-17 08:55:00|38.85|36.45|38.86|36.46|38.95|36.55|38.8|36.4|0
1645088400000|2022-02-17 09:00:00|38.86|36.46|39.04|36.64|39.07|36.67|38.63|36.23|0
1645088700000|2022-02-17 09:05:00|39.01|36.61|39.22|36.42|39.22|36.64|38.82|36.39|0
1645089000000|2022-02-17 09:10:00|39.19|36.39|39.18|36.38|39.25|36.45|39.07|36.27|0
1645089300000|2022-02-17 09:15:00|38.8|36.4|38.62|36.22|38.82|36.42|38.62|36.22|0
1645089600000|2022-02-17 09:20:00|38.63|36.23|38.97|36.57|39.07|36.67|38.63|36.23|0
1645089900000|2022-02-17 09:25:00|39.19|36.39|39.19|36.39|39.26|36.46|39.08|36.28|0
1645091700000|2022-02-17 09:55:00|41.39|34.19|41.39|34.19|41.41|34.21|41.31|34.11|0
1645092000000|2022-02-17 10:00:00|41.4|34.2|41.31|34.11|41.48|34.28|41.23|34.03|0
1645092300000|2022-02-17 10:05:00|41.33|34.13|38.96|36.56|41.43|36.68|38.96|34.08|0
1645092600000|2022-02-17 10:10:00|38.95|36.55|38.74|36.34|38.96|36.56|38.74|36.34|0
1645092900000|2022-02-17 10:15:00|38.75|36.35|38.8|36.4|38.86|36.46|38.69|36.29|0
1645093200000|2022-02-17 10:20:00|38.81|36.41|38.82|36.42|38.84|36.44|38.71|36.31|0
1645093500000|2022-02-17 10:25:00|38.81|36.41|38.76|36.36|38.84|36.44|38.67|36.27|0
1645093800000|2022-02-17 10:30:00|38.75|36.35|38.68|36.28|38.79|36.39|38.62|36.22|0
1645094100000|2022-02-17 10:35:00|38.7|36.3|38.67|36.27|38.78|36.38|38.65|36.25|0
1645094400000|2022-02-17 10:40:00|38.65|36.25|38.59|36.19|38.73|36.33|38.57|36.17|0
1645094700000|2022-02-17 10:45:00|38.6|36.2|38.63|36.23|38.73|36.33|38.57|36.17|0
1645095000000|2022-02-17 10:50:00|38.64|36.24|38.5|36.1|38.64|36.24|38.46|36.06|0
1645095300000|2022-02-17 10:55:00|38.51|36.11|38.69|36.29|38.69|36.29|38.51|36.11|0
1645095600000|2022-02-17 11:00:00|38.71|36.31|38.79|36.39|38.86|36.46|38.63|36.23|0
1645095900000|2022-02-17 11:05:00|38.77|36.37|38.88|36.48|38.96|36.56|38.77|36.37|0
1645096200000|2022-02-17 11:10:00|38.87|36.47|38.82|36.42|38.94|36.54|38.78|36.38|0
1645096500000|2022-02-17 11:15:00|38.83|36.43|38.52|36.12|38.95|36.55|38.5|36.1|0
1645096800000|2022-02-17 11:20:00|38.5|36.1|38.55|36.15|38.56|36.16|38.43|36.03|0
1645097100000|2022-02-17 11:25:00|38.53|36.13|38.54|36.14|38.55|36.15|38.47|36.07|0
1645097400000|2022-02-17 11:30:00|38.53|36.13|38.64|36.24|38.66|36.26|38.49|36.09|0
1645097700000|2022-02-17 11:35:00|38.65|36.25|38.47|36.07|38.69|36.29|38.47|36.07|0
1645098000000|2022-02-17 11:40:00|38.46|36.06|39.28|36.88|39.28|36.88|38.37|35.97|0
1645098300000|2022-02-17 11:45:00|39.32|36.92|39.35|36.95|39.38|36.98|39.25|36.85|0
1645098600000|2022-02-17 11:50:00|39.36|36.96|39.47|37.07|39.48|37.08|39.36|36.96|0
1645098900000|2022-02-17 11:55:00|39.49|37.09|39.32|36.92|39.49|37.09|39.19|36.79|0
1645099200000|2022-02-17 12:00:00|39.26|36.86|38.96|36.56|39.26|36.86|38.81|36.41|0
1645099500000|2022-02-17 12:05:00|38.95|36.55|38.89|36.49|38.97|36.57|38.77|36.37|0
1645099800000|2022-02-17 12:10:00|38.87|36.47|38.93|36.53|39.01|36.61|38.85|36.45|0
1645100100000|2022-02-17 12:15:00|38.96|36.56|38.71|36.31|39.16|36.76|38.68|36.28|0
1645100400000|2022-02-17 12:20:00|38.72|36.32|38.48|36.08|38.73|36.33|38.46|36.06|0
1645100700000|2022-02-17 12:25:00|38.49|36.09|38.41|36.01|38.55|36.15|38.4|36|0
1645101000000|2022-02-17 12:30:00|38.4|36|38.37|35.97|38.5|36.1|38.34|35.94|0
1645101300000|2022-02-17 12:35:00|38.38|35.98|38.35|35.95|38.46|36.06|38.33|35.93|0
1645101600000|2022-02-17 12:40:00|38.34|35.94|38.2|35.8|38.39|35.99|38.12|35.72|0
1645101900000|2022-02-17 12:45:00|38.21|35.81|37.54|35.14|38.23|35.83|37.48|35.08|0
1645102200000|2022-02-17 12:50:00|37.52|35.12|37.52|35.12|37.57|35.17|37.46|35.06|0
1645102500000|2022-02-17 12:55:00|37.54|35.14|37.55|35.15|37.61|35.21|37.49|35.09|0
1645102800000|2022-02-17 13:00:00|37.53|35.13|37.5|35.1|37.53|35.13|37.2|34.8|0
1645103100000|2022-02-17 13:05:00|37.58|35.18|38.31|35.91|38.34|35.94|37.56|35.16|0
1645103400000|2022-02-17 13:10:00|38.29|35.89|38.56|36.16|38.63|36.23|38.24|35.84|0
1645103700000|2022-02-17 13:15:00|38.54|36.14|39.02|36.62|39.52|37.12|38.54|36.14|0
1645104000000|2022-02-17 13:20:00|39|36.6|38.9|36.5|39.07|36.67|38.88|36.48|0
1645104300000|2022-02-17 13:25:00|38.88|36.48|38.95|36.55|39.02|36.62|38.85|36.45|0
1645104600000|2022-02-17 13:30:00|38.94|36.54|38.86|36.46|38.97|36.57|38.77|36.37|0
1645104900000|2022-02-17 13:35:00|38.88|36.48|39.03|36.63|39.04|36.64|38.83|36.43|0
1645105200000|2022-02-17 13:40:00|39.07|36.67|39.66|37.26|39.85|37.45|39.02|36.62|0
1645105500000|2022-02-17 13:45:00|39.69|37.29|39.93|37.53|39.99|37.59|39.69|37.29|0
1645105800000|2022-02-17 13:50:00|39.95|37.55|39.96|37.56|40.45|38.05|39.16|36.76|0
1645106100000|2022-02-17 13:55:00|39.98|37.58|40.03|37.63|40.15|37.75|39.87|37.47|0
1645106400000|2022-02-17 14:00:00|40.04|37.64|40.74|38.34|40.83|38.43|37.17|34.77|0
1645106700000|2022-02-17 14:05:00|40.71|38.31|40.64|38.24|40.86|38.46|40.6|38.2|0
1645107000000|2022-02-17 14:10:00|40.63|38.23|40.51|38.11|40.64|38.24|40.21|37.81|0
1645107300000|2022-02-17 14:15:00|40.52|38.12|40.74|38.34|40.74|38.34|40.42|38.02|0
1645107600000|2022-02-17 14:20:00|40.75|38.35|40.69|38.29|40.87|38.47|40.58|38.18|0
1645107900000|2022-02-17 14:25:00|40.7|38.3|41.01|38.61|41.04|38.64|40.67|38.27|0
1645108200000|2022-02-17 14:30:00|40.81|38.41|41.06|38.66|41.22|38.82|39.77|37.37|0
1645108500000|2022-02-17 14:35:00|41.01|38.61|40.84|38.44|41.22|38.82|40.83|38.43|0
1645108800000|2022-02-17 14:40:00|40.8|38.4|41.15|38.75|41.44|39.04|40.68|38.28|0
1645109100000|2022-02-17 14:45:00|41.1|38.7|42.05|39.65|42.07|39.67|41.1|38.7|0
1645109400000|2022-02-17 14:50:00|42.03|39.63|43.53|41.13|43.54|41.14|42.03|39.63|0
1645109700000|2022-02-17 14:55:00|43.44|41.04|43.44|41.04|43.55|41.15|43.19|40.79|0
1645110000000|2022-02-17 15:00:00|43.46|41.06|43.29|40.89|43.75|41.35|43.15|40.75|0
1645110300000|2022-02-17 15:05:00|43.25|40.85|43.3|40.9|43.42|41.02|43.01|40.61|0
1645110600000|2022-02-17 15:10:00|43.28|40.88|42.88|40.48|43.33|40.93|42.84|40.44|0
1645110900000|2022-02-17 15:15:00|42.91|40.51|43.38|40.98|43.38|40.98|42.86|40.46|0
1645111200000|2022-02-17 15:20:00|43.43|41.03|43.65|41.25|43.88|41.48|43.38|40.98|0
1645111500000|2022-02-17 15:25:00|43.67|41.27|43.96|41.56|44.01|41.61|43.67|41.27|0
1645111800000|2022-02-17 15:30:00|44|41.6|42.74|40.34|44.08|41.68|42.74|40.34|0
1645112100000|2022-02-17 15:35:00|42.79|40.39|43.05|40.65|43.36|40.96|41.97|39.57|0
1645112400000|2022-02-17 15:40:00|43.07|40.67|43.05|40.65|43.26|40.86|42.99|40.59|0
1645112700000|2022-02-17 15:45:00|43.1|40.7|43.25|40.85|43.46|41.06|42.75|40.35|0
1645113000000|2022-02-17 15:50:00|43.17|40.77|43.15|40.75|43.49|41.09|43.1|40.7|0
1645113300000|2022-02-17 15:55:00|43.17|40.77|41.93|39.53|43.17|40.77|41.93|39.53|0
1645113600000|2022-02-17 16:00:00|41.96|39.56|42.31|39.91|42.31|39.91|41.81|39.41|0
1645113900000|2022-02-17 16:05:00|42.28|39.88|41.99|39.59|42.28|39.88|41.74|39.34|0
1645114200000|2022-02-17 16:10:00|41.98|39.58|41.57|39.17|41.98|39.58|41.48|39.08|0
1645114500000|2022-02-17 16:15:00|41.61|39.21|41.49|39.09|41.71|39.31|41.33|38.93|0
1645114800000|2022-02-17 16:20:00|41.51|39.11|41.77|39.37|41.77|39.37|41.44|39.04|0
1645115100000|2022-02-17 16:25:00|41.79|39.39|41.57|39.17|41.79|39.39|41.42|39.02|0
1645115400000|2022-02-17 16:30:00|41.56|39.16|41.69|39.29|41.75|39.35|41.51|39.11|0
1645115700000|2022-02-17 16:35:00|41.6|39.2|41.83|39.43|41.88|39.48|41.54|39.14|0
1645116000000|2022-02-17 16:40:00|41.82|39.42|41.72|39.32|41.85|39.45|41.62|39.22|0
1645116300000|2022-02-17 16:45:00|41.75|39.35|41.14|38.74|41.8|39.4|41.14|38.74|0
1645116600000|2022-02-17 16:50:00|41.17|38.77|41.5|39.1|41.5|39.1|41.17|38.77|0
1645116900000|2022-02-17 16:55:00|41.47|39.07|41.7|39.3|41.74|39.34|41.4|39|0
1645117200000|2022-02-17 17:00:00|41.71|39.31|41.54|39.14|41.91|39.51|41.51|39.11|0
1645117500000|2022-02-17 17:05:00|41.51|39.11|41.82|39.42|41.88|39.48|41.41|39.01|0
1645117800000|2022-02-17 17:10:00|41.79|39.39|41.77|39.37|42.02|39.62|41.74|39.34|0
1645118100000|2022-02-17 17:15:00|41.79|39.39|41.72|39.32|41.82|39.42|41.67|39.27|0
1645118400000|2022-02-17 17:20:00|41.71|39.31|41.56|39.16|41.76|39.36|41.47|39.07|0
1645118700000|2022-02-17 17:25:00|41.57|39.17|41.57|39.17|41.61|39.21|41.46|39.06|0
1645119000000|2022-02-17 17:30:00|41.59|39.19|41.47|39.07|41.67|39.27|41.29|38.89|0
1645119300000|2022-02-17 17:35:00|41.46|39.06|41.56|39.16|41.59|39.19|41.41|39.01|0
1645119600000|2022-02-17 17:40:00|41.58|39.18|41.57|39.17|41.73|39.33|41.55|39.15|0
1645119900000|2022-02-17 17:45:00|41.55|39.15|41.86|39.46|42|39.6|41.55|39.15|0
1645120200000|2022-02-17 17:50:00|41.83|39.43|41.75|39.35|41.91|39.51|41.68|39.28|0
1645120500000|2022-02-17 17:55:00|41.76|39.36|41.75|39.35|41.85|39.45|41.69|39.29|0
1645120800000|2022-02-17 18:00:00|41.76|39.36|41.92|39.52|41.92|39.52|41.66|39.26|0
1645121100000|2022-02-17 18:05:00|41.89|39.49|41.93|39.53|41.99|39.59|41.78|39.38|0
1645121400000|2022-02-17 18:10:00|41.91|39.51|42.2|39.8|42.35|39.95|41.91|39.51|0
1645121700000|2022-02-17 18:15:00|42.22|39.82|42.23|39.83|42.3|39.9|42.04|39.64|0
1645122000000|2022-02-17 18:20:00|42.25|39.85|42.35|39.95|42.43|40.03|42.17|39.77|0
1645122300000|2022-02-17 18:25:00|42.33|39.93|42.33|39.93|42.52|40.12|42.31|39.91|0
1645122600000|2022-02-17 18:30:00|42.35|39.95|42.21|39.81|42.4|40|42.08|39.68|0
1645122900000|2022-02-17 18:35:00|42.23|39.83|42.41|40.01|42.43|40.03|42.13|39.73|0
1645123200000|2022-02-17 18:40:00|42.43|40.03|42.35|39.95|42.58|40.18|42.32|39.92|0
1645123500000|2022-02-17 18:45:00|42.37|39.97|42.47|40.07|42.52|40.12|42.35|39.95|0
1645123800000|2022-02-17 18:50:00|42.48|40.08|42.28|39.88|42.5|40.1|42.26|39.86|0
1645124100000|2022-02-17 18:55:00|42.3|39.9|42.28|39.88|42.36|39.96|42.23|39.83|0
1645124400000|2022-02-17 19:00:00|42.3|39.9|42.48|40.08|42.56|40.16|42.3|39.9|0
1645124700000|2022-02-17 19:05:00|42.46|40.06|42.77|40.37|42.82|40.42|42.46|40.06|0
1645125000000|2022-02-17 19:10:00|42.78|40.38|42.65|40.25|42.9|40.5|42.63|40.23|0
1645125300000|2022-02-17 19:15:00|42.63|40.23|42.64|40.24|42.75|40.35|42.51|40.11|0
1645125600000|2022-02-17 19:20:00|42.68|40.28|43.08|40.68|43.1|40.7|42.63|40.23|0
1645125900000|2022-02-17 19:25:00|43.1|40.7|43.05|40.65|43.15|40.75|43|40.6|0
1645126200000|2022-02-17 19:30:00|43.07|40.67|43.24|40.84|43.37|40.97|42.98|40.58|0
1645126500000|2022-02-17 19:35:00|43.22|40.82|43.41|41.01|43.41|41.01|43.2|40.8|0
1645126800000|2022-02-17 19:40:00|43.39|40.99|42.7|40.3|43.47|41.07|42.65|40.25|0
1645127100000|2022-02-17 19:45:00|42.69|40.29|43.77|41.37|43.97|41.57|42.6|40.2|0
1645127400000|2022-02-17 19:50:00|43.78|41.38|43.97|41.57|44.11|41.71|43.78|41.38|0
1645127700000|2022-02-17 19:55:00|43.99|41.59|44.16|41.76|44.18|41.78|43.83|41.43|0
1645128000000|2022-02-17 20:00:00|44.14|41.74|44.35|41.95|44.39|41.99|43.99|41.59|0
1645128300000|2022-02-17 20:05:00|44.32|41.92|44.72|42.32|44.72|42.32|44.3|41.9|0
1645128600000|2022-02-17 20:10:00|44.7|42.3|44.91|42.51|45|42.6|44.6|42.2|0
1645128900000|2022-02-17 20:15:00|44.93|42.53|45.6|43.2|45.78|43.38|44.81|42.41|0
1645129200000|2022-02-17 20:20:00|45.62|43.22|45.51|43.11|45.62|43.22|45.32|42.92|0
1645129500000|2022-02-17 20:25:00|45.47|43.07|45.53|43.13|45.67|43.27|45.31|42.91|0
1645129800000|2022-02-17 20:30:00|45.55|43.15|45.32|42.92|45.9|43.5|45.17|42.77|0
1645130100000|2022-02-17 20:35:00|45.29|42.89|44.63|42.23|45.29|42.89|44.53|42.13|0
1645130400000|2022-02-17 20:40:00|44.65|42.25|44.81|42.41|44.94|42.54|44.65|42.25|0
1645130700000|2022-02-17 20:45:00|44.79|42.39|44.96|42.56|44.96|42.56|44.46|42.06|0
1645131000000|2022-02-17 20:50:00|45.23|42.83|45.39|42.99|45.91|43.51|45.07|42.67|0
1645131300000|2022-02-17 20:55:00|45.46|43.06|45.48|43.08|45.55|43.15|45.07|42.67|0
1645131600000|2022-02-17 21:00:00|45.42|43.02|45.14|42.74|45.67|43.27|45.14|42.74|0
1645131900000|2022-02-17 21:05:00|45.15|42.75|45.74|43.34|45.89|43.49|45.14|42.74|0
1645132200000|2022-02-17 21:10:00|45.69|43.29|45.45|43.05|45.96|43.56|45.44|43.04|0
1645132500000|2022-02-17 21:15:00|45.64|42.84|45.95|43.15|45.99|43.19|45.64|42.84|0
1645132800000|2022-02-17 21:20:00|45.94|43.14|45.72|42.92|45.97|43.17|45.69|42.89|0
1645133100000|2022-02-17 21:25:00|45.74|42.94|45.77|42.97|45.79|42.99|45.7|42.9|0
1645133400000|2022-02-17 21:30:00|45.76|42.96|45.56|42.76|45.79|42.99|45.54|42.74|0
1645133700000|2022-02-17 21:35:00|45.58|42.78|45.58|42.78|45.59|42.79|45.5|42.7|0
1645134000000|2022-02-17 21:40:00|45.56|42.76|45.61|42.81|45.66|42.86|45.49|42.69|0
1645134300000|2022-02-17 21:45:00|45.59|42.79|45.55|42.75|45.6|42.8|45.47|42.67|0
1645134600000|2022-02-17 21:50:00|45.54|42.74|45.58|42.78|45.59|42.79|45.52|42.72|0
1645134900000|2022-02-17 21:55:00|45.55|42.75|45.63|42.83|45.64|42.84|45.54|42.74|0
1645135200000|2022-02-17 22:00:00|45.62|42.82|45.66|42.86|45.66|42.86|45.58|42.78|0
1645135500000|2022-02-17 22:05:00|45.67|42.87|45.63|42.83|45.69|42.89|45.62|42.82|0
1645135800000|2022-02-17 22:10:00|45.64|42.84|45.66|42.86|45.68|42.88|45.64|42.84|0
1645136100000|2022-02-17 22:15:00|45.65|42.85|45.67|42.87|45.67|42.87|45.63|42.83|0
1645136700000|2022-02-17 22:25:00|45.68|42.88|45.66|42.86|45.69|42.89|45.66|42.86|0
1645137000000|2022-02-17 22:30:00|45.67|42.87|45.69|42.89|45.7|42.9|45.66|42.86|0
1645137300000|2022-02-17 22:35:00|45.7|42.9|45.69|42.89|45.71|42.91|45.69|42.89|0
1645137600000|2022-02-17 22:40:00|45.7|42.9|45.68|42.88|45.71|42.91|45.68|42.88|0
1645137900000|2022-02-17 22:45:00|45.69|42.89|45.65|42.85|45.69|42.89|45.65|42.85|0
1645138200000|2022-02-17 22:50:00|45.66|42.86|45.65|42.85|45.66|42.86|45.65|42.85|0
1645138500000|2022-02-17 22:55:00|45.66|42.86|45.63|42.83|45.68|42.88|45.63|42.83|0
1645138800000|2022-02-17 23:00:00|45.65|42.85|45.95|43.15|45.96|43.16|45.62|42.82|0
1645139100000|2022-02-17 23:05:00|45.96|43.16|45.88|43.08|46.03|43.23|45.87|43.07|0
1645139400000|2022-02-17 23:10:00|45.89|43.09|45.78|42.98|45.89|43.09|45.75|42.95|0
1645139700000|2022-02-17 23:15:00|45.82|43.02|45.55|42.75|45.88|43.08|45.51|42.71|0
1645140000000|2022-02-17 23:20:00|45.54|42.74|45.42|42.62|45.57|42.77|45.37|42.57|0
1645140300000|2022-02-17 23:25:00|45.44|42.64|45.37|42.57|45.46|42.66|45.33|42.53|0
1645140600000|2022-02-17 23:30:00|45.38|42.58|45.21|42.41|45.38|42.58|45.19|42.39|0
1645140900000|2022-02-17 23:35:00|45.19|42.39|45.34|42.54|45.35|42.55|45.19|42.39|0
1645141200000|2022-02-17 23:40:00|45.33|42.53|45.33|42.53|45.38|42.58|45.22|42.42|0
1645141500000|2022-02-17 23:45:00|45.31|42.51|45.22|42.42|45.34|42.54|45.18|42.38|0
1645141800000|2022-02-17 23:50:00|45.21|42.41|45.32|42.52|45.32|42.52|45.18|42.38|0
1645142100000|2022-02-17 23:55:00|45.31|42.51|45.31|42.51|45.32|42.52|45.18|42.38|0
1645142400000|2022-02-18 00:00:00|45.32|42.52|45.16|42.36|45.34|42.54|45.11|42.31|0
1645142700000|2022-02-18 00:05:00|45.2|42.4|45.21|42.41|45.29|42.49|45.18|42.38|0
1645143000000|2022-02-18 00:10:00|45.25|42.45|45.27|42.47|45.35|42.55|45.15|42.35|0
1645143300000|2022-02-18 00:15:00|45.23|42.43|45.39|42.59|45.57|42.77|45.23|42.43|0
1645143600000|2022-02-18 00:20:00|45.41|42.61|45.6|42.8|45.67|42.87|45.41|42.61|0
1645143900000|2022-02-18 00:25:00|45.64|42.84|45.51|42.71|45.65|42.85|45.46|42.66|0
1645144200000|2022-02-18 00:30:00|45.52|42.72|45.54|42.74|45.63|42.83|45.44|42.64|0
1645144500000|2022-02-18 00:35:00|45.56|42.76|45.58|42.78|45.72|42.92|45.54|42.74|0
1645144800000|2022-02-18 00:40:00|45.61|42.81|45.67|42.87|45.69|42.89|45.56|42.76|0
1645145100000|2022-02-18 00:45:00|45.68|42.88|45.84|43.04|45.88|43.08|45.59|42.79|0
1645145400000|2022-02-18 00:50:00|45.86|43.06|45.57|42.77|46.01|43.21|45.57|42.77|0
1645145700000|2022-02-18 00:55:00|45.61|42.81|45.48|42.68|45.61|42.81|45.43|42.63|0
1645146000000|2022-02-18 01:00:00|45.45|42.65|45.33|42.53|45.48|42.68|45.31|42.51|0
1645146300000|2022-02-18 01:05:00|45.34|42.54|45.46|42.66|45.46|42.66|45.3|42.5|0
1645146600000|2022-02-18 01:10:00|45.45|42.65|45.52|42.72|45.61|42.81|45.45|42.65|0
1645146900000|2022-02-18 01:15:00|45.53|42.73|45.53|42.73|45.6|42.8|45.43|42.63|0
1645147200000|2022-02-18 01:20:00|45.54|42.74|45.49|42.69|45.58|42.78|45.48|42.68|0
1645147500000|2022-02-18 01:25:00|45.48|42.68|45.62|42.82|45.74|42.94|45.45|42.65|0
1645147800000|2022-02-18 01:30:00|45.65|42.85|44.4|41.6|45.76|42.96|44.26|41.46|0
1645148100000|2022-02-18 01:35:00|44.37|41.57|43.88|41.08|44.38|41.58|43.88|41.08|0
1645148400000|2022-02-18 01:40:00|43.87|41.07|43.82|41.02|43.9|41.1|43.54|40.74|0
1645148700000|2022-02-18 01:45:00|43.81|41.01|43.81|41.01|44.09|41.29|43.78|40.98|0
1645149000000|2022-02-18 01:50:00|43.83|41.03|43.45|40.65|43.88|41.08|43.28|40.48|0
1645149300000|2022-02-18 01:55:00|43.39|40.59|43.52|40.72|43.57|40.77|43.32|40.52|0
1645149600000|2022-02-18 02:00:00|43.48|40.68|43.45|40.65|43.57|40.77|43.36|40.56|0
1645149900000|2022-02-18 02:05:00|43.43|40.63|43.67|40.87|43.67|40.87|43.4|40.6|0
1645150200000|2022-02-18 02:10:00|43.65|40.85|43.55|40.75|43.67|40.87|43.5|40.7|0
1645150500000|2022-02-18 02:15:00|43.53|40.73|43.38|40.58|43.58|40.78|43.34|40.54|0
1645150800000|2022-02-18 02:20:00|43.36|40.56|43.44|40.64|43.48|40.68|43.33|40.53|0
1645151100000|2022-02-18 02:25:00|43.43|40.63|43.64|40.84|43.67|40.87|43.39|40.59|0
1645151400000|2022-02-18 02:30:00|43.65|40.85|43.59|40.79|43.65|40.85|43.53|40.73|0
1645151700000|2022-02-18 02:35:00|43.61|40.81|43.76|40.96|43.76|40.96|43.61|40.81|0
1645152000000|2022-02-18 02:40:00|43.78|40.98|43.69|40.89|43.88|41.08|43.68|40.88|0
1645152300000|2022-02-18 02:45:00|43.7|40.9|43.81|41.01|43.81|41.01|43.66|40.86|0
1645152600000|2022-02-18 02:50:00|43.76|40.96|43.66|40.86|43.81|41.01|43.64|40.84|0
1645152900000|2022-02-18 02:55:00|43.64|40.84|43.59|40.79|43.71|40.91|43.55|40.75|0
1645153200000|2022-02-18 03:00:00|43.57|40.77|43.67|40.87|43.72|40.92|43.57|40.77|0
1645153500000|2022-02-18 03:05:00|43.69|40.89|43.59|40.79|43.76|40.96|43.59|40.79|0
1645153800000|2022-02-18 03:10:00|43.6|40.8|43.41|40.61|43.64|40.84|43.41|40.61|0
1645154100000|2022-02-18 03:15:00|43.4|40.6|43.4|40.6|43.46|40.66|43.34|40.54|0
1645154400000|2022-02-18 03:20:00|43.41|40.61|43.44|40.64|43.5|40.7|43.38|40.58|0
1645154700000|2022-02-18 03:25:00|43.43|40.63|43.15|40.35|43.43|40.63|43.15|40.35|0
1645155000000|2022-02-18 03:30:00|43.17|40.37|43.29|40.49|43.29|40.49|43.15|40.35|0
1645155300000|2022-02-18 03:35:00|43.3|40.5|43.34|40.54|43.34|40.54|43.2|40.4|0
1645155600000|2022-02-18 03:40:00|43.35|40.55|43.26|40.46|43.37|40.57|43.24|40.44|0
1645155900000|2022-02-18 03:45:00|43.25|40.45|43.04|40.24|43.32|40.52|43.01|40.21|0
1645156200000|2022-02-18 03:50:00|43.05|40.25|43.16|40.36|43.22|40.42|43.03|40.23|0
1645156500000|2022-02-18 03:55:00|43.18|40.38|43.25|40.45|43.29|40.49|43.16|40.36|0
1645156800000|2022-02-18 04:00:00|43.27|40.47|43.06|40.26|43.27|40.47|42.99|40.19|0
1645157100000|2022-02-18 04:05:00|43.04|40.24|43.01|40.21|43.09|40.29|42.99|40.19|0
1645157400000|2022-02-18 04:10:00|43|40.2|43.04|40.24|43.11|40.31|42.97|40.17|0
1645157700000|2022-02-18 04:15:00|43.05|40.25|43.11|40.31|43.16|40.36|43.05|40.25|0
1645158000000|2022-02-18 04:20:00|43.09|40.29|42.99|40.19|43.16|40.36|42.99|40.19|0
1645158300000|2022-02-18 04:25:00|42.95|40.15|42.93|40.13|42.95|40.15|42.75|39.95|0
1645158600000|2022-02-18 04:30:00|42.94|40.14|43|40.2|43.04|40.24|42.94|40.14|0
1645158900000|2022-02-18 04:35:00|42.98|40.18|43.07|40.27|43.07|40.27|42.95|40.15|0
1645159200000|2022-02-18 04:40:00|43.05|40.25|43.05|40.25|43.1|40.3|43.03|40.23|0
1645159500000|2022-02-18 04:45:00|43.07|40.27|43.1|40.3|43.15|40.35|43.03|40.23|0
1645159800000|2022-02-18 04:50:00|43.12|40.32|43.1|40.3|43.12|40.32|43.06|40.26|0
1645160100000|2022-02-18 04:55:00|43.12|40.32|43.2|40.4|43.23|40.43|43.1|40.3|0
1645160400000|2022-02-18 05:00:00|43.22|40.42|43.1|40.3|43.23|40.43|43.08|40.28|0
1645160700000|2022-02-18 05:05:00|43.08|40.28|43.2|40.4|43.23|40.43|43.08|40.28|0
1645161000000|2022-02-18 05:10:00|43.21|40.41|43.21|40.41|43.25|40.45|43.14|40.34|0
1645161300000|2022-02-18 05:15:00|43.23|40.43|43.14|40.34|43.24|40.44|43.11|40.31|0
1645161600000|2022-02-18 05:20:00|43.12|40.32|42.42|39.62|43.24|40.44|41.82|39.02|0
1645161900000|2022-02-18 05:25:00|42.43|39.63|42.42|39.62|42.44|39.64|42.35|39.55|0
1645162200000|2022-02-18 05:30:00|42.4|39.6|42.37|39.57|42.4|39.6|42.31|39.51|0
1645162500000|2022-02-18 05:35:00|42.38|39.58|42.29|39.49|42.38|39.58|42.22|39.42|0
1645162800000|2022-02-18 05:40:00|42.28|39.48|42.37|39.57|42.4|39.6|42.28|39.48|0
1645163100000|2022-02-18 05:45:00|42.35|39.55|42.31|39.51|42.35|39.55|42.3|39.5|0
1645163400000|2022-02-18 05:50:00|42.3|39.5|42.4|39.6|42.41|39.61|42.3|39.5|0
1645163700000|2022-02-18 05:55:00|42.41|39.61|42.53|39.73|42.6|39.8|42.36|39.56|0
1645164000000|2022-02-18 06:00:00|42.63|39.83|42.79|39.99|42.9|40.1|42.61|39.81|0
1645164300000|2022-02-18 06:05:00|42.8|40|42.75|39.95|42.88|40.08|42.7|39.9|0
1645164600000|2022-02-18 06:10:00|42.74|39.94|42.79|39.99|42.83|40.03|42.69|39.89|0
1645164900000|2022-02-18 06:15:00|42.8|40|42.55|39.75|42.86|40.06|42.54|39.74|0
1645165200000|2022-02-18 06:20:00|42.57|39.77|42.49|39.69|42.63|39.83|42.49|39.69|0
1645165500000|2022-02-18 06:25:00|42.51|39.71|42.54|39.74|42.59|39.79|42.5|39.7|0
1645165800000|2022-02-18 06:30:00|42.57|39.77|42.64|39.84|42.64|39.84|42.47|39.67|0
1645166100000|2022-02-18 06:35:00|42.65|39.85|42.6|39.8|42.66|39.86|42.5|39.7|0
1645166400000|2022-02-18 06:40:00|42.59|39.79|42.56|39.76|42.64|39.84|42.5|39.7|0
1645166700000|2022-02-18 06:45:00|42.58|39.78|42.63|39.83|42.67|39.87|42.54|39.74|0
1645167000000|2022-02-18 06:50:00|42.65|39.85|42.7|39.9|42.76|39.96|42.65|39.85|0
1645167300000|2022-02-18 06:55:00|42.72|39.92|42.85|40.05|42.87|40.07|42.72|39.92|0
1645167600000|2022-02-18 07:00:00|42.83|40.03|42.7|39.9|42.93|40.13|42.65|39.85|0
1645167900000|2022-02-18 07:05:00|42.68|39.88|42.61|39.81|42.76|39.96|42.54|39.74|0
1645168200000|2022-02-18 07:10:00|42.6|39.8|42.62|39.82|42.81|40.01|42.58|39.78|0
1645168500000|2022-02-18 07:15:00|42.63|39.83|43.31|40.51|43.32|40.52|41.98|39.18|0
1645168800000|2022-02-18 07:20:00|43.3|40.5|43.48|40.68|43.48|40.68|43.26|40.46|0
1645169100000|2022-02-18 07:25:00|43.5|40.7|43.45|40.65|43.54|40.74|43.42|40.62|0
1645169400000|2022-02-18 07:30:00|43.47|40.67|43.53|40.73|43.57|40.77|43.36|40.56|0
1645169700000|2022-02-18 07:35:00|43.52|40.72|43.51|40.71|43.61|40.81|43.45|40.65|0
1645170000000|2022-02-18 07:40:00|43.5|40.7|43.34|40.54|43.51|40.71|43.31|40.51|0
1645170300000|2022-02-18 07:45:00|43.33|40.53|43.41|40.61|43.41|40.61|43.27|40.47|0
1645170600000|2022-02-18 07:50:00|43.43|40.63|43.48|40.68|43.49|40.69|43.37|40.57|0
1645170900000|2022-02-18 07:55:00|43.46|40.66|43.41|40.61|43.6|40.8|43.37|40.57|0
1645171200000|2022-02-18 08:00:00|43.39|40.59|43.74|40.94|43.8|41|42.98|40.18|0
1645171500000|2022-02-18 08:05:00|43.57|41.17|43.51|41.11|43.82|41.42|43.49|41.09|0
1645171800000|2022-02-18 08:10:00|43.49|41.09|43.41|41.01|43.61|41.21|43.35|40.95|0
1645172100000|2022-02-18 08:15:00|43.43|41.03|43.59|41.19|43.64|41.24|43.41|41.01|0
1645172400000|2022-02-18 08:20:00|43.61|41.21|43.61|41.21|43.64|41.24|43.39|40.99|0
1645172700000|2022-02-18 08:25:00|43.66|41.26|43.48|41.08|43.68|41.28|43.44|41.04|0
1645173000000|2022-02-18 08:30:00|43.47|41.07|43.53|41.13|43.69|41.29|43.42|41.02|0
1645173300000|2022-02-18 08:35:00|43.52|41.12|43.24|40.84|43.62|41.22|43.21|40.81|0
1645173600000|2022-02-18 08:40:00|43.26|40.86|43.16|40.76|43.26|40.86|43.04|40.64|0
1645173900000|2022-02-18 08:45:00|43.14|40.74|43.39|40.99|43.41|41.01|43.09|40.69|0
1645174200000|2022-02-18 08:50:00|43.41|41.01|43.46|41.06|43.55|41.15|43.39|40.99|0
1645174500000|2022-02-18 08:55:00|43.47|41.07|43.57|41.17|43.67|41.27|43.41|41.01|0
1645174800000|2022-02-18 09:00:00|43.56|41.16|43.6|41.2|43.77|41.37|43.48|41.08|0
1645175100000|2022-02-18 09:05:00|43.61|41.21|43.73|41.33|43.73|41.33|43.46|41.06|0
1645175400000|2022-02-18 09:10:00|43.72|41.32|44.06|41.66|44.23|41.83|43.72|41.32|0
1645175700000|2022-02-18 09:15:00|44.02|41.62|43.98|41.58|44.13|41.73|43.95|41.55|0
1645176000000|2022-02-18 09:20:00|43.99|41.59|43.95|41.55|44.07|41.67|43.94|41.54|0
1645176300000|2022-02-18 09:25:00|43.94|41.54|43.86|41.46|43.97|41.57|43.74|41.34|0
1645176600000|2022-02-18 09:30:00|43.88|41.48|43.75|41.35|43.88|41.48|43.74|41.34|0
1645176900000|2022-02-18 09:35:00|43.74|41.34|43.22|40.82|43.74|41.34|42.75|40.35|0
1645177200000|2022-02-18 09:40:00|43.24|40.84|43.14|40.74|43.24|40.84|43.09|40.69|0
1645177500000|2022-02-18 09:45:00|43.15|40.75|43.26|40.86|43.36|40.96|43.14|40.74|0
1645177800000|2022-02-18 09:50:00|43.24|40.84|43.13|40.73|43.29|40.89|43.13|40.73|0
1645178100000|2022-02-18 09:55:00|43.12|40.72|42.93|40.53|43.13|40.73|42.88|40.48|0
1645178400000|2022-02-18 10:00:00|42.92|40.52|42.97|40.57|43|40.6|42.86|40.46|0
1645178700000|2022-02-18 10:05:00|42.96|40.56|43.13|40.73|43.22|40.82|42.94|40.54|0
1645179000000|2022-02-18 10:10:00|43.15|40.75|43.13|40.73|43.32|40.92|43.13|40.73|0
1645179300000|2022-02-18 10:15:00|43.15|40.75|43.04|40.64|43.16|40.76|42.97|40.57|0
1645179600000|2022-02-18 10:20:00|43.01|40.61|43.03|40.63|43.04|40.64|42.96|40.56|0
1645179900000|2022-02-18 10:25:00|43.02|40.62|43.01|40.61|43.04|40.64|42.92|40.52|0
1645180200000|2022-02-18 10:30:00|42.99|40.59|43.05|40.65|43.12|40.72|42.99|40.59|0
1645180500000|2022-02-18 10:35:00|43.07|40.67|42.93|40.53|43.16|40.76|42.92|40.52|0
1645180800000|2022-02-18 10:40:00|42.95|40.55|43|40.6|43.04|40.64|42.95|40.55|0
1645181100000|2022-02-18 10:45:00|42.99|40.59|42.97|40.57|43.05|40.65|42.93|40.53|0
1645181400000|2022-02-18 10:50:00|43.02|40.62|43.08|40.68|43.22|40.82|43.02|40.62|0
1645181700000|2022-02-18 10:55:00|43.1|40.7|43.18|40.78|43.24|40.84|43|40.6|0
1645182000000|2022-02-18 11:00:00|43.19|40.79|43.23|40.83|43.3|40.9|43.15|40.75|0
1645182300000|2022-02-18 11:05:00|43.24|40.84|43.09|40.69|43.26|40.86|43.06|40.66|0
1645182600000|2022-02-18 11:10:00|43.08|40.68|43.15|40.75|43.3|40.9|43.05|40.65|0
1645182900000|2022-02-18 11:15:00|43.14|40.74|42.94|40.54|43.14|40.74|42.87|40.47|0
1645183200000|2022-02-18 11:20:00|42.96|40.56|43.01|40.61|43.06|40.66|42.91|40.51|0
1645183500000|2022-02-18 11:25:00|43.02|40.62|43.04|40.64|43.06|40.66|43.01|40.61|0
1645183800000|2022-02-18 11:30:00|43.06|40.66|43.12|40.72|43.14|40.74|43.01|40.61|0
1645184100000|2022-02-18 11:35:00|43.14|40.74|43.07|40.67|43.17|40.77|43.02|40.62|0
1645184400000|2022-02-18 11:40:00|43.06|40.66|43.31|40.91|43.31|40.91|43.02|40.62|0
1645184700000|2022-02-18 11:45:00|43.38|40.98|43.6|41.2|43.6|41.2|43.27|40.87|0
1645185000000|2022-02-18 11:50:00|43.64|41.24|43.55|41.15|43.7|41.3|43.46|41.06|0
1645185300000|2022-02-18 11:55:00|43.56|41.16|43.37|40.97|43.68|41.28|43.37|40.97|0
1645185600000|2022-02-18 12:00:00|43.36|40.96|43.8|41.4|44.04|41.64|43.36|40.96|0
1645185900000|2022-02-18 12:05:00|43.78|41.38|43.7|41.3|43.82|41.42|43.58|41.18|0
1645186200000|2022-02-18 12:10:00|43.71|41.31|43.69|41.29|43.73|41.33|43.64|41.24|0
1645186500000|2022-02-18 12:15:00|43.68|41.28|43.66|41.26|43.75|41.35|43.66|41.26|0
1645186800000|2022-02-18 12:20:00|43.68|41.28|43.64|41.24|43.81|41.41|43.61|41.21|0
1645187100000|2022-02-18 12:25:00|43.62|41.22|43.74|41.34|43.74|41.34|43.6|41.2|0
1645187400000|2022-02-18 12:30:00|43.72|41.32|43.62|41.22|43.74|41.34|43.62|41.22|0
1645187700000|2022-02-18 12:35:00|43.6|41.2|43.64|41.24|43.64|41.24|43.55|41.15|0
1645188000000|2022-02-18 12:40:00|43.65|41.25|43.57|41.17|43.65|41.25|43.55|41.15|0
1645188300000|2022-02-18 12:45:00|43.55|41.15|43.56|41.16|43.67|41.27|43.51|41.11|0
1645188600000|2022-02-18 12:50:00|43.58|41.18|43.73|41.33|43.73|41.33|43.53|41.13|0
1645188900000|2022-02-18 12:55:00|43.75|41.35|43.58|41.18|43.75|41.35|43.58|41.18|0
1645189200000|2022-02-18 13:00:00|43.6|41.2|43.56|41.16|43.7|41.3|43.51|41.11|0
1645189500000|2022-02-18 13:05:00|43.53|41.13|44.01|41.61|44.06|41.66|43.42|41.02|0
1645189800000|2022-02-18 13:10:00|44.09|41.69|44.44|42.04|44.58|42.18|44.09|41.69|0
1645190100000|2022-02-18 13:15:00|44.49|42.09|45.18|42.78|45.26|42.86|43.86|41.46|0
1645190400000|2022-02-18 13:20:00|45.17|42.77|45.83|43.43|45.83|43.43|45.17|42.77|0
1645190700000|2022-02-18 13:25:00|45.79|43.39|46.3|43.9|46.44|44.04|45.72|43.32|0
1645191000000|2022-02-18 13:30:00|46.28|43.88|46.79|43.91|47.34|44.46|46.28|43.88|0
1645191300000|2022-02-18 13:35:00|46.77|43.89|46.29|43.89|47|44.33|46.07|43.19|0
1645191600000|2022-02-18 13:40:00|46.31|43.91|46.42|44.02|46.51|44.11|46.31|43.91|0
1645191900000|2022-02-18 13:45:00|46.41|44.01|46.49|44.09|46.69|44.29|46.41|44.01|0
1645192200000|2022-02-18 13:50:00|46.5|44.1|46.25|43.85|46.59|44.19|46.11|43.71|0
1645192500000|2022-02-18 13:55:00|46.27|43.87|45.81|43.41|46.36|43.96|45.81|43.41|0
1645192800000|2022-02-18 14:00:00|45.79|43.39|45.63|43.23|45.97|43.57|45.51|43.11|0
1645193100000|2022-02-18 14:05:00|45.65|43.25|45.86|43.46|45.86|43.46|45.61|43.21|0
1645193400000|2022-02-18 14:10:00|45.97|43.57|46.29|43.89|46.3|43.9|45.92|43.52|0
1645193700000|2022-02-18 14:15:00|46.28|43.88|46.33|43.93|46.37|43.97|46.06|43.66|0
1645194000000|2022-02-18 14:20:00|46.31|43.91|46.22|43.82|46.47|44.07|46.2|43.8|0
1645194300000|2022-02-18 14:25:00|46.15|43.75|45.66|43.26|46.26|43.86|45.65|43.25|0
1645194600000|2022-02-18 14:30:00|45.77|43.37|46.09|43.69|46.09|43.69|45.41|43.01|0
1645194900000|2022-02-18 14:35:00|46.13|43.73|45.87|43.47|46.47|44.07|45.48|43.08|0
1645195200000|2022-02-18 14:40:00|45.84|43.44|46.65|44.25|46.71|44.31|45.84|43.44|0
1645195500000|2022-02-18 14:45:00|46.63|44.23|45.91|43.51|46.78|44.38|45.91|43.51|0
1645195800000|2022-02-18 14:50:00|45.89|43.49|45|42.6|45.91|43.51|44.98|42.58|0
1645196100000|2022-02-18 14:55:00|44.98|42.58|45.01|42.61|45.17|42.77|44.83|42.43|0
1645196400000|2022-02-18 15:00:00|45.04|42.64|45.33|42.93|45.51|43.11|44.94|42.54|0
1645196700000|2022-02-18 15:05:00|45.28|42.88|45.46|43.06|45.56|43.16|45.08|42.68|0
1645197000000|2022-02-18 15:10:00|45.52|43.12|45.49|43.09|45.9|43.5|45.15|42.75|0
1645197300000|2022-02-18 15:15:00|45.51|43.11|45.49|43.09|45.74|43.34|44.85|42.45|0
1645197600000|2022-02-18 15:20:00|45.5|43.1|45.99|43.59|46.09|43.69|45.41|43.01|0
1645197900000|2022-02-18 15:25:00|45.97|43.57|47.09|44.69|47.18|44.78|45.73|43.33|0
1645198200000|2022-02-18 15:30:00|47.13|44.73|47.53|45.13|47.75|45.35|47.13|44.73|0
1645198500000|2022-02-18 15:35:00|47.55|45.15|47.22|44.82|47.58|45.18|46.87|44.47|0
1645198800000|2022-02-18 15:40:00|47.17|44.77|47.09|44.69|47.57|45.17|47.07|44.67|0
1645199100000|2022-02-18 15:45:00|47.07|44.67|48.15|45.75|48.22|45.82|47|44.6|0
1645199400000|2022-02-18 15:50:00|48.07|45.67|47.77|45.37|48.07|45.67|47.57|45.17|0
1645199700000|2022-02-18 15:55:00|47.75|45.35|48.03|45.63|48.17|45.77|47.66|45.26|0
1645200000000|2022-02-18 16:00:00|48.01|45.61|49.01|46.61|49.12|46.72|47.43|45.03|0
1645200300000|2022-02-18 16:05:00|48.95|46.55|49.13|46.73|49.89|47.49|48.48|46.08|0
1645200600000|2022-02-18 16:10:00|50.14|47.74|50.74|47.86|51.27|48.87|50.12|47.72|0
1645200900000|2022-02-18 16:15:00|50.66|47.78|50.2|47.32|50.81|47.93|50.18|47.3|0
1645201200000|2022-02-18 16:20:00|50.21|47.33|50|47.12|50.21|47.33|49.83|46.95|0
1645201500000|2022-02-18 16:25:00|49.97|47.09|48.57|45.69|49.97|47.09|48.27|45.39|0
1645201800000|2022-02-18 16:30:00|48.53|45.65|48.65|45.77|48.87|45.99|48.26|45.38|0
1645202100000|2022-02-18 16:35:00|48.66|45.78|48.42|45.54|48.82|45.94|48.1|45.22|0
1645202400000|2022-02-18 16:40:00|48.4|45.52|48.72|45.84|48.76|45.88|48.19|45.31|0
1645202700000|2022-02-18 16:45:00|48.76|45.88|48.98|46.1|49.05|46.17|48.4|45.52|0
1645203000000|2022-02-18 16:50:00|48.94|46.06|49.36|46.48|49.45|46.57|48.91|46.03|0
1645203300000|2022-02-18 16:55:00|49.32|46.44|49.88|47|50.15|47.27|49.24|46.36|0
1645203600000|2022-02-18 17:00:00|49.89|47.01|50.33|47.45|50.49|47.61|48.72|45.84|0
1645203900000|2022-02-18 17:05:00|50.31|47.43|50.24|47.36|50.83|47.95|50.24|47.36|0
1645204200000|2022-02-18 17:10:00|50.23|47.35|49.51|46.63|50.23|47.35|49.29|46.41|0
1645204500000|2022-02-18 17:15:00|49.55|46.67|49.09|46.21|49.69|46.81|48.7|45.82|0
1645204800000|2022-02-18 17:20:00|49.07|46.19|49.55|46.67|49.55|46.67|48.96|46.08|0
1645205100000|2022-02-18 17:25:00|49.61|46.73|49.41|46.53|49.61|46.73|49.15|46.27|0
1645205400000|2022-02-18 17:30:00|49.59|46.71|50.39|47.51|50.47|47.59|49.59|46.71|0
1645205700000|2022-02-18 17:35:00|50.43|47.55|51.05|48.17|51.27|48.39|50.2|47.32|0
1645206000000|2022-02-18 17:40:00|51.13|48.25|50.57|47.69|51.15|48.27|50.36|47.48|0
1645206300000|2022-02-18 17:45:00|50.61|47.73|50.61|47.73|50.79|47.91|50.45|47.57|0
1645206600000|2022-02-18 17:50:00|50.63|47.75|50.59|47.71|50.84|47.96|50.28|47.4|0
1645206900000|2022-02-18 17:55:00|50.61|47.73|50.9|48.02|50.9|48.02|50.39|47.51|0
1645207200000|2022-02-18 18:00:00|50.84|47.96|50.84|47.96|51.01|48.13|50.64|47.76|0
1645207500000|2022-02-18 18:05:00|50.79|47.91|50.7|47.82|51.05|48.17|50.59|47.71|0
1645207800000|2022-02-18 18:10:00|50.72|47.84|50.99|48.11|51.05|48.17|50.66|47.78|0
1645208100000|2022-02-18 18:15:00|51.01|48.13|51.76|48.88|51.88|49|50.37|47.49|0
1645208400000|2022-02-18 18:20:00|51.78|48.9|50.93|48.05|51.83|48.95|50.88|48|0
1645208700000|2022-02-18 18:25:00|50.97|48.09|51.9|49.02|52.04|49.16|50.13|47.25|0
1645209000000|2022-02-18 18:30:00|51.91|49.03|50.6|47.72|52.02|49.14|50.56|47.68|0
1645209300000|2022-02-18 18:35:00|50.67|47.79|50.11|47.23|50.84|47.96|50.07|47.19|0
1645209600000|2022-02-18 18:40:00|50.13|47.25|50.28|47.4|50.5|47.62|50.07|47.19|0
1645209900000|2022-02-18 18:45:00|50.3|47.42|49.84|46.96|50.3|47.42|49.68|46.8|0
1645210200000|2022-02-18 18:50:00|49.88|47|48.77|45.89|50.13|47.25|47.98|45.1|0
1645210500000|2022-02-18 18:55:00|48.82|45.94|48.9|46.02|50.24|47.36|48.67|45.79|0
1645210800000|2022-02-18 19:00:00|48.92|46.04|48.69|45.81|48.92|46.04|48.46|45.58|0
1645211100000|2022-02-18 19:05:00|48.61|45.73|48.96|46.08|49.09|46.21|48.54|45.66|0
1645211400000|2022-02-18 19:10:00|48.95|46.07|48.82|45.94|49.07|46.19|48.72|45.84|0
1645211700000|2022-02-18 19:15:00|48.8|45.92|48.2|45.32|48.88|46|48.12|45.24|0
1645212000000|2022-02-18 19:20:00|48.18|45.3|47.12|44.24|48.27|45.39|47.12|44.24|0
1645212300000|2022-02-18 19:25:00|47.14|44.26|46.75|43.87|47.27|44.39|46.65|43.77|0
1645212600000|2022-02-18 19:30:00|46.77|43.89|46.72|43.84|47.73|44.85|46.3|43.42|0
1645212900000|2022-02-18 19:35:00|46.68|43.8|46.33|43.45|47.5|44.62|44.99|42.11|0
1645213200000|2022-02-18 19:40:00|46.35|43.47|46.62|43.74|46.62|43.74|46.26|43.38|0
1645213500000|2022-02-18 19:45:00|46.6|43.72|46.89|44.01|46.89|44.01|46.4|43.52|0
1645213800000|2022-02-18 19:50:00|46.88|44|45.82|42.94|47.43|44.55|45.82|42.94|0
1645214100000|2022-02-18 19:55:00|45.78|42.9|45.21|42.33|45.91|43.03|45.17|42.29|0
1645214400000|2022-02-18 20:00:00|45.17|42.29|44.97|42.09|45.35|42.47|44.49|41.61|0
1645214700000|2022-02-18 20:05:00|44.99|42.11|45.34|42.46|45.63|42.75|44.76|41.88|0
1645215000000|2022-02-18 20:10:00|45.31|42.43|45.47|42.59|45.77|42.89|43.53|40.65|0
1645215300000|2022-02-18 20:15:00|45.48|42.6|46.12|43.24|46.21|43.33|45.27|42.39|0
1645215600000|2022-02-18 20:20:00|46.19|43.31|47.43|44.55|47.58|44.7|45.92|43.04|0
1645215900000|2022-02-18 20:25:00|47.37|44.49|47.61|44.73|47.67|44.79|47.13|44.25|0
1645216200000|2022-02-18 20:30:00|47.69|44.81|48.5|45.62|48.83|45.95|47.23|44.35|0
1645216500000|2022-02-18 20:35:00|48.54|45.66|48.22|45.34|48.6|45.72|47.95|45.07|0
1645216800000|2022-02-18 20:40:00|48.24|45.36|47.25|44.37|48.24|45.36|47.14|44.26|0
1645217100000|2022-02-18 20:45:00|47.23|44.35|46.79|43.91|47.82|44.94|46.37|43.49|0
1645217400000|2022-02-18 20:50:00|46.74|43.86|47.49|44.61|47.79|44.91|46.74|43.86|0
1645217700000|2022-02-18 20:55:00|47.44|44.56|47.49|44.61|47.76|44.88|47.27|44.39|0
1645218000000|2022-02-18 21:00:00|47.31|44.43|46.86|43.98|47.33|44.45|46.59|43.71|0
1645218300000|2022-02-18 21:05:00|46.9|44.02|47.14|44.26|47.16|44.28|46.83|43.95|0
1645218600000|2022-02-18 21:10:00|47.16|44.28|47.06|44.18|47.3|44.42|47.03|44.15|0
1645516800000|2022-02-22 08:00:00|56.3|52.94|55.66|52.3|56.36|53|55.57|52.21|0
1645517100000|2022-02-22 08:05:00|55.47|52.59|55.35|52.47|55.63|52.75|55|52.12|0
1645517400000|2022-02-22 08:10:00|55.34|52.46|54.28|51.4|55.35|52.47|54.08|51.2|0
1645517700000|2022-02-22 08:15:00|54.25|51.37|54.87|51.99|55.48|52.6|53.99|51.11|0
1645518000000|2022-02-22 08:20:00|54.77|51.89|54.8|51.92|55.27|52.39|54.59|51.71|0
1645518300000|2022-02-22 08:25:00|54.77|51.89|53.98|51.1|54.94|52.06|53.75|50.87|0
1645518600000|2022-02-22 08:30:00|54.07|51.19|54.25|51.37|54.5|51.62|54|51.12|0
1645518900000|2022-02-22 08:35:00|54.26|51.38|54.04|51.16|54.38|51.5|53.97|51.09|0
1645519200000|2022-02-22 08:40:00|54.08|51.2|53.56|50.68|54.13|51.25|53.37|50.49|0
1645519500000|2022-02-22 08:45:00|53.54|50.66|53.61|50.73|54.04|51.16|53.41|50.53|0
1645519800000|2022-02-22 08:50:00|53.62|50.74|53.11|50.23|53.87|50.99|52.83|49.95|0
1645520100000|2022-02-22 08:55:00|53.17|50.29|52.65|49.77|53.22|50.34|52.55|49.67|0
1645520400000|2022-02-22 09:00:00|52.62|49.74|52.51|49.63|52.73|49.85|52|49.12|0
1645520700000|2022-02-22 09:05:00|52.49|49.61|52.21|49.33|52.88|50|52.21|49.33|0
1645521000000|2022-02-22 09:10:00|52.2|49.32|52.53|49.65|52.8|49.92|52.11|49.23|0
1645521300000|2022-02-22 09:15:00|52.51|49.63|52.06|49.18|52.71|49.83|52.06|49.18|0
1645521600000|2022-02-22 09:20:00|52.08|49.2|52.43|49.55|52.45|49.57|51.99|49.11|0
1645521900000|2022-02-22 09:25:00|52.41|49.53|52.02|49.14|52.41|49.53|51.94|49.06|0
1645522200000|2022-02-22 09:30:00|52.04|49.16|51.87|48.99|52.13|49.25|51.64|48.76|0
1645522500000|2022-02-22 09:35:00|51.88|49|51.86|48.98|51.99|49.11|51.7|48.82|0
1645522800000|2022-02-22 09:40:00|51.87|48.99|52.13|49.25|52.18|49.3|51.8|48.92|0
1645523100000|2022-02-22 09:45:00|52.14|49.26|52.29|49.41|52.32|49.44|52.06|49.18|0
1645523400000|2022-02-22 09:50:00|52.28|49.4|51.87|48.99|52.28|49.4|51.79|48.91|0
1645523700000|2022-02-22 09:55:00|51.98|49.1|52.44|49.56|52.57|49.69|51.87|48.99|0
1645524000000|2022-02-22 10:00:00|52.39|49.51|51.73|48.85|52.43|49.55|51.56|48.68|0
1645524300000|2022-02-22 10:05:00|51.72|48.84|51.59|48.71|51.79|48.91|51.54|48.66|0
1645524600000|2022-02-22 10:10:00|51.6|48.72|50.51|47.63|51.72|48.84|50.45|47.57|0
1645524900000|2022-02-22 10:15:00|50.57|47.69|50.27|47.39|50.71|47.83|50.23|47.35|0
1645525200000|2022-02-22 10:20:00|50.23|47.35|49.9|47.02|50.31|47.43|49.65|46.77|0
1645525500000|2022-02-22 10:25:00|49.92|47.04|49.93|47.05|50.01|47.13|49.65|46.77|0
1645525800000|2022-02-22 10:30:00|49.92|47.04|50.03|47.15|50.19|47.31|49.82|46.94|0
1645526100000|2022-02-22 10:35:00|50.02|47.14|48.37|45.49|50.15|47.27|48.37|45.49|0
1645526400000|2022-02-22 10:40:00|48.36|45.48|48.27|45.39|48.48|45.6|47.77|44.89|0
1645526700000|2022-02-22 10:45:00|48.18|45.3|48.46|45.58|48.61|45.73|48.1|45.22|0
1645527000000|2022-02-22 10:50:00|48.47|45.59|48.19|45.31|48.47|45.59|47.97|45.09|0
1645527300000|2022-02-22 10:55:00|48.22|45.34|48.83|45.95|48.83|45.95|48.15|45.27|0
1645527600000|2022-02-22 11:00:00|48.76|45.88|48.47|45.59|48.91|46.03|48.44|45.56|0
1645527900000|2022-02-22 11:05:00|48.51|45.63|48.94|46.06|49.03|46.15|48.5|45.62|0
1645528200000|2022-02-22 11:10:00|48.85|45.97|48.98|46.1|49.1|46.22|48.7|45.82|0
1645528500000|2022-02-22 11:15:00|49.02|46.14|48.86|45.98|49.11|46.23|48.75|45.87|0
1645528800000|2022-02-22 11:20:00|48.81|45.93|48.62|45.74|51.4|48.52|48.52|45.64|0
1645529100000|2022-02-22 11:25:00|48.67|45.79|48.67|45.79|48.77|45.89|48.5|45.62|0
1645529400000|2022-02-22 11:30:00|48.65|45.77|48.98|46.1|49.13|46.25|48.58|45.7|0
1645529700000|2022-02-22 11:35:00|48.92|46.04|49.38|46.5|49.38|46.5|48.84|45.96|0
1645530000000|2022-02-22 11:40:00|49.34|46.46|49.05|46.17|49.47|46.59|49|46.12|0
1645530300000|2022-02-22 11:45:00|49.02|46.14|48.84|45.96|49.05|46.17|48.84|45.96|0
1645530600000|2022-02-22 11:50:00|48.86|45.98|48.51|45.63|48.92|46.04|48.23|45.35|0
1645530900000|2022-02-22 11:55:00|48.5|45.62|48.59|45.71|48.59|45.71|48.39|45.51|0
1645531200000|2022-02-22 12:00:00|48.57|45.69|48.99|46.11|49.28|46.4|48.57|45.69|0
1645531500000|2022-02-22 12:05:00|48.98|46.1|48.74|45.86|49.03|46.15|48.7|45.82|0
1645531800000|2022-02-22 12:10:00|48.84|45.96|48.28|45.4|48.84|45.96|48.24|45.36|0
1645532100000|2022-02-22 12:15:00|48.29|45.41|47.66|44.78|48.31|45.43|47.66|44.78|0
1645532400000|2022-02-22 12:20:00|47.61|44.73|47.94|45.06|47.96|45.08|47.48|44.6|0
1645532700000|2022-02-22 12:25:00|47.99|45.11|48.13|45.25|48.15|45.27|47.98|45.1|0
1645533000000|2022-02-22 12:30:00|48.15|45.27|48.03|45.15|48.42|45.54|47.97|45.09|0
1645533300000|2022-02-22 12:35:00|48.01|45.13|48.21|45.33|48.62|45.74|47.99|45.11|0
1645533600000|2022-02-22 12:40:00|48.24|45.36|48.07|45.19|48.43|45.55|48.05|45.17|0
1645533900000|2022-02-22 12:45:00|48.08|45.2|48.1|45.22|48.14|45.26|47.75|44.87|0
1645534200000|2022-02-22 12:50:00|48.08|45.2|47.99|45.11|48.1|45.22|47.8|44.92|0
1645534500000|2022-02-22 12:55:00|47.96|45.08|48.08|45.2|48.14|45.26|47.96|45.08|0
1645534800000|2022-02-22 13:00:00|48.06|45.18|48.31|45.43|48.56|45.68|47.99|45.11|0
1645535100000|2022-02-22 13:05:00|48.34|45.46|48.14|45.26|48.48|45.6|48.06|45.18|0
1645535400000|2022-02-22 13:10:00|48.15|45.27|48.7|45.82|48.72|45.84|48.15|45.27|0
1645535700000|2022-02-22 13:15:00|48.69|45.81|48.4|46|48.79|46.17|48.25|45.63|0
1645536000000|2022-02-22 13:20:00|48.44|46.04|48.61|46.21|48.72|46.32|48.4|46|0
1645536300000|2022-02-22 13:25:00|48.63|46.23|48.81|46.41|48.84|46.44|48.44|46.04|0
1645536600000|2022-02-22 13:30:00|48.84|46.44|48.34|45.94|48.84|46.44|48.24|45.84|0
1645536900000|2022-02-22 13:35:00|48.36|45.96|48.1|45.7|48.43|46.03|48.09|45.69|0
1645537200000|2022-02-22 13:40:00|48.11|45.71|47.83|45.43|48.11|45.71|47.75|45.35|0
1645537500000|2022-02-22 13:45:00|47.81|45.41|47.98|45.58|48.11|45.71|47.79|45.39|0
1645537800000|2022-02-22 13:50:00|47.97|45.57|48.09|45.69|48.13|45.73|47.86|45.46|0
1645538100000|2022-02-22 13:55:00|48.13|45.73|48.07|45.67|48.18|45.78|47.97|45.57|0
1645538400000|2022-02-22 14:00:00|48.1|45.7|48.14|45.74|48.24|45.84|47.8|45.4|0
1645538700000|2022-02-22 14:05:00|48.16|45.76|48.2|45.8|48.33|45.93|48.12|45.72|0
1645539000000|2022-02-22 14:10:00|48.23|45.83|48.33|45.93|48.35|45.95|48.01|45.61|0
1645539300000|2022-02-22 14:15:00|48.29|45.89|48.35|45.95|48.46|46.06|48.23|45.83|0
1645539600000|2022-02-22 14:20:00|48.4|46|48.53|46.13|48.55|46.15|48.33|45.93|0
1645539900000|2022-02-22 14:25:00|48.55|46.15|49.26|46.86|49.26|46.86|48.55|46.15|0
1645540200000|2022-02-22 14:30:00|49.17|46.77|49.92|47.52|50.08|47.68|48.65|46.25|0
1645540500000|2022-02-22 14:35:00|49.93|47.53|49.8|47.4|50.33|47.93|48.67|46.27|0
1645540800000|2022-02-22 14:40:00|49.86|47.46|48.91|46.51|50.08|47.68|48.41|46.01|0
1645541100000|2022-02-22 14:45:00|48.86|46.46|47.58|45.18|49.11|46.71|47.58|45.18|0
1645541400000|2022-02-22 14:50:00|47.52|45.12|47.76|45.36|47.85|45.45|46.82|44.42|0
1645541700000|2022-02-22 14:55:00|47.72|45.32|47.05|44.65|47.91|45.51|46.44|44.04|0
1645542000000|2022-02-22 15:00:00|47.07|44.67|46.9|44.5|47.46|45.06|46.72|44.32|0
1645542300000|2022-02-22 15:05:00|46.88|44.48|47.17|44.77|47.66|45.26|46.84|44.44|0
1645542600000|2022-02-22 15:10:00|47.19|44.79|46.75|44.35|47.75|45.35|46.67|44.27|0
1645542900000|2022-02-22 15:15:00|46.71|44.31|46.52|44.12|46.91|44.51|46.47|44.07|0
1645543200000|2022-02-22 15:20:00|46.6|44.2|46.91|44.51|46.91|44.51|46.16|43.76|0
1645543500000|2022-02-22 15:25:00|46.87|44.47|45.83|43.43|46.87|44.47|45.83|43.43|0
1645543800000|2022-02-22 15:30:00|46.75|44.35|47.6|45.2|47.85|45.45|46.73|44.33|0
1645544100000|2022-02-22 15:35:00|47.71|45.31|47.03|44.63|47.83|45.43|46.03|43.63|0
1645544400000|2022-02-22 15:40:00|47.06|44.66|47.18|44.78|47.61|45.21|46.83|44.43|0
1645544700000|2022-02-22 15:45:00|47.25|44.85|47.21|44.81|47.58|45.18|47.05|44.65|0
1645545000000|2022-02-22 15:50:00|47.26|44.86|47.82|45.42|47.99|45.59|47.26|44.86|0
1645545300000|2022-02-22 15:55:00|47.8|45.4|48.27|45.87|48.39|45.99|47.76|45.36|0
1645545600000|2022-02-22 16:00:00|48.35|45.95|48.2|45.8|48.39|45.99|47.85|45.45|0
1645545900000|2022-02-22 16:05:00|48.16|45.76|48.62|46.22|48.62|46.22|47.94|45.54|0
1645546200000|2022-02-22 16:10:00|48.58|46.18|48.1|45.7|48.65|46.25|47.04|44.64|0
1645546500000|2022-02-22 16:15:00|48.06|45.66|48.21|45.81|48.38|45.98|47.87|45.47|0
1645546800000|2022-02-22 16:20:00|48.23|45.83|48.11|45.71|48.48|46.08|48.02|45.62|0
1645547100000|2022-02-22 16:25:00|48.08|45.68|48.62|46.22|48.75|46.35|47.89|45.49|0
1645547400000|2022-02-22 16:30:00|48.65|46.25|48.42|46.02|48.75|46.35|48.12|45.72|0
1645547700000|2022-02-22 16:35:00|48.23|45.83|48.63|46.23|48.96|46.56|48.23|45.83|0
1645548000000|2022-02-22 16:40:00|48.59|46.19|48.46|46.06|48.75|46.35|48.19|45.79|0
1645548300000|2022-02-22 16:45:00|48.5|46.1|48.27|45.87|48.63|46.23|48.17|45.77|0
1645548600000|2022-02-22 16:50:00|48.25|45.85|49.11|46.71|49.19|46.79|47.83|45.43|0
1645548900000|2022-02-22 16:55:00|49.17|46.77|48.68|46.28|49.35|46.95|48.67|46.27|0
1645549200000|2022-02-22 17:00:00|48.71|46.31|48.51|46.11|48.82|46.42|48.24|45.84|0
1645549500000|2022-02-22 17:05:00|48.53|46.13|48.37|45.97|48.62|46.22|48.18|45.78|0
1645549800000|2022-02-22 17:10:00|48.36|45.96|48.87|46.47|48.99|46.59|48.36|45.96|0
1645550100000|2022-02-22 17:15:00|48.89|46.49|49.3|46.9|49.34|46.94|48.89|46.49|0
1645550400000|2022-02-22 17:20:00|49.29|46.89|49.32|46.92|49.35|46.95|48.86|46.46|0
1645550700000|2022-02-22 17:25:00|49.4|47|49.3|46.9|49.43|47.03|48.97|46.57|0
1645551000000|2022-02-22 17:30:00|49.32|46.92|49.71|47.31|49.75|47.35|49.18|46.78|0
1645551300000|2022-02-22 17:35:00|49.69|47.29|49.45|47.05|49.69|47.29|49.18|46.78|0
1645551600000|2022-02-22 17:40:00|49.44|47.04|49.68|47.28|50.3|47.9|48.85|46.45|0
1645551900000|2022-02-22 17:45:00|49.72|47.32|50.18|47.78|50.3|47.9|49.57|47.17|0
1645552200000|2022-02-22 17:50:00|50.16|47.76|50.13|47.73|50.18|47.78|49.82|47.42|0
1645552500000|2022-02-22 17:55:00|50.17|47.77|50.17|47.77|50.33|47.93|49.96|47.56|0
1645552800000|2022-02-22 18:00:00|50.15|47.75|50.29|47.89|50.57|48.17|49.97|47.57|0
1645553100000|2022-02-22 18:05:00|50.33|47.93|50.05|47.65|50.35|47.95|49.93|47.53|0
1645553400000|2022-02-22 18:10:00|50.04|47.64|50.03|47.63|50.05|47.65|49.7|47.3|0
1645553700000|2022-02-22 18:15:00|50.01|47.61|50.89|48.49|51.06|48.66|50.01|47.61|0
1645554000000|2022-02-22 18:20:00|50.88|48.48|50.53|48.13|50.93|48.53|50.4|48|0
1645554300000|2022-02-22 18:25:00|50.56|48.16|50.58|48.18|50.78|48.38|50.48|48.08|0
1645554600000|2022-02-22 18:30:00|50.64|48.24|50.48|48.08|50.8|48.4|50.32|47.92|0
1645554900000|2022-02-22 18:35:00|50.46|48.06|50.94|48.54|51.06|48.66|50.46|48.06|0
1645555200000|2022-02-22 18:40:00|50.84|48.44|51.32|48.92|51.38|48.98|50.64|48.24|0
1645555500000|2022-02-22 18:45:00|51.36|48.96|51.68|49.28|51.73|49.33|51.24|48.84|0
1645555800000|2022-02-22 18:50:00|51.69|49.29|52.91|50.51|52.93|50.53|50.12|47.72|0
1645556100000|2022-02-22 18:55:00|53|50.6|52.56|50.16|53|50.6|52.54|50.14|0
1645556400000|2022-02-22 19:00:00|52.58|50.18|52.99|50.59|52.99|50.59|52.58|50.18|0
1645556700000|2022-02-22 19:05:00|52.95|50.55|53.47|51.07|53.53|51.13|52.91|50.51|0
1645557000000|2022-02-22 19:10:00|53.45|51.05|52.86|50.46|53.74|51.34|52.78|50.38|0
1645557300000|2022-02-22 19:15:00|52.89|50.49|51.88|49.48|53.01|50.61|51.86|49.46|0
1645557600000|2022-02-22 19:20:00|51.86|49.46|52.38|49.98|52.77|50.37|51.45|49.05|0
1645557900000|2022-02-22 19:25:00|52.28|49.88|51.21|48.81|52.28|49.88|50.69|48.29|0
1645558200000|2022-02-22 19:30:00|51.11|48.71|50.94|48.54|51.65|49.25|50.19|47.79|0
1645558500000|2022-02-22 19:35:00|50.93|48.53|49.98|47.58|51.09|48.69|49.35|46.95|0
1645558800000|2022-02-22 19:40:00|49.97|47.57|50.46|48.06|50.56|48.16|49.61|47.21|0
1645559100000|2022-02-22 19:45:00|50.42|48.02|48.82|46.42|50.85|48.45|48.8|46.4|0
1645559400000|2022-02-22 19:50:00|48.72|46.32|48.65|46.25|49.88|47.48|47.76|45.36|0
1645559700000|2022-02-22 19:55:00|48.61|46.21|48.55|46.15|48.61|46.21|47.88|45.48|0
1645560000000|2022-02-22 20:00:00|48.32|45.92|47.18|44.78|48.49|46.09|47.18|44.78|0
1645560300000|2022-02-22 20:05:00|47.22|44.82|48.09|45.69|48.09|45.69|47.16|44.76|0
1645560600000|2022-02-22 20:10:00|47.97|45.57|47.63|45.23|47.97|45.57|47.19|44.79|0
1645560900000|2022-02-22 20:15:00|47.51|45.11|47.95|45.55|48.1|45.7|47.1|44.7|0
1645561200000|2022-02-22 20:20:00|48.04|45.64|48.33|45.93|48.62|46.22|47.65|45.25|0
1645561500000|2022-02-22 20:25:00|48.35|45.95|47.87|45.47|48.48|46.08|47.4|45|0
1645561800000|2022-02-22 20:30:00|47.91|45.51|48.12|45.72|48.66|46.26|47.91|45.51|0
1645562100000|2022-02-22 20:35:00|48.17|45.77|47.92|45.52|48.52|46.12|47.83|45.43|0
1645562400000|2022-02-22 20:40:00|47.91|45.51|48.92|46.52|49.08|46.68|47.85|45.45|0
1645562700000|2022-02-22 20:45:00|48.9|46.5|49.44|47.04|49.56|47.16|48.9|46.5|0
1645563000000|2022-02-22 20:50:00|50.18|47.78|50.38|47.98|50.68|48.28|49.94|47.54|0
1645563300000|2022-02-22 20:55:00|50.28|47.88|49.31|46.91|50.28|47.88|49.31|46.91|0
1645563600000|2022-02-22 21:00:00|49.45|47.05|48.05|45.65|49.45|47.05|48.05|45.65|0
1645563900000|2022-02-22 21:05:00|48.07|45.67|46.22|43.82|48.47|46.07|46.16|43.76|0
1645564200000|2022-02-22 21:10:00|46.24|43.84|46.3|43.9|46.4|44|46.24|43.84|0
1645564500000|2022-02-22 21:15:00|46.45|43.65|46.47|43.67|46.53|43.73|46.37|43.57|0
1645564800000|2022-02-22 21:20:00|46.49|43.69|46.68|43.88|46.68|43.88|46.47|43.67|0
1645565100000|2022-02-22 21:25:00|46.66|43.86|46.65|43.85|46.75|43.95|46.64|43.84|0
1645565400000|2022-02-22 21:30:00|46.64|43.84|46.63|43.83|46.75|43.95|46.6|43.8|0
1645565700000|2022-02-22 21:35:00|46.65|43.85|46.5|43.7|46.67|43.87|46.48|43.68|0
1645566000000|2022-02-22 21:40:00|46.48|43.68|46.24|43.44|46.5|43.7|46.22|43.42|0
1645566300000|2022-02-22 21:45:00|46.26|43.46|46.26|43.46|46.26|43.46|46.24|43.44|0
1645566600000|2022-02-22 21:50:00|46.24|43.44|46.73|43.93|46.87|44.07|46.24|43.44|0
1645566900000|2022-02-22 21:55:00|46.74|43.94|46.78|43.98|46.89|44.09|46.7|43.9|0
1645567200000|2022-02-22 22:00:00|46.76|43.96|46.74|43.94|46.77|43.97|46.7|43.9|0
1645567500000|2022-02-22 22:05:00|46.73|43.93|46.87|44.07|46.88|44.08|46.73|43.93|0
1645567800000|2022-02-22 22:10:00|46.86|44.06|46.89|44.09|46.89|44.09|46.86|44.06|0
1645568100000|2022-02-22 22:15:00|46.87|44.07|46.88|44.08|46.9|44.1|46.85|44.05|0
1645568400000|2022-02-22 22:20:00|46.86|44.06|46.85|44.05|46.86|44.06|46.85|44.05|0
1645568700000|2022-02-22 22:25:00|46.84|44.04|46.75|43.95|46.87|44.07|46.75|43.95|0
1645569000000|2022-02-22 22:30:00|46.77|43.97|46.8|44|46.81|44.01|46.74|43.94|0
1645569300000|2022-02-22 22:35:00|46.78|43.98|46.76|43.96|46.78|43.98|46.72|43.92|0
1645569900000|2022-02-22 22:45:00|46.75|43.95|46.75|43.95|46.78|43.98|46.75|43.95|0
1645570200000|2022-02-22 22:50:00|46.76|43.96|46.75|43.95|46.77|43.97|46.74|43.94|0
1645570500000|2022-02-22 22:55:00|46.76|43.96|46.8|44|46.82|44.02|46.75|43.95|0
1645570800000|2022-02-22 23:00:00|46.75|43.95|46.41|43.61|46.78|43.98|46.33|43.53|0
1645571100000|2022-02-22 23:05:00|46.36|43.56|46.37|43.57|46.43|43.63|46.32|43.52|0
1645571400000|2022-02-22 23:10:00|46.35|43.55|46.4|43.6|46.42|43.62|46.22|43.42|0
1645571700000|2022-02-22 23:15:00|46.38|43.58|46.32|43.52|46.51|43.71|46.32|43.52|0
1645572000000|2022-02-22 23:20:00|46.36|43.56|46.3|43.5|46.45|43.65|46.3|43.5|0
1645572300000|2022-02-22 23:25:00|46.32|43.52|45.91|43.11|46.34|43.54|45.77|42.97|0
1645572600000|2022-02-22 23:30:00|45.89|43.09|46.06|43.26|46.12|43.32|45.85|43.05|0
1645572900000|2022-02-22 23:35:00|46.04|43.24|46.15|43.35|46.17|43.37|46.02|43.22|0
1645573200000|2022-02-22 23:40:00|46.13|43.33|45.85|43.05|46.15|43.35|45.84|43.04|0
1645573500000|2022-02-22 23:45:00|45.84|43.04|45.76|42.96|45.9|43.1|45.72|42.92|0
1645573800000|2022-02-22 23:50:00|45.74|42.94|45.76|42.96|45.81|43.01|45.63|42.83|0
1645574100000|2022-02-22 23:55:00|45.74|42.94|45.83|43.03|45.9|43.1|45.68|42.88|0
1645574400000|2022-02-23 00:00:00|45.8|43|45.78|42.98|45.89|43.09|45.74|42.94|0
1645574700000|2022-02-23 00:05:00|45.79|42.99|45.89|43.09|45.9|43.1|45.78|42.98|0
1645575000000|2022-02-23 00:10:00|45.9|43.1|45.91|43.11|45.99|43.19|45.87|43.07|0
1645575300000|2022-02-23 00:15:00|45.96|43.16|45.9|43.1|45.97|43.17|45.79|42.99|0
1645575600000|2022-02-23 00:20:00|45.88|43.08|45.92|43.12|45.95|43.15|45.83|43.03|0
1645575900000|2022-02-23 00:25:00|45.9|43.1|45.89|43.09|45.95|43.15|45.8|43|0
1645576200000|2022-02-23 00:30:00|45.88|43.08|45.82|43.02|46.01|43.21|45.8|43|0
1645576500000|2022-02-23 00:35:00|45.83|43.03|45.96|43.16|46|43.2|45.82|43.02|0
1645576800000|2022-02-23 00:40:00|45.95|43.15|45.98|43.18|46|43.2|45.93|43.13|0
1645577100000|2022-02-23 00:45:00|45.97|43.17|45.91|43.11|45.98|43.18|45.87|43.07|0
1645577400000|2022-02-23 00:50:00|45.89|43.09|45.91|43.11|45.96|43.16|45.89|43.09|0
1645577700000|2022-02-23 00:55:00|45.89|43.09|45.8|43|45.92|43.12|45.78|42.98|0
1645578000000|2022-02-23 01:00:00|45.78|42.98|45.81|43.01|45.96|43.16|45.78|42.98|0
1645578300000|2022-02-23 01:05:00|45.83|43.03|45.77|42.97|45.83|43.03|45.77|42.97|0
1645578600000|2022-02-23 01:10:00|45.78|42.98|45.77|42.97|45.81|43.01|45.77|42.97|0
1645578900000|2022-02-23 01:15:00|45.79|42.99|45.77|42.97|45.85|43.05|45.77|42.97|0
1645579200000|2022-02-23 01:20:00|45.79|42.99|45.81|43.01|45.81|43.01|45.77|42.97|0
1645579500000|2022-02-23 01:25:00|45.8|43|45.92|43.12|45.93|43.13|45.79|42.99|0
1645579800000|2022-02-23 01:30:00|45.93|43.13|46.43|43.63|46.72|43.92|45.93|43.13|0
1645580100000|2022-02-23 01:35:00|46.44|43.64|46.22|43.42|46.45|43.65|46.17|43.37|0
1645580400000|2022-02-23 01:40:00|46.18|43.38|46.35|43.55|46.54|43.74|46.15|43.35|0
1645580700000|2022-02-23 01:45:00|46.36|43.56|46.54|43.74|46.56|43.76|46.36|43.56|0
1645581000000|2022-02-23 01:50:00|46.52|43.72|46.52|43.72|46.69|43.89|46.43|43.63|0
1645581300000|2022-02-23 01:55:00|46.5|43.7|46.17|43.37|46.52|43.72|46.11|43.31|0
1645581600000|2022-02-23 02:00:00|46.18|43.38|46.02|43.22|46.22|43.42|45.95|43.15|0
1645581900000|2022-02-23 02:05:00|46.01|43.21|45.85|43.05|46.19|43.39|45.84|43.04|0
1645582200000|2022-02-23 02:10:00|45.86|43.06|45.89|43.09|45.92|43.12|45.78|42.98|0
1645582500000|2022-02-23 02:15:00|45.9|43.1|45.95|43.15|46.06|43.26|45.9|43.1|0
1645582800000|2022-02-23 02:20:00|45.93|43.13|45.99|43.19|46.04|43.24|45.88|43.08|0
1645583100000|2022-02-23 02:25:00|45.98|43.18|46.3|43.5|46.32|43.52|45.96|43.16|0
1645583400000|2022-02-23 02:30:00|46.31|43.51|46.25|43.45|46.34|43.54|46.13|43.33|0
1645583700000|2022-02-23 02:35:00|46.23|43.43|46.38|43.58|46.39|43.59|46.2|43.4|0
1645584000000|2022-02-23 02:40:00|46.37|43.57|46.24|43.44|46.49|43.69|46.2|43.4|0
1645584300000|2022-02-23 02:45:00|46.26|43.46|46.39|43.59|46.47|43.67|46.24|43.44|0
1645584600000|2022-02-23 02:50:00|46.38|43.58|46.27|43.47|46.38|43.58|46.26|43.46|0
1645584900000|2022-02-23 02:55:00|46.29|43.49|46.31|43.51|46.34|43.54|46.2|43.4|0
1645585200000|2022-02-23 03:00:00|46.29|43.49|46.25|43.45|46.42|43.62|46.24|43.44|0
1645585500000|2022-02-23 03:05:00|46.24|43.44|46.31|43.51|46.35|43.55|46.24|43.44|0
1645585800000|2022-02-23 03:10:00|46.32|43.52|46.5|43.7|46.58|43.78|46.31|43.51|0
1645586100000|2022-02-23 03:15:00|46.49|43.69|46.32|43.52|46.5|43.7|46.23|43.43|0
1645586400000|2022-02-23 03:20:00|46.31|43.51|46.16|43.36|46.31|43.51|46.14|43.34|0
1645586700000|2022-02-23 03:25:00|46.14|43.34|45.99|43.19|46.16|43.36|45.95|43.15|0
1645587000000|2022-02-23 03:30:00|45.95|43.15|45.91|43.11|45.97|43.17|45.82|43.02|0
1645587300000|2022-02-23 03:35:00|45.89|43.09|46.04|43.24|46.06|43.26|45.87|43.07|0
1645587600000|2022-02-23 03:40:00|46.06|43.26|46.14|43.34|46.15|43.35|46|43.2|0
1645587900000|2022-02-23 03:45:00|46.15|43.35|46.04|43.24|46.15|43.35|46|43.2|0
1645588200000|2022-02-23 03:50:00|46.06|43.26|46.04|43.24|46.15|43.35|46.03|43.23|0
1645588500000|2022-02-23 03:55:00|46.02|43.22|45.79|42.99|46.02|43.22|45.78|42.98|0
1645588800000|2022-02-23 04:00:00|45.78|42.98|45.81|43.01|45.81|43.01|45.77|42.97|0
1645589100000|2022-02-23 04:05:00|45.79|42.99|45.81|43.01|45.81|43.01|45.79|42.99|0
1645589400000|2022-02-23 04:10:00|45.8|43|45.73|42.93|45.81|43.01|45.72|42.92|0
1645589700000|2022-02-23 04:15:00|45.72|42.92|45.73|42.93|45.77|42.97|45.72|42.92|0
1645590000000|2022-02-23 04:20:00|45.72|42.92|45.73|42.93|45.81|43.01|45.71|42.91|0
1645590300000|2022-02-23 04:25:00|45.71|42.91|45.88|43.08|45.93|43.13|45.71|42.91|0
1645590600000|2022-02-23 04:30:00|45.87|43.07|45.72|42.92|45.87|43.07|45.71|42.91|0
1645590900000|2022-02-23 04:35:00|45.71|42.91|45.73|42.93|45.78|42.98|45.71|42.91|0
1645591200000|2022-02-23 04:40:00|45.71|42.91|45.73|42.93|45.76|42.96|45.71|42.91|0
1645591500000|2022-02-23 04:45:00|45.71|42.91|45.54|42.74|45.73|42.93|45.54|42.74|0
1645591800000|2022-02-23 04:50:00|45.55|42.75|45.5|42.7|45.56|42.76|45.48|42.68|0
1645592100000|2022-02-23 04:55:00|45.48|42.68|45.5|42.7|45.52|42.72|45.48|42.68|0
1645592400000|2022-02-23 05:00:00|45.52|42.72|45.5|42.7|45.54|42.74|45.48|42.68|0
1645592700000|2022-02-23 05:05:00|45.52|42.72|45.48|42.68|45.52|42.72|45.48|42.68|0
1645593000000|2022-02-23 05:10:00|45.52|42.72|45.53|42.73|45.55|42.75|45.5|42.7|0
1645593300000|2022-02-23 05:15:00|45.55|42.75|45.57|42.77|45.57|42.77|45.52|42.72|0
1645593600000|2022-02-23 05:20:00|45.55|42.75|45.59|42.79|45.6|42.8|45.53|42.73|0
1645593900000|2022-02-23 05:25:00|45.58|42.78|45.51|42.71|45.64|42.84|45.47|42.67|0
1645594200000|2022-02-23 05:30:00|45.52|42.72|45.64|42.84|45.68|42.88|45.27|42.47|0
1645594500000|2022-02-23 05:35:00|45.66|42.86|45.75|42.95|45.75|42.95|45.62|42.82|0
1645594800000|2022-02-23 05:40:00|45.77|42.97|45.76|42.96|45.78|42.98|45.67|42.87|0
1645595100000|2022-02-23 05:45:00|45.75|42.95|45.71|42.91|45.82|43.02|45.69|42.89|0
1645595400000|2022-02-23 05:50:00|45.73|42.93|45.79|42.99|45.8|43|45.65|42.85|0
1645595700000|2022-02-23 05:55:00|45.8|43|45.74|42.94|45.82|43.02|45.67|42.87|0
1645596000000|2022-02-23 06:00:00|45.75|42.95|45.4|42.6|45.76|42.96|45.15|42.35|0
1645596300000|2022-02-23 06:05:00|45.39|42.59|45.38|42.58|45.4|42.6|45.29|42.49|0
1645596600000|2022-02-23 06:10:00|45.37|42.57|45.18|42.38|45.4|42.6|45.12|42.32|0
1645596900000|2022-02-23 06:15:00|45.16|42.36|45.19|42.39|45.24|42.44|45.14|42.34|0
1645597200000|2022-02-23 06:20:00|45.21|42.41|45.55|42.75|45.56|42.76|45.2|42.4|0
1645597500000|2022-02-23 06:25:00|45.54|42.74|45.53|42.73|45.66|42.86|45.49|42.69|0
1645597800000|2022-02-23 06:30:00|45.51|42.71|45.69|42.89|45.71|42.91|45.51|42.71|0
1645598100000|2022-02-23 06:35:00|45.68|42.88|45.6|42.8|45.69|42.89|45.52|42.72|0
1645598400000|2022-02-23 06:40:00|45.62|42.82|45.67|42.87|45.71|42.91|45.61|42.81|0
1645598700000|2022-02-23 06:45:00|45.65|42.85|45.43|42.63|45.67|42.87|45.43|42.63|0
1645599000000|2022-02-23 06:50:00|45.42|42.62|45.41|42.61|45.47|42.67|45.3|42.5|0
1645599300000|2022-02-23 06:55:00|45.39|42.59|45.8|43|45.83|43.03|45.37|42.57|0
1645599600000|2022-02-23 07:00:00|45.85|43.05|46.11|43.31|46.11|43.31|45.7|42.9|0
1645599900000|2022-02-23 07:05:00|46.09|43.29|45.83|43.03|46.16|43.36|45.82|43.02|0
1645600200000|2022-02-23 07:10:00|45.84|43.04|45.84|43.04|45.9|43.1|45.62|42.82|0
1645600500000|2022-02-23 07:15:00|45.85|43.05|45.77|42.97|45.94|43.14|45.66|42.86|0
1645600800000|2022-02-23 07:20:00|45.81|43.01|45.82|43.02|45.94|43.14|45.81|43.01|0
1645601100000|2022-02-23 07:25:00|45.8|43|45.67|42.87|45.82|43.02|45.49|42.69|0
1645601400000|2022-02-23 07:30:00|45.66|42.86|46.41|43.61|46.47|43.67|45.43|42.63|0
1645601700000|2022-02-23 07:35:00|46.38|43.58|46.21|43.41|46.51|43.71|46.21|43.41|0
1645602000000|2022-02-23 07:40:00|46.17|43.37|46.23|43.43|46.29|43.49|46.1|43.3|0
1645602300000|2022-02-23 07:45:00|46.22|43.42|46.41|43.61|46.46|43.66|46.22|43.42|0
1645602600000|2022-02-23 07:50:00|46.39|43.59|46.39|43.59|46.5|43.7|46.3|43.5|0
1645602900000|2022-02-23 07:55:00|46.35|43.55|46.35|43.55|46.53|43.73|46.24|43.44|0
1645603200000|2022-02-23 08:00:00|46.28|43.48|45.89|43.09|46.65|43.85|45.87|43.07|0
1645603500000|2022-02-23 08:05:00|46.89|44.49|46.09|43.69|46.89|44.49|46.07|43.67|0
1645603800000|2022-02-23 08:10:00|46.07|43.67|45.5|43.1|46.09|43.69|45.44|43.04|0
1645604100000|2022-02-23 08:15:00|45.48|43.08|45.51|43.11|45.68|43.28|45.46|43.06|0
1645604400000|2022-02-23 08:20:00|45.53|43.13|45.44|43.04|45.66|43.26|45.44|43.04|0
1645604700000|2022-02-23 08:25:00|45.48|43.08|44.83|42.43|45.62|43.22|44.78|42.38|0
1645605000000|2022-02-23 08:30:00|44.82|42.42|44.78|42.38|45.22|42.82|44.78|42.38|0
1645605300000|2022-02-23 08:35:00|44.8|42.4|44.77|42.37|44.86|42.46|44.76|42.36|0
1645605600000|2022-02-23 08:40:00|44.79|42.39|44.8|42.4|44.84|42.44|44.76|42.36|0
1645605900000|2022-02-23 08:45:00|44.78|42.38|44.79|42.39|44.9|42.5|44.76|42.36|0
1645606200000|2022-02-23 08:50:00|44.81|42.41|44.9|42.5|44.96|42.56|44.58|42.18|0
1645606500000|2022-02-23 08:55:00|44.88|42.48|44.63|42.23|45.07|42.67|44.63|42.23|0
1645606800000|2022-02-23 09:00:00|44.57|42.17|44.54|42.14|44.68|42.28|44.54|42.14|0
1645607100000|2022-02-23 09:05:00|44.56|42.16|44.59|42.19|44.68|42.28|44.54|42.14|0
1645607400000|2022-02-23 09:10:00|44.57|42.17|44.26|41.86|44.59|42.19|44.23|41.83|0
1645607700000|2022-02-23 09:15:00|44.25|41.85|44.2|41.8|44.34|41.94|44.16|41.76|0
1645608000000|2022-02-23 09:20:00|44.21|41.81|44.24|41.84|44.35|41.95|44.17|41.77|0
1645608300000|2022-02-23 09:25:00|44.27|41.87|44.24|41.84|44.35|41.95|44.15|41.75|0
1645608600000|2022-02-23 09:30:00|44.25|41.85|43.99|41.59|44.96|42.56|43.92|41.52|0
1645608900000|2022-02-23 09:35:00|43.96|41.56|44.15|41.75|44.15|41.75|43.96|41.56|0
1645609200000|2022-02-23 09:40:00|44.13|41.73|44.02|41.62|44.15|41.75|43.88|41.48|0
1645609500000|2022-02-23 09:45:00|43.99|41.59|43.93|41.53|44.11|41.71|43.93|41.53|0
1645609800000|2022-02-23 09:50:00|43.94|41.54|44.31|41.91|44.33|41.93|43.88|41.48|0
1645610100000|2022-02-23 09:55:00|44.29|41.89|45.13|42.73|45.19|42.79|44.21|41.81|0
1645610400000|2022-02-23 10:00:00|45.08|42.68|44.93|42.53|45.15|42.75|44.91|42.51|0
1645610700000|2022-02-23 10:05:00|44.95|42.55|45.33|42.93|45.34|42.94|44.9|42.5|0
1645611000000|2022-02-23 10:10:00|45.32|42.92|45.53|43.13|46.38|43.98|45.32|42.92|0
1645611300000|2022-02-23 10:15:00|45.5|43.1|45.29|42.89|45.61|43.21|45.29|42.89|0
1645611600000|2022-02-23 10:20:00|45.27|42.87|45.13|42.73|45.29|42.89|45.11|42.71|0
1645611900000|2022-02-23 10:25:00|45.14|42.74|45.17|42.77|45.23|42.83|45.04|42.64|0
1645612200000|2022-02-23 10:30:00|45.18|42.78|45.13|42.73|45.27|42.87|45.07|42.67|0
1645612500000|2022-02-23 10:35:00|45.14|42.74|45.19|42.79|45.26|42.86|45.1|42.7|0
1645612800000|2022-02-23 10:40:00|45.18|42.78|45.07|42.67|45.18|42.78|44.92|42.52|0
1645613100000|2022-02-23 10:45:00|45.1|42.7|45.78|43.38|45.82|43.42|45.08|42.68|0
1645613400000|2022-02-23 10:50:00|45.76|43.36|45.58|43.18|45.8|43.4|45.58|43.18|0
1645613700000|2022-02-23 10:55:00|45.59|43.19|45.34|42.94|45.61|43.21|45.34|42.94|0
1645614000000|2022-02-23 11:00:00|45.35|42.95|45.39|42.99|45.54|43.14|45.29|42.89|0
1645614300000|2022-02-23 11:05:00|45.35|42.95|45.37|42.97|45.56|43.16|45.03|42.63|0
1645614600000|2022-02-23 11:10:00|45.36|42.96|45.63|43.23|45.71|43.31|45.24|42.84|0
1645614900000|2022-02-23 11:15:00|45.7|43.3|45.75|43.35|45.79|43.39|45.53|43.13|0
1645615200000|2022-02-23 11:20:00|45.77|43.37|45.77|43.37|46|43.6|45.68|43.28|0
1645615500000|2022-02-23 11:25:00|45.7|43.3|45.66|43.26|45.79|43.39|45.6|43.2|0
1645615800000|2022-02-23 11:30:00|45.68|43.28|45.58|43.18|45.69|43.29|45.57|43.17|0
1645616100000|2022-02-23 11:35:00|45.6|43.2|45.84|43.44|45.9|43.5|45.53|43.13|0
1645616400000|2022-02-23 11:40:00|45.82|43.42|45.88|43.48|45.89|43.49|45.71|43.31|0
1645616700000|2022-02-23 11:45:00|45.89|43.49|46.1|43.7|46.12|43.72|45.82|43.42|0
1645617000000|2022-02-23 11:50:00|46.11|43.71|45.97|43.57|46.11|43.71|45.85|43.45|0
1645617300000|2022-02-23 11:55:00|45.96|43.56|46.39|43.99|46.48|44.08|45.91|43.51|0
1645617600000|2022-02-23 12:00:00|46.4|44|46.09|43.69|46.45|44.05|46.04|43.64|0
1645617900000|2022-02-23 12:05:00|46.07|43.67|45.85|43.45|46.07|43.67|45.79|43.39|0
1645618200000|2022-02-23 12:10:00|45.83|43.43|45.67|43.27|45.94|43.54|45.63|43.23|0
1645618500000|2022-02-23 12:15:00|45.66|43.26|45.75|43.35|45.81|43.41|44.82|42.42|0
1645618800000|2022-02-23 12:20:00|45.73|43.33|45.63|43.23|45.77|43.37|45.62|43.22|0
1645619100000|2022-02-23 12:25:00|45.64|43.24|45.62|43.22|45.7|43.3|45.62|43.22|0
1645619400000|2022-02-23 12:30:00|45.64|43.24|45.44|43.04|45.69|43.29|45.38|42.98|0
1645619700000|2022-02-23 12:35:00|45.47|43.07|45.25|42.85|45.47|43.07|45.18|42.78|0
1645620000000|2022-02-23 12:40:00|45.27|42.87|45.27|42.87|45.29|42.89|45.16|42.76|0
1645620300000|2022-02-23 12:45:00|45.26|42.86|45.44|43.04|45.45|43.05|45.25|42.85|0
1645620600000|2022-02-23 12:50:00|45.43|43.03|45.17|42.77|45.44|43.04|45.14|42.74|0
1645620900000|2022-02-23 12:55:00|45.16|42.76|45.23|42.83|45.23|42.83|45.14|42.74|0
1645621200000|2022-02-23 13:00:00|45.26|42.86|45.19|42.79|45.3|42.9|45.14|42.74|0
1645621500000|2022-02-23 13:05:00|45.21|42.81|44.99|42.59|45.21|42.81|44.95|42.55|0
1645621800000|2022-02-23 13:10:00|45.01|42.61|45.19|42.79|45.22|42.82|45|42.6|0
1645622100000|2022-02-23 13:15:00|45.17|42.77|45.17|42.77|45.22|42.82|45.11|42.71|0
1645622400000|2022-02-23 13:20:00|45.15|42.75|45.48|43.08|45.53|43.13|45.09|42.69|0
1645622700000|2022-02-23 13:25:00|45.45|43.05|45.5|43.1|45.57|43.17|45.38|42.98|0
1645623000000|2022-02-23 13:30:00|45.49|43.09|45.82|43.42|45.82|43.42|45.42|43.02|0
1645623300000|2022-02-23 13:35:00|45.8|43.4|45.64|43.24|45.84|43.44|45.58|43.18|0
1645623600000|2022-02-23 13:40:00|45.65|43.25|45.65|43.25|45.77|43.37|45.58|43.18|0
1645623900000|2022-02-23 13:45:00|45.64|43.24|45.07|42.67|45.64|43.24|45.06|42.66|0
1645624200000|2022-02-23 13:50:00|45.09|42.69|44.85|42.45|45.2|42.8|44.85|42.45|0
1645624500000|2022-02-23 13:55:00|44.87|42.47|44.74|42.34|44.87|42.47|44.67|42.27|0
1645624800000|2022-02-23 14:00:00|44.73|42.33|44.64|42.24|44.91|42.51|44.43|42.03|0
1645625100000|2022-02-23 14:05:00|44.65|42.25|44.65|42.25|44.8|42.4|44.62|42.22|0
1645625400000|2022-02-23 14:10:00|44.67|42.27|44.65|42.25|44.72|42.32|44.6|42.2|0
1645625700000|2022-02-23 14:15:00|44.63|42.23|44.65|42.25|44.65|42.25|44.39|41.99|0
1645626000000|2022-02-23 14:20:00|44.63|42.23|44.52|42.12|44.78|42.38|44.52|42.12|0
1645626300000|2022-02-23 14:25:00|44.54|42.14|44.86|42.46|44.9|42.5|44.54|42.14|0
1645626600000|2022-02-23 14:30:00|44.81|42.41|44.59|42.19|45.05|42.65|44.45|42.05|0
1645626900000|2022-02-23 14:35:00|44.61|42.21|45.04|42.64|45.95|43.55|44.59|42.19|0
1645627200000|2022-02-23 14:40:00|45.09|42.69|45.57|43.17|45.73|43.33|44.91|42.51|0
1645627500000|2022-02-23 14:45:00|45.4|43|45.47|43.07|45.49|43.09|45|42.6|0
1645627800000|2022-02-23 14:50:00|45.44|43.04|46.48|44.08|46.48|44.08|45.4|43|0
1645628100000|2022-02-23 14:55:00|46.46|44.06|46.45|44.05|46.48|44.08|45.95|43.55|0
1645628400000|2022-02-23 15:00:00|46.43|44.03|46.58|44.18|47.23|44.83|45.39|42.99|0
1645628700000|2022-02-23 15:05:00|46.53|44.13|47.23|44.83|47.42|45.02|46.53|44.13|0
1645629000000|2022-02-23 15:10:00|47.21|44.81|46.82|44.42|47.36|44.96|46.73|44.33|0
1645629300000|2022-02-23 15:15:00|46.86|44.46|47.41|45.01|47.55|45.15|46.86|44.46|0
1645629600000|2022-02-23 15:20:00|47.44|45.04|47.76|45.36|47.84|45.44|46.98|44.58|0
1645629900000|2022-02-23 15:25:00|47.72|45.32|48.31|45.91|48.5|46.1|47.66|45.26|0
1645630200000|2022-02-23 15:30:00|48.36|45.96|48.96|46.56|49.38|46.98|47.48|45.08|0
1645630500000|2022-02-23 15:35:00|48.98|46.58|48.63|46.23|49|46.6|48.31|45.91|0
1645630800000|2022-02-23 15:40:00|48.66|46.26|49.21|46.81|49.37|46.97|48.59|46.19|0
1645631100000|2022-02-23 15:45:00|49.25|46.85|49.36|46.96|49.43|47.03|48.92|46.52|0
1645631400000|2022-02-23 15:50:00|49.37|46.97|49.27|46.87|49.43|47.03|48.97|46.57|0
1645631700000|2022-02-23 15:55:00|49.25|46.85|49.29|46.89|49.63|47.23|48.92|46.52|0
1645632000000|2022-02-23 16:00:00|49.31|46.91|49.74|47.34|50|47.6|49.09|46.69|0
1645632300000|2022-02-23 16:05:00|49.8|47.4|50.06|47.66|50.34|47.94|49.72|47.32|0
1645632600000|2022-02-23 16:10:00|50.08|47.68|49.92|47.52|50.27|47.87|49.86|47.46|0
1645632900000|2022-02-23 16:15:00|50.02|47.62|50.1|47.7|50.48|48.08|50|47.6|0
1645633200000|2022-02-23 16:20:00|50.14|47.74|50.06|47.66|50.26|47.86|49.92|47.52|0
1645633500000|2022-02-23 16:25:00|50.12|47.72|50.2|47.8|50.24|47.84|49.76|47.36|0
1645633800000|2022-02-23 16:30:00|50.12|47.72|49.81|47.41|50.44|48.04|49.41|47.01|0
1645634100000|2022-02-23 16:35:00|49.77|47.37|49.55|47.15|50.03|47.63|49.2|46.8|0
1645634400000|2022-02-23 16:40:00|49.57|47.17|49.83|47.43|49.89|47.49|49.28|46.88|0
1645634700000|2022-02-23 16:45:00|49.87|47.47|49.33|46.93|50|47.6|49.33|46.93|0
1645635000000|2022-02-23 16:50:00|49.31|46.91|48.92|46.52|49.55|47.15|48.76|46.36|0
1645635300000|2022-02-23 16:55:00|48.9|46.5|48.64|46.24|48.94|46.54|48.43|46.03|0
1645635600000|2022-02-23 17:00:00|48.63|46.23|48.76|46.36|49.12|46.72|48.59|46.19|0
1645635900000|2022-02-23 17:05:00|48.74|46.34|48.08|45.68|48.86|46.46|48.08|45.68|0
1645636200000|2022-02-23 17:10:00|48.06|45.66|48.31|45.91|48.39|45.99|47.81|45.41|0
1645636500000|2022-02-23 17:15:00|48.33|45.93|47.4|45|48.33|45.93|47.39|44.99|0
1645636800000|2022-02-23 17:20:00|47.42|45.02|47.27|44.87|47.53|45.13|47.19|44.79|0
1645637100000|2022-02-23 17:25:00|47.28|44.88|47.15|44.75|47.4|45|47.11|44.71|0
1645637400000|2022-02-23 17:30:00|47.11|44.71|47.7|45.3|47.7|45.3|47.05|44.65|0
1645637700000|2022-02-23 17:35:00|47.68|45.28|48.05|45.65|48.13|45.73|47.66|45.26|0
1645638000000|2022-02-23 17:40:00|48.01|45.61|47.82|45.42|48.19|45.79|47.78|45.38|0
1645638300000|2022-02-23 17:45:00|47.83|45.43|48.18|45.78|48.21|45.81|47.68|45.28|0
1645638600000|2022-02-23 17:50:00|48.13|45.73|48.83|46.43|48.93|46.53|48.12|45.72|0
1645638900000|2022-02-23 17:55:00|48.79|46.39|48.83|46.43|49.04|46.64|48.69|46.29|0
1645639200000|2022-02-23 18:00:00|48.79|46.39|49.18|46.78|49.2|46.8|48.79|46.39|0
1645639500000|2022-02-23 18:05:00|49.16|46.76|49.34|46.94|49.52|47.12|49.03|46.63|0
1645639800000|2022-02-23 18:10:00|49.3|46.9|50.3|47.9|50.37|47.97|49.26|46.86|0
1645640100000|2022-02-23 18:15:00|50.34|47.94|50.59|48.19|50.75|48.35|48.77|46.37|0
1645640400000|2022-02-23 18:20:00|50.63|48.23|50.87|48.47|51.08|48.68|50.53|48.13|0
1645640700000|2022-02-23 18:25:00|50.79|48.39|51.26|48.86|51.3|48.9|50.57|48.17|0
1645641000000|2022-02-23 18:30:00|51.22|48.82|51.69|49.29|51.71|49.31|51.03|48.63|0
1645641300000|2022-02-23 18:35:00|51.67|49.27|50.85|48.45|51.73|49.33|50.75|48.35|0
1645641600000|2022-02-23 18:40:00|50.81|48.41|50.76|48.36|51.01|48.61|50.64|48.24|0
1645641900000|2022-02-23 18:45:00|50.7|48.3|49.2|46.8|50.85|48.45|49.18|46.78|0
1645642200000|2022-02-23 18:50:00|49.18|46.78|50.15|47.75|50.33|47.93|49.18|46.78|0
1645642500000|2022-02-23 18:55:00|50.13|47.73|49.86|47.46|50.31|47.91|49.78|47.38|0
1645642800000|2022-02-23 19:00:00|49.88|47.48|50.47|48.07|50.65|48.25|49.52|47.12|0
1645643100000|2022-02-23 19:05:00|50.45|48.05|50.62|48.22|50.82|48.42|49.75|47.35|0
1645643400000|2022-02-23 19:10:00|50.6|48.2|50.74|48.34|50.89|48.49|50.2|47.8|0
1645643700000|2022-02-23 19:15:00|50.79|48.39|50.69|48.29|51.23|48.83|50.42|48.02|0
1645644000000|2022-02-23 19:20:00|50.74|48.34|51.67|49.27|51.71|49.31|50.54|48.14|0
1645644300000|2022-02-23 19:25:00|51.65|49.25|52.13|49.73|52.84|50.44|51.56|49.16|0
1645644600000|2022-02-23 19:30:00|51.98|49.58|52.27|49.87|52.43|50.03|51.83|49.43|0
1645644900000|2022-02-23 19:35:00|52.25|49.85|52.22|49.82|52.27|49.87|51.98|49.58|0
1645645200000|2022-02-23 19:40:00|52.27|49.87|54.04|51.64|54.15|51.75|52.25|49.85|0
1645645500000|2022-02-23 19:45:00|54.06|51.66|53.18|50.78|54.11|51.71|52.76|50.36|0
1645645800000|2022-02-23 19:50:00|53.29|50.89|53.46|51.06|53.48|51.08|52.9|50.5|0
1645646100000|2022-02-23 19:55:00|53.43|51.03|53.04|50.64|53.6|51.2|52.76|50.36|0
1645646400000|2022-02-23 20:00:00|53.05|50.65|53.7|51.3|53.8|51.4|52.91|50.51|0
1645646700000|2022-02-23 20:05:00|53.72|51.32|53.89|51.49|54.06|51.66|53.35|50.95|0
1645647000000|2022-02-23 20:10:00|53.91|51.51|53.72|51.32|54.22|51.82|53.54|51.14|0
1645647300000|2022-02-23 20:15:00|53.8|51.4|53.82|51.42|53.89|51.49|53.24|50.84|0
1645647600000|2022-02-23 20:20:00|53.84|51.44|53.59|51.19|54.06|51.66|53.53|51.13|0
1645647900000|2022-02-23 20:25:00|53.61|51.21|52.68|50.28|53.78|51.38|52.53|50.13|0
1645648200000|2022-02-23 20:30:00|52.87|50.47|53.07|50.67|53.46|51.06|52.55|50.15|0
1645648500000|2022-02-23 20:35:00|53.05|50.65|53.81|51.41|53.81|51.41|52.85|50.45|0
1645648800000|2022-02-23 20:40:00|53.82|51.42|54.38|51.98|54.39|51.99|53.38|50.98|0
1645649100000|2022-02-23 20:45:00|54.39|51.99|54.82|52.42|54.82|52.42|54.01|51.61|0
1645649400000|2022-02-23 20:50:00|54.83|52.43|55.43|53.03|55.43|53.03|54.24|51.84|0
1645649700000|2022-02-23 20:55:00|55.41|53.01|55.01|52.61|55.61|53.21|54.9|52.5|0
1645650000000|2022-02-23 21:00:00|54.99|52.59|54.9|52.5|55.14|52.74|54.69|52.29|0
1645650300000|2022-02-23 21:05:00|54.84|52.44|54.88|52.48|54.88|52.48|54.68|52.28|0
1645650600000|2022-02-23 21:10:00|54.9|52.5|55.47|53.07|55.62|53.22|54.81|52.41|0
1645650900000|2022-02-23 21:15:00|55.67|52.87|55.71|52.91|55.73|52.93|55.58|52.78|0
1645651200000|2022-02-23 21:20:00|55.73|52.93|55.67|52.87|55.8|53|55.64|52.84|0
1645651500000|2022-02-23 21:25:00|55.65|52.85|55.78|52.98|55.86|53.06|55.61|52.81|0
1645651800000|2022-02-23 21:30:00|55.8|53|55.97|53.17|55.97|53.17|55.8|53|0
1645652100000|2022-02-23 21:35:00|55.99|53.19|55.8|53|56.19|53.39|55.72|52.92|0
1645652400000|2022-02-23 21:40:00|55.79|52.99|56.3|53.5|56.66|53.86|55.78|52.98|0
1645652700000|2022-02-23 21:45:00|56.28|53.48|56.17|53.37|56.28|53.48|56.02|53.22|0
1645653000000|2022-02-23 21:50:00|56.14|53.34|56.27|53.47|56.44|53.64|56.12|53.32|0
1645653300000|2022-02-23 21:55:00|56.29|53.49|56.42|53.62|56.56|53.76|56.27|53.47|0
1645653600000|2022-02-23 22:00:00|56.43|53.63|56.42|53.62|56.47|53.67|56.4|53.6|0
1645653900000|2022-02-23 22:05:00|56.4|53.6|56.44|53.64|56.45|53.65|56.39|53.59|0
1645654200000|2022-02-23 22:10:00|56.45|53.65|56.44|53.64|56.48|53.68|56.39|53.59|0
1645654500000|2022-02-23 22:15:00|56.45|53.65|56.45|53.65|56.48|53.68|56.42|53.62|0
1645654800000|2022-02-23 22:20:00|56.48|53.68|56.5|53.7|56.51|53.71|56.46|53.66|0
1645655100000|2022-02-23 22:25:00|56.48|53.68|56.57|53.77|56.57|53.77|56.47|53.67|0
1645655400000|2022-02-23 22:30:00|56.56|53.76|56.61|53.81|56.63|53.83|56.56|53.76|0
1645655700000|2022-02-23 22:35:00|56.53|53.73|56.62|53.82|56.63|53.83|56.53|53.73|0
1645656000000|2022-02-23 22:40:00|56.61|53.81|56.6|53.8|56.64|53.84|56.6|53.8|0
1645656300000|2022-02-23 22:45:00|56.62|53.82|56.47|53.67|56.62|53.82|56.47|53.67|0
1645656600000|2022-02-23 22:50:00|56.49|53.69|56.47|53.67|56.5|53.7|56.45|53.65|0
1645656900000|2022-02-23 22:55:00|56.48|53.68|56.32|53.52|56.48|53.68|56.32|53.52|0
1645657200000|2022-02-23 23:00:00|56.31|53.51|56.26|53.46|56.35|53.55|55.68|52.88|0
1645657500000|2022-02-23 23:05:00|56.2|53.4|56.55|53.75|56.65|53.85|56.19|53.39|0
1645657800000|2022-02-23 23:10:00|56.56|53.76|56.43|53.63|56.75|53.95|56.34|53.54|0
1645658100000|2022-02-23 23:15:00|56.45|53.65|56.9|54.1|56.94|54.14|56.36|53.56|0
1645658400000|2022-02-23 23:20:00|56.87|54.07|56.94|54.14|56.94|54.14|56.74|53.94|0
1645658700000|2022-02-23 23:25:00|56.92|54.12|56.4|53.6|56.92|54.12|56.13|53.33|0
1645659000000|2022-02-23 23:30:00|56.39|53.59|56.15|53.35|56.44|53.64|56.15|53.35|0
1645659300000|2022-02-23 23:35:00|56.17|53.37|56.21|53.41|56.33|53.53|56.15|53.35|0
1645659600000|2022-02-23 23:40:00|56.17|53.37|55.75|52.95|56.24|53.44|55.58|52.78|0
1645659900000|2022-02-23 23:45:00|55.73|52.93|56.02|53.22|56.05|53.25|55.72|52.92|0
1645660200000|2022-02-23 23:50:00|55.99|53.19|55.88|53.08|56.13|53.33|55.86|53.06|0
1645660500000|2022-02-23 23:55:00|55.86|53.06|56.15|53.35|56.22|53.42|55.76|52.96|0
1645660800000|2022-02-24 00:00:00|56.12|53.32|56.25|53.45|56.39|53.59|55.75|52.95|0
1645661100000|2022-02-24 00:05:00|56.29|53.49|56.45|53.65|56.66|53.86|56.12|53.32|0
1645661400000|2022-02-24 00:10:00|56.5|53.7|56.11|53.31|56.54|53.74|55.92|53.12|0
1645661700000|2022-02-24 00:15:00|56.12|53.32|56.42|53.62|56.65|53.85|56.12|53.32|0
1645662000000|2022-02-24 00:20:00|56.43|53.63|56.45|53.65|56.65|53.85|56.34|53.54|0
1645662300000|2022-02-24 00:25:00|56.47|53.67|57.05|54.25|57.48|54.68|56.34|53.54|0
1645662600000|2022-02-24 00:30:00|57.03|54.23|57.45|54.65|57.66|54.86|56.89|54.09|0
1645662900000|2022-02-24 00:35:00|57.55|54.75|58.01|55.21|58.15|55.35|57.05|54.25|0
1645663200000|2022-02-24 00:40:00|57.99|55.19|57.98|55.18|58.11|55.31|57.71|54.91|0
1645663500000|2022-02-24 00:45:00|57.99|55.19|57.97|55.17|58.15|55.35|57.91|55.11|0
1645663800000|2022-02-24 00:50:00|57.96|55.16|58.3|55.5|58.3|55.5|57.9|55.1|0
1645664100000|2022-02-24 00:55:00|58.56|55.76|59.09|56.29|59.09|56.29|58.3|55.5|0
1645664400000|2022-02-24 01:00:00|59.07|56.27|59.01|56.21|59.09|56.29|58.51|55.71|0
1645664700000|2022-02-24 01:05:00|59.04|56.24|58.67|55.87|59.11|56.31|58.63|55.83|0
1645665000000|2022-02-24 01:10:00|58.72|55.92|59.76|56.96|59.81|57.01|58.44|55.64|0
1645665300000|2022-02-24 01:15:00|59.81|57.01|60.39|57.59|60.65|57.85|59.7|56.9|0
1645665600000|2022-02-24 01:20:00|60.45|57.65|60.55|57.75|60.77|57.97|60.33|57.53|0
1645665900000|2022-02-24 01:25:00|60.58|57.78|60.5|57.7|60.61|57.81|60.34|57.54|0
1645666200000|2022-02-24 01:30:00|60.53|57.73|59.92|57.12|60.67|57.87|59.61|56.81|0
1645666500000|2022-02-24 01:35:00|59.94|57.14|59.95|57.15|60.17|57.37|59.81|57.01|0
1645666800000|2022-02-24 01:40:00|59.94|57.14|59.91|57.11|60.08|57.28|59.52|56.72|0
1645667100000|2022-02-24 01:45:00|59.9|57.1|59.58|56.78|59.97|57.17|59.31|56.51|0
1645667400000|2022-02-24 01:50:00|59.47|56.67|58.36|55.56|59.53|56.73|58.25|55.45|0
1645667700000|2022-02-24 01:55:00|58.42|55.62|58.45|55.65|58.71|55.91|58.28|55.48|0
1645668000000|2022-02-24 02:00:00|58.46|55.66|58.83|56.03|58.84|56.04|58.19|55.39|0
1645668300000|2022-02-24 02:05:00|58.84|56.04|59|56.2|59.31|56.51|58.64|55.84|0
1645668600000|2022-02-24 02:10:00|59.01|56.21|58.77|55.97|59.1|56.3|58.57|55.77|0
1645668900000|2022-02-24 02:15:00|58.8|56|58.17|55.37|58.8|56|57.89|55.09|0
1645669200000|2022-02-24 02:20:00|58.16|55.36|58.41|55.61|58.48|55.68|58.14|55.34|0
1645669500000|2022-02-24 02:25:00|58.38|55.58|59.46|56.66|59.46|56.66|58.35|55.55|0
1645669800000|2022-02-24 02:30:00|59.41|56.61|58.79|55.99|59.56|56.76|58.71|55.91|0
1645670100000|2022-02-24 02:35:00|58.81|56.01|58.57|55.77|58.94|56.14|58.41|55.61|0
1645670400000|2022-02-24 02:40:00|58.55|55.75|58.7|55.9|58.85|56.05|58.55|55.75|0
1645670700000|2022-02-24 02:45:00|58.71|55.91|59.09|56.29|59.18|56.38|58.36|55.56|0
1645671000000|2022-02-24 02:50:00|59.46|56.66|60.22|56.3|60.24|57.16|59.17|55.81|0
1645671300000|2022-02-24 02:55:00|60.35|56.43|61|57.08|61.15|57.23|59.61|55.69|0
1645671600000|2022-02-24 03:00:00|61.05|57.13|61.57|57.65|61.74|57.82|60.76|56.84|0
1645671900000|2022-02-24 03:05:00|61.6|57.68|64.39|60.47|64.5|60.58|61.55|57.63|0
1645672200000|2022-02-24 03:10:00|64.22|60.3|63.6|59.68|64.73|60.81|62.68|58.76|0
1645672500000|2022-02-24 03:15:00|63.42|59.5|63.38|59.46|63.92|60|62.95|59.03|0
1645672800000|2022-02-24 03:20:00|63.36|59.44|64.39|60.47|64.39|60.47|63.07|59.15|0
1645673100000|2022-02-24 03:25:00|64.36|60.44|64.29|60.37|64.8|60.88|64.04|60.12|0
1645673400000|2022-02-24 03:30:00|64.3|60.38|66.09|62.17|66.41|62.49|64.3|60.38|0
1645673700000|2022-02-24 03:35:00|66.02|62.1|68.1|64.18|68.1|64.18|65.53|61.61|0
1645674000000|2022-02-24 03:40:00|68.26|64.34|67.64|63.44|70.1|65.9|67.64|63.44|0
1645674300000|2022-02-24 03:45:00|67.78|63.58|66.94|62.74|67.82|63.62|66.73|62.53|0
1645674600000|2022-02-24 03:50:00|66.93|62.73|68.58|64.38|68.61|64.41|66.5|62.3|0
1645674900000|2022-02-24 03:55:00|68.49|64.29|69.34|65.14|69.59|65.39|68.49|64.29|0
1645675200000|2022-02-24 04:00:00|69.38|65.18|68.68|64.48|69.63|65.43|68.65|64.45|0
1645675500000|2022-02-24 04:05:00|68.69|64.49|68.5|64.3|69.32|65.12|68.21|64.01|0
1645675800000|2022-02-24 04:10:00|68.52|64.32|69.32|65.12|69.61|65.41|68.52|64.32|0
1645676100000|2022-02-24 04:15:00|69.42|65.22|70.93|66.73|71.22|67.02|69.29|65.09|0
1645676400000|2022-02-24 04:20:00|70.84|66.64|70.26|66.06|70.89|66.69|69.91|65.71|0
1645676700000|2022-02-24 04:25:00|70.23|66.03|70.48|66.28|70.68|66.48|69.98|65.78|0
1645677000000|2022-02-24 04:30:00|70.49|66.29|69.68|65.48|70.66|66.46|69.32|65.12|0
1645677300000|2022-02-24 04:35:00|69.7|65.5|69.97|65.77|70.05|65.85|69.62|65.42|0
1645677600000|2022-02-24 04:40:00|70.01|65.81|69.83|65.63|70.39|66.19|69.6|65.4|0
1645677900000|2022-02-24 04:45:00|69.84|65.64|69.09|64.89|69.86|65.66|69.08|64.88|0
1645678200000|2022-02-24 04:50:00|69.13|64.93|68.82|64.62|69.16|64.96|68.53|64.33|0
1645678500000|2022-02-24 04:55:00|68.8|64.6|68.84|64.64|68.95|64.75|68.55|64.35|0
1645678800000|2022-02-24 05:00:00|68.8|64.6|69.41|65.21|69.52|65.32|68.69|64.49|0
1645679100000|2022-02-24 05:05:00|69.37|65.17|69.65|65.45|69.95|65.75|68.92|64.72|0
1645679400000|2022-02-24 05:10:00|69.7|65.5|68.78|64.58|69.78|65.58|68.68|64.48|0
1645679700000|2022-02-24 05:15:00|68.68|64.48|68.48|64.28|69.37|65.17|68.41|64.21|0
1645680000000|2022-02-24 05:20:00|68.47|64.27|68.42|64.22|68.55|64.35|68.12|63.92|0
1645680300000|2022-02-24 05:25:00|68.39|64.19|68.64|64.44|68.69|64.49|67.97|63.77|0
1645680600000|2022-02-24 05:30:00|68.61|64.41|70|65.8|70.08|65.88|68.61|64.41|0
1645680900000|2022-02-24 05:35:00|69.97|65.77|70.49|66.29|70.53|66.33|69.73|65.53|0
1645681200000|2022-02-24 05:40:00|70.51|66.31|70.34|66.7|71.02|66.82|70.32|66.15|0
1645681500000|2022-02-24 05:45:00|70.38|66.74|70.57|66.93|70.62|66.98|69.95|66.31|0
1645681800000|2022-02-24 05:50:00|70.55|66.91|68.91|65.55|70.69|67.05|68.87|65.51|0
1645682100000|2022-02-24 05:55:00|68.84|65.48|69.3|65.94|69.34|65.98|68.63|65.27|0
1645682400000|2022-02-24 06:00:00|68.89|65.53|68.92|65|69.63|65.69|68.82|64.9|0
1645682700000|2022-02-24 06:05:00|68.94|65.02|68.47|64.55|69.13|65.21|68.47|64.55|0
1645683000000|2022-02-24 06:10:00|68.48|64.56|67.69|63.77|68.83|64.91|67.41|63.49|0
1645683300000|2022-02-24 06:15:00|67.72|63.8|67.63|63.71|68.07|64.15|66.79|62.87|0
1645683600000|2022-02-24 06:20:00|67.61|63.69|67.86|63.94|68.23|64.31|67.59|63.67|0
1645683900000|2022-02-24 06:25:00|67.84|63.92|68.4|64.48|68.58|64.66|67.62|63.7|0
1645684200000|2022-02-24 06:30:00|68.48|64.56|68.51|64.59|68.56|64.64|67.97|64.05|0
1645684500000|2022-02-24 06:35:00|68.49|64.57|69.08|65.16|69.5|65.58|68.19|64.27|0
1645684800000|2022-02-24 06:40:00|69.06|65.14|68.79|64.87|69.38|65.46|68.77|64.85|0
1645685100000|2022-02-24 06:45:00|68.81|64.89|70.04|66.12|70.04|66.12|68.75|64.83|0
1645685400000|2022-02-24 06:50:00|70.01|66.09|70.13|66.21|70.68|66.76|69.87|65.95|0
1645685700000|2022-02-24 06:55:00|70.11|66.19|70.43|66.51|71.17|67.25|69.98|66.06|0
1645686000000|2022-02-24 07:00:00|70.5|66.58|70.64|66.72|70.64|66.72|69.43|65.51|0
1645686300000|2022-02-24 07:05:00|70.68|66.76|70.4|66.48|71.97|68.05|70.33|66.41|0
1645686600000|2022-02-24 07:10:00|70.59|66.67|71.63|67.71|71.88|67.96|70.53|66.61|0
1645686900000|2022-02-24 07:15:00|71.61|67.69|72.46|68.54|72.95|69.03|71.53|67.61|0
1645687200000|2022-02-24 07:20:00|72.59|68.67|72.74|68.82|72.81|68.89|72.26|68.34|0
1645687500000|2022-02-24 07:25:00|72.73|68.81|73.47|68.99|73.77|69.29|72.69|68.43|0
1645687800000|2022-02-24 07:30:00|73.5|69.02|72.99|68.23|73.73|69.11|72.72|67.96|0
1645688100000|2022-02-24 07:35:00|73.05|68.29|76.18|71.14|76.59|71.55|66.58|61.54|0
1645688400000|2022-02-24 07:40:00|76.25|71.21|75.45|70.41|76.43|71.39|75.21|70.17|0
1645688700000|2022-02-24 07:45:00|74.14|69.1|75.25|70.21|75.72|70.68|73.84|68.8|0
1645689000000|2022-02-24 07:50:00|75.28|70.24|76.82|71.78|76.84|71.8|75.21|70.17|0
1645689300000|2022-02-24 07:55:00|76.84|71.8|75.3|70.26|76.84|71.8|74.64|69.6|0
1645689600000|2022-02-24 08:00:00|75.19|70.15|74.52|68.92|76.1|70.7|74.35|68.75|0
1645689900000|2022-02-24 08:05:00|74.14|69.34|73.02|68.22|74.15|69.35|72.91|68.11|0
1645690200000|2022-02-24 08:10:00|72.98|68.18|73.14|68.34|74.44|69.64|72.13|67.33|0
1645690500000|2022-02-24 08:15:00|73.23|68.43|72.24|67.44|73.41|68.61|72.24|67.44|0
1645690800000|2022-02-24 08:20:00|72.15|67.35|70.77|65.97|72.44|67.64|70.65|65.85|0
1645691100000|2022-02-24 08:25:00|70.74|65.94|71.29|66.49|71.61|66.81|70.47|65.67|0
1645691400000|2022-02-24 08:30:00|71.25|66.45|70.87|66.07|71.63|66.83|70.61|65.81|0
1645691700000|2022-02-24 08:35:00|70.8|66|71.19|66.39|71.7|66.9|70.7|65.9|0
1645692000000|2022-02-24 08:40:00|71.17|66.37|69.94|65.14|71.92|67.12|69.86|65.06|0
1645692300000|2022-02-24 08:45:00|69.98|65.18|69.7|64.9|70.29|65.49|69.21|64.41|0
1645692600000|2022-02-24 08:50:00|69.74|64.94|69.95|65.63|69.98|65.66|69.01|64.69|0
1645692900000|2022-02-24 08:55:00|69.91|65.59|69.06|64.74|69.92|65.6|68.66|64.34|0
1645693200000|2022-02-24 09:00:00|69.11|64.79|68.78|64.46|69.51|65.19|68.64|64.32|0
1645693500000|2022-02-24 09:05:00|68.77|64.45|67.74|63.42|69.09|64.77|67.23|62.91|0
1645693800000|2022-02-24 09:10:00|67.78|63.46|69.03|64.71|69.86|65.54|67.78|63.46|0
1645694100000|2022-02-24 09:15:00|68.97|64.65|68.53|64.21|69.05|64.73|68.11|63.79|0
1645694400000|2022-02-24 09:20:00|68.61|64.29|68.07|63.75|68.64|64.32|67.61|63.29|0
1645694700000|2022-02-24 09:25:00|67.97|63.65|67.81|63.49|69.42|65.1|67.16|62.84|0
1645695000000|2022-02-24 09:30:00|67.8|63.48|67.63|63.31|67.95|63.63|67.35|63.03|0
1645695300000|2022-02-24 09:35:00|67.62|63.3|67.77|63.45|68.16|63.84|67.62|63.3|0
1645695600000|2022-02-24 09:40:00|67.74|63.42|68.58|64.26|68.96|64.64|67.51|63.19|0
1645695900000|2022-02-24 09:45:00|68.55|64.23|68.14|63.82|68.66|64.34|67.98|63.66|0
1645696200000|2022-02-24 09:50:00|68.1|63.78|68.64|64.32|68.89|64.57|67.83|63.51|0
1645696500000|2022-02-24 09:55:00|68.7|64.38|68.99|64.67|68.99|64.67|68.26|63.94|0
1645696800000|2022-02-24 10:00:00|69.01|64.69|68.83|64.51|69.25|64.93|68.78|64.46|0
1645697100000|2022-02-24 10:05:00|68.82|64.5|67.79|63.47|68.9|64.58|67.76|63.44|0
1645697400000|2022-02-24 10:10:00|67.73|63.41|68.44|64.12|68.61|64.29|67.73|63.41|0
1645697700000|2022-02-24 10:15:00|68.52|64.2|69.07|64.75|69.18|64.86|68.43|64.11|0
1645698000000|2022-02-24 10:20:00|69.06|64.74|69.95|65.63|70.13|65.81|69.01|64.69|0
1645698300000|2022-02-24 10:25:00|69.91|65.59|69.66|65.34|70.19|65.87|68.05|63.73|0
1645698600000|2022-02-24 10:30:00|69.7|65.38|69.13|64.81|70.02|65.7|69.02|64.7|0
1645698900000|2022-02-24 10:35:00|69.2|64.88|68.94|64.62|69.97|65.65|68.92|64.6|0
1645699200000|2022-02-24 10:40:00|68.96|64.64|69.15|64.83|69.18|64.86|68.38|64.06|0
1645699500000|2022-02-24 10:45:00|69.12|64.8|68.8|64.48|69.45|65.13|68.69|64.37|0
1645699800000|2022-02-24 10:50:00|68.78|64.46|69.67|65.35|69.71|65.39|68.7|64.38|0
1645700100000|2022-02-24 10:55:00|69.79|65.47|69.75|65.43|69.91|65.59|69.48|65.16|0
1645700400000|2022-02-24 11:00:00|69.76|65.44|70.59|66.27|70.66|66.34|69.45|65.13|0
1645700700000|2022-02-24 11:05:00|70.54|66.22|71.01|66.69|71.15|66.83|70.45|66.13|0
1645701000000|2022-02-24 11:10:00|71.03|66.71|71.02|66.7|71.51|67.19|69.9|65.58|0
1645701300000|2022-02-24 11:15:00|71.07|66.75|71.87|67.55|72.08|67.76|71.07|66.75|0
1645701600000|2022-02-24 11:20:00|71.86|67.54|70.87|66.55|71.89|67.57|70.87|66.55|0
1645701900000|2022-02-24 11:25:00|70.97|66.65|71.65|67.33|71.99|67.67|70.77|66.45|0
1645702200000|2022-02-24 11:30:00|71.63|67.31|72.23|67.91|72.23|67.91|71.29|66.97|0
1645702500000|2022-02-24 11:35:00|72.21|67.89|72.08|67.76|72.42|68.1|72.08|67.76|0
1645702800000|2022-02-24 11:40:00|72.1|67.78|70.49|66.17|72.31|67.99|70.49|66.17|0
1645703100000|2022-02-24 11:45:00|70.5|66.18|70.38|66.06|70.78|66.46|69.97|65.65|0
1645703400000|2022-02-24 11:50:00|70.33|66.01|70.5|66.18|70.62|66.3|69.72|65.4|0
1645703700000|2022-02-24 11:55:00|70.55|66.23|69.68|65.36|70.71|66.39|69.68|65.36|0
1645704000000|2022-02-24 12:00:00|69.71|65.39|70.79|66.47|70.99|66.67|69.69|65.37|0
1645704300000|2022-02-24 12:05:00|70.77|66.45|71.6|67.28|71.63|67.31|70.77|66.45|0
1645704600000|2022-02-24 12:10:00|71.59|67.27|70.64|66.32|71.71|67.39|70.64|66.32|0
1645704900000|2022-02-24 12:15:00|70.66|66.34|71.15|66.83|71.31|66.99|70.19|65.87|0
1645705200000|2022-02-24 12:20:00|71.14|66.82|71.35|67.03|71.63|67.31|71.14|66.82|0
1645705500000|2022-02-24 12:25:00|71.38|67.06|71.52|67.2|71.78|67.46|71.19|66.87|0
1645705800000|2022-02-24 12:30:00|71.55|67.23|72.13|67.81|72.25|67.93|71.46|67.14|0
1645706100000|2022-02-24 12:35:00|72.16|67.84|71.94|67.62|72.4|68.08|71.91|67.59|0
1645706400000|2022-02-24 12:40:00|71.92|67.6|72.04|67.72|72.4|68.08|71.92|67.6|0
1645706700000|2022-02-24 12:45:00|72.02|67.7|71.36|67.04|72.21|67.89|71.33|67.01|0
1645707000000|2022-02-24 12:50:00|71.3|66.98|71.9|67.58|72.06|67.74|71.11|66.79|0
1645707300000|2022-02-24 12:55:00|71.88|67.56|71.73|67.41|72.49|68.17|71.65|67.33|0
1645707600000|2022-02-24 13:00:00|71.68|67.36|71.78|67.46|72.08|67.76|71.32|67|0
1645707900000|2022-02-24 13:05:00|71.64|67.32|72.62|68.3|72.65|68.33|71.6|67.28|0
1645708200000|2022-02-24 13:10:00|72.54|68.22|72.62|68.3|72.65|68.33|72.38|68.06|0
1645708500000|2022-02-24 13:15:00|72.59|68.27|72.85|68.53|73.14|68.82|72.37|68.05|0
1645708800000|2022-02-24 13:20:00|72.89|68.57|73.22|68.9|73.33|69.01|72.75|68.43|0
1645709100000|2022-02-24 13:25:00|73.19|68.87|72.52|68.2|73.42|69.1|72.37|68.05|0
1645709400000|2022-02-24 13:30:00|72.55|68.23|71.8|67.48|72.65|68.33|71.8|67.48|0
1645709700000|2022-02-24 13:35:00|71.82|67.5|71.93|67.61|72.12|67.8|71.44|67.12|0
1645710000000|2022-02-24 13:40:00|71.9|67.58|70.57|67.21|72.04|67.72|69.49|66.13|0
1645710300000|2022-02-24 13:45:00|70.56|67.2|69.41|66.05|70.56|67.2|69.28|65.92|0
1645710600000|2022-02-24 13:50:00|69.33|65.97|69.48|66.12|69.57|66.21|68.83|65.47|0
1645710900000|2022-02-24 13:55:00|69.52|66.16|70.62|67.26|70.65|67.29|69.37|66.01|0
1645711200000|2022-02-24 14:00:00|70.68|67.32|70.01|66.65|70.68|67.32|69.87|66.51|0
1645711500000|2022-02-24 14:05:00|70.03|66.67|69.54|66.18|70.03|66.67|69.03|65.67|0
1645711800000|2022-02-24 14:10:00|69.5|66.14|70.16|66.8|70.38|67.02|69.5|66.14|0
1645712100000|2022-02-24 14:15:00|70.11|66.75|69.67|66.31|70.15|66.79|69.6|66.24|0
1645712400000|2022-02-24 14:20:00|69.7|66.34|70.37|67.01|70.51|67.15|69.42|66.06|0
1645712700000|2022-02-24 14:25:00|70.4|67.04|71.18|67.82|71.2|67.84|70.4|67.04|0
1645713000000|2022-02-24 14:30:00|71.05|67.69|69.47|66.11|71.45|68.09|68.91|65.55|0
1645713300000|2022-02-24 14:35:00|69.78|66.42|67.29|63.93|70.58|67.22|67.29|63.93|0
1645713600000|2022-02-24 14:40:00|67.59|64.23|67.33|63.97|68.12|64.76|66.78|63.42|0
1645713900000|2022-02-24 14:45:00|67.43|64.07|65.5|62.14|68.12|64.76|65.5|62.14|0
1645714200000|2022-02-24 14:50:00|65.25|61.89|65.7|62.34|67.55|64.19|64.36|61|0
1645714500000|2022-02-24 14:55:00|65.68|62.32|64.71|61.35|66.34|62.98|64.71|61.35|0
1645714800000|2022-02-24 15:00:00|64.77|61.41|66.92|63.56|67.02|63.66|64.77|61.41|0
1645715100000|2022-02-24 15:05:00|67|63.64|67.94|64.58|68.96|65.6|66.08|62.72|0
1645715400000|2022-02-24 15:10:00|67.98|64.62|66.35|62.99|68.47|65.11|66.2|62.84|0
1645715700000|2022-02-24 15:15:00|66.4|63.04|65.41|62.05|66.8|63.44|65.4|62.04|0
1645716000000|2022-02-24 15:20:00|65.4|62.04|64.97|61.61|66.53|63.17|63.41|60.05|0
1645716300000|2022-02-24 15:25:00|65.09|61.73|66.13|62.77|66.38|63.02|64.48|61.12|0
1645716600000|2022-02-24 15:30:00|66.15|62.79|65.15|61.79|66.86|63.5|64.83|61.47|0
1645716900000|2022-02-24 15:35:00|65.3|61.94|66.02|62.66|66.73|63.37|64.98|61.62|0
1645717200000|2022-02-24 15:40:00|66.07|62.71|65.87|62.51|67.14|63.78|65.62|62.26|0
1645717500000|2022-02-24 15:45:00|65.91|62.55|64.72|61.36|66.09|62.73|64.35|60.99|0
1645717800000|2022-02-24 15:50:00|64.7|61.34|65.13|61.77|66.6|63.24|64.7|61.34|0
1645718100000|2022-02-24 15:55:00|65.1|61.74|65.53|62.17|65.8|62.44|64.59|61.23|0
1645718400000|2022-02-24 16:00:00|65.45|62.09|66.2|62.84|66.31|62.95|64.6|61.24|0
1645718700000|2022-02-24 16:05:00|66.29|62.93|65.01|61.65|66.6|63.24|64.65|61.29|0
1645719000000|2022-02-24 16:10:00|64.99|61.63|64.3|60.94|65.59|62.23|64.12|60.76|0
1645719300000|2022-02-24 16:15:00|64.29|60.93|62.94|59.58|65.23|61.87|62.92|59.56|0
1645719600000|2022-02-24 16:20:00|62.95|59.59|63.05|59.69|63.71|60.35|62.25|58.89|0
1645719900000|2022-02-24 16:25:00|62.96|59.6|63.55|60.19|63.66|60.3|62.55|59.19|0
1645720200000|2022-02-24 16:30:00|63.49|60.13|63.33|59.97|64.05|60.69|62.79|59.43|0
1645720500000|2022-02-24 16:35:00|63.32|59.96|62.96|59.6|64.05|60.69|62.93|59.57|0
1645720800000|2022-02-24 16:40:00|62.95|59.59|64.44|61.08|64.61|61.25|62.95|59.59|0
1645721100000|2022-02-24 16:45:00|64.39|61.03|64.29|60.93|65.25|61.89|63.78|60.42|0
1645721400000|2022-02-24 16:50:00|64.17|60.81|63.15|59.79|64.22|60.86|63.1|59.74|0
1645721700000|2022-02-24 16:55:00|63.19|59.83|62.56|59.2|63.49|60.13|62.52|59.16|0
1645722000000|2022-02-24 17:00:00|62.58|59.22|62.64|59.28|62.91|59.55|62.49|59.13|0
1645722300000|2022-02-24 17:05:00|62.73|59.37|63.7|60.34|63.7|60.34|62.54|59.18|0
1645722600000|2022-02-24 17:10:00|63.55|60.19|65|61.64|65|61.64|63.36|60|0
1645722900000|2022-02-24 17:15:00|64.95|61.59|64.78|61.42|65.28|61.92|64.48|61.12|0
1645723200000|2022-02-24 17:20:00|64.75|61.39|65.6|62.24|65.82|62.46|64.58|61.22|0
1645723500000|2022-02-24 17:25:00|65.62|62.26|63.69|60.33|65.67|62.31|63.68|60.32|0
1645723800000|2022-02-24 17:30:00|63.67|60.31|64.2|60.84|64.61|61.25|63.09|59.73|0
1645724100000|2022-02-24 17:35:00|64.36|61|63.06|59.7|64.36|61|62.91|59.55|0
1645724400000|2022-02-24 17:40:00|62.96|59.6|62.94|59.58|63.65|60.29|61.76|58.4|0
1645724700000|2022-02-24 17:45:00|62.84|59.48|63.44|60.08|63.44|60.08|62.63|59.27|0
1645725000000|2022-02-24 17:50:00|63.35|59.99|63.27|59.91|63.64|60.28|62.99|59.63|0
1645725300000|2022-02-24 17:55:00|63.25|59.89|63.89|60.53|64.01|60.65|62.72|59.36|0
1645725600000|2022-02-24 18:00:00|63.9|60.54|64.13|60.77|64.53|61.17|63.89|60.53|0
1645725900000|2022-02-24 18:05:00|64.16|60.8|63.02|59.66|64.16|60.8|62.91|59.55|0
1645726200000|2022-02-24 18:10:00|62.99|59.63|62.59|59.23|63.46|60.1|62.4|59.04|0
1645726500000|2022-02-24 18:15:00|62.54|59.18|62.35|58.99|63.03|59.67|62.13|58.77|0
1645726800000|2022-02-24 18:20:00|62.42|59.06|64.39|61.03|64.42|61.06|62.23|58.87|0
1645727100000|2022-02-24 18:25:00|64.24|60.88|64.92|61.56|64.98|61.62|63.95|60.59|0
1645727400000|2022-02-24 18:30:00|64.88|61.52|63.65|60.29|64.93|61.57|63.3|59.94|0
1645727700000|2022-02-24 18:35:00|63.69|60.33|61.19|57.83|63.92|60.56|61.15|57.79|0
1645728000000|2022-02-24 18:40:00|61.24|57.88|61.74|58.38|61.79|58.43|60.91|57.55|0
1645728300000|2022-02-24 18:45:00|61.83|58.47|59.19|55.83|62.29|58.93|59.07|55.71|0
1645728600000|2022-02-24 18:50:00|59.14|55.78|60.44|57.08|61.39|58.03|58.73|55.37|0
1645728900000|2022-02-24 18:55:00|60.4|57.04|61.5|58.14|61.9|58.54|60.26|56.9|0
1645729200000|2022-02-24 19:00:00|61.6|58.24|61.08|57.72|62.24|58.88|60.55|57.19|0
1645729500000|2022-02-24 19:05:00|60.98|57.62|62.03|58.67|62.17|58.81|60.47|57.11|0
1645729800000|2022-02-24 19:10:00|61.99|58.63|60.25|56.89|61.99|58.63|60.25|56.89|0
1645730100000|2022-02-24 19:15:00|60.39|57.03|59.15|55.79|60.39|57.03|59.11|55.75|0
1645730400000|2022-02-24 19:20:00|59.2|55.84|58.98|55.62|60.87|57.51|58.77|55.41|0
1645730700000|2022-02-24 19:25:00|58.93|55.57|58.61|55.25|59.25|55.89|58.54|55.18|0
1645731000000|2022-02-24 19:30:00|58.59|55.23|57.17|53.81|58.61|55.25|57.12|53.76|0
1645731300000|2022-02-24 19:35:00|57.05|53.69|55.61|52.25|58.38|55.02|55.6|52.24|0
1645731600000|2022-02-24 19:40:00|55.6|52.24|56.48|53.12|57.04|53.68|55.44|52.08|0
1645731900000|2022-02-24 19:45:00|56.59|53.23|55.7|52.34|56.64|53.28|55.7|52.34|0
1645732200000|2022-02-24 19:50:00|55.66|52.3|55.52|52.16|56.33|52.97|55.43|52.07|0
1645732500000|2022-02-24 19:55:00|55.47|52.11|54.52|51.16|56.06|52.7|54.17|50.81|0
1645732800000|2022-02-24 20:00:00|54.54|51.18|53.52|50.16|54.87|51.51|53.48|50.12|0
1645733100000|2022-02-24 20:05:00|53.57|50.21|53.56|50.68|53.8|50.68|53.35|49.99|0
1645733400000|2022-02-24 20:10:00|53.62|50.74|53.14|50.26|53.64|50.76|53.13|50.25|0
1645733700000|2022-02-24 20:15:00|53.18|50.3|53.17|50.29|53.6|50.72|53.09|50.21|0
1645734000000|2022-02-24 20:20:00|53.11|50.23|53.17|50.29|53.68|50.8|53.09|50.21|0
1645734300000|2022-02-24 20:25:00|53.18|50.3|53.96|51.08|54.04|51.16|52.9|50.02|0
1645734600000|2022-02-24 20:30:00|53.98|51.1|51.59|48.71|53.98|51.1|51.59|48.71|0
1645734900000|2022-02-24 20:35:00|51.53|48.65|51.85|48.97|53.62|50.74|51.53|48.65|0
1645735200000|2022-02-24 20:40:00|51.76|48.88|52.42|49.54|52.49|49.61|51.67|48.79|0
1645735500000|2022-02-24 20:45:00|52.45|49.57|52.36|49.48|52.53|49.65|51.87|48.99|0
1645735800000|2022-02-24 20:50:00|52.14|49.26|50.54|47.66|52.14|49.26|50.37|47.49|0
1645736100000|2022-02-24 20:55:00|50.47|47.59|51.31|48.43|52.15|49.27|50.43|47.55|0
1645736400000|2022-02-24 21:00:00|51.37|48.49|51.8|48.92|52.09|49.21|50.97|48.09|0
1645736700000|2022-02-24 21:05:00|51.84|48.96|52.59|49.71|52.66|49.78|51.84|48.96|0
1645737000000|2022-02-24 21:10:00|52.55|49.67|53.12|50.24|53.21|50.33|52.47|49.59|0
1645737300000|2022-02-24 21:15:00|53.29|49.93|53.24|49.88|53.37|50.01|53.1|49.74|0
1645737600000|2022-02-24 21:20:00|53.22|49.86|53.32|49.96|53.59|50.23|53.19|49.83|0
1645737900000|2022-02-24 21:25:00|53.37|50.01|53.33|49.97|53.41|50.05|53.24|49.88|0
1645738200000|2022-02-24 21:30:00|53.31|49.95|53.42|50.06|53.49|50.13|53.28|49.92|0
1645738500000|2022-02-24 21:35:00|53.39|50.03|53.47|50.11|53.47|50.11|53.32|49.96|0
1645738800000|2022-02-24 21:40:00|53.49|50.13|53.32|49.96|53.51|50.15|53.23|49.87|0
1645739100000|2022-02-24 21:45:00|53.27|49.91|52.68|49.32|53.28|49.92|52.67|49.31|0
1645739400000|2022-02-24 21:50:00|52.71|49.35|52.3|48.94|52.78|49.42|52.25|48.89|0
1645739700000|2022-02-24 21:55:00|52.24|48.88|53.09|49.73|53.11|49.75|52.17|48.81|0
1645740000000|2022-02-24 22:00:00|53.03|49.67|52.96|49.6|53.04|49.68|52.96|49.6|0
1645740300000|2022-02-24 22:05:00|52.98|49.62|52.96|49.6|52.98|49.62|52.94|49.58|0
1645740600000|2022-02-24 22:10:00|52.95|49.59|52.88|49.52|52.96|49.6|52.84|49.48|0
1645740900000|2022-02-24 22:15:00|52.87|49.51|52.86|49.5|52.9|49.54|52.86|49.5|0
1645741200000|2022-02-24 22:20:00|52.85|49.49|52.87|49.51|52.88|49.52|52.84|49.48|0
1645741500000|2022-02-24 22:25:00|52.88|49.52|52.88|49.52|52.88|49.52|52.88|49.52|0
1645741800000|2022-02-24 22:30:00|52.87|49.51|52.87|49.51|52.91|49.55|52.87|49.51|0
1645742100000|2022-02-24 22:35:00|52.88|49.52|52.87|49.51|52.95|49.59|52.81|49.45|0
1645742400000|2022-02-24 22:40:00|52.89|49.53|52.89|49.53|52.89|49.53|52.83|49.47|0
1645742700000|2022-02-24 22:45:00|52.88|49.52|52.93|49.57|52.94|49.58|52.87|49.51|0
1645743000000|2022-02-24 22:50:00|52.94|49.58|52.99|49.63|52.99|49.63|52.93|49.57|0
1645743300000|2022-02-24 22:55:00|53.01|49.65|52.97|49.61|53.02|49.66|52.93|49.57|0
1645743600000|2022-02-24 23:00:00|53.28|49.92|53.38|50.02|53.68|50.32|53.08|49.72|0
1645743900000|2022-02-24 23:05:00|53.37|50.01|53.32|49.96|53.41|50.05|53.06|49.7|0
1645744200000|2022-02-24 23:10:00|53.35|49.99|53.26|49.9|53.51|50.15|53.19|49.83|0
1645744500000|2022-02-24 23:15:00|53.3|49.94|53.54|50.18|53.65|50.29|53.25|49.89|0
1645744800000|2022-02-24 23:20:00|53.58|50.22|53.44|50.08|53.91|50.55|53.42|50.06|0
1645745100000|2022-02-24 23:25:00|53.48|50.12|53.85|50.49|54.02|50.66|53.48|50.12|0
1645745400000|2022-02-24 23:30:00|53.91|50.55|54.33|50.97|54.33|50.97|53.84|50.48|0
1645745700000|2022-02-24 23:35:00|54.28|50.92|53.93|50.57|54.28|50.92|53.91|50.55|0
1645746000000|2022-02-24 23:40:00|53.91|50.55|53.97|50.61|54.1|50.74|53.9|50.54|0
1645746300000|2022-02-24 23:45:00|53.93|50.57|53.78|50.42|54.1|50.74|53.75|50.39|0
1645746600000|2022-02-24 23:50:00|53.81|50.45|53.65|50.29|53.84|50.48|53.56|50.2|0
1645746900000|2022-02-24 23:55:00|53.63|50.27|53.74|50.38|53.82|50.46|53.61|50.25|0
1645747200000|2022-02-25 00:00:00|53.75|50.39|53.15|49.79|53.75|50.39|53.15|49.79|0
1645747500000|2022-02-25 00:05:00|53.13|49.77|53.45|50.09|53.45|50.09|53.02|49.66|0
1645747800000|2022-02-25 00:10:00|53.47|50.11|53.58|50.22|53.89|50.53|53.47|50.11|0
1645748100000|2022-02-25 00:15:00|53.62|50.26|53.42|50.06|53.68|50.32|53.37|50.01|0
1645748400000|2022-02-25 00:20:00|53.39|50.03|52.74|49.38|53.39|50.03|52.72|49.36|0
1645748700000|2022-02-25 00:25:00|52.72|49.36|52.85|49.49|52.85|49.49|52.54|49.18|0
1645749000000|2022-02-25 00:30:00|52.84|49.48|52.74|49.38|52.92|49.56|52.64|49.28|0
1645749300000|2022-02-25 00:35:00|52.76|49.4|52.87|49.51|52.95|49.59|52.74|49.38|0
1645749600000|2022-02-25 00:40:00|52.86|49.5|52.79|49.43|52.9|49.54|52.72|49.36|0
1645749900000|2022-02-25 00:45:00|52.8|49.44|52.86|49.5|52.9|49.54|52.76|49.4|0
1645750200000|2022-02-25 00:50:00|52.88|49.52|54.03|50.67|54.15|50.79|52.86|49.5|0
1645750500000|2022-02-25 00:55:00|54.05|50.69|53.88|50.52|54.1|50.74|53.66|50.3|0
1645750800000|2022-02-25 01:00:00|53.75|50.39|54.04|50.68|54.17|50.81|53.75|50.39|0
1645751100000|2022-02-25 01:05:00|54.09|50.73|53.45|50.09|54.09|50.73|53.41|50.05|0
1645751400000|2022-02-25 01:10:00|53.4|50.04|53.52|50.16|53.77|50.41|53.39|50.03|0
1645751700000|2022-02-25 01:15:00|53.56|50.2|53.37|50.01|53.64|50.28|53.35|49.99|0
1645752000000|2022-02-25 01:20:00|53.35|49.99|53.49|50.13|53.51|50.15|53.1|49.74|0
1645752300000|2022-02-25 01:25:00|53.51|50.15|53.64|50.28|53.81|50.45|53.4|50.04|0
1645752600000|2022-02-25 01:30:00|53.62|50.26|53.41|50.05|53.64|50.28|53.3|49.94|0
1645752900000|2022-02-25 01:35:00|53.34|49.98|53.8|50.44|53.8|50.44|53.34|49.98|0
1645753200000|2022-02-25 01:40:00|53.86|50.5|53.79|50.43|54.24|50.88|53.54|50.18|0
1645753500000|2022-02-25 01:45:00|54.02|50.66|54.16|50.8|54.35|50.99|53.79|50.43|0
1645753800000|2022-02-25 01:50:00|54.18|50.82|54.01|50.65|54.25|50.89|53.95|50.59|0
1645754100000|2022-02-25 01:55:00|53.97|50.61|53.62|50.26|54.15|50.79|53.56|50.2|0
1645754400000|2022-02-25 02:00:00|53.59|50.23|53.72|50.36|53.78|50.42|53.55|50.19|0
1645754700000|2022-02-25 02:05:00|53.74|50.38|53.78|50.42|53.78|50.42|53.44|50.08|0
1645755000000|2022-02-25 02:10:00|53.79|50.43|53.7|50.34|54.03|50.67|53.63|50.27|0
1645755300000|2022-02-25 02:15:00|53.71|50.35|53.54|50.18|53.84|50.48|53.48|50.12|0
1645755600000|2022-02-25 02:20:00|53.52|50.16|54.01|50.65|54.13|50.77|53.5|50.14|0
1645755900000|2022-02-25 02:25:00|54.03|50.67|54.02|50.66|54.49|51.13|54.02|50.66|0
1645756200000|2022-02-25 02:30:00|54|50.64|53.96|50.6|54.19|50.83|53.96|50.6|0
1645756500000|2022-02-25 02:35:00|53.92|50.56|54.3|50.94|54.38|51.02|53.91|50.55|0
1645756800000|2022-02-25 02:40:00|54.32|50.96|54.42|51.06|54.49|51.13|54.21|50.85|0
1645757100000|2022-02-25 02:45:00|54.4|51.04|54.08|50.72|54.44|51.08|54.04|50.68|0
1645757400000|2022-02-25 02:50:00|54.06|50.7|54.13|50.77|54.19|50.83|54.02|50.66|0
1645757700000|2022-02-25 02:55:00|54.12|50.76|54.02|50.66|54.19|50.83|54.01|50.65|0
1645758000000|2022-02-25 03:00:00|54.08|50.72|53.93|50.57|54.12|50.76|53.73|50.37|0
1645758300000|2022-02-25 03:05:00|53.95|50.59|54.1|50.74|54.14|50.78|53.84|50.48|0
1645758600000|2022-02-25 03:10:00|54.11|50.75|54.26|50.9|54.33|50.97|54.1|50.74|0
1645758900000|2022-02-25 03:15:00|54.25|50.89|54.2|50.84|54.25|50.89|54.07|50.71|0
1645759200000|2022-02-25 03:20:00|54.17|50.81|54.03|50.67|54.46|51.1|54.02|50.66|0
1645759500000|2022-02-25 03:25:00|54.05|50.69|54.07|50.71|54.16|50.8|53.78|50.42|0
1645759800000|2022-02-25 03:30:00|54.11|50.75|54.33|50.97|54.47|51.11|54.09|50.73|0
1645760100000|2022-02-25 03:35:00|54.34|50.98|54.26|50.9|54.49|51.13|54.09|50.73|0
1645760400000|2022-02-25 03:40:00|54.28|50.92|54.36|51|54.49|51.13|54.15|50.79|0
1645760700000|2022-02-25 03:45:00|54.38|51.02|54.11|50.75|54.38|51.02|54.04|50.68|0
1645761000000|2022-02-25 03:50:00|54.1|50.74|53.56|50.2|54.17|50.81|53.56|50.2|0
1645761300000|2022-02-25 03:55:00|53.61|50.25|53.24|49.88|53.68|50.32|53.01|49.65|0
1645761600000|2022-02-25 04:00:00|53.22|49.86|53.16|49.8|53.41|50.05|53.14|49.78|0
1645761900000|2022-02-25 04:05:00|53.15|49.79|52.86|49.5|53.22|49.86|52.72|49.36|0
1645762200000|2022-02-25 04:10:00|52.88|49.52|50.46|47.1|55.32|51.96|49.08|45.72|0
1645762500000|2022-02-25 04:15:00|50.44|47.08|50.86|47.5|50.88|47.52|50.44|47.08|0
1645762800000|2022-02-25 04:20:00|50.88|47.52|50.94|47.58|50.94|47.58|50.72|47.36|0
1645763100000|2022-02-25 04:25:00|50.92|47.56|50.61|47.25|50.94|47.58|50.47|47.11|0
1645763400000|2022-02-25 04:30:00|50.62|47.26|50.94|47.58|50.97|47.61|50.57|47.21|0
1645763700000|2022-02-25 04:35:00|50.92|47.56|51.09|47.73|51.14|47.78|50.9|47.54|0
1645764000000|2022-02-25 04:40:00|51.11|47.75|51.26|47.9|51.38|48.02|51.1|47.74|0
1645764300000|2022-02-25 04:45:00|51.25|47.89|51.17|47.81|51.3|47.94|51.14|47.78|0
1645764600000|2022-02-25 04:50:00|51.16|47.8|51.2|47.84|51.33|47.97|51.16|47.8|0
1645764900000|2022-02-25 04:55:00|51.07|47.71|51.11|47.75|51.2|47.84|51.03|47.67|0
1645765200000|2022-02-25 05:00:00|51.13|47.77|51.19|47.83|51.28|47.92|51.05|47.69|0
1645765500000|2022-02-25 05:05:00|51.23|47.87|51.37|48.01|51.48|48.12|51.15|47.79|0
1645765800000|2022-02-25 05:10:00|51.33|47.97|51.47|48.11|51.5|48.14|51.27|47.91|0
1645766100000|2022-02-25 05:15:00|51.5|48.14|51.47|48.11|51.53|48.17|51.35|47.99|0
1645766400000|2022-02-25 05:20:00|51.49|48.13|51.53|48.17|51.78|48.42|51.45|48.09|0
1645766700000|2022-02-25 05:25:00|51.56|48.2|51.7|48.34|51.8|48.44|51.4|48.04|0
1645767000000|2022-02-25 05:30:00|51.66|48.3|51.48|48.12|51.73|48.37|51.43|48.07|0
1645767300000|2022-02-25 05:35:00|51.49|48.13|51.28|47.92|51.5|48.14|51.14|47.78|0
1645767600000|2022-02-25 05:40:00|51.3|47.94|51.46|48.1|51.57|48.21|51.2|47.84|0
1645767900000|2022-02-25 05:45:00|51.45|48.09|51.23|47.87|51.46|48.1|51.18|47.82|0
1645768200000|2022-02-25 05:50:00|51.2|47.84|51.56|48.2|51.58|48.22|51.2|47.84|0
1645768500000|2022-02-25 05:55:00|51.63|48.27|51.62|48.26|51.69|48.33|51.45|48.09|0
1645768800000|2022-02-25 06:00:00|51.61|48.25|51.28|47.92|51.84|48.48|51.26|47.9|0
1645769100000|2022-02-25 06:05:00|51.36|48|51.38|48.02|51.6|48.24|51.34|47.98|0
1645769400000|2022-02-25 06:10:00|51.36|48|51.26|47.9|51.38|48.02|51.23|47.87|0
1645769700000|2022-02-25 06:15:00|51.3|47.94|51.14|47.78|51.36|48|51.09|47.73|0
1645770000000|2022-02-25 06:20:00|51.15|47.79|51.21|47.85|51.31|47.95|51.15|47.79|0
1645770300000|2022-02-25 06:25:00|51.17|47.81|51.28|47.92|51.35|47.99|51.17|47.81|0
1645770600000|2022-02-25 06:30:00|51.27|47.91|51.39|48.03|51.6|48.24|51.25|47.89|0
1645770900000|2022-02-25 06:35:00|51.4|48.04|51.35|47.99|51.6|48.24|51.3|47.94|0
1645771200000|2022-02-25 06:40:00|51.33|47.97|51.41|48.05|57.15|53.79|51.24|47.88|0
1645771500000|2022-02-25 06:45:00|51.44|48.08|51.48|48.12|51.61|48.25|51.4|48.04|0
1645771800000|2022-02-25 06:50:00|51.52|48.16|51.49|48.13|51.59|48.23|51.44|48.08|0
1645772100000|2022-02-25 06:55:00|51.47|48.11|51.46|48.1|51.62|48.26|51.36|48|0
1645772400000|2022-02-25 07:00:00|51.49|48.13|51.56|48.2|51.7|48.34|51.01|47.65|0
1645772700000|2022-02-25 07:05:00|51.6|48.24|51.84|48.48|51.94|48.58|51.59|48.23|0
1645773000000|2022-02-25 07:10:00|51.86|48.5|51.8|48.44|52|48.64|51.6|48.24|0
1645773300000|2022-02-25 07:15:00|51.79|48.43|53.47|50.11|53.49|50.13|49.97|46.61|0
1645773600000|2022-02-25 07:20:00|53.46|50.1|53.54|50.18|53.81|50.45|53.34|49.98|0
1645773900000|2022-02-25 07:25:00|53.56|50.2|53.33|49.97|53.69|50.33|53.33|49.97|0
1645774200000|2022-02-25 07:30:00|53.38|50.02|53.17|49.81|53.56|50.2|53.17|49.81|0
1645774500000|2022-02-25 07:35:00|53.2|49.84|53.27|49.91|53.28|49.92|52.97|49.61|0
1645774800000|2022-02-25 07:40:00|53.24|49.88|53.5|50.14|53.56|50.2|53.24|49.88|0
1645775100000|2022-02-25 07:45:00|53.49|50.13|53.58|50.22|53.77|50.41|53.47|50.11|0
1645775400000|2022-02-25 07:50:00|53.64|50.28|54.21|50.85|54.21|50.85|53.52|50.16|0
1645775700000|2022-02-25 07:55:00|54.25|50.89|53.75|50.39|54.53|51.17|53.7|50.34|0
1645776000000|2022-02-25 08:00:00|53.87|50.51|54.07|50.71|54.31|50.95|53.83|50.47|0
1645776300000|2022-02-25 08:05:00|53.77|50.89|54.24|51.36|54.56|51.68|53.77|50.89|0
1645776600000|2022-02-25 08:10:00|54.22|51.34|54.78|51.9|55.3|52.42|54.18|51.3|0
1645776900000|2022-02-25 08:15:00|54.76|51.88|54.84|51.96|55.41|52.53|54.68|51.8|0
1645777200000|2022-02-25 08:20:00|54.74|51.86|54.97|52.09|55.27|52.39|54.73|51.85|0
1645777500000|2022-02-25 08:25:00|54.99|52.11|55.25|52.37|55.36|52.48|54.73|51.85|0
1645777800000|2022-02-25 08:30:00|55.21|52.33|54.66|51.78|55.21|52.33|54.47|51.59|0
1645778100000|2022-02-25 08:35:00|54.64|51.76|55.38|52.5|55.75|52.87|54.56|51.68|0
1645778400000|2022-02-25 08:40:00|55.27|52.39|55.3|52.42|55.75|52.87|53.8|50.92|0
1645778700000|2022-02-25 08:45:00|55.37|52.49|55.23|52.35|55.54|52.66|55.16|52.28|0
1645779000000|2022-02-25 08:50:00|55.26|52.38|55.09|52.21|55.38|52.5|54.68|51.8|0
1645779300000|2022-02-25 08:55:00|55.11|52.23|55.27|52.39|55.53|52.65|54.96|52.08|0
1645779600000|2022-02-25 09:00:00|55.19|52.31|55.25|52.37|55.42|52.54|54.83|51.95|0
1645779900000|2022-02-25 09:05:00|55.24|52.36|55.51|52.63|55.59|52.71|55.06|52.18|0
1645780200000|2022-02-25 09:10:00|55.5|52.62|55.45|52.57|55.71|52.83|55.39|52.51|0
1645780500000|2022-02-25 09:15:00|55.47|52.59|55.17|52.29|55.5|52.62|54.93|52.05|0
1645780800000|2022-02-25 09:20:00|55.15|52.27|55.52|52.64|55.55|52.67|55.04|52.16|0
1645781100000|2022-02-25 09:25:00|55.51|52.63|55.45|52.57|55.75|52.87|55.41|52.53|0
1645781400000|2022-02-25 09:30:00|55.47|52.59|55.21|52.33|55.67|52.79|54.65|51.77|0
1645781700000|2022-02-25 09:35:00|55.25|52.37|54.86|51.98|55.25|52.37|54.77|51.89|0
1645782000000|2022-02-25 09:40:00|54.88|52|54.8|51.92|55.23|52.35|54.78|51.9|0
1645782300000|2022-02-25 09:45:00|54.81|51.93|54.58|51.7|54.86|51.98|54.34|51.46|0
1645782600000|2022-02-25 09:50:00|54.54|51.66|54.23|51.35|54.63|51.75|54.06|51.18|0
1645782900000|2022-02-25 09:55:00|54.21|51.33|53.81|50.93|54.21|51.33|53.36|50.48|0
1645783200000|2022-02-25 10:00:00|53.84|50.96|53.8|50.92|54.05|51.17|53.72|50.84|0
1645783500000|2022-02-25 10:05:00|53.83|50.95|53.59|50.71|53.83|50.95|53.32|50.44|0
1645783800000|2022-02-25 10:10:00|53.55|50.67|53.46|50.58|53.91|51.03|53.42|50.54|0
1645784100000|2022-02-25 10:15:00|53.53|50.65|53.07|50.19|53.56|50.68|53.07|50.19|0
1645784400000|2022-02-25 10:20:00|53.05|50.17|52.67|49.79|54.67|51.79|52.35|49.47|0
1645784700000|2022-02-25 10:25:00|52.64|49.76|52.87|49.99|52.98|50.1|52.54|49.66|0
1645785000000|2022-02-25 10:30:00|52.83|49.95|52.87|49.99|52.87|49.99|52.54|49.66|0
1645785300000|2022-02-25 10:35:00|52.85|49.97|52.67|49.79|52.91|50.03|52.43|49.55|0
1645785600000|2022-02-25 10:40:00|52.68|49.8|52.91|50.03|53.14|50.26|52.65|49.77|0
1645785900000|2022-02-25 10:45:00|52.92|50.04|53.08|50.2|53.22|50.34|52.92|50.04|0
1645786200000|2022-02-25 10:50:00|53.05|50.17|52.92|50.04|53.16|50.28|52.86|49.98|0
1645786500000|2022-02-25 10:55:00|52.91|50.03|52.88|50|53.09|50.21|52.88|50|0
1645786800000|2022-02-25 11:00:00|52.92|50.04|53.85|50.97|53.85|50.97|52.88|50|0
1645787100000|2022-02-25 11:05:00|53.87|50.99|54.47|51.59|55.2|52.32|53.83|50.95|0
1645787400000|2022-02-25 11:10:00|54.5|51.62|54.24|51.36|54.55|51.67|54.2|51.32|0
1645787700000|2022-02-25 11:15:00|54.28|51.4|54.35|51.47|54.7|51.82|54.28|51.4|0
1645788000000|2022-02-25 11:20:00|54.32|51.44|54|51.12|54.53|51.65|53.97|51.09|0
1645788300000|2022-02-25 11:25:00|54.23|51.35|53.87|50.99|54.45|51.57|53.78|50.9|0
1645788600000|2022-02-25 11:30:00|53.98|51.1|53.72|50.84|54.37|51.49|53.57|50.69|0
1645788900000|2022-02-25 11:35:00|53.71|50.83|52.48|49.6|53.83|50.95|52.28|49.4|0
1645789200000|2022-02-25 11:40:00|52.52|49.64|53.41|50.53|53.66|50.78|52.44|49.56|0
1645789500000|2022-02-25 11:45:00|53.36|50.48|53.62|50.74|54.17|51.29|52.41|49.53|0
1645789800000|2022-02-25 11:50:00|53.53|50.65|53.56|50.68|54.45|51.57|53.01|50.13|0
1645790100000|2022-02-25 11:55:00|53.6|50.72|52.94|50.06|53.6|50.72|52.71|49.83|0
1645790400000|2022-02-25 12:00:00|52.97|50.09|52.59|49.71|53.23|50.35|52.54|49.66|0
1645790700000|2022-02-25 12:05:00|52.64|49.76|52.09|49.21|52.79|49.91|52.04|49.16|0
1645791000000|2022-02-25 12:10:00|52.1|49.22|52.27|49.39|52.39|49.51|52|49.12|0
1645791300000|2022-02-25 12:15:00|52.25|49.37|52.01|49.13|52.33|49.45|51.55|48.67|0
1645791600000|2022-02-25 12:20:00|51.98|49.1|51.44|48.56|52.01|49.13|51.29|48.41|0
1645791900000|2022-02-25 12:25:00|51.42|48.54|51.39|48.51|51.45|48.57|50.88|48|0
1645792200000|2022-02-25 12:30:00|51.41|48.53|51.48|48.6|51.62|48.74|51.18|48.3|0
1645792500000|2022-02-25 12:35:00|51.61|48.73|51.57|48.69|51.83|48.95|51.55|48.67|0
1645792800000|2022-02-25 12:40:00|51.56|48.68|51.55|48.67|51.78|48.9|51.45|48.57|0
1645793100000|2022-02-25 12:45:00|51.5|48.62|51.7|48.82|51.87|48.99|51.5|48.62|0
1645793400000|2022-02-25 12:50:00|51.69|48.81|50.23|47.35|52.01|49.13|49.87|46.99|0
1645793700000|2022-02-25 12:55:00|50.16|47.28|49.84|46.96|50.17|47.29|49.48|46.6|0
1645794000000|2022-02-25 13:00:00|49.89|47.01|50.2|47.32|50.37|47.49|48.81|45.93|0
1645794300000|2022-02-25 13:05:00|50.17|47.29|49.85|46.97|50.29|47.41|49.61|46.73|0
1645794600000|2022-02-25 13:10:00|49.84|46.96|49.58|46.7|50.04|47.16|49.56|46.68|0
1645794900000|2022-02-25 13:15:00|49.59|46.71|49.21|46.33|49.87|46.99|49.21|46.33|0
1645795200000|2022-02-25 13:20:00|49.2|46.32|47|44.12|49.23|46.35|46.73|43.85|0
1645795500000|2022-02-25 13:25:00|46.98|44.1|47.22|44.34|47.46|44.58|46.92|44.04|0
1645795800000|2022-02-25 13:30:00|47.24|44.36|46.56|43.68|47.53|44.65|46.48|43.6|0
1645796100000|2022-02-25 13:35:00|46.53|43.65|46.3|43.42|46.66|43.78|46.17|43.29|0
1645796400000|2022-02-25 13:40:00|46.36|43.48|46.86|43.98|47.04|44.16|46.24|43.36|0
1645796700000|2022-02-25 13:45:00|46.88|44|47.11|44.23|47.14|44.26|46.73|43.85|0
1645797000000|2022-02-25 13:50:00|47.13|44.25|47.39|44.51|47.39|44.51|47.07|44.19|0
1645797300000|2022-02-25 13:55:00|47.38|44.5|47.12|44.24|47.41|44.53|46.9|44.02|0
1645797600000|2022-02-25 14:00:00|47.18|44.3|47.18|44.3|47.45|44.57|47|44.12|0
1645797900000|2022-02-25 14:05:00|47.19|44.31|47.41|44.53|47.44|44.56|47.07|44.19|0
1645798200000|2022-02-25 14:10:00|47.44|44.56|47.77|44.89|47.83|44.95|47.33|44.45|0
1645798500000|2022-02-25 14:15:00|47.79|44.91|47.79|44.91|48.19|45.31|47.66|44.78|0
1645798800000|2022-02-25 14:20:00|47.77|44.89|47.42|44.54|47.9|45.02|47.32|44.44|0
1645799100000|2022-02-25 14:25:00|47.4|44.52|47.55|44.67|47.78|44.9|47.4|44.52|0
1645799400000|2022-02-25 14:30:00|47.61|44.73|46.56|43.68|48.31|45.43|46.47|43.59|0
1645799700000|2022-02-25 14:35:00|46.58|43.7|46.76|43.88|47.05|44.17|46.36|43.48|0
1645800000000|2022-02-25 14:40:00|46.81|43.93|47.91|45.03|47.93|45.05|46.4|43.52|0
1645800300000|2022-02-25 14:45:00|47.87|44.99|46.78|43.9|47.87|44.99|46.67|43.79|0
1645800600000|2022-02-25 14:50:00|46.88|44|47.47|44.59|47.56|44.68|46.58|43.7|0
1645800900000|2022-02-25 14:55:00|47.45|44.57|48.43|45.55|48.55|45.67|47.26|44.38|0
1645801200000|2022-02-25 15:00:00|48.37|45.49|48.44|45.56|48.86|45.98|47.99|45.11|0
1645801500000|2022-02-25 15:05:00|48.49|45.61|47.08|44.2|48.49|45.61|46.91|44.03|0
1645801800000|2022-02-25 15:10:00|47.1|44.22|47.37|44.49|47.66|44.78|46.72|43.84|0
1645802100000|2022-02-25 15:15:00|47.35|44.47|46.72|43.84|47.88|45|46.66|43.78|0
1645802400000|2022-02-25 15:20:00|46.74|43.86|46.29|43.41|47.06|44.18|46.01|43.13|0
1645802700000|2022-02-25 15:25:00|46.31|43.43|45.8|42.92|46.46|43.58|45.6|42.72|0
1645803000000|2022-02-25 15:30:00|45.75|42.87|45.97|43.09|46.17|43.29|45.6|42.72|0
1645803300000|2022-02-25 15:35:00|46.01|43.13|46.36|43.48|46.77|43.89|45.94|43.06|0
1645803600000|2022-02-25 15:40:00|46.3|43.42|45.3|42.42|46.3|43.42|45.28|42.4|0
1645803900000|2022-02-25 15:45:00|45.27|42.39|44.65|41.77|45.39|42.51|44.61|41.73|0
1645804200000|2022-02-25 15:50:00|44.67|41.79|46.59|43.71|47.31|44.43|44.5|41.62|0
1645804500000|2022-02-25 15:55:00|46.57|43.69|46.77|43.89|47.05|44.17|46.2|43.32|0
1645804800000|2022-02-25 16:00:00|46.7|43.82|46.15|43.27|47.29|44.41|46.12|43.24|0
1645805100000|2022-02-25 16:05:00|46.16|43.28|46.22|43.34|46.77|43.89|46.13|43.25|0
1645805400000|2022-02-25 16:10:00|46.18|43.3|45.6|42.72|46.35|43.47|45.34|42.46|0
1645805700000|2022-02-25 16:15:00|45.67|42.79|45.2|42.32|45.81|42.93|45.2|42.32|0
1645806000000|2022-02-25 16:20:00|45.14|42.26|43.71|40.83|45.18|42.3|43.57|40.69|0
1645806300000|2022-02-25 16:25:00|43.73|40.85|44.77|41.89|44.77|41.89|43.66|40.78|0
1645806600000|2022-02-25 16:30:00|44.3|41.42|43.56|40.68|44.46|41.58|43.48|40.6|0
1645806900000|2022-02-25 16:35:00|43.53|40.65|43.81|40.93|44.13|41.25|43.45|40.57|0
1645807200000|2022-02-25 16:40:00|43.85|40.97|43.87|40.99|44.06|41.18|43.6|40.72|0
1645807500000|2022-02-25 16:45:00|43.83|40.95|43.41|40.53|43.83|40.95|43.39|40.51|0
1645807800000|2022-02-25 16:50:00|43.37|40.49|43.12|40.24|43.6|40.72|43.06|40.18|0
1645808100000|2022-02-25 16:55:00|43.14|40.26|42.63|39.75|43.14|40.26|42.57|39.69|0
1645808400000|2022-02-25 17:00:00|42.62|39.74|42.86|39.98|42.86|39.98|42.45|39.57|0
1645808700000|2022-02-25 17:05:00|42.81|39.93|43.2|40.32|43.21|40.33|42.81|39.93|0
1645809000000|2022-02-25 17:10:00|43.17|40.29|43.4|40.52|43.4|40.52|42.91|40.03|0
1645809300000|2022-02-25 17:15:00|43.38|40.5|43|40.12|43.45|40.57|42.96|40.08|0
1645809600000|2022-02-25 17:20:00|43.01|40.13|43.57|40.69|43.68|40.8|43|40.12|0
1645809900000|2022-02-25 17:25:00|43.58|40.7|43.1|40.22|43.68|40.8|43.07|40.19|0
1645810200000|2022-02-25 17:30:00|43.09|40.21|42.81|39.93|43.09|40.21|42.74|39.86|0
1645810500000|2022-02-25 17:35:00|42.77|39.89|42.28|39.4|42.79|39.91|42.08|39.2|0
1645810800000|2022-02-25 17:40:00|42.26|39.38|42.11|39.23|42.3|39.42|42.08|39.2|0
1645811100000|2022-02-25 17:45:00|42.09|39.21|42.42|39.54|42.43|39.55|42.08|39.2|0
1645811400000|2022-02-25 17:50:00|42.47|39.59|42.98|40.1|42.98|40.1|42.47|39.59|0
1645811700000|2022-02-25 17:55:00|42.93|40.05|42.98|40.1|43.31|40.43|42.83|39.95|0
1645812000000|2022-02-25 18:00:00|43.02|40.14|42.82|39.94|43.14|40.26|42.61|39.73|0
1645812300000|2022-02-25 18:05:00|42.84|39.96|43.22|40.34|43.28|40.4|42.84|39.96|0
1645812600000|2022-02-25 18:10:00|43.21|40.33|43.2|40.32|43.66|40.78|43.15|40.27|0
1645812900000|2022-02-25 18:15:00|43.18|40.3|42.75|39.87|43.41|40.53|42.73|39.85|0
1645813200000|2022-02-25 18:20:00|42.72|39.84|42.78|39.9|43.05|40.17|42.72|39.84|0
1645813500000|2022-02-25 18:25:00|42.79|39.91|42.51|39.63|42.79|39.91|42.32|39.44|0
1645813800000|2022-02-25 18:30:00|42.47|39.59|42.27|39.39|42.49|39.61|42.13|39.25|0
1645814100000|2022-02-25 18:35:00|42.26|39.38|42.37|39.49|42.75|39.87|42.25|39.37|0
1645814400000|2022-02-25 18:40:00|42.36|39.48|41.81|38.93|42.36|39.48|41.77|38.89|0
1645814700000|2022-02-25 18:45:00|41.82|38.94|41.8|38.92|42.06|39.18|41.72|38.84|0
1645815000000|2022-02-25 18:50:00|41.82|38.94|42.01|39.13|42.01|39.13|41.74|38.86|0
1645815300000|2022-02-25 18:55:00|42.09|39.21|42.47|39.59|42.72|39.84|42.09|39.21|0
1645815600000|2022-02-25 19:00:00|42.41|39.53|42.11|39.23|42.88|40|41.94|39.06|0
1645815900000|2022-02-25 19:05:00|42.19|39.31|42.66|39.78|42.69|39.81|42.14|39.26|0
1645816200000|2022-02-25 19:10:00|42.63|39.75|42.72|39.84|43.03|40.15|42.5|39.62|0
1645816500000|2022-02-25 19:15:00|42.68|39.8|42.61|39.73|42.68|39.8|42.5|39.62|0
1645816800000|2022-02-25 19:20:00|42.65|39.77|41.96|39.08|42.72|39.84|41.96|39.08|0
1645817100000|2022-02-25 19:25:00|41.98|39.1|42.13|39.25|42.22|39.34|41.93|39.05|0
1645817400000|2022-02-25 19:30:00|42.03|39.15|42.77|39.89|42.89|40.01|41.81|38.93|0
1645817700000|2022-02-25 19:35:00|42.73|39.85|42.66|39.78|42.75|39.87|42.37|39.49|0
1645818000000|2022-02-25 19:40:00|42.64|39.76|42.52|39.64|42.97|40.09|42.4|39.52|0
1645818300000|2022-02-25 19:45:00|42.56|39.68|42.83|39.95|42.83|39.95|42.43|39.55|0
1645818600000|2022-02-25 19:50:00|42.88|40|43.12|40.24|43.53|40.65|42.78|39.9|0
1645818900000|2022-02-25 19:55:00|43.07|40.19|42.81|39.93|43.16|40.28|42.45|39.57|0
1645819200000|2022-02-25 20:00:00|42.85|39.97|43.26|40.38|43.44|40.56|42.84|39.96|0
1645819500000|2022-02-25 20:05:00|43.21|40.33|42.98|40.1|43.32|40.44|42.89|40.01|0
1645819800000|2022-02-25 20:10:00|43|40.12|43.31|40.43|43.59|40.71|42.86|39.98|0
1645820100000|2022-02-25 20:15:00|43.33|40.45|42.91|40.03|43.38|40.5|42.82|39.94|0
1645820400000|2022-02-25 20:20:00|42.87|39.99|42.48|39.6|43.03|40.15|42.29|39.41|0
1645820700000|2022-02-25 20:25:00|42.49|39.61|43.49|40.61|43.54|40.66|42.46|39.58|0
1645821000000|2022-02-25 20:30:00|43.4|40.52|43.56|40.68|43.56|40.68|43.06|40.18|0
1645821300000|2022-02-25 20:35:00|43.6|40.72|43.41|40.53|43.93|41.05|43.38|40.5|0
1645821600000|2022-02-25 20:40:00|43.42|40.54|43.24|40.36|43.68|40.8|42.95|40.07|0
1645821900000|2022-02-25 20:45:00|43.35|40.47|43.31|40.43|43.43|40.55|42.92|40.04|0
1645822200000|2022-02-25 20:50:00|43.37|40.49|42.95|40.07|43.37|40.49|42.67|39.79|0
1645822500000|2022-02-25 20:55:00|43.02|40.14|42.12|39.24|43.09|40.21|42.06|39.18|0
1645822800000|2022-02-25 21:00:00|42.03|39.15|42.2|39.32|42.2|39.32|41.89|39.01|0
1645823100000|2022-02-25 21:05:00|42.18|39.3|42.04|39.16|42.23|39.35|41.98|39.1|0
1645823400000|2022-02-25 21:10:00|42.06|39.18|42.16|39.28|42.16|39.28|41.93|39.05|0
1646035500000|2022-02-28 08:05:00|47.94|45.06|48.28|45.4|48.28|45.4|47.87|44.99|0
1646035800000|2022-02-28 08:10:00|48.3|45.42|48.76|45.88|48.94|46.06|47.9|45.02|0
1646036100000|2022-02-28 08:15:00|48.72|45.84|48.7|45.82|48.72|45.84|48.27|45.39|0
1646036400000|2022-02-28 08:20:00|48.68|45.8|48.99|46.11|49.03|46.15|48.41|45.53|0
1646036700000|2022-02-28 08:25:00|48.97|46.09|48.67|45.79|49.01|46.13|48.66|45.78|0
1646037000000|2022-02-28 08:30:00|48.68|45.8|49.12|46.24|49.15|46.27|48.64|45.76|0
1646037300000|2022-02-28 08:35:00|49.17|46.29|50.06|47.18|50.06|47.18|48.96|46.08|0
1646037600000|2022-02-28 08:40:00|50.03|47.15|50.3|47.42|50.53|47.65|49.84|46.96|0
1646037900000|2022-02-28 08:45:00|50.36|47.48|50.23|47.35|50.55|47.67|50.09|47.21|0
1646038200000|2022-02-28 08:50:00|50.24|47.36|50.02|47.14|50.31|47.43|49.98|47.1|0
1646038500000|2022-02-28 08:55:00|50.03|47.15|49.94|47.06|50.14|47.26|49.84|46.96|0
1646038800000|2022-02-28 09:00:00|49.9|47.02|49.31|46.43|50.02|47.14|49.2|46.32|0
1646039100000|2022-02-28 09:05:00|49.3|46.42|47.95|45.07|49.3|46.42|47.79|44.91|0
1646039400000|2022-02-28 09:10:00|47.94|45.06|48.21|45.33|48.29|45.41|47.78|44.9|0
1646039700000|2022-02-28 09:15:00|48.19|45.31|50.95|48.07|50.95|48.07|48.19|45.31|0
1646040000000|2022-02-28 09:20:00|50.98|48.1|51.59|48.71|51.67|48.79|50.83|47.95|0
1646040300000|2022-02-28 09:25:00|51.6|48.72|51.81|48.93|51.99|49.11|51.48|48.6|0
1646040600000|2022-02-28 09:30:00|51.82|48.94|51.83|48.95|52.15|49.27|51.76|48.88|0
1646040900000|2022-02-28 09:35:00|51.79|48.91|51.73|48.85|52.13|49.25|51.69|48.81|0
1646041200000|2022-02-28 09:40:00|51.74|48.86|51.26|48.38|51.86|48.98|51.23|48.35|0
1646041500000|2022-02-28 09:45:00|51.25|48.37|51.19|48.31|51.33|48.45|51.03|48.15|0
1646041800000|2022-02-28 09:50:00|51.2|48.32|51.11|48.23|51.41|48.53|50.8|47.92|0
1646042100000|2022-02-28 09:55:00|51.08|48.2|51.2|48.32|51.4|48.52|50.87|47.99|0
1646042400000|2022-02-28 10:00:00|51.25|48.37|51.11|48.23|51.28|48.4|50.86|47.98|0
1646042700000|2022-02-28 10:05:00|51.03|48.15|50.62|47.74|51.8|48.92|50.2|47.32|0
1646043000000|2022-02-28 10:10:00|50.64|47.76|50.64|47.76|50.88|48|50.59|47.71|0
1646043300000|2022-02-28 10:15:00|50.66|47.78|50.68|47.8|50.73|47.85|50.49|47.61|0
1646043600000|2022-02-28 10:20:00|50.59|47.71|50.39|47.51|50.77|47.89|50.35|47.47|0
1646043900000|2022-02-28 10:25:00|50.37|47.49|50.89|48.01|50.94|48.06|50.37|47.49|0
1646044200000|2022-02-28 10:30:00|50.9|48.02|50.62|47.74|51.26|48.38|50.6|47.72|0
1646044500000|2022-02-28 10:35:00|50.64|47.76|51.19|48.31|51.57|48.69|50.41|47.53|0
1646044800000|2022-02-28 10:40:00|51.2|48.32|50.95|48.07|51.36|48.48|50.9|48.02|0
1646045100000|2022-02-28 10:45:00|50.92|48.04|50.19|47.31|50.97|48.09|50.17|47.29|0
1646045400000|2022-02-28 10:50:00|50.15|47.27|50.11|47.23|50.3|47.42|50.11|47.23|0
1646045700000|2022-02-28 10:55:00|50.12|47.24|49.99|47.11|50.42|47.54|49.95|47.07|0
1646046000000|2022-02-28 11:00:00|50|47.12|49.89|47.01|50.08|47.2|49.26|46.38|0
1646046300000|2022-02-28 11:05:00|49.85|46.97|49.91|47.03|50.04|47.16|49.75|46.87|0
1646046600000|2022-02-28 11:10:00|50.08|47.2|50.07|47.19|50.09|47.21|49.6|46.72|0
1646046900000|2022-02-28 11:15:00|50.05|47.17|50.54|47.66|50.54|47.66|50.05|47.17|0
1646047200000|2022-02-28 11:20:00|50.52|47.64|50.25|47.37|50.55|47.67|50.23|47.35|0
1646047500000|2022-02-28 11:25:00|50.27|47.39|50.52|47.64|50.63|47.75|50.16|47.28|0
1646047800000|2022-02-28 11:30:00|50.53|47.65|50.45|47.57|50.62|47.74|50.41|47.53|0
1646048100000|2022-02-28 11:35:00|50.48|47.6|50.26|47.38|50.64|47.76|50.09|47.21|0
1646048400000|2022-02-28 11:40:00|50.27|47.39|50.5|47.62|50.59|47.71|50.21|47.33|0
1646048700000|2022-02-28 11:45:00|50.52|47.64|50.6|47.72|50.73|47.85|50.38|47.5|0
1646049000000|2022-02-28 11:50:00|50.54|47.66|50.61|47.73|50.8|47.92|50.41|47.53|0
1646049300000|2022-02-28 11:55:00|50.62|47.74|50.34|47.46|50.64|47.76|50.03|47.15|0
1646049600000|2022-02-28 12:00:00|50.36|47.48|50.27|47.39|50.38|47.5|49.96|47.08|0
1646049900000|2022-02-28 12:05:00|50.28|47.4|50.02|47.14|50.28|47.4|49.95|47.07|0
1646050200000|2022-02-28 12:10:00|50.01|47.13|49.58|46.7|50.18|47.3|49.51|46.63|0
1646050500000|2022-02-28 12:15:00|49.6|46.72|49.35|46.47|49.85|46.97|49.34|46.46|0
1646050800000|2022-02-28 12:20:00|49.33|46.45|48.59|45.71|49.38|46.5|48.49|45.61|0
1646051100000|2022-02-28 12:25:00|48.6|45.72|47.99|45.11|50.52|47.64|47.42|44.54|0
1646051400000|2022-02-28 12:30:00|48.03|45.15|48.46|45.58|48.58|45.7|47.88|45|0
1646051700000|2022-02-28 12:35:00|48.49|45.61|48.55|45.67|48.73|45.85|48.38|45.5|0
1646052000000|2022-02-28 12:40:00|48.56|45.68|48.81|45.93|49.04|46.16|48.17|45.29|0
1646052300000|2022-02-28 12:45:00|48.79|45.91|48.65|45.77|49.03|46.15|48.58|45.7|0
1646052600000|2022-02-28 12:50:00|48.67|45.79|48.4|45.52|48.74|45.86|48.4|45.52|0
1646052900000|2022-02-28 12:55:00|48.37|45.49|49.58|46.7|49.96|47.08|48.37|45.49|0
1646053200000|2022-02-28 13:00:00|49.63|46.75|49.53|46.65|50.12|47.24|49.01|46.13|0
1646053500000|2022-02-28 13:05:00|49.55|46.67|49.52|46.64|49.71|46.83|49.41|46.53|0
1646053800000|2022-02-28 13:10:00|49.42|46.54|49.75|46.87|49.75|46.87|49.32|46.44|0
1646054100000|2022-02-28 13:15:00|49.74|46.86|49.59|46.71|49.8|46.92|49.49|46.61|0
1646054400000|2022-02-28 13:20:00|49.61|46.73|49.58|46.7|49.79|46.91|49.5|46.62|0
1646054700000|2022-02-28 13:25:00|49.61|46.73|49.41|46.53|49.71|46.83|49.39|46.51|0
1646055000000|2022-02-28 13:30:00|49.38|46.5|50.03|47.15|50.16|47.28|49.12|46.24|0
1646055300000|2022-02-28 13:35:00|50.04|47.16|50.4|47.52|50.4|47.52|49.98|47.1|0
1646055600000|2022-02-28 13:40:00|50.43|47.55|50.59|47.71|50.77|47.89|50.21|47.33|0
1646055900000|2022-02-28 13:45:00|50.51|47.63|50.05|47.17|50.56|47.68|50.05|47.17|0
1646056200000|2022-02-28 13:50:00|50.07|47.19|49.86|46.98|50.09|47.21|49.39|46.51|0
1646056500000|2022-02-28 13:55:00|49.84|46.96|50.09|47.21|50.15|47.27|49.8|46.92|0
1646056800000|2022-02-28 14:00:00|50.13|47.25|49.62|46.74|50.33|47.45|49.54|46.66|0
1646057100000|2022-02-28 14:05:00|49.61|46.73|49.43|46.55|49.7|46.82|49.43|46.55|0
1646057400000|2022-02-28 14:10:00|49.39|46.51|49.39|46.51|49.68|46.8|49.27|46.39|0
1646057700000|2022-02-28 14:15:00|49.33|46.45|49.32|46.44|49.39|46.51|49.02|46.14|0
1646058000000|2022-02-28 14:20:00|49.31|46.43|49.58|46.7|49.58|46.7|49.21|46.33|0
1646058300000|2022-02-28 14:25:00|49.6|46.72|49.52|46.64|49.6|46.72|49.19|46.31|0
1646058600000|2022-02-28 14:30:00|49.56|46.68|49.1|46.22|49.67|46.79|48.65|45.77|0
1646058900000|2022-02-28 14:35:00|48.92|46.04|48.35|45.47|49.07|46.19|47.97|45.09|0
1646059200000|2022-02-28 14:40:00|48.42|45.54|48.26|45.38|49.35|46.47|47.9|45.02|0
1646059500000|2022-02-28 14:45:00|48.32|45.44|48.15|45.27|48.62|45.74|47.73|44.85|0
1646059800000|2022-02-28 14:50:00|48.19|45.31|47.87|44.99|48.36|45.48|47.45|44.57|0
1646060100000|2022-02-28 14:55:00|47.9|45.02|47.58|44.7|48.11|45.23|47.42|44.54|0
1646060400000|2022-02-28 15:00:00|47.51|44.63|48.07|45.19|48.18|45.3|47.32|44.44|0
1646060700000|2022-02-28 15:05:00|47.93|45.05|48.25|45.37|48.54|45.66|47.73|44.85|0
1646061000000|2022-02-28 15:10:00|48.29|45.41|48.65|45.77|48.8|45.92|48.06|45.18|0
1646061300000|2022-02-28 15:15:00|48.7|45.82|48.96|46.08|49.13|46.25|48.55|45.67|0
1646061600000|2022-02-28 15:20:00|48.92|46.04|48.29|45.41|48.98|46.1|48.01|45.13|0
1646061900000|2022-02-28 15:25:00|48.23|45.35|47.68|44.8|48.57|45.69|47.45|44.57|0
1646062200000|2022-02-28 15:30:00|47.72|44.84|47.23|44.35|47.72|44.84|46.71|43.83|0
1646062500000|2022-02-28 15:35:00|47.24|44.36|46.25|43.37|47.25|44.37|46.18|43.3|0
1646062800000|2022-02-28 15:40:00|46.18|43.3|45.31|42.43|47.03|44.15|45.26|42.38|0
1646063100000|2022-02-28 15:45:00|45.34|42.46|45.65|42.77|45.69|42.81|45.15|42.27|0
1646063400000|2022-02-28 15:50:00|45.66|42.78|45.57|42.69|45.81|42.93|45.22|42.34|0
1646063700000|2022-02-28 15:55:00|45.54|42.66|44.94|42.06|45.54|42.66|44.63|41.75|0
1646064000000|2022-02-28 16:00:00|44.89|42.01|44.71|41.83|45.07|42.19|44.55|41.67|0
1646064300000|2022-02-28 16:05:00|44.76|41.88|44.93|42.05|45.1|42.22|44.75|41.87|0
1646064600000|2022-02-28 16:10:00|44.92|42.04|45.06|42.18|45.26|42.38|44.65|41.77|0
1646064900000|2022-02-28 16:15:00|45.01|42.13|44.48|41.6|45.06|42.18|44.26|41.38|0
1646065200000|2022-02-28 16:20:00|44.53|41.65|43.95|41.07|44.53|41.65|43.95|41.07|0
1646065500000|2022-02-28 16:25:00|43.96|41.08|43.5|40.62|44.85|41.97|43.38|40.5|0
1646065800000|2022-02-28 16:30:00|43.51|40.63|43.58|40.7|43.62|40.74|43.17|40.29|0
1646066100000|2022-02-28 16:35:00|43.53|40.65|44.43|41.55|44.43|41.55|43.44|40.56|0
1646066400000|2022-02-28 16:40:00|44.36|41.48|44.25|41.37|44.63|41.75|44.13|41.25|0
1646066700000|2022-02-28 16:45:00|44.24|41.36|44.77|41.89|44.95|42.07|44.22|41.34|0
1646067000000|2022-02-28 16:50:00|44.75|41.87|44.6|41.72|44.94|42.06|44.57|41.69|0
1646067300000|2022-02-28 16:55:00|44.59|41.71|44.15|41.27|44.59|41.71|44.06|41.18|0
1646067600000|2022-02-28 17:00:00|44.18|41.3|44.27|41.39|44.3|41.42|43.94|41.06|0
1646067900000|2022-02-28 17:05:00|44.28|41.4|45.42|42.54|45.49|42.61|44.21|41.33|0
1646068200000|2022-02-28 17:10:00|45.41|42.53|45.91|43.03|46.05|43.17|45.4|42.52|0
1646068500000|2022-02-28 17:15:00|45.89|43.01|45.8|42.92|46.22|43.34|45.74|42.86|0
1646068800000|2022-02-28 17:20:00|45.85|42.97|46.27|43.39|46.38|43.5|45.61|42.73|0
1646069100000|2022-02-28 17:25:00|46.26|43.38|46.03|43.15|46.26|43.38|45.98|43.1|0
1646069400000|2022-02-28 17:30:00|46.1|43.22|46.32|43.44|46.56|43.68|45.86|42.98|0
1646069700000|2022-02-28 17:35:00|46.31|43.43|46.74|43.86|46.76|43.88|46.25|43.37|0
1646070000000|2022-02-28 17:40:00|46.7|43.82|47.09|44.21|47.12|44.24|46.63|43.75|0
1646070300000|2022-02-28 17:45:00|47.15|44.27|46.94|44.06|47.47|44.59|46.94|44.06|0
1646070600000|2022-02-28 17:50:00|46.98|44.1|47.28|44.4|47.53|44.65|46.87|43.99|0
1646070900000|2022-02-28 17:55:00|47.24|44.36|46.88|44|47.5|44.62|46.88|44|0
1646071200000|2022-02-28 18:00:00|46.9|44.02|46.35|43.47|46.96|44.08|46.18|43.3|0
1646071500000|2022-02-28 18:05:00|46.27|43.39|45.24|42.36|46.44|43.56|44.34|41.46|0
1646071800000|2022-02-28 18:10:00|45.28|42.4|45.27|42.39|45.44|42.56|44.95|42.07|0
1646072100000|2022-02-28 18:15:00|45.24|42.36|46.2|43.32|46.31|43.43|45.2|42.32|0
1646072400000|2022-02-28 18:20:00|46.26|43.38|46.59|43.71|46.83|43.95|46.24|43.36|0
1646072700000|2022-02-28 18:25:00|46.62|43.74|46.99|44.11|47.94|45.06|46.58|43.7|0
1646073000000|2022-02-28 18:30:00|47.01|44.13|47.19|44.31|47.43|44.55|46.79|43.91|0
1646073300000|2022-02-28 18:35:00|47.21|44.33|46.86|43.98|47.44|44.56|46.78|43.9|0
1646073600000|2022-02-28 18:40:00|46.82|43.94|47.02|44.14|47.12|44.24|46.51|43.63|0
1646073900000|2022-02-28 18:45:00|46.99|44.11|46.76|43.88|47.41|44.53|46.76|43.88|0
1646074200000|2022-02-28 18:50:00|46.79|43.91|46.25|43.37|46.79|43.91|46.07|43.19|0
1646074500000|2022-02-28 18:55:00|46.3|43.42|46.4|43.52|46.69|43.81|46.17|43.29|0
1646074800000|2022-02-28 19:00:00|46.45|43.57|48.18|45.3|48.18|45.3|46.45|43.57|0
1646075100000|2022-02-28 19:05:00|48.09|45.21|48.95|46.07|48.97|46.09|48|45.12|0
1646075400000|2022-02-28 19:10:00|48.93|46.05|47.43|44.55|49.3|46.42|47.43|44.55|0
1646075700000|2022-02-28 19:15:00|47.48|44.6|47.09|44.21|47.84|44.96|47.03|44.15|0
1646076000000|2022-02-28 19:20:00|47.03|44.15|49.3|46.42|49.3|46.42|47.03|44.15|0
1646076300000|2022-02-28 19:25:00|49.24|46.36|49.07|46.19|49.28|46.4|48.76|45.88|0
1646076600000|2022-02-28 19:30:00|49.05|46.17|49.15|46.27|49.4|46.52|48.78|45.9|0
1646076900000|2022-02-28 19:35:00|49.09|46.21|49.05|46.17|49.22|46.34|48.41|45.53|0
1646077200000|2022-02-28 19:40:00|49.11|46.23|47.91|45.03|49.12|46.24|47.73|44.85|0
1646077500000|2022-02-28 19:45:00|47.95|45.07|48.31|45.43|48.48|45.6|47.84|44.96|0
1646077800000|2022-02-28 19:50:00|48.2|45.32|48.03|45.15|48.39|45.51|47.99|45.11|0
1646078100000|2022-02-28 19:55:00|48.04|45.16|47.74|44.86|48.06|45.18|47.42|44.54|0
1646078400000|2022-02-28 20:00:00|47.72|44.84|47.95|45.07|48|45.12|47.65|44.77|0
1646078700000|2022-02-28 20:05:00|47.98|45.1|47.86|44.98|48.71|45.83|47.74|44.86|0
1646079000000|2022-02-28 20:10:00|47.91|45.03|48.32|45.44|48.55|45.67|47.87|44.99|0
1646079300000|2022-02-28 20:15:00|48.15|45.27|47.79|44.91|48.4|45.52|47.58|44.7|0
1646079600000|2022-02-28 20:20:00|47.77|44.89|46.83|43.95|48.39|45.51|46.83|43.95|0
1646079900000|2022-02-28 20:25:00|46.84|43.96|46.99|44.11|47.12|44.24|46.55|43.67|0
1646080200000|2022-02-28 20:30:00|47.03|44.15|47.93|45.05|47.93|45.05|47.03|44.15|0
1646080500000|2022-02-28 20:35:00|47.91|45.03|49.16|46.28|50.06|47.18|47.87|44.99|0
1646080800000|2022-02-28 20:40:00|49.18|46.3|47.75|44.87|49.18|46.3|47.65|44.77|0
1646081100000|2022-02-28 20:45:00|47.76|44.88|46.07|43.19|47.76|44.88|45.16|42.28|0
1646081400000|2022-02-28 20:50:00|45.91|43.03|45.13|42.25|46.95|44.07|45.13|42.25|0
1646081700000|2022-02-28 20:55:00|45.06|42.18|44.72|41.84|45.22|42.34|44.42|41.54|0
1646082000000|2022-02-28 21:00:00|44.56|41.68|44.56|41.68|44.84|41.96|44.51|41.63|0
1646082300000|2022-02-28 21:05:00|44.61|41.73|44.88|42|44.98|42.1|44.47|41.59|0
1646082600000|2022-02-28 21:10:00|44.84|41.96|44.68|41.8|44.88|42|44.5|41.62|0
1646082900000|2022-02-28 21:15:00|44.9|41.54|44.74|41.38|44.9|41.54|44.69|41.33|0
1646083200000|2022-02-28 21:20:00|44.73|41.37|44.83|41.47|44.85|41.49|44.72|41.36|0
1646083500000|2022-02-28 21:25:00|44.8|41.44|44.8|41.44|44.9|41.54|44.77|41.41|0
1646083800000|2022-02-28 21:30:00|44.81|41.45|44.77|41.41|44.81|41.45|44.68|41.32|0
1646084100000|2022-02-28 21:35:00|44.79|41.43|44.68|41.32|44.79|41.43|44.68|41.32|0
1646084400000|2022-02-28 21:40:00|44.7|41.34|44.72|41.36|44.74|41.38|44.69|41.33|0
1646084700000|2022-02-28 21:45:00|44.73|41.37|44.73|41.37|44.73|41.37|44.7|41.34|0
1646085000000|2022-02-28 21:50:00|44.72|41.36|44.7|41.34|44.73|41.37|44.64|41.28|0
1646085300000|2022-02-28 21:55:00|44.71|41.35|44.72|41.36|44.73|41.37|44.7|41.34|0
1646085600000|2022-02-28 22:00:00|44.74|41.38|44.75|41.39|44.79|41.43|44.73|41.37|0
1646085900000|2022-02-28 22:05:00|44.79|41.43|44.79|41.43|44.8|41.44|44.75|41.39|0
1646086200000|2022-02-28 22:10:00|44.82|41.46|44.81|41.45|44.83|41.47|44.8|41.44|0
1646086500000|2022-02-28 22:15:00|44.8|41.44|44.79|41.43|44.8|41.44|44.79|41.43|0
1646086800000|2022-02-28 22:20:00|44.8|41.44|44.8|41.44|44.81|41.45|44.77|41.41|0
1646087100000|2022-02-28 22:25:00|44.82|41.46|44.8|41.44|44.83|41.47|44.79|41.43|0
1646087400000|2022-02-28 22:30:00|44.83|41.47|44.84|41.48|44.85|41.49|44.81|41.45|0
1646087700000|2022-02-28 22:35:00|44.83|41.47|44.84|41.48|44.86|41.5|44.82|41.46|0
1646088000000|2022-02-28 22:40:00|44.85|41.49|44.89|41.53|44.89|41.53|44.84|41.48|0
1646088300000|2022-02-28 22:45:00|44.87|41.51|44.84|41.48|44.88|41.52|44.84|41.48|0
1646088600000|2022-02-28 22:50:00|44.85|41.49|44.89|41.53|44.91|41.55|44.8|41.44|0
1646088900000|2022-02-28 22:55:00|44.88|41.52|44.87|41.51|44.89|41.53|44.87|41.51|0
1646089200000|2022-02-28 23:00:00|44.79|41.43|44.67|41.31|44.95|41.59|44.67|41.31|0
1646089500000|2022-02-28 23:05:00|44.64|41.28|44.67|41.31|44.68|41.32|44.55|41.19|0
1646089800000|2022-02-28 23:10:00|44.65|41.29|44.81|41.45|44.91|41.55|44.65|41.29|0
1646090100000|2022-02-28 23:15:00|44.8|41.44|44.76|41.4|44.82|41.46|44.58|41.22|0
1646090400000|2022-02-28 23:20:00|44.79|41.43|44.48|41.12|44.82|41.46|44.42|41.06|0
1646090700000|2022-02-28 23:25:00|44.49|41.13|44.58|41.22|44.64|41.28|44.44|41.08|0
1646091000000|2022-02-28 23:30:00|44.56|41.2|44.3|40.94|44.61|41.25|44.23|40.87|0
1646091300000|2022-02-28 23:35:00|44.28|40.92|44.17|40.81|44.28|40.92|44.07|40.71|0
1646091600000|2022-02-28 23:40:00|44.18|40.82|44.27|40.91|44.32|40.96|44.16|40.8|0
1646091900000|2022-02-28 23:45:00|44.26|40.9|44.27|40.91|44.37|41.01|44.21|40.85|0
1646092200000|2022-02-28 23:50:00|44.24|40.88|43.95|40.59|44.24|40.88|43.88|40.52|0
1646092500000|2022-02-28 23:55:00|43.96|40.6|44.19|40.83|44.19|40.83|43.91|40.55|0
1646092800000|2022-03-01 00:00:00|44.17|40.81|44.17|40.81|44.17|40.81|43.98|40.62|0
1646093100000|2022-03-01 00:05:00|44.18|40.82|44.55|41.19|44.55|41.19|44.18|40.82|0
1646093400000|2022-03-01 00:10:00|44.53|41.17|44.32|40.96|44.53|41.17|44.29|40.93|0
1646093700000|2022-03-01 00:15:00|44.3|40.94|44.18|40.82|44.32|40.96|44.08|40.72|0
1646094000000|2022-03-01 00:20:00|44.2|40.84|44.33|40.97|44.42|41.06|44.16|40.8|0
1646094300000|2022-03-01 00:25:00|44.35|40.99|44.21|40.85|44.36|41|44.21|40.85|0
1646094600000|2022-03-01 00:30:00|44.22|40.86|44.4|41.04|44.44|41.08|44.16|40.8|0
1646094900000|2022-03-01 00:35:00|44.38|41.02|44.46|41.1|44.51|41.15|44.32|40.96|0
1646095200000|2022-03-01 00:40:00|44.44|41.08|44.54|41.18|44.59|41.23|44.3|40.94|0
1646095500000|2022-03-01 00:45:00|44.53|41.17|45.15|41.79|45.21|41.85|44.52|41.16|0
1646095800000|2022-03-01 00:50:00|45.16|41.8|44.87|41.51|45.16|41.8|44.8|41.44|0
1646096100000|2022-03-01 00:55:00|44.86|41.5|44.73|41.37|44.88|41.52|44.66|41.3|0
1646096400000|2022-03-01 01:00:00|44.72|41.36|44.76|41.4|44.95|41.59|44.61|41.25|0
1646096700000|2022-03-01 01:05:00|44.75|41.39|44.53|41.17|44.82|41.46|44.45|41.09|0
1646097000000|2022-03-01 01:10:00|44.54|41.18|44.53|41.17|44.6|41.24|44.5|41.14|0
1646097300000|2022-03-01 01:15:00|44.52|41.16|44.61|41.25|44.74|41.38|44.52|41.16|0
1646097600000|2022-03-01 01:20:00|44.65|41.29|44.48|41.12|44.65|41.29|44.41|41.05|0
1646097900000|2022-03-01 01:25:00|44.46|41.1|44.39|41.03|44.65|41.29|44.39|41.03|0
1646098200000|2022-03-01 01:30:00|44.4|41.04|44.23|40.87|44.41|41.05|44.19|40.83|0
1646098500000|2022-03-01 01:35:00|44.22|40.86|44.26|40.9|44.39|41.03|44.21|40.85|0
1646098800000|2022-03-01 01:40:00|44.29|40.93|44.31|40.95|44.38|41.02|44.24|40.88|0
1646099100000|2022-03-01 01:45:00|44.28|40.92|44.76|41.4|44.79|41.43|44.28|40.92|0
1646099400000|2022-03-01 01:50:00|44.73|41.37|44.68|41.32|44.8|41.44|44.61|41.25|0
1646099700000|2022-03-01 01:55:00|44.67|41.31|44.89|41.53|44.89|41.53|44.64|41.28|0
1646100000000|2022-03-01 02:00:00|44.87|41.51|44.71|41.35|44.91|41.55|44.71|41.35|0
1646100300000|2022-03-01 02:05:00|44.72|41.36|44.78|41.42|44.79|41.43|44.68|41.32|0
1646100600000|2022-03-01 02:10:00|44.79|41.43|45.12|41.76|45.17|41.81|44.79|41.43|0
1646100900000|2022-03-01 02:15:00|45.13|41.77|44.99|41.63|45.13|41.77|44.95|41.59|0
1646101200000|2022-03-01 02:20:00|45|41.64|44.97|41.61|45.03|41.67|44.91|41.55|0
1646101500000|2022-03-01 02:25:00|44.96|41.6|45.1|41.74|45.17|41.81|44.92|41.56|0
1646101800000|2022-03-01 02:30:00|45.09|41.73|45.16|41.8|45.16|41.8|44.97|41.61|0
1646102100000|2022-03-01 02:35:00|45.15|41.79|45.23|41.87|45.23|41.87|45.04|41.68|0
1646102400000|2022-03-01 02:40:00|45.25|41.89|45.11|41.75|45.4|42.04|45.1|41.74|0
1646102700000|2022-03-01 02:45:00|45.1|41.74|45.08|41.72|45.12|41.76|45.02|41.66|0
1646103000000|2022-03-01 02:50:00|45.09|41.73|44.84|41.48|45.12|41.76|44.8|41.44|0
1646103300000|2022-03-01 02:55:00|44.83|41.47|44.82|41.46|44.9|41.54|44.8|41.44|0
1646103600000|2022-03-01 03:00:00|44.8|41.44|44.8|41.44|44.87|41.51|44.8|41.44|0
1646103900000|2022-03-01 03:05:00|44.81|41.45|44.99|41.63|45.12|41.76|44.8|41.44|0
1646104200000|2022-03-01 03:10:00|45.01|41.65|45.03|41.67|45.08|41.72|44.91|41.55|0
1646104500000|2022-03-01 03:15:00|45.01|41.65|44.97|41.61|45.02|41.66|44.92|41.56|0
1646104800000|2022-03-01 03:20:00|44.98|41.62|44.99|41.63|45.08|41.72|44.96|41.6|0
1646105100000|2022-03-01 03:25:00|44.98|41.62|44.94|41.58|45.04|41.68|44.92|41.56|0
1646105400000|2022-03-01 03:30:00|44.93|41.57|44.95|41.59|44.99|41.63|44.85|41.49|0
1646105700000|2022-03-01 03:35:00|44.96|41.6|44.82|41.46|44.97|41.61|44.81|41.45|0
1646106000000|2022-03-01 03:40:00|44.81|41.45|45.07|41.71|45.11|41.75|44.77|41.41|0
1646106300000|2022-03-01 03:45:00|45.06|41.7|44.95|41.59|45.1|41.74|44.91|41.55|0
1646106600000|2022-03-01 03:50:00|44.94|41.58|44.93|41.57|45|41.64|44.91|41.55|0
1646106900000|2022-03-01 03:55:00|44.94|41.58|44.96|41.6|44.98|41.62|44.93|41.57|0
1646107200000|2022-03-01 04:00:00|44.94|41.58|44.95|41.59|44.98|41.62|44.86|41.5|0
1646107500000|2022-03-01 04:05:00|44.94|41.58|44.87|41.51|45|41.64|44.82|41.46|0
1646107800000|2022-03-01 04:10:00|44.85|41.49|44.87|41.51|44.98|41.62|44.79|41.43|0
1646108100000|2022-03-01 04:15:00|44.89|41.53|45.06|41.7|45.06|41.7|44.86|41.5|0
1646108400000|2022-03-01 04:20:00|45.07|41.71|44.85|41.49|45.08|41.72|44.82|41.46|0
1646108700000|2022-03-01 04:25:00|44.86|41.5|44.85|41.49|44.9|41.54|44.78|41.42|0
1646109000000|2022-03-01 04:30:00|44.86|41.5|44.79|41.43|44.89|41.53|44.79|41.43|0
1646109300000|2022-03-01 04:35:00|44.8|41.44|44.84|41.48|44.88|41.52|44.79|41.43|0
1646109600000|2022-03-01 04:40:00|44.86|41.5|44.8|41.44|44.93|41.57|44.79|41.43|0
1646109900000|2022-03-01 04:45:00|44.79|41.43|44.62|41.26|44.81|41.45|44.56|41.2|0
1646110200000|2022-03-01 04:50:00|44.61|41.25|44.66|41.3|44.67|41.31|44.55|41.19|0
1646110500000|2022-03-01 04:55:00|44.67|41.31|44.59|41.23|44.71|41.35|44.57|41.21|0
1646110800000|2022-03-01 05:00:00|44.63|41.27|44.68|41.32|44.7|41.34|44.57|41.21|0
1646111100000|2022-03-01 05:05:00|44.66|41.3|44.71|41.35|44.73|41.37|44.63|41.27|0
1646111400000|2022-03-01 05:10:00|44.75|41.39|45.01|41.65|45.03|41.67|44.75|41.39|0
1646111700000|2022-03-01 05:15:00|45.02|41.66|45.21|41.85|45.24|41.88|44.99|41.63|0
1646112000000|2022-03-01 05:20:00|45.17|41.81|45.1|41.74|45.22|41.86|45.04|41.68|0
1646112300000|2022-03-01 05:25:00|45.11|41.75|44.95|41.59|45.22|41.86|44.92|41.56|0
1646112600000|2022-03-01 05:30:00|44.96|41.6|44.9|41.54|45.02|41.66|44.82|41.46|0
1646112900000|2022-03-01 05:35:00|44.87|41.51|44.83|41.47|44.88|41.52|44.74|41.38|0
1646113200000|2022-03-01 05:40:00|44.86|41.5|44.68|41.32|44.88|41.52|44.67|41.31|0
1646113500000|2022-03-01 05:45:00|44.67|41.31|44.85|41.49|44.86|41.5|44.67|41.31|0
1646113800000|2022-03-01 05:50:00|44.84|41.48|44.84|41.48|44.91|41.55|44.79|41.43|0
1646114100000|2022-03-01 05:55:00|44.82|41.46|44.73|41.37|44.82|41.46|44.64|41.28|0
1646114400000|2022-03-01 06:00:00|44.74|41.38|44.57|41.21|44.76|41.4|44.57|41.21|0
1646114700000|2022-03-01 06:05:00|44.59|41.23|44.47|41.11|44.64|41.28|44.41|41.05|0
1646115000000|2022-03-01 06:10:00|44.64|41.28|44.56|41.2|44.69|41.33|44.53|41.17|0
1646115300000|2022-03-01 06:15:00|44.55|41.19|44.48|41.12|44.61|41.25|44.37|41.01|0
1646115600000|2022-03-01 06:20:00|44.42|41.06|44.29|40.93|44.51|41.15|44.29|40.93|0
1646115900000|2022-03-01 06:25:00|44.27|40.91|44.08|40.72|44.4|41.04|44.04|40.68|0
1646116200000|2022-03-01 06:30:00|44.07|40.71|44|40.64|44.08|40.72|43.97|40.61|0
1646116500000|2022-03-01 06:35:00|43.95|40.59|44|40.64|44.09|40.73|43.92|40.56|0
1646116800000|2022-03-01 06:40:00|43.99|40.63|43.97|40.61|43.99|40.63|43.85|40.49|0
1646117100000|2022-03-01 06:45:00|43.96|40.6|44.03|40.67|44.12|40.76|43.86|40.5|0
1646117400000|2022-03-01 06:50:00|44.02|40.66|44.08|40.72|44.1|40.74|43.9|40.54|0
1646117700000|2022-03-01 06:55:00|44.09|40.73|43.91|40.55|44.12|40.76|43.88|40.52|0
1646118000000|2022-03-01 07:00:00|43.96|40.6|43.85|40.49|44.03|40.67|43.73|40.37|0
1646118300000|2022-03-01 07:05:00|43.86|40.5|42.79|39.43|43.87|40.51|42.63|39.27|0
1646118600000|2022-03-01 07:10:00|42.75|39.39|43.11|39.75|43.14|39.78|42.71|39.35|0
1646118900000|2022-03-01 07:15:00|43.1|39.74|43.02|39.66|43.11|39.75|42.88|39.52|0
1646119200000|2022-03-01 07:20:00|43.01|39.65|43|39.64|43.08|39.72|42.88|39.52|0
1646119500000|2022-03-01 07:25:00|43.01|39.65|43.63|40.27|45.15|41.79|42.99|39.63|0
1646119800000|2022-03-01 07:30:00|43.65|40.29|43.75|40.39|43.91|40.55|43.62|40.26|0
1646120100000|2022-03-01 07:35:00|43.73|40.37|43.7|40.34|43.9|40.54|43.7|40.34|0
1646120400000|2022-03-01 07:40:00|43.69|40.33|43.68|40.32|43.73|40.37|43.6|40.24|0
1646120700000|2022-03-01 07:45:00|43.67|40.31|43.58|40.22|43.84|40.48|43.42|40.06|0
1646121000000|2022-03-01 07:50:00|43.54|40.18|43.73|40.37|43.73|40.37|43.39|40.03|0
1646121300000|2022-03-01 07:55:00|43.71|40.35|43.57|40.21|43.87|40.51|43.54|40.18|0
1646121600000|2022-03-01 08:00:00|43.56|40.2|43.3|39.94|43.85|40.49|43.3|39.94|0
1646121900000|2022-03-01 08:05:00|43.31|39.95|42.87|39.99|43.31|40.17|42.63|39.75|0
1646122200000|2022-03-01 08:10:00|42.9|40.02|43.17|40.29|43.23|40.35|42.77|39.89|0
1646122500000|2022-03-01 08:15:00|43.19|40.31|43.29|40.41|43.43|40.55|43.17|40.29|0
1646122800000|2022-03-01 08:20:00|43.26|40.38|44.05|41.17|44.21|41.33|43.09|40.21|0
1646123100000|2022-03-01 08:25:00|44.04|41.16|43.53|40.65|44.05|41.17|43.34|40.46|0
1646123400000|2022-03-01 08:30:00|43.55|40.67|43.33|40.45|43.74|40.86|43.33|40.45|0
1646123700000|2022-03-01 08:35:00|43.35|40.47|43.66|40.78|43.81|40.93|43.22|40.34|0
1646124000000|2022-03-01 08:40:00|43.7|40.82|43.85|40.97|43.94|41.06|43.47|40.59|0
1646124300000|2022-03-01 08:45:00|43.86|40.98|44.34|41.46|44.36|41.48|43.68|40.8|0
1646124600000|2022-03-01 08:50:00|44.33|41.45|44.6|41.72|44.84|41.96|43.98|41.1|0
1646124900000|2022-03-01 08:55:00|44.63|41.75|44.36|41.48|44.73|41.85|44.29|41.41|0
1646125200000|2022-03-01 09:00:00|44.4|41.52|44.26|41.38|44.49|41.61|44.14|41.26|0
1646125500000|2022-03-01 09:05:00|44.23|41.35|44.91|42.03|45.13|42.25|44.22|41.34|0
1646125800000|2022-03-01 09:10:00|44.89|42.01|45.14|42.26|45.2|42.32|44.89|42.01|0
1646126100000|2022-03-01 09:15:00|45.16|42.28|45.12|42.24|45.21|42.33|44.84|41.96|0
1646126400000|2022-03-01 09:20:00|45.1|42.22|45.41|42.53|45.54|42.66|44.98|42.1|0
1646126700000|2022-03-01 09:25:00|45.46|42.58|46.32|43.44|46.44|43.56|44.64|41.76|0
1646127000000|2022-03-01 09:30:00|46.35|43.47|46.21|43.33|46.44|43.56|46.08|43.2|0
1646127300000|2022-03-01 09:35:00|46.22|43.34|46.29|43.41|46.44|43.56|46.11|43.23|0
1646127600000|2022-03-01 09:40:00|46.26|43.38|46.75|43.87|46.86|43.98|46.22|43.34|0
1646127900000|2022-03-01 09:45:00|46.78|43.9|46.49|43.61|46.83|43.95|46.44|43.56|0
1646128200000|2022-03-01 09:50:00|46.51|43.63|46.97|44.09|47.12|44.24|46.49|43.61|0
1646128500000|2022-03-01 09:55:00|46.99|44.11|46.91|44.03|47.12|44.24|46.8|43.92|0
1646128800000|2022-03-01 10:00:00|46.93|44.05|47.14|44.26|47.34|44.46|46.82|43.94|0
1646129100000|2022-03-01 10:05:00|47.13|44.25|47.41|44.53|47.58|44.7|47.13|44.25|0
1646129400000|2022-03-01 10:10:00|47.44|44.56|47.32|44.44|47.58|44.7|47.27|44.39|0
1646129700000|2022-03-01 10:15:00|47.31|44.43|47.93|45.05|47.94|45.06|46.93|44.05|0
1646130000000|2022-03-01 10:20:00|47.94|45.06|48.17|45.29|48.23|45.35|47.93|45.05|0
1646130300000|2022-03-01 10:25:00|48.16|45.28|48.33|45.45|48.43|45.55|48.09|45.21|0
1646130600000|2022-03-01 10:30:00|48.36|45.48|48.54|45.66|48.91|46.03|48.33|45.45|0
1646130900000|2022-03-01 10:35:00|48.6|45.72|48.79|45.91|48.97|46.09|48.53|45.65|0
1646131200000|2022-03-01 10:40:00|48.76|45.88|48.05|45.17|48.82|45.94|47.98|45.1|0
1646131500000|2022-03-01 10:45:00|48.09|45.21|48.02|45.14|49.34|46.46|47.97|45.09|0
1646131800000|2022-03-01 10:50:00|48.04|45.16|47.73|44.85|48.31|45.43|47.62|44.74|0
1646132100000|2022-03-01 10:55:00|47.74|44.86|47.69|44.81|47.94|45.06|47.67|44.79|0
1646132400000|2022-03-01 11:00:00|47.72|44.84|48|45.12|48.07|45.19|47.72|44.84|0
1646132700000|2022-03-01 11:05:00|47.98|45.1|48.14|45.26|48.14|45.26|47.87|44.99|0
1646133000000|2022-03-01 11:10:00|48.15|45.27|48.17|45.29|48.5|45.62|48.08|45.2|0
1646133300000|2022-03-01 11:15:00|48.21|45.33|48.04|45.16|48.32|45.44|47.92|45.04|0
1646133600000|2022-03-01 11:20:00|48.02|45.14|47.94|45.06|48.07|45.19|47.64|44.76|0
1646133900000|2022-03-01 11:25:00|47.92|45.04|47.99|45.11|48|45.12|47.64|44.76|0
1646134200000|2022-03-01 11:30:00|47.98|45.1|47.67|44.79|48.11|45.23|47.51|44.63|0
1646134500000|2022-03-01 11:35:00|47.69|44.81|47.9|45.02|47.97|45.09|47.67|44.79|0
1646134800000|2022-03-01 11:40:00|47.92|45.04|48.39|45.51|48.42|45.54|47.8|44.92|0
1646135100000|2022-03-01 11:45:00|48.36|45.48|48.71|45.83|48.72|45.84|48.23|45.35|0
1646135400000|2022-03-01 11:50:00|48.69|45.81|49.17|46.29|49.28|46.4|48.57|45.69|0
1646135700000|2022-03-01 11:55:00|49.15|46.27|49.46|46.58|49.5|46.62|48.02|45.14|0
1646136000000|2022-03-01 12:00:00|49.43|46.55|48.96|46.08|49.5|46.62|48.96|46.08|0
1646136300000|2022-03-01 12:05:00|48.95|46.07|48.87|45.99|49|46.12|48.39|45.51|0
1646136600000|2022-03-01 12:10:00|48.88|46|49.07|46.19|49.1|46.22|48.83|45.95|0
1646136900000|2022-03-01 12:15:00|49.08|46.2|49.51|46.63|49.51|46.63|49.08|46.2|0
1646137200000|2022-03-01 12:20:00|49.49|46.61|48.89|46.01|49.49|46.61|48.84|45.96|0
1646137500000|2022-03-01 12:25:00|48.97|46.09|48.32|45.44|49.19|46.31|48.28|45.4|0
1646137800000|2022-03-01 12:30:00|48.38|45.5|48.47|45.59|48.7|45.82|48.38|45.5|0
1646138100000|2022-03-01 12:35:00|48.53|45.65|48.98|46.1|49|46.12|48.53|45.65|0
1646138400000|2022-03-01 12:40:00|49.01|46.13|49.25|46.37|49.42|46.54|48.98|46.1|0
1646138700000|2022-03-01 12:45:00|49.23|46.35|49|46.12|49.38|46.5|49|46.12|0
1646139000000|2022-03-01 12:50:00|49.01|46.13|49.32|46.44|49.36|46.48|48.9|46.02|0
1646139300000|2022-03-01 12:55:00|49.3|46.42|49.01|46.13|49.46|46.58|48.92|46.04|0
1646139600000|2022-03-01 13:00:00|49.09|46.21|49.33|46.45|49.53|46.65|48.99|46.11|0
1646139900000|2022-03-01 13:05:00|49.3|46.42|49.16|46.28|49.49|46.61|49.1|46.22|0
1646140200000|2022-03-01 13:10:00|49.22|46.34|48.72|45.84|49.3|46.42|48.67|45.79|0
1646140500000|2022-03-01 13:15:00|48.74|45.86|48.51|45.63|48.83|45.95|48.36|45.48|0
1646140800000|2022-03-01 13:20:00|48.55|45.67|48.89|46.01|49.08|46.2|48.55|45.67|0
1646141100000|2022-03-01 13:25:00|48.85|45.97|47.94|45.06|48.9|46.02|47.86|44.98|0
1646141400000|2022-03-01 13:30:00|47.91|45.03|47.83|44.95|48.71|45.83|47.66|44.78|0
1646141700000|2022-03-01 13:35:00|47.79|44.91|47.62|44.74|48.2|45.32|47.58|44.7|0
1646142000000|2022-03-01 13:40:00|47.58|44.7|46.86|43.98|47.58|44.7|46.85|43.97|0
1646142300000|2022-03-01 13:45:00|46.83|43.95|46.67|43.79|47.11|44.23|46.65|43.77|0
1646142600000|2022-03-01 13:50:00|46.69|43.81|46.34|43.46|46.83|43.95|45.8|42.92|0
1646142900000|2022-03-01 13:55:00|46.35|43.47|46.74|43.86|46.74|43.86|46.21|43.33|0
1646143200000|2022-03-01 14:00:00|46.7|43.82|46.97|44.09|47.03|44.15|46.63|43.75|0
1646143500000|2022-03-01 14:05:00|46.95|44.07|46.88|44|46.98|44.1|46.7|43.82|0
1646143800000|2022-03-01 14:10:00|46.9|44.02|47.03|44.15|47.12|44.24|46.86|43.98|0
1646144100000|2022-03-01 14:15:00|47|44.12|47.1|44.22|47.1|44.22|46.8|43.92|0
1646144400000|2022-03-01 14:20:00|47.06|44.18|46.91|44.03|47.1|44.22|46.82|43.94|0
1646144700000|2022-03-01 14:25:00|46.89|44.01|47.08|44.2|47.08|44.2|46.49|43.61|0
1646145000000|2022-03-01 14:30:00|47.06|44.18|46.2|43.32|47.06|44.18|46.2|43.32|0
1646145300000|2022-03-01 14:35:00|46.13|43.25|45.87|42.99|46.22|43.34|45.55|42.67|0
1646145600000|2022-03-01 14:40:00|45.89|43.01|46.52|43.64|46.65|43.77|45.76|42.88|0
1646145900000|2022-03-01 14:45:00|46.36|43.48|46.94|44.06|47.26|44.38|46.29|43.41|0
1646146200000|2022-03-01 14:50:00|46.92|44.04|47.98|45.1|48.4|45.52|46.83|43.95|0
1646146500000|2022-03-01 14:55:00|47.84|44.96|48.22|45.34|48.36|45.48|47.65|44.77|0
1646146800000|2022-03-01 15:00:00|47.92|45.04|48.27|45.39|48.55|45.67|47.05|44.17|0
1646147100000|2022-03-01 15:05:00|48.28|45.4|48.49|45.61|48.62|45.74|47.85|44.97|0
1646147400000|2022-03-01 15:10:00|48.6|45.72|48.87|45.99|49.17|46.29|48.6|45.72|0
1646147700000|2022-03-01 15:15:00|48.94|46.06|47.57|44.69|48.94|46.06|47.55|44.67|0
1646148000000|2022-03-01 15:20:00|47.48|44.6|47.67|44.79|47.87|44.99|46.96|44.08|0
1646148300000|2022-03-01 15:25:00|47.62|44.74|47.65|44.77|48.04|45.16|47.31|44.43|0
1646148600000|2022-03-01 15:30:00|47.59|44.71|48.13|45.25|48.18|45.3|47.28|44.4|0
1646148900000|2022-03-01 15:35:00|48.09|45.21|48.35|45.47|48.35|45.47|47.75|44.87|0
1646149200000|2022-03-01 15:40:00|48.37|45.49|49.79|46.91|49.94|47.06|48.33|45.45|0
1646149500000|2022-03-01 15:45:00|49.77|46.89|49.48|46.6|49.96|47.08|49.4|46.52|0
1646149800000|2022-03-01 15:50:00|49.46|46.58|49.27|46.39|49.63|46.75|49.04|46.16|0
1646150100000|2022-03-01 15:55:00|49.21|46.33|49.65|46.77|49.84|46.96|49.21|46.33|0
1646150400000|2022-03-01 16:00:00|49.78|46.9|49.43|46.55|49.84|46.96|49.23|46.35|0
1646150700000|2022-03-01 16:05:00|49.42|46.54|49.82|46.94|49.94|47.06|49.3|46.42|0
1646151000000|2022-03-01 16:10:00|49.81|46.93|49.18|46.3|49.84|46.96|49.09|46.21|0
1646151300000|2022-03-01 16:15:00|49.17|46.29|49.87|46.99|49.93|47.05|49.07|46.19|0
1646151600000|2022-03-01 16:20:00|49.93|47.05|49.29|46.41|49.98|47.1|49.06|46.18|0
1646151900000|2022-03-01 16:25:00|49.33|46.45|49.77|46.89|50.01|47.13|49.27|46.39|0
1646152200000|2022-03-01 16:30:00|49.75|46.87|51.78|48.9|51.84|48.96|49.75|46.87|0
1646152500000|2022-03-01 16:35:00|51.76|48.88|51.92|49.04|52.06|49.18|51.62|48.74|0
1646152800000|2022-03-01 16:40:00|51.83|48.95|51.93|49.05|52.13|49.25|51.64|48.76|0
1646153100000|2022-03-01 16:45:00|51.9|49.02|52.66|49.78|53.03|50.15|51.9|49.02|0
1646153400000|2022-03-01 16:50:00|52.58|49.7|54.67|51.79|54.84|51.96|51.88|49|0
1646153700000|2022-03-01 16:55:00|54.64|51.76|54.8|51.92|55.26|52.38|54.64|51.76|0
1646154000000|2022-03-01 17:00:00|54.82|51.94|55.21|52.33|55.26|52.38|54.75|51.87|0
1646154300000|2022-03-01 17:05:00|55.17|52.29|56.3|53.18|56.36|53.24|54.94|51.98|0
1646154600000|2022-03-01 17:10:00|56.36|53.24|56.64|53.52|57.7|54.58|56.32|53.2|0
1646154900000|2022-03-01 17:15:00|56.68|53.56|54.65|51.53|57|53.88|54.45|51.33|0
1646155200000|2022-03-01 17:20:00|54.63|51.51|54.92|51.8|55.14|52.02|54.58|51.46|0
1646155500000|2022-03-01 17:25:00|54.9|51.78|55.14|52.02|55.6|52.48|54.78|51.66|0
1646155800000|2022-03-01 17:30:00|55.24|52.12|54.96|51.84|55.43|52.31|54.66|51.54|0
1646156100000|2022-03-01 17:35:00|54.95|51.83|54.32|51.2|55.36|52.24|54.25|51.13|0
1646156400000|2022-03-01 17:40:00|54.3|51.18|53.67|50.55|54.3|51.18|53.67|50.55|0
1646156700000|2022-03-01 17:45:00|53.63|50.51|53.48|50.36|54.04|50.92|53.22|50.1|0
1646157000000|2022-03-01 17:50:00|53.49|50.37|53.58|50.46|53.73|50.61|53.17|50.05|0
1646157300000|2022-03-01 17:55:00|53.53|50.41|53.34|50.22|53.81|50.69|53.22|50.1|0
1646157600000|2022-03-01 18:00:00|53.4|50.28|54.54|51.42|54.79|51.67|52.9|49.78|0
1646157900000|2022-03-01 18:05:00|54.6|51.48|55.03|51.91|55.37|52.25|54.48|51.36|0
1646158200000|2022-03-01 18:10:00|55.07|51.95|55.82|52.7|56|52.88|55.01|51.89|0
1646158500000|2022-03-01 18:15:00|55.81|52.69|56.5|53.38|56.52|53.4|55.76|52.64|0
1646158800000|2022-03-01 18:20:00|56.52|53.4|56.88|53.76|56.88|53.76|56.23|53.11|0
1646159100000|2022-03-01 18:25:00|56.95|53.83|58.42|55.3|58.42|55.3|56.65|53.53|0
1646159400000|2022-03-01 18:30:00|58.41|55.29|58.22|55.1|58.53|55.41|57.89|54.77|0
1646159700000|2022-03-01 18:35:00|58.35|55.23|57.63|54.51|58.46|55.34|57.59|54.47|0
1646160000000|2022-03-01 18:40:00|57.66|54.54|57.94|54.82|58.12|55|57.55|54.43|0
1646160300000|2022-03-01 18:45:00|57.96|54.84|58.07|54.95|58.39|55.27|57.42|54.3|0
1646160600000|2022-03-01 18:50:00|58.11|54.99|58.24|55.12|59.22|56.1|57.98|54.86|0
1646160900000|2022-03-01 18:55:00|58.28|55.16|58.21|55.09|58.5|55.38|57.89|54.77|0
1646161200000|2022-03-01 19:00:00|58.19|55.07|58.5|55.38|59.29|56.17|58.1|54.98|0
1646161500000|2022-03-01 19:05:00|58.61|55.49|58.25|55.13|58.72|55.6|58|54.88|0
1646161800000|2022-03-01 19:10:00|58.29|55.17|58.4|55.28|58.7|55.58|58.18|55.06|0
1646162100000|2022-03-01 19:15:00|58.38|55.26|57.83|54.71|58.97|55.85|57.75|54.63|0
1646162400000|2022-03-01 19:20:00|57.77|54.65|56.75|53.63|57.98|54.86|56.75|53.63|0
1646162700000|2022-03-01 19:25:00|56.73|53.61|56.62|53.5|56.92|53.8|56.45|53.33|0
1646163000000|2022-03-01 19:30:00|56.64|53.52|56.85|53.73|57.04|53.92|56.56|53.44|0
1646163300000|2022-03-01 19:35:00|56.79|53.67|55.97|52.85|56.89|53.77|55.92|52.8|0
1646163600000|2022-03-01 19:40:00|56.05|52.93|55.9|52.78|56.24|53.12|55.84|52.72|0
1646163900000|2022-03-01 19:45:00|55.96|52.84|56.51|53.39|56.66|53.54|55.92|52.8|0
1646164200000|2022-03-01 19:50:00|56.57|53.45|57.21|54.09|57.64|54.52|56.51|53.39|0
1646164500000|2022-03-01 19:55:00|57.19|54.07|57.23|54.11|57.46|54.34|56.96|53.84|0
1646164800000|2022-03-01 20:00:00|57.21|54.09|55.94|52.82|57.4|54.28|55.9|52.78|0
1646165100000|2022-03-01 20:05:00|55.76|52.64|54.91|51.79|56.22|53.1|54.18|51.06|0
1646165400000|2022-03-01 20:10:00|54.87|51.75|55.36|52.24|55.67|52.55|54.76|51.64|0
1646165700000|2022-03-01 20:15:00|55.28|52.16|56.17|53.05|56.25|53.13|55.28|52.16|0
1646166000000|2022-03-01 20:20:00|56.15|53.03|56.11|52.99|56.49|53.37|55.99|52.87|0
1646166300000|2022-03-01 20:25:00|56.15|53.03|57.28|54.16|57.28|54.16|56.09|52.97|0
1646166600000|2022-03-01 20:30:00|57.41|54.29|57.03|53.91|58.41|55.29|56.07|52.95|0
1646166900000|2022-03-01 20:35:00|57.12|54|57.09|53.97|57.44|54.32|56.88|53.76|0
1646167200000|2022-03-01 20:40:00|57.14|54.02|57.82|54.7|57.87|54.75|56.69|53.57|0
1646167500000|2022-03-01 20:45:00|57.78|54.66|58.65|55.53|58.65|55.53|57.76|54.64|0
1646167800000|2022-03-01 20:50:00|58.79|55.67|57.71|54.59|59.34|56.22|57.71|54.59|0
1646168100000|2022-03-01 20:55:00|57.78|54.66|57.43|54.31|58.23|55.11|56.97|53.85|0
1646168400000|2022-03-01 21:00:00|57.22|54.1|56.62|53.5|57.22|54.1|56.54|53.42|0
1646168700000|2022-03-01 21:05:00|56.58|53.46|55.12|52|56.67|53.55|55.1|51.98|0
1646169000000|2022-03-01 21:10:00|55.14|52.02|55.87|52.75|56.17|53.05|55.14|52.02|0
1646169300000|2022-03-01 21:15:00|56.08|52.44|56.18|52.54|56.3|52.66|56.07|52.43|0
1646169600000|2022-03-01 21:20:00|56.17|52.53|56.3|52.66|56.35|52.71|56.06|52.42|0
1646169900000|2022-03-01 21:25:00|56.29|52.65|56.23|52.59|56.29|52.65|56.01|52.37|0
1646170200000|2022-03-01 21:30:00|56.22|52.58|56.31|52.67|56.31|52.67|56.04|52.4|0
1646170500000|2022-03-01 21:35:00|56.3|52.66|56.33|52.69|56.38|52.74|56.06|52.42|0
1646170800000|2022-03-01 21:40:00|56.34|52.7|56.5|52.86|56.55|52.91|56.34|52.7|0
1646171100000|2022-03-01 21:45:00|56.45|52.81|56.43|52.79|56.55|52.91|56.37|52.73|0
1646171400000|2022-03-01 21:50:00|56.42|52.78|56.33|52.69|56.44|52.8|56.23|52.59|0
1646171700000|2022-03-01 21:55:00|56.32|52.68|56.34|52.7|56.44|52.8|56.19|52.55|0
1646172000000|2022-03-01 22:00:00|56.26|52.62|56.37|52.73|56.37|52.73|56.18|52.54|0
1646172300000|2022-03-01 22:05:00|56.4|52.76|56.5|52.86|56.57|52.93|56.37|52.73|0
1646172600000|2022-03-01 22:10:00|56.53|52.89|56.54|52.9|56.59|52.95|56.52|52.88|0
1646172900000|2022-03-01 22:15:00|56.52|52.88|56.53|52.89|56.53|52.89|56.51|52.87|0
1646173200000|2022-03-01 22:20:00|56.51|52.87|56.56|52.92|56.57|52.93|56.5|52.86|0
1646173500000|2022-03-01 22:25:00|56.57|52.93|56.56|52.92|56.57|52.93|56.56|52.92|0
1646173800000|2022-03-01 22:30:00|56.59|52.95|56.59|52.95|56.6|52.96|56.58|52.94|0
1646174100000|2022-03-01 22:35:00|56.6|52.96|56.57|52.93|56.61|52.97|56.57|52.93|0
1646174400000|2022-03-01 22:40:00|56.58|52.94|56.56|52.92|56.58|52.94|56.55|52.91|0
1646174700000|2022-03-01 22:45:00|56.54|52.9|56.5|52.86|56.57|52.93|56.42|52.78|0
1646175000000|2022-03-01 22:50:00|56.46|52.82|56.44|52.8|56.46|52.82|56.41|52.77|0
1646175300000|2022-03-01 22:55:00|56.43|52.79|56.53|52.89|56.58|52.94|56.43|52.79|0
1646175600000|2022-03-01 23:00:00|56.3|52.66|56.66|53.02|56.69|53.05|56.3|52.66|0
1646175900000|2022-03-01 23:05:00|56.64|53|56.6|52.96|56.65|53.01|56.3|52.66|0
1646176200000|2022-03-01 23:10:00|56.57|52.93|56.45|52.81|56.75|53.11|56.45|52.81|0
1646176500000|2022-03-01 23:15:00|56.47|52.83|56.51|52.87|56.62|52.98|56.39|52.75|0
1646176800000|2022-03-01 23:20:00|56.43|52.79|56.49|52.85|56.54|52.9|56.25|52.61|0
1646177100000|2022-03-01 23:25:00|56.5|52.86|56.52|52.88|56.64|53|56.37|52.73|0
1646177400000|2022-03-01 23:30:00|56.5|52.86|55.98|52.34|56.5|52.86|55.98|52.34|0
1646177700000|2022-03-01 23:35:00|55.96|52.32|55.96|52.32|56.06|52.42|55.77|52.13|0
1646178000000|2022-03-01 23:40:00|55.97|52.33|56.06|52.42|56.19|52.55|55.93|52.29|0
1646178300000|2022-03-01 23:45:00|56.04|52.4|56.19|52.55|56.2|52.56|56|52.36|0
1646178600000|2022-03-01 23:50:00|56.21|52.57|56.1|52.46|56.25|52.61|56.07|52.43|0
1646178900000|2022-03-01 23:55:00|56.05|52.41|55.73|52.09|56.06|52.42|55.71|52.07|0
1646179200000|2022-03-02 00:00:00|55.76|52.12|55.86|52.22|56.04|52.4|55.7|52.06|0
1646179500000|2022-03-02 00:05:00|55.87|52.23|55.69|52.05|55.87|52.23|55.58|51.94|0
1646179800000|2022-03-02 00:10:00|55.71|52.07|55.68|52.04|55.83|52.19|55.66|52.02|0
1646180100000|2022-03-02 00:15:00|55.69|52.05|55.38|51.74|55.76|52.12|55.25|51.61|0
1646180400000|2022-03-02 00:20:00|55.37|51.73|55.45|51.81|55.54|51.9|55.33|51.69|0
1646180700000|2022-03-02 00:25:00|55.41|51.77|55.49|51.85|55.53|51.89|55.35|51.71|0
1646181000000|2022-03-02 00:30:00|55.51|51.87|55.86|52.22|55.92|52.28|55.45|51.81|0
1646181300000|2022-03-02 00:35:00|55.9|52.26|55.97|52.33|56.03|52.39|55.76|52.12|0
1646181600000|2022-03-02 00:40:00|55.96|52.32|55.79|52.15|56.03|52.39|55.71|52.07|0
1646181900000|2022-03-02 00:45:00|55.8|52.16|55.73|52.09|55.81|52.17|55.51|51.87|0
1646182200000|2022-03-02 00:50:00|55.71|52.07|55.61|51.97|55.82|52.18|55.53|51.89|0
1646182500000|2022-03-02 00:55:00|55.62|51.98|55.59|51.95|55.67|52.03|55.54|51.9|0
1646182800000|2022-03-02 01:00:00|55.56|51.92|55.73|52.09|55.74|52.1|55.25|51.61|0
1646183100000|2022-03-02 01:05:00|55.75|52.11|55.87|52.23|56.01|52.37|55.48|51.84|0
1646183400000|2022-03-02 01:10:00|55.84|52.2|55.74|52.1|55.98|52.34|55.62|51.98|0
1646183700000|2022-03-02 01:15:00|55.76|52.12|55.65|52.01|55.76|52.12|55.63|51.99|0
1646184000000|2022-03-02 01:20:00|55.87|52.23|56.08|52.44|56.14|52.5|55.62|51.98|0
1646184300000|2022-03-02 01:25:00|56.1|52.46|55.98|52.34|56.19|52.55|55.94|52.3|0
1646184600000|2022-03-02 01:30:00|56.03|52.39|55.39|51.75|56.07|52.43|55.37|51.73|0
1646184900000|2022-03-02 01:35:00|55.38|51.74|55.63|51.99|55.63|51.99|55.31|51.67|0
1646185200000|2022-03-02 01:40:00|55.62|51.98|56.05|52.41|56.1|52.46|55.53|51.89|0
1646185500000|2022-03-02 01:45:00|56.06|52.42|55.97|52.33|56.15|52.51|55.78|52.14|0
1646185800000|2022-03-02 01:50:00|55.98|52.34|56.32|52.68|56.4|52.76|55.92|52.28|0
1646186100000|2022-03-02 01:55:00|56.33|52.69|56.11|52.47|56.36|52.72|56.05|52.41|0
1646186400000|2022-03-02 02:00:00|56.13|52.49|56.5|52.86|56.59|52.95|56.11|52.47|0
1646186700000|2022-03-02 02:05:00|56.49|52.85|56.37|52.73|56.5|52.86|56.27|52.63|0
1646187000000|2022-03-02 02:10:00|56.34|52.7|56.5|52.86|56.58|52.94|56.19|52.55|0
1646187300000|2022-03-02 02:15:00|56.49|52.85|56.57|52.93|57.01|53.37|56.48|52.84|0
1646187600000|2022-03-02 02:20:00|56.56|52.92|56.58|52.94|56.62|52.98|56.18|52.54|0
1646187900000|2022-03-02 02:25:00|56.56|52.92|56.35|52.71|56.62|52.98|56.31|52.67|0
1646188200000|2022-03-02 02:30:00|56.36|52.72|56.28|52.64|56.51|52.87|56.15|52.51|0
1646188500000|2022-03-02 02:35:00|56.26|52.62|56.15|52.51|56.34|52.7|56.01|52.37|0
1646188800000|2022-03-02 02:40:00|56.18|52.54|56.82|53.18|56.89|53.25|56.12|52.48|0
1646189100000|2022-03-02 02:45:00|56.83|53.19|56.76|53.12|56.85|53.21|56.53|52.89|0
1646189400000|2022-03-02 02:50:00|56.69|53.05|56.51|52.87|56.7|53.06|56.44|52.8|0
1646189700000|2022-03-02 02:55:00|56.49|52.85|56.19|52.55|56.59|52.95|56.09|52.45|0
1646190000000|2022-03-02 03:00:00|56.2|52.56|55.85|52.21|56.2|52.56|55.79|52.15|0
1646190300000|2022-03-02 03:05:00|55.84|52.2|55.89|52.25|56|52.36|55.81|52.17|0
1646190600000|2022-03-02 03:10:00|55.91|52.27|55.64|52|56|52.36|55.57|51.93|0
1646190900000|2022-03-02 03:15:00|55.66|52.02|55.84|52.2|55.92|52.28|55.62|51.98|0
1646191200000|2022-03-02 03:20:00|55.83|52.19|56.1|52.46|56.24|52.6|55.81|52.17|0
1646191500000|2022-03-02 03:25:00|56.08|52.44|56.28|52.64|56.34|52.7|56.01|52.37|0
1646191800000|2022-03-02 03:30:00|56.26|52.62|56.26|52.62|56.35|52.71|56.15|52.51|0
1646192100000|2022-03-02 03:35:00|56.23|52.59|56.19|52.55|56.49|52.85|56.13|52.49|0
1646192400000|2022-03-02 03:40:00|56.2|52.56|56.31|52.67|56.33|52.69|56.18|52.54|0
1646192700000|2022-03-02 03:45:00|56.3|52.66|55.96|52.32|56.35|52.71|55.89|52.25|0
1646193000000|2022-03-02 03:50:00|55.99|52.35|55.96|52.32|56.02|52.38|55.88|52.24|0
1646193300000|2022-03-02 03:55:00|55.92|52.28|55.92|52.28|55.96|52.32|55.86|52.22|0
1646193600000|2022-03-02 04:00:00|55.86|52.22|55.45|51.81|56.03|52.39|55.39|51.75|0
1646193900000|2022-03-02 04:05:00|55.46|51.82|55.63|51.99|55.81|52.17|55.46|51.82|0
1646194200000|2022-03-02 04:10:00|55.62|51.98|55.62|51.98|55.67|52.03|55.47|51.83|0
1646194500000|2022-03-02 04:15:00|55.55|51.91|55.4|51.76|55.55|51.91|55.3|51.66|0
1646194800000|2022-03-02 04:20:00|55.36|51.72|55.59|51.95|55.59|51.95|55.36|51.72|0
1646195100000|2022-03-02 04:25:00|55.6|51.96|55.55|51.91|55.66|52.02|55.53|51.89|0
1646195400000|2022-03-02 04:30:00|55.53|51.89|55.53|51.89|55.59|51.95|55.42|51.78|0
1646195700000|2022-03-02 04:35:00|55.57|51.93|55.38|51.74|55.61|51.97|55.27|51.63|0
1646196000000|2022-03-02 04:40:00|55.36|51.72|55.42|51.78|55.42|51.78|55.3|51.66|0
1646196300000|2022-03-02 04:45:00|55.4|51.76|55.31|51.67|55.44|51.8|55.27|51.63|0
1646196600000|2022-03-02 04:50:00|55.3|51.66|55.11|51.47|55.3|51.66|54.98|51.34|0
1646196900000|2022-03-02 04:55:00|55.12|51.48|54.98|51.34|55.15|51.51|54.96|51.32|0
1646197200000|2022-03-02 05:00:00|54.97|51.33|55.07|51.43|55.13|51.49|54.97|51.33|0
1646197500000|2022-03-02 05:05:00|55.03|51.39|55.02|51.38|55.1|51.46|54.94|51.3|0
1646197800000|2022-03-02 05:10:00|55|51.36|55.06|51.42|55.08|51.44|54.96|51.32|0
1646198100000|2022-03-02 05:15:00|55.05|51.41|54.56|50.92|55.13|51.49|54.46|50.82|0
1646198400000|2022-03-02 05:20:00|54.58|50.94|54.81|51.17|54.81|51.17|54.58|50.94|0
1646198700000|2022-03-02 05:25:00|54.82|51.18|54.58|50.94|54.82|51.18|54.56|50.92|0
1646199000000|2022-03-02 05:30:00|54.6|50.96|54.66|51.02|54.69|51.05|54.44|50.8|0
1646199300000|2022-03-02 05:35:00|54.65|51.01|54.65|51.01|54.75|51.11|54.6|50.96|0
1646199600000|2022-03-02 05:40:00|54.64|51|54.82|51.18|54.89|51.25|54.57|50.93|0
1646199900000|2022-03-02 05:45:00|54.81|51.17|54.78|51.14|54.83|51.19|54.64|51|0
1646200200000|2022-03-02 05:50:00|54.76|51.12|54.62|50.98|54.8|51.16|54.57|50.93|0
1646200500000|2022-03-02 05:55:00|54.63|50.99|54.96|51.32|54.96|51.32|54.6|50.96|0
1646200800000|2022-03-02 06:00:00|54.93|51.29|55.21|51.57|55.21|51.57|54.82|51.18|0
1646201100000|2022-03-02 06:05:00|55.19|51.55|55.1|51.46|55.19|51.55|54.95|51.31|0
1646201400000|2022-03-02 06:10:00|55.08|51.44|55.06|51.42|55.18|51.54|54.87|51.23|0
1646201700000|2022-03-02 06:15:00|55.05|51.41|54.91|51.27|55.12|51.48|54.78|51.14|0
1646202000000|2022-03-02 06:20:00|54.89|51.25|55.43|51.79|55.43|51.79|54.88|51.24|0
1646202300000|2022-03-02 06:25:00|55.41|51.77|55.42|51.78|55.48|51.84|55.29|51.65|0
1646202600000|2022-03-02 06:30:00|55.44|51.8|55.27|51.63|55.44|51.8|55.25|51.61|0
1646202900000|2022-03-02 06:35:00|55.26|51.62|55.34|51.7|55.44|51.8|55.21|51.57|0
1646203200000|2022-03-02 06:40:00|55.3|51.66|55.46|51.82|55.63|51.99|55.29|51.65|0
1646203500000|2022-03-02 06:45:00|55.47|51.83|55.73|52.09|55.79|52.15|55.45|51.81|0
1646203800000|2022-03-02 06:50:00|55.71|52.07|56|52.36|56.1|52.46|55.62|51.98|0
1646204100000|2022-03-02 06:55:00|56.03|52.39|56.13|52.49|56.42|52.78|56|52.36|0
1646204400000|2022-03-02 07:00:00|56.12|52.48|57.13|53.49|57.18|53.54|55.94|52.3|0
1646204700000|2022-03-02 07:05:00|57.12|53.48|58.54|54.9|58.67|55.03|57.02|53.38|0
1646205000000|2022-03-02 07:10:00|58.49|54.85|58.86|55.22|58.86|55.22|58.17|54.53|0
1646205300000|2022-03-02 07:15:00|58.88|55.24|59.21|55.57|59.3|55.66|58.57|54.93|0
1646205600000|2022-03-02 07:20:00|59.2|55.56|59.16|55.52|59.36|55.72|58.9|55.26|0
1646205900000|2022-03-02 07:25:00|59.14|55.5|58.67|55.03|59.21|55.57|58.55|54.91|0
1646206200000|2022-03-02 07:30:00|58.69|55.05|57.97|54.33|58.69|55.05|57.94|54.3|0
1646206500000|2022-03-02 07:35:00|58.01|54.37|58.12|54.48|58.31|54.67|57.97|54.33|0
1646206800000|2022-03-02 07:40:00|58.13|54.49|58.07|54.43|58.31|54.67|58|54.36|0
1646207100000|2022-03-02 07:45:00|58.03|54.39|58.07|54.43|58.55|54.91|57.91|54.27|0
1646207400000|2022-03-02 07:50:00|58.11|54.47|58.35|54.71|58.75|55.11|57.94|54.3|0
1646207700000|2022-03-02 07:55:00|58.37|54.73|58.04|54.4|58.5|54.86|57.99|54.35|0
1646208000000|2022-03-02 08:00:00|57.84|54.2|57.87|54.23|58.02|54.38|57.32|53.68|0
1646208300000|2022-03-02 08:05:00|57.48|54.36|58.28|55.16|58.46|55.34|57.48|54.36|0
1646208600000|2022-03-02 08:10:00|58.27|55.15|57.49|54.37|58.29|55.17|57.27|54.15|0
1646208900000|2022-03-02 08:15:00|57.48|54.36|56.48|53.36|57.55|54.43|56.48|53.36|0
1646209200000|2022-03-02 08:20:00|56.52|53.4|55.4|52.28|56.68|53.56|55.31|52.19|0
1646209500000|2022-03-02 08:25:00|55.32|52.2|55.74|52.62|55.74|52.62|55.32|52.2|0
1646209800000|2022-03-02 08:30:00|55.71|52.59|55.72|52.6|55.88|52.76|55.42|52.3|0
1646210100000|2022-03-02 08:35:00|55.69|52.57|55.88|52.76|56.15|53.03|55.48|52.36|0
1646210400000|2022-03-02 08:40:00|55.83|52.71|56.49|53.37|56.58|53.46|55.63|52.51|0
1646210700000|2022-03-02 08:45:00|56.48|53.36|56.53|53.41|56.8|53.68|56.26|53.14|0
1646211000000|2022-03-02 08:50:00|56.51|53.39|57|53.88|57.12|54|56.23|53.11|0
1646211300000|2022-03-02 08:55:00|57.01|53.89|57.01|53.89|57.21|54.09|56.76|53.64|0
1646211600000|2022-03-02 09:00:00|57|53.88|58.18|55.06|58.37|55.25|56.93|53.81|0
1646211900000|2022-03-02 09:05:00|58.22|55.1|57.38|54.26|58.22|55.1|57.33|54.21|0
1646212200000|2022-03-02 09:10:00|57.39|54.27|57.05|53.93|57.39|54.27|56.82|53.7|0
1646212500000|2022-03-02 09:15:00|56.99|53.87|56.98|53.86|57.06|53.94|56.74|53.62|0
1646212800000|2022-03-02 09:20:00|57.01|53.89|57.07|53.95|57.15|54.03|56.48|53.36|0
1646213100000|2022-03-02 09:25:00|57.08|53.96|56.82|53.7|57.26|54.14|56.82|53.7|0
1646213400000|2022-03-02 09:30:00|56.77|53.65|55.38|52.26|57.03|53.91|54.58|51.46|0
1646213700000|2022-03-02 09:35:00|55.5|52.38|54.67|51.55|55.53|52.41|54.48|51.36|0
1646214000000|2022-03-02 09:40:00|54.6|51.48|54.44|51.32|54.71|51.59|54.35|51.23|0
1646214300000|2022-03-02 09:45:00|54.52|51.4|53.44|50.32|56.21|53.09|53.28|50.16|0
1646214600000|2022-03-02 09:50:00|53.4|50.28|53.6|50.48|53.78|50.66|53.09|49.97|0
1646214900000|2022-03-02 09:55:00|53.63|50.51|52.86|49.74|53.7|50.58|52.79|49.67|0
1646215200000|2022-03-02 10:00:00|52.85|49.73|53.15|50.03|53.15|50.03|52.8|49.68|0
1646215500000|2022-03-02 10:05:00|53.09|49.97|52.92|49.8|53.24|50.12|52.92|49.8|0
1646215800000|2022-03-02 10:10:00|52.93|49.81|52.84|49.72|53.13|50.01|52.79|49.67|0
1646216100000|2022-03-02 10:15:00|52.82|49.7|52.47|49.35|52.86|49.74|52.17|49.05|0
1646216400000|2022-03-02 10:20:00|52.48|49.36|51.83|48.71|52.52|49.4|51.74|48.62|0
1646216700000|2022-03-02 10:25:00|51.85|48.73|52.02|48.9|52.1|48.98|51.73|48.61|0
1646217000000|2022-03-02 10:30:00|52.01|48.89|52.24|49.12|52.38|49.26|52.01|48.89|0
1646217300000|2022-03-02 10:35:00|52.25|49.13|52.19|49.07|52.46|49.34|52.08|48.96|0
1646217600000|2022-03-02 10:40:00|52.18|49.06|52.26|49.14|52.45|49.33|51.92|48.8|0
1646217900000|2022-03-02 10:45:00|52.29|49.17|52.61|49.49|52.63|49.51|52.17|49.05|0
1646218200000|2022-03-02 10:50:00|52.58|49.46|52.8|49.68|52.95|49.83|52.54|49.42|0
1646218500000|2022-03-02 10:55:00|52.78|49.66|52.55|49.43|52.78|49.66|52.49|49.37|0
1646218800000|2022-03-02 11:00:00|52.54|49.42|52.68|49.56|52.71|49.59|52.39|49.27|0
1646219100000|2022-03-02 11:05:00|52.73|49.61|52.51|49.39|52.93|49.81|52.39|49.27|0
1646219400000|2022-03-02 11:10:00|52.5|49.38|52.36|49.24|52.59|49.47|52.18|49.06|0
1646219700000|2022-03-02 11:15:00|52.32|49.2|52.64|49.52|52.77|49.65|52.32|49.2|0
1646220000000|2022-03-02 11:20:00|52.61|49.49|52.56|49.44|52.78|49.66|52.54|49.42|0
1646220300000|2022-03-02 11:25:00|52.54|49.42|52.03|48.91|52.63|49.51|51.95|48.83|0
1646220600000|2022-03-02 11:30:00|52.04|48.92|51.9|48.78|52.16|49.04|51.65|48.53|0
1646220900000|2022-03-02 11:35:00|51.82|48.7|52.07|48.95|52.11|48.99|51.73|48.61|0
1646221200000|2022-03-02 11:40:00|52.08|48.96|52.22|49.1|52.46|49.34|52.02|48.9|0
1646221500000|2022-03-02 11:45:00|52.16|49.04|52.31|49.19|52.34|49.22|52.04|48.92|0
1646221800000|2022-03-02 11:50:00|52.34|49.22|52.22|49.1|52.46|49.34|52.12|49|0
1646222100000|2022-03-02 11:55:00|52.2|49.08|52.21|49.09|52.25|49.13|52.09|48.97|0
1646222400000|2022-03-02 12:00:00|52.18|49.06|52.1|48.98|52.43|49.31|52.04|48.92|0
1646222700000|2022-03-02 12:05:00|52.07|48.95|52.25|49.13|52.3|49.18|52.02|48.9|0
1646223000000|2022-03-02 12:10:00|52.21|49.09|51.81|48.69|52.21|49.09|51.76|48.64|0
1646223300000|2022-03-02 12:15:00|51.79|48.67|52.03|48.91|52.06|48.94|51.62|48.5|0
1646223600000|2022-03-02 12:20:00|52.05|48.93|52.33|49.21|52.59|49.47|52.05|48.93|0
1646223900000|2022-03-02 12:25:00|52.35|49.23|52.5|49.38|52.59|49.47|52.29|49.17|0
1646224200000|2022-03-02 12:30:00|52.48|49.36|53.08|49.96|53.18|50.06|52.4|49.28|0
1646224500000|2022-03-02 12:35:00|53.03|49.91|52.9|49.78|53.03|49.91|52.84|49.72|0
1646224800000|2022-03-02 12:40:00|52.91|49.79|53.05|49.93|53.08|49.96|52.72|49.6|0
1646225100000|2022-03-02 12:45:00|53.06|49.94|52.97|49.85|53.1|49.98|52.9|49.78|0
1646225400000|2022-03-02 12:50:00|52.92|49.8|52.67|49.55|52.95|49.83|52.62|49.5|0
1646225700000|2022-03-02 12:55:00|52.65|49.53|52.47|49.35|52.68|49.56|52.47|49.35|0
1646226000000|2022-03-02 13:00:00|52.45|49.33|52.65|49.53|52.79|49.67|52.45|49.33|0
1646226300000|2022-03-02 13:05:00|52.66|49.54|52.91|49.79|53.07|49.95|52.55|49.43|0
1646226600000|2022-03-02 13:10:00|52.89|49.77|53.32|50.2|53.43|50.31|52.83|49.71|0
1646226900000|2022-03-02 13:15:00|53.3|50.18|53.51|50.39|53.58|50.46|53.23|50.11|0
1646227200000|2022-03-02 13:20:00|53.45|50.33|53.25|50.13|53.46|50.34|53.18|50.06|0
1646227500000|2022-03-02 13:25:00|53.23|50.11|53.07|49.95|53.29|50.17|53.01|49.89|0
1646227800000|2022-03-02 13:30:00|53.02|49.9|53.76|50.64|53.78|50.66|52.68|49.56|0
1646228100000|2022-03-02 13:35:00|53.71|50.59|53.79|50.67|53.94|50.82|53.61|50.49|0
1646228400000|2022-03-02 13:40:00|53.77|50.65|53.85|50.73|54.02|50.9|53.77|50.65|0
1646228700000|2022-03-02 13:45:00|53.87|50.75|53.93|50.81|54.22|51.1|53.67|50.55|0
1646229000000|2022-03-02 13:50:00|53.87|50.75|53.54|50.42|53.87|50.75|53.48|50.36|0
1646229300000|2022-03-02 13:55:00|53.56|50.44|53.46|50.34|53.97|50.85|53.03|49.91|0
1646229600000|2022-03-02 14:00:00|53.49|50.37|53.42|50.3|53.53|50.41|53.25|50.13|0
1646229900000|2022-03-02 14:05:00|53.41|50.29|53.23|50.11|53.41|50.29|53.17|50.05|0
1646230200000|2022-03-02 14:10:00|53.17|50.05|53.29|50.17|53.39|50.27|53.11|49.99|0
1646230500000|2022-03-02 14:15:00|53.27|50.15|52.98|49.86|53.49|50.37|52.88|49.76|0
1646230800000|2022-03-02 14:20:00|53|49.88|52.94|49.82|53.08|49.96|52.9|49.78|0
1646231100000|2022-03-02 14:25:00|52.96|49.84|52.67|49.55|53.1|49.98|52.59|49.47|0
1646231400000|2022-03-02 14:30:00|52.7|49.58|52.92|49.8|53.06|49.94|52.4|49.28|0
1646231700000|2022-03-02 14:35:00|52.98|49.86|53.41|50.29|53.63|50.51|52.88|49.76|0
1646232000000|2022-03-02 14:40:00|53.43|50.31|51.17|48.05|53.47|50.35|51.1|47.98|0
1646232300000|2022-03-02 14:45:00|51.12|48|50.69|47.57|52.08|48.96|50.32|47.2|0
1646232600000|2022-03-02 14:50:00|50.67|47.55|50.83|47.71|50.94|47.82|50.49|47.37|0
1646232900000|2022-03-02 14:55:00|50.74|47.62|51.5|48.38|51.63|48.51|50.47|47.35|0
1646233200000|2022-03-02 15:00:00|51.54|48.42|50.86|47.74|51.54|48.42|50.85|47.73|0
1646233500000|2022-03-02 15:05:00|50.93|47.81|52.86|49.74|53.08|49.96|50.8|47.68|0
1646233800000|2022-03-02 15:10:00|52.78|49.66|53.45|50.33|53.45|50.33|51.5|48.38|0
1646234100000|2022-03-02 15:15:00|53.55|50.43|53.14|50.02|53.61|50.49|53.06|49.94|0
1646234400000|2022-03-02 15:20:00|53.12|50|53.04|49.92|53.16|50.04|52.52|49.4|0
1646234700000|2022-03-02 15:25:00|52.98|49.86|51.4|48.28|53.52|50.4|50.97|47.85|0
1646235000000|2022-03-02 15:30:00|51.28|48.16|51.62|48.5|52.85|49.73|51.01|47.89|0
1646235300000|2022-03-02 15:35:00|51.66|48.54|50.77|47.65|51.78|48.66|50.36|47.24|0
1646235600000|2022-03-02 15:40:00|50.67|47.55|51.06|47.94|51.27|48.15|50.56|47.44|0
1646235900000|2022-03-02 15:45:00|51|47.88|50.88|47.76|51.68|48.56|50.78|47.66|0
1646236200000|2022-03-02 15:50:00|50.89|47.77|52.01|48.89|52.05|48.93|50.71|47.59|0
1646236500000|2022-03-02 15:55:00|51.99|48.87|51.31|48.19|52.01|48.89|51.05|47.93|0
1646236800000|2022-03-02 16:00:00|51.24|48.12|49.99|46.87|51.85|48.73|49.79|46.67|0
1646237100000|2022-03-02 16:05:00|49.94|46.82|48.23|45.11|50.45|47.33|48.03|44.91|0
1646237400000|2022-03-02 16:10:00|48.21|45.09|48.83|45.71|49.56|46.44|48.05|44.93|0
1646237700000|2022-03-02 16:15:00|48.87|45.75|49.09|45.97|49.18|46.06|48.68|45.56|0
1646238000000|2022-03-02 16:20:00|49.03|45.91|49.28|46.16|49.58|46.46|48.94|45.82|0
1646238300000|2022-03-02 16:25:00|49.24|46.12|49.34|46.22|49.34|46.22|48.47|45.35|0
1646238600000|2022-03-02 16:30:00|49.32|46.2|48.5|45.38|49.32|46.2|48.15|45.03|0
1646238900000|2022-03-02 16:35:00|48.53|45.41|48.9|45.78|49.17|46.05|48.46|45.34|0
1646239200000|2022-03-02 16:40:00|48.92|45.8|49.63|46.51|49.63|46.51|48.66|45.54|0
1646239500000|2022-03-02 16:45:00|49.59|46.47|49.49|46.37|49.65|46.53|49.03|45.91|0
1646239800000|2022-03-02 16:50:00|49.5|46.38|49.4|46.28|49.57|46.45|49.1|45.98|0
1646240100000|2022-03-02 16:55:00|49.42|46.3|48.99|45.87|49.44|46.32|48.95|45.83|0
1646240400000|2022-03-02 17:00:00|49.03|45.91|48.99|45.87|49.21|46.09|48.77|45.65|0
1646240700000|2022-03-02 17:05:00|49.12|46|48.88|45.76|49.46|46.34|48.8|45.68|0
1646241000000|2022-03-02 17:10:00|48.84|45.72|48.63|45.51|48.87|45.75|48.38|45.26|0
1646241300000|2022-03-02 17:15:00|48.62|45.5|48.61|45.49|48.8|45.68|48.43|45.31|0
1646241600000|2022-03-02 17:20:00|48.65|45.53|48.95|45.83|49|45.88|48.55|45.43|0
1646241900000|2022-03-02 17:25:00|49|45.88|47.98|44.86|49|45.88|47.91|44.79|0
1646242200000|2022-03-02 17:30:00|47.94|44.82|47.72|44.6|48.05|44.93|47.67|44.55|0
1646242500000|2022-03-02 17:35:00|47.75|44.63|47.66|44.54|47.95|44.83|47.52|44.4|0
1646242800000|2022-03-02 17:40:00|47.65|44.53|47.65|44.53|47.92|44.8|47.56|44.44|0
1646243100000|2022-03-02 17:45:00|47.63|44.51|47.7|44.58|47.86|44.74|47.54|44.42|0
1646243400000|2022-03-02 17:50:00|47.68|44.56|47.3|44.18|48.18|45.06|47.2|44.08|0
1646243700000|2022-03-02 17:55:00|47.29|44.17|47.29|44.17|47.58|44.46|47.26|44.14|0
1646244000000|2022-03-02 18:00:00|47.27|44.15|46.65|43.53|47.27|44.15|46.65|43.53|0
1646244300000|2022-03-02 18:05:00|46.69|43.57|46.56|43.44|46.69|43.57|46.47|43.35|0
1646244600000|2022-03-02 18:10:00|46.58|43.46|46.43|43.31|47.46|44.34|46.13|43.01|0
1646244900000|2022-03-02 18:15:00|46.41|43.29|46.64|43.52|46.69|43.57|46.37|43.25|0
1646245200000|2022-03-02 18:20:00|46.62|43.5|46.77|43.65|46.77|43.65|46.44|43.32|0
1646245500000|2022-03-02 18:25:00|46.8|43.68|46.68|43.56|46.8|43.68|46.52|43.4|0
1646245800000|2022-03-02 18:30:00|46.6|43.48|46.26|43.14|46.6|43.48|46.1|42.98|0
1646246100000|2022-03-02 18:35:00|46.23|43.11|46.15|43.03|46.4|43.28|46.13|43.01|0
1646246400000|2022-03-02 18:40:00|46.18|43.06|46.35|43.23|46.63|43.51|46.18|43.06|0
1646246700000|2022-03-02 18:45:00|46.29|43.17|46.79|43.67|46.87|43.75|46.29|43.17|0
1646247000000|2022-03-02 18:50:00|46.74|43.62|46.42|43.3|46.77|43.65|46.42|43.3|0
1646247300000|2022-03-02 18:55:00|46.43|43.31|46.49|43.37|46.66|43.54|46.29|43.17|0
1646247600000|2022-03-02 19:00:00|46.5|43.38|46.21|43.09|46.7|43.58|46.2|43.08|0
1646247900000|2022-03-02 19:05:00|46.22|43.1|46.21|43.09|46.34|43.22|46.04|42.92|0
1646248200000|2022-03-02 19:10:00|46.26|43.14|46.28|43.16|46.3|43.18|46.04|42.92|0
1646248500000|2022-03-02 19:15:00|46.25|43.13|46.23|43.11|46.39|43.27|46.18|43.06|0
1646248800000|2022-03-02 19:20:00|46.19|43.07|46.67|43.55|46.71|43.59|46.03|42.91|0
1646249100000|2022-03-02 19:25:00|46.66|43.54|46.73|43.61|47.11|43.99|46.6|43.48|0
1646249400000|2022-03-02 19:30:00|46.75|43.63|46.74|43.62|47.03|43.91|46.7|43.58|0
1646249700000|2022-03-02 19:35:00|46.73|43.61|46.59|43.47|46.74|43.62|46.49|43.37|0
1646250000000|2022-03-02 19:40:00|46.58|43.46|46.24|43.12|46.58|43.46|46.22|43.1|0
1646250300000|2022-03-02 19:45:00|46.22|43.1|46.49|43.37|46.69|43.57|46.22|43.1|0
1646250600000|2022-03-02 19:50:00|46.47|43.35|47.01|43.89|47.04|43.92|46.17|43.05|0
1646250900000|2022-03-02 19:55:00|46.97|43.85|47.04|43.92|47.28|44.16|46.74|43.62|0
1646251200000|2022-03-02 20:00:00|47.02|43.9|46.45|43.33|47.11|43.99|46.33|43.21|0
1646251500000|2022-03-02 20:05:00|46.55|43.43|46.7|43.58|46.81|43.69|46.35|43.23|0
1646251800000|2022-03-02 20:10:00|46.68|43.56|46.98|43.86|47.15|44.03|46.54|43.42|0
1646252100000|2022-03-02 20:15:00|47.02|43.9|46.77|43.65|47.26|44.14|46.75|43.63|0
1646252400000|2022-03-02 20:20:00|46.84|43.72|46.8|43.68|47.16|44.04|46.61|43.49|0
1646252700000|2022-03-02 20:25:00|46.75|43.63|46.9|43.78|47.37|44.25|46.62|43.5|0
1646253000000|2022-03-02 20:30:00|46.96|43.84|46.72|43.6|47.04|43.92|46.59|43.47|0
1646253300000|2022-03-02 20:35:00|46.7|43.58|46.91|43.79|46.91|43.79|46.59|43.47|0
1646253600000|2022-03-02 20:40:00|46.95|43.83|46.96|43.84|47.13|44.01|46.72|43.6|0
1646253900000|2022-03-02 20:45:00|46.91|43.79|46.64|43.52|46.97|43.85|46.54|43.42|0
1646254200000|2022-03-02 20:50:00|46.66|43.54|46.78|43.66|47|43.88|46.5|43.38|0
1646254500000|2022-03-02 20:55:00|46.8|43.68|47.65|44.53|47.72|44.6|46.8|43.68|0
1646254800000|2022-03-02 21:00:00|47.69|44.57|47.61|44.49|47.8|44.68|47.49|44.37|0
1646255100000|2022-03-02 21:05:00|47.63|44.51|47.76|44.64|47.81|44.69|47.63|44.51|0
1646255400000|2022-03-02 21:10:00|47.74|44.62|47.81|44.69|47.9|44.78|47.68|44.56|0
1646255700000|2022-03-02 21:15:00|48.09|44.45|48|44.36|48.12|44.48|47.96|44.32|0
1646256000000|2022-03-02 21:20:00|48.01|44.37|48.2|44.56|48.25|44.61|47.95|44.31|0
1646256300000|2022-03-02 21:25:00|48.21|44.57|48.25|44.61|48.27|44.63|48.12|44.48|0
1646256600000|2022-03-02 21:30:00|48.24|44.6|48.33|44.69|48.41|44.77|48.23|44.59|0
1646256900000|2022-03-02 21:35:00|48.31|44.67|48.39|44.75|48.49|44.85|48.28|44.64|0
1646257200000|2022-03-02 21:40:00|48.41|44.77|48.48|44.84|48.49|44.85|48.38|44.74|0
1646257500000|2022-03-02 21:45:00|48.47|44.83|48.67|45.03|48.67|45.03|48.47|44.83|0
1646257800000|2022-03-02 21:50:00|48.66|45.02|48.41|44.77|48.66|45.02|48.37|44.73|0
1646258100000|2022-03-02 21:55:00|48.43|44.79|48.43|44.79|48.43|44.79|48.35|44.71|0
1646258400000|2022-03-02 22:00:00|48.41|44.77|48.45|44.81|48.46|44.82|48.41|44.77|0
1646258700000|2022-03-02 22:05:00|48.46|44.82|48.47|44.83|48.47|44.83|48.45|44.81|0
1646259000000|2022-03-02 22:10:00|48.45|44.81|48.46|44.82|48.48|44.84|48.45|44.81|0
1646259300000|2022-03-02 22:15:00|48.45|44.81|48.43|44.79|48.46|44.82|48.42|44.78|0
1646259600000|2022-03-02 22:20:00|48.42|44.78|48.42|44.78|48.42|44.78|48.42|44.78|0
1646259900000|2022-03-02 22:25:00|48.41|44.77|48.39|44.75|48.42|44.78|48.38|44.74|0
1646260200000|2022-03-02 22:30:00|48.41|44.77|48.34|44.7|48.42|44.78|48.34|44.7|0
1646260500000|2022-03-02 22:35:00|48.33|44.69|48.33|44.69|48.35|44.71|48.31|44.67|0
1646260800000|2022-03-02 22:40:00|48.32|44.68|48.41|44.77|48.41|44.77|48.32|44.68|0
1646261100000|2022-03-02 22:45:00|48.49|44.85|48.52|44.88|48.66|45.02|48.49|44.85|0
1646261400000|2022-03-02 22:50:00|48.53|44.89|48.53|44.89|48.55|44.91|48.49|44.85|0
1646261700000|2022-03-02 22:55:00|48.52|44.88|48.45|44.81|48.52|44.88|48.45|44.81|0
1646262000000|2022-03-02 23:00:00|48.36|44.72|48.39|44.75|48.6|44.96|48.21|44.57|0
1646262300000|2022-03-02 23:05:00|48.37|44.73|48.25|44.61|48.39|44.75|48.18|44.54|0
1646262600000|2022-03-02 23:10:00|48.27|44.63|48.22|44.58|48.38|44.74|48.2|44.56|0
1646262900000|2022-03-02 23:15:00|48.24|44.6|48.24|44.6|48.29|44.65|48.2|44.56|0
1646263200000|2022-03-02 23:20:00|48.26|44.62|48.32|44.68|48.38|44.74|48.21|44.57|0
1646263500000|2022-03-02 23:25:00|48.34|44.7|48.35|44.71|48.41|44.77|48.32|44.68|0
1646263800000|2022-03-02 23:30:00|48.34|44.7|48.25|44.61|48.41|44.77|48.18|44.54|0
1646264100000|2022-03-02 23:35:00|48.24|44.6|48.42|44.78|48.43|44.79|48.24|44.6|0
1646264400000|2022-03-02 23:40:00|48.43|44.79|48.54|44.9|48.54|44.9|48.41|44.77|0
1646264700000|2022-03-02 23:45:00|48.52|44.88|48.35|44.71|48.52|44.88|48.32|44.68|0
1646265000000|2022-03-02 23:50:00|48.34|44.7|48.24|44.6|48.35|44.71|48.22|44.58|0
1646265300000|2022-03-02 23:55:00|48.23|44.59|48.27|44.63|48.29|44.65|48.21|44.57|0
1646265600000|2022-03-03 00:00:00|48.22|44.58|48.25|44.61|48.28|44.64|48.09|44.45|0
1646265900000|2022-03-03 00:05:00|48.23|44.59|48.26|44.62|48.37|44.73|48.17|44.53|0
1646266200000|2022-03-03 00:10:00|48.27|44.63|48.19|44.55|48.27|44.63|48.13|44.49|0
1646266500000|2022-03-03 00:15:00|48.21|44.57|48.32|44.68|48.38|44.74|48.18|44.54|0
1646266800000|2022-03-03 00:20:00|48.29|44.65|48.23|44.59|48.29|44.65|48.16|44.52|0
1646267100000|2022-03-03 00:25:00|48.25|44.61|48.27|44.63|48.34|44.7|48.22|44.58|0
1646267400000|2022-03-03 00:30:00|48.29|44.65|48.27|44.63|48.32|44.68|48.21|44.57|0
1646267700000|2022-03-03 00:35:00|48.26|44.62|48.25|44.61|48.28|44.64|48.17|44.53|0
1646268000000|2022-03-03 00:40:00|48.26|44.62|48.41|44.77|48.41|44.77|48.25|44.61|0
1646268300000|2022-03-03 00:45:00|48.43|44.79|48.29|44.65|48.43|44.79|48.28|44.64|0
1646268600000|2022-03-03 00:50:00|48.3|44.66|48.22|44.58|48.3|44.66|48.19|44.55|0
1646268900000|2022-03-03 00:55:00|48.23|44.59|48.21|44.57|48.24|44.6|48.19|44.55|0
1646269200000|2022-03-03 01:00:00|48.22|44.58|47.98|44.34|48.26|44.62|47.98|44.34|0
1646269500000|2022-03-03 01:05:00|47.96|44.32|48.22|44.58|48.22|44.58|47.93|44.29|0
1646269800000|2022-03-03 01:10:00|48.2|44.56|48.24|44.6|48.33|44.69|48.18|44.54|0
1646270100000|2022-03-03 01:15:00|48.22|44.58|48.11|44.47|48.24|44.6|48.03|44.39|0
1646270400000|2022-03-03 01:20:00|48.12|44.48|48.17|44.53|48.21|44.57|48.08|44.44|0
1646270700000|2022-03-03 01:25:00|48.18|44.54|48.25|44.61|48.27|44.63|48.08|44.44|0
1646271000000|2022-03-03 01:30:00|48.22|44.58|48.29|44.65|48.36|44.72|48.15|44.51|0
1646271300000|2022-03-03 01:35:00|48.3|44.66|48.5|44.86|48.5|44.86|48.12|44.48|0
1646271600000|2022-03-03 01:40:00|48.52|44.88|48.34|44.7|48.52|44.88|48.32|44.68|0
1646271900000|2022-03-03 01:45:00|48.36|44.72|48.35|44.71|48.37|44.73|48.21|44.57|0
1646272200000|2022-03-03 01:50:00|48.34|44.7|48.56|44.92|48.57|44.93|48.3|44.66|0
1646272500000|2022-03-03 01:55:00|48.55|44.91|48.57|44.93|48.57|44.93|48.5|44.86|0
1646272800000|2022-03-03 02:00:00|48.55|44.91|48.55|44.91|48.57|44.93|48.41|44.77|0
1646273100000|2022-03-03 02:05:00|48.57|44.93|48.49|44.85|48.57|44.93|48.46|44.82|0
1646273400000|2022-03-03 02:10:00|48.5|44.86|48.38|44.74|48.53|44.89|48.35|44.71|0
1646273700000|2022-03-03 02:15:00|48.4|44.76|48.31|44.67|48.42|44.78|48.26|44.62|0
1646274000000|2022-03-03 02:20:00|48.3|44.66|48.19|44.55|48.31|44.67|48.1|44.46|0
1646274300000|2022-03-03 02:25:00|48.18|44.54|48.04|44.4|48.2|44.56|48.04|44.4|0
1646274600000|2022-03-03 02:30:00|48.05|44.41|47.97|44.33|48.14|44.5|47.97|44.33|0
1646274900000|2022-03-03 02:35:00|47.95|44.31|47.98|44.34|48.01|44.37|47.9|44.26|0
1646275200000|2022-03-03 02:40:00|47.97|44.33|47.75|44.11|48.01|44.37|47.73|44.09|0
1646275500000|2022-03-03 02:45:00|47.73|44.09|47.75|44.11|47.76|44.12|47.66|44.02|0
1646275800000|2022-03-03 02:50:00|47.73|44.09|47.83|44.19|47.84|44.2|47.72|44.08|0
1646276100000|2022-03-03 02:55:00|47.82|44.18|47.69|44.05|47.82|44.18|47.56|43.92|0
1646276400000|2022-03-03 03:00:00|47.66|44.02|47.6|43.96|47.73|44.09|47.42|43.78|0
1646276700000|2022-03-03 03:05:00|47.62|43.98|47.67|44.03|47.68|44.04|47.6|43.96|0
1646277000000|2022-03-03 03:10:00|47.68|44.04|47.7|44.06|47.77|44.13|47.64|44|0
1646277300000|2022-03-03 03:15:00|47.69|44.05|47.74|44.1|47.74|44.1|47.69|44.05|0
1646277600000|2022-03-03 03:20:00|47.72|44.08|47.68|44.04|47.74|44.1|47.68|44.04|0
1646277900000|2022-03-03 03:25:00|47.67|44.03|47.75|44.11|47.76|44.12|47.65|44.01|0
1646278200000|2022-03-03 03:30:00|47.74|44.1|47.75|44.11|47.83|44.19|47.7|44.06|0
1646278500000|2022-03-03 03:35:00|47.74|44.1|47.73|44.09|47.77|44.13|47.7|44.06|0
1646278800000|2022-03-03 03:40:00|47.74|44.1|47.65|44.01|47.74|44.1|47.64|44|0
1646279100000|2022-03-03 03:45:00|47.68|44.04|47.57|43.93|47.68|44.04|47.51|43.87|0
1646279400000|2022-03-03 03:50:00|47.53|43.89|47.57|43.93|47.66|44.02|47.49|43.85|0
1646279700000|2022-03-03 03:55:00|47.56|43.92|47.56|43.92|47.58|43.94|47.51|43.87|0
1646280000000|2022-03-03 04:00:00|47.58|43.94|47.56|43.92|47.62|43.98|47.53|43.89|0
1646280300000|2022-03-03 04:05:00|47.57|43.93|47.62|43.98|47.71|44.07|47.53|43.89|0
1646280600000|2022-03-03 04:10:00|47.63|43.99|47.6|43.96|47.63|43.99|47.56|43.92|0
1646280900000|2022-03-03 04:15:00|47.61|43.97|47.63|43.99|47.64|44|47.58|43.94|0
1646281200000|2022-03-03 04:20:00|47.64|44|47.59|43.95|47.64|44|47.56|43.92|0
1646281500000|2022-03-03 04:25:00|47.58|43.94|47.46|43.82|47.59|43.95|47.46|43.82|0
1646281800000|2022-03-03 04:30:00|47.48|43.84|47.63|43.99|47.63|43.99|47.47|43.83|0
1646282100000|2022-03-03 04:35:00|47.64|44|47.55|43.91|47.66|44.02|47.52|43.88|0
1646282400000|2022-03-03 04:40:00|47.54|43.9|47.51|43.87|47.56|43.92|47.48|43.84|0
1646282700000|2022-03-03 04:45:00|47.5|43.86|47.58|43.94|47.62|43.98|47.5|43.86|0
1646283000000|2022-03-03 04:50:00|47.6|43.96|47.57|43.93|47.6|43.96|47.55|43.91|0
1646283300000|2022-03-03 04:55:00|47.58|43.94|47.64|44|47.66|44.02|47.54|43.9|0
1646283600000|2022-03-03 05:00:00|47.67|44.03|47.59|43.95|47.8|44.16|47.59|43.95|0
1646283900000|2022-03-03 05:05:00|47.57|43.93|47.33|43.69|47.6|43.96|47.33|43.69|0
1646284200000|2022-03-03 05:10:00|47.35|43.71|47.27|43.63|47.35|43.71|47.18|43.54|0
1646284500000|2022-03-03 05:15:00|47.29|43.65|47.38|43.74|47.41|43.77|47.25|43.61|0
1646284800000|2022-03-03 05:20:00|47.39|43.75|47.48|43.84|47.57|43.93|47.38|43.74|0
1646285100000|2022-03-03 05:25:00|47.5|43.86|47.54|43.9|47.57|43.93|47.48|43.84|0
1646285400000|2022-03-03 05:30:00|47.52|43.88|47.42|43.78|47.52|43.88|47.37|43.73|0
1646285700000|2022-03-03 05:35:00|47.41|43.77|47.19|43.55|47.44|43.8|47.17|43.53|0
1646286000000|2022-03-03 05:40:00|47.21|43.57|47.19|43.55|47.24|43.6|47.15|43.51|0
1646286300000|2022-03-03 05:45:00|47.21|43.57|47.26|43.62|47.26|43.62|47.12|43.48|0
1646286600000|2022-03-03 05:50:00|47.28|43.64|47.2|43.56|47.32|43.68|47.2|43.56|0
1646286900000|2022-03-03 05:55:00|47.21|43.57|47.27|43.63|47.31|43.67|47.15|43.51|0
1646287200000|2022-03-03 06:00:00|47.33|43.69|46.91|43.27|47.35|43.71|46.89|43.25|0
1646287500000|2022-03-03 06:05:00|46.9|43.26|47.14|43.5|47.18|43.54|46.9|43.26|0
1646287800000|2022-03-03 06:10:00|47.15|43.51|46.96|43.32|47.15|43.51|46.96|43.32|0
1646288100000|2022-03-03 06:15:00|46.97|43.33|47.01|43.37|47.09|43.45|46.9|43.26|0
1646288400000|2022-03-03 06:20:00|47|43.36|47.07|43.43|47.14|43.5|46.98|43.34|0
1646288700000|2022-03-03 06:25:00|47.03|43.39|47.29|43.65|47.29|43.65|47.03|43.39|0
1646289000000|2022-03-03 06:30:00|47.3|43.66|47.23|43.59|47.41|43.77|47.22|43.58|0
1646289300000|2022-03-03 06:35:00|47.24|43.6|47.21|43.57|47.27|43.63|47.19|43.55|0
1646289600000|2022-03-03 06:40:00|47.23|43.59|47.27|43.63|47.33|43.69|47.19|43.55|0
1646289900000|2022-03-03 06:45:00|47.28|43.64|47.29|43.65|47.35|43.71|47.24|43.6|0
1646290200000|2022-03-03 06:50:00|47.3|43.66|47.17|43.53|47.3|43.66|47.06|43.42|0
1646290500000|2022-03-03 06:55:00|47.15|43.51|46.94|43.3|47.21|43.57|46.88|43.24|0
1646290800000|2022-03-03 07:00:00|46.98|43.34|47.22|43.58|47.25|43.61|46.89|43.25|0
1646291100000|2022-03-03 07:05:00|47.23|43.59|47.37|43.73|47.44|43.8|47.21|43.57|0
1646291400000|2022-03-03 07:10:00|47.33|43.69|47.28|43.64|47.37|43.73|47.25|43.61|0
1646291700000|2022-03-03 07:15:00|47.25|43.61|47.2|43.56|47.41|43.77|47.16|43.52|0
1646292000000|2022-03-03 07:20:00|47.19|43.55|46.98|43.34|47.19|43.55|46.96|43.32|0
1646292300000|2022-03-03 07:25:00|46.97|43.33|47.36|43.72|47.36|43.72|46.94|43.3|0
1646292600000|2022-03-03 07:30:00|47.37|43.73|47.66|44.02|47.67|44.03|47.37|43.73|0
1646292900000|2022-03-03 07:35:00|47.68|44.04|47.74|44.1|47.75|44.11|47.64|44|0
1646293200000|2022-03-03 07:40:00|47.73|44.09|47.84|44.2|48.03|44.39|47.71|44.07|0
1646293500000|2022-03-03 07:45:00|47.86|44.22|47.84|44.2|48.03|44.39|47.8|44.16|0
1646293800000|2022-03-03 07:50:00|47.81|44.17|47.73|44.09|48.01|44.37|47.73|44.09|0
1646294100000|2022-03-03 07:55:00|47.75|44.11|47.74|44.1|47.95|44.31|47.73|44.09|0
1646294400000|2022-03-03 08:00:00|47.78|44.14|47.57|43.93|48.08|44.44|47.49|43.85|0
1646294700000|2022-03-03 08:05:00|47.54|43.9|47.09|43.97|47.54|44.21|46.93|43.81|0
1646295000000|2022-03-03 08:10:00|47.07|43.95|46.93|43.81|47.25|44.13|46.91|43.79|0
1646295300000|2022-03-03 08:15:00|46.94|43.82|46.78|43.66|46.95|43.83|46.66|43.54|0
1646295600000|2022-03-03 08:20:00|46.79|43.67|46.75|43.63|46.97|43.85|46.71|43.59|0
1646295900000|2022-03-03 08:25:00|46.74|43.62|47.09|43.97|47.09|43.97|46.74|43.62|0
1646296200000|2022-03-03 08:30:00|47.12|44|47.47|44.35|47.53|44.41|47.1|43.98|0
1646296500000|2022-03-03 08:35:00|47.5|44.38|48.86|45.74|48.93|45.81|47.09|43.97|0
1646296800000|2022-03-03 08:40:00|48.83|45.71|49.07|45.95|49.1|45.98|48.81|45.69|0
1646297100000|2022-03-03 08:45:00|49.06|45.94|49.03|45.91|49.1|45.98|48.96|45.84|0
1646297400000|2022-03-03 08:50:00|49.02|45.9|48.74|45.62|49.06|45.94|48.74|45.62|0
1646297700000|2022-03-03 08:55:00|48.76|45.64|48.55|45.43|48.96|45.84|48.55|45.43|0
1646298000000|2022-03-03 09:00:00|48.59|45.47|48.52|45.4|48.63|45.51|48.4|45.28|0
1646298300000|2022-03-03 09:05:00|48.54|45.42|48.86|45.74|48.86|45.74|48.43|45.31|0
1646298600000|2022-03-03 09:10:00|48.85|45.73|48.57|45.45|48.99|45.87|48.43|45.31|0
1646298900000|2022-03-03 09:15:00|48.51|45.39|48.47|45.35|48.73|45.61|48.03|44.91|0
1646299200000|2022-03-03 09:20:00|48.5|45.38|48.75|45.63|48.93|45.81|48.37|45.25|0
1646299500000|2022-03-03 09:25:00|48.78|45.66|48.8|45.68|48.8|45.68|48.47|45.35|0
1646299800000|2022-03-03 09:30:00|48.79|45.67|48.66|45.54|48.9|45.78|48.63|45.51|0
1646300100000|2022-03-03 09:35:00|48.67|45.55|48.72|45.6|48.87|45.75|48.6|45.48|0
1646300400000|2022-03-03 09:40:00|48.65|45.53|48.53|45.41|48.67|45.55|48.43|45.31|0
1646300700000|2022-03-03 09:45:00|48.54|45.42|48.36|45.24|48.55|45.43|48.27|45.15|0
1646301000000|2022-03-03 09:50:00|48.33|45.21|48.53|45.41|48.57|45.45|48.17|45.05|0
1646301300000|2022-03-03 09:55:00|48.54|45.42|48.51|45.39|48.69|45.57|48.28|45.16|0
1646301600000|2022-03-03 10:00:00|48.52|45.4|48.63|45.51|48.65|45.53|48.35|45.23|0
1646301900000|2022-03-03 10:05:00|48.64|45.52|48.74|45.62|48.74|45.62|48.4|45.28|0
1646302200000|2022-03-03 10:10:00|48.73|45.61|48.71|45.59|48.77|45.65|48.6|45.48|0
1646302500000|2022-03-03 10:15:00|48.65|45.53|49.01|45.89|49.03|45.91|48.62|45.5|0
1646302800000|2022-03-03 10:20:00|48.99|45.87|49.01|45.89|49.07|45.95|48.84|45.72|0
1646303100000|2022-03-03 10:25:00|49.03|45.91|48.94|45.82|49.03|45.91|48.86|45.74|0
1646303400000|2022-03-03 10:30:00|48.95|45.83|48.86|45.74|49.04|45.92|48.78|45.66|0
1646303700000|2022-03-03 10:35:00|48.83|45.71|48.8|45.68|48.91|45.79|48.78|45.66|0
1646304000000|2022-03-03 10:40:00|48.78|45.66|48.76|45.64|48.85|45.73|48.67|45.55|0
1646304300000|2022-03-03 10:45:00|48.74|45.62|48.59|45.47|48.86|45.74|48.57|45.45|0
1646304600000|2022-03-03 10:50:00|48.58|45.46|48.72|45.6|48.78|45.66|48.54|45.42|0
1646304900000|2022-03-03 10:55:00|48.7|45.58|48.7|45.58|48.83|45.71|48.64|45.52|0
1646305200000|2022-03-03 11:00:00|48.68|45.56|48.75|45.63|48.92|45.8|48.65|45.53|0
1646305500000|2022-03-03 11:05:00|48.74|45.62|48.73|45.61|49|45.88|48.66|45.54|0
1646305800000|2022-03-03 11:10:00|48.75|45.63|48.51|45.39|48.8|45.68|48.49|45.37|0
1646306100000|2022-03-03 11:15:00|48.42|45.3|48.6|45.48|48.64|45.52|48.36|45.24|0
1646306400000|2022-03-03 11:20:00|48.59|45.47|48.41|45.29|48.66|45.54|48.35|45.23|0
1646306700000|2022-03-03 11:25:00|48.4|45.28|48.27|45.15|48.44|45.32|48.25|45.13|0
1646307000000|2022-03-03 11:30:00|48.28|45.16|48.37|45.25|48.37|45.25|48.14|45.02|0
1646307300000|2022-03-03 11:35:00|48.39|45.27|48.71|45.59|48.74|45.62|48.39|45.27|0
1646307600000|2022-03-03 11:40:00|48.69|45.57|48.76|45.64|48.84|45.72|48.69|45.57|0
1646307900000|2022-03-03 11:45:00|48.82|45.7|49.02|45.9|49.19|46.07|48.77|45.65|0
1646308200000|2022-03-03 11:50:00|49|45.88|48.9|45.78|49.13|46.01|48.87|45.75|0
1646308500000|2022-03-03 11:55:00|48.89|45.77|48.92|45.8|48.94|45.82|48.83|45.71|0
1646308800000|2022-03-03 12:00:00|48.9|45.78|48.65|45.53|48.92|45.8|48.61|45.49|0
1646309100000|2022-03-03 12:05:00|48.66|45.54|48.45|45.33|48.7|45.58|48.43|45.31|0
1646309400000|2022-03-03 12:10:00|48.46|45.34|48.46|45.34|48.56|45.44|48.42|45.3|0
1646309700000|2022-03-03 12:15:00|48.45|45.33|48.12|45|48.71|45.59|48.09|44.97|0
1646310000000|2022-03-03 12:20:00|48.1|44.98|48.12|45|48.21|45.09|48.04|44.92|0
1646310300000|2022-03-03 12:25:00|48.1|44.98|48.02|44.9|48.12|45|47.83|44.71|0
1646310600000|2022-03-03 12:30:00|48|44.88|47.97|44.85|48.15|45.03|47.89|44.77|0
1646310900000|2022-03-03 12:35:00|48|44.88|48.02|44.9|48.04|44.92|47.88|44.76|0
1646311200000|2022-03-03 12:40:00|48.04|44.92|48.05|44.93|48.12|45|47.95|44.83|0
1646311500000|2022-03-03 12:45:00|48.09|44.97|48.16|45.04|48.27|45.15|48.07|44.95|0
1646311800000|2022-03-03 12:50:00|48.14|45.02|48.18|45.06|48.24|45.12|48.04|44.92|0
1646312100000|2022-03-03 12:55:00|48.16|45.04|48.21|45.09|48.33|45.21|47.98|44.86|0
1646312400000|2022-03-03 13:00:00|48.16|45.04|47.96|44.84|48.2|45.08|47.94|44.82|0
1646312700000|2022-03-03 13:05:00|47.94|44.82|47.48|44.36|48.01|44.89|47.44|44.32|0
1646313000000|2022-03-03 13:10:00|47.49|44.37|47.24|44.12|47.55|44.43|47.21|44.09|0
1646313300000|2022-03-03 13:15:00|47.26|44.14|47.11|43.99|47.92|44.8|46.59|43.47|0
1646313600000|2022-03-03 13:20:00|47.12|44|46.85|43.73|47.13|44.01|46.83|43.71|0
1646313900000|2022-03-03 13:25:00|46.84|43.72|47|43.88|47.02|43.9|46.69|43.57|0
1646314200000|2022-03-03 13:30:00|46.99|43.87|46.95|43.83|47.11|43.99|46.85|43.73|0
1646314500000|2022-03-03 13:35:00|46.94|43.82|46.88|43.76|47.03|43.91|46.78|43.66|0
1646314800000|2022-03-03 13:40:00|46.87|43.75|46.55|43.43|46.99|43.87|46.55|43.43|0
1646315100000|2022-03-03 13:45:00|46.56|43.44|46.72|43.6|46.79|43.67|46.56|43.44|0
1646315400000|2022-03-03 13:50:00|46.77|43.65|46.65|43.53|46.97|43.85|46.52|43.4|0
1646315700000|2022-03-03 13:55:00|46.66|43.54|45.81|42.69|46.66|43.54|45.78|42.66|0
1646316000000|2022-03-03 14:00:00|45.8|42.68|45.53|42.41|46.7|43.58|45.08|41.96|0
1646316300000|2022-03-03 14:05:00|45.62|42.5|45.38|42.26|45.9|42.78|45.36|42.24|0
1646316600000|2022-03-03 14:10:00|45.36|42.24|44.86|41.74|45.5|42.38|44.85|41.73|0
1646316900000|2022-03-03 14:15:00|44.95|41.83|45.1|41.98|45.16|42.04|44.86|41.74|0
1646317200000|2022-03-03 14:20:00|45.07|41.95|45.4|42.28|45.42|42.3|45.07|41.95|0
1646317500000|2022-03-03 14:25:00|45.41|42.29|45.52|42.4|45.52|42.4|45.26|42.14|0
1646317800000|2022-03-03 14:30:00|45.45|42.33|45.89|42.77|45.93|42.81|45.07|41.95|0
1646318100000|2022-03-03 14:35:00|45.86|42.74|45.93|42.81|46.32|43.2|45.86|42.74|0
1646318400000|2022-03-03 14:40:00|45.96|42.84|45.77|42.65|46.12|43|45.59|42.47|0
1646318700000|2022-03-03 14:45:00|45.76|42.64|46.37|43.25|46.47|43.35|45.17|42.05|0
1646319000000|2022-03-03 14:50:00|46.33|43.21|46.45|43.33|46.65|43.53|46.03|42.91|0
1646319300000|2022-03-03 14:55:00|46.44|43.32|46.16|43.04|46.58|43.46|45.94|42.82|0
1646319600000|2022-03-03 15:00:00|46.15|43.03|46.33|43.21|46.36|43.24|45.71|42.59|0
1646319900000|2022-03-03 15:05:00|46.41|43.29|46.6|43.48|46.84|43.72|46.31|43.19|0
1646320200000|2022-03-03 15:10:00|46.61|43.49|46.66|43.54|46.93|43.81|46.38|43.26|0
1646320500000|2022-03-03 15:15:00|46.61|43.49|47.06|43.94|47.31|44.19|46.61|43.49|0
1646320800000|2022-03-03 15:20:00|47.04|43.92|47.37|44.25|49.02|45.9|46.98|43.86|0
1646321100000|2022-03-03 15:25:00|47.42|44.3|47.92|44.8|48.98|45.86|47.24|44.12|0
1646321400000|2022-03-03 15:30:00|47.94|44.82|48.14|45.02|48.19|45.07|47.62|44.5|0
1646321700000|2022-03-03 15:35:00|48.19|45.07|49.59|46.47|49.61|46.49|47.95|44.83|0
1646322000000|2022-03-03 15:40:00|49.58|46.46|49.91|46.79|50.01|46.89|49.33|46.21|0
1646322300000|2022-03-03 15:45:00|49.95|46.83|49.75|46.63|50.09|46.97|49.67|46.55|0
1646322600000|2022-03-03 15:50:00|49.78|46.66|50.4|47.28|50.44|47.32|49.11|45.99|0
1646322900000|2022-03-03 15:55:00|50.37|47.25|50.83|47.71|50.83|47.71|50.29|47.17|0
1646323200000|2022-03-03 16:00:00|50.79|47.67|50.55|47.43|50.81|47.69|50.46|47.34|0
1646323500000|2022-03-03 16:05:00|50.53|47.41|50.55|47.43|51.04|47.92|50.36|47.24|0
1646323800000|2022-03-03 16:10:00|50.53|47.41|51.25|48.13|51.27|48.15|50.53|47.41|0
1646324100000|2022-03-03 16:15:00|51.29|48.17|50.03|46.91|51.6|48.48|50.03|46.91|0
1646324400000|2022-03-03 16:20:00|50.48|47.36|49.87|46.75|50.48|47.36|49.86|46.74|0
1646324700000|2022-03-03 16:25:00|49.89|46.77|49.86|46.74|50.39|47.27|49.55|46.43|0
1646325000000|2022-03-03 16:30:00|49.92|46.8|49.76|46.64|50.07|46.95|49.73|46.61|0
1646325300000|2022-03-03 16:35:00|49.75|46.63|50.05|46.93|50.43|47.31|49.75|46.63|0
1646325600000|2022-03-03 16:40:00|50.03|46.91|49.51|46.39|50.18|47.06|49.33|46.21|0
1646325900000|2022-03-03 16:45:00|49.55|46.43|49.8|46.68|49.93|46.81|49.46|46.34|0
1646326200000|2022-03-03 16:50:00|49.78|46.66|49.66|46.54|49.99|46.87|49.47|46.35|0
1646326500000|2022-03-03 16:55:00|49.72|46.6|49.51|46.39|50.35|47.23|49.11|45.99|0
1646326800000|2022-03-03 17:00:00|49.53|46.41|49.3|46.18|49.68|46.56|49.26|46.14|0
1646327100000|2022-03-03 17:05:00|49.28|46.16|49.04|45.92|49.58|46.46|49.04|45.92|0
1646327400000|2022-03-03 17:10:00|49.02|45.9|48.57|45.45|49.2|46.08|48.25|45.13|0
1646327700000|2022-03-03 17:15:00|48.51|45.39|48.56|45.44|48.73|45.61|48.32|45.2|0
1646328000000|2022-03-03 17:20:00|48.55|45.43|48.99|45.87|49.01|45.89|48.55|45.43|0
1646328300000|2022-03-03 17:25:00|48.97|45.85|49.57|46.45|49.72|46.6|48.92|45.8|0
1646328600000|2022-03-03 17:30:00|49.55|46.43|47.39|44.27|49.66|46.54|47.05|43.93|0
1646328900000|2022-03-03 17:35:00|47.51|44.39|47.25|44.13|48.49|45.37|46.17|43.05|0
1646329200000|2022-03-03 17:40:00|47.33|44.21|47.73|44.61|47.84|44.72|47.25|44.13|0
1646329500000|2022-03-03 17:45:00|47.68|44.56|47.71|44.59|48.23|45.11|47.46|44.34|0
1646329800000|2022-03-03 17:50:00|47.82|44.7|47.8|44.68|48.12|45|47.66|44.54|0
1646330100000|2022-03-03 17:55:00|47.88|44.76|47.58|44.46|47.97|44.85|47.42|44.3|0
1646330400000|2022-03-03 18:00:00|47.61|44.49|47.42|44.3|47.89|44.77|47.27|44.15|0
1646330700000|2022-03-03 18:05:00|47.44|44.32|47.56|44.44|47.73|44.61|47.07|43.95|0
1646331000000|2022-03-03 18:10:00|47.57|44.45|47.25|44.13|47.74|44.62|47.23|44.11|0
1646331300000|2022-03-03 18:15:00|47.29|44.17|46.89|43.77|47.31|44.19|46.78|43.66|0
1646331600000|2022-03-03 18:20:00|46.98|43.86|46.96|43.84|47.11|43.99|46.82|43.7|0
1646331900000|2022-03-03 18:25:00|46.94|43.82|46.85|43.73|47.14|44.02|46.78|43.66|0
1646332200000|2022-03-03 18:30:00|46.88|43.76|47.66|44.54|47.85|44.73|46.88|43.76|0
1646332500000|2022-03-03 18:35:00|47.64|44.52|47.57|44.45|47.64|44.52|47.32|44.2|0
1646332800000|2022-03-03 18:40:00|47.61|44.49|47.62|44.5|47.92|44.8|47.46|44.34|0
1646333100000|2022-03-03 18:45:00|47.64|44.52|47.5|44.38|47.9|44.78|47.39|44.27|0
1646333400000|2022-03-03 18:50:00|47.48|44.36|47.37|44.25|47.48|44.36|47.17|44.05|0
1646333700000|2022-03-03 18:55:00|47.35|44.23|47.07|43.95|47.36|44.24|46.76|43.64|0
1646334000000|2022-03-03 19:00:00|47.02|43.9|46.99|43.87|47.1|43.98|46.65|43.53|0
1646334300000|2022-03-03 19:05:00|47.01|43.89|47.11|43.99|47.17|44.05|46.83|43.71|0
1646334600000|2022-03-03 19:10:00|47.12|44|46.24|43.12|47.34|44.22|46.14|43.02|0
1646334900000|2022-03-03 19:15:00|46.31|43.19|46.38|43.26|46.43|43.31|46.16|43.04|0
1646335200000|2022-03-03 19:20:00|46.49|43.37|46.72|43.6|46.81|43.69|46.4|43.28|0
1646335500000|2022-03-03 19:25:00|46.73|43.61|46.52|43.4|46.73|43.61|46.45|43.33|0
1646335800000|2022-03-03 19:30:00|46.54|43.42|46.81|43.69|46.89|43.77|46.54|43.42|0
1646336100000|2022-03-03 19:35:00|46.75|43.63|47.05|43.93|47.09|43.97|46.71|43.59|0
1646336400000|2022-03-03 19:40:00|47.02|43.9|47.54|44.42|47.65|44.53|46.87|43.75|0
1646336700000|2022-03-03 19:45:00|47.48|44.36|48.13|45.01|48.15|45.03|47.48|44.36|0
1646337000000|2022-03-03 19:50:00|48.11|44.99|48.4|45.28|48.85|45.73|47.46|44.34|0
1646337300000|2022-03-03 19:55:00|48.38|45.26|48.34|45.22|48.55|45.43|48.24|45.12|0
1646337600000|2022-03-03 20:00:00|48.4|45.28|49.16|46.04|49.21|46.09|48.4|45.28|0
1646337900000|2022-03-03 20:05:00|49.13|46.01|49.24|46.12|49.45|46.33|48.7|45.58|0
1646338200000|2022-03-03 20:10:00|49.22|46.1|49.07|45.95|49.33|46.21|48.99|45.87|0
1646338500000|2022-03-03 20:15:00|49.08|45.96|48.63|45.51|49.16|46.04|48.48|45.36|0
1646338800000|2022-03-03 20:20:00|48.73|45.61|48.86|45.74|49.07|45.95|48.5|45.38|0
1646339100000|2022-03-03 20:25:00|48.81|45.69|47.96|44.84|48.81|45.69|47.92|44.8|0
1646339400000|2022-03-03 20:30:00|47.98|44.86|49.91|46.79|49.96|46.84|47.98|44.86|0
1646339700000|2022-03-03 20:35:00|49.93|46.81|49.63|46.51|50.3|47.18|49.63|46.51|0
1646340000000|2022-03-03 20:40:00|49.66|46.54|50.43|47.31|50.43|47.31|49.66|46.54|0
1646340300000|2022-03-03 20:45:00|50.45|47.33|50.23|47.11|50.72|47.6|50.16|47.04|0
1646340600000|2022-03-03 20:50:00|50.2|47.08|49.74|46.62|50.6|47.48|49.55|46.43|0
1646340900000|2022-03-03 20:55:00|49.72|46.6|49.34|46.22|50.04|46.92|49.34|46.22|0
1646341200000|2022-03-03 21:00:00|49.41|46.29|48.82|45.7|49.56|46.44|48.62|45.5|0
1646341500000|2022-03-03 21:05:00|48.75|45.63|48.67|45.55|48.88|45.76|48.66|45.54|0
1646341800000|2022-03-03 21:10:00|48.69|45.57|48.62|45.5|48.69|45.57|48.51|45.39|0
1646342100000|2022-03-03 21:15:00|48.88|45.24|48.86|45.22|49.01|45.37|48.84|45.2|0
1646342400000|2022-03-03 21:20:00|48.87|45.23|48.97|45.33|49.02|45.38|48.87|45.23|0
1646342700000|2022-03-03 21:25:00|48.95|45.31|48.89|45.25|49.06|45.42|48.89|45.25|0
1646343000000|2022-03-03 21:30:00|48.91|45.27|49|45.36|49.06|45.42|48.88|45.24|0
1646343300000|2022-03-03 21:35:00|49.01|45.37|49.17|45.53|49.18|45.54|48.91|45.27|0
1646343600000|2022-03-03 21:40:00|49.15|45.51|49.11|45.47|49.18|45.54|49.07|45.43|0
1646343900000|2022-03-03 21:45:00|49.13|45.49|48.98|45.34|49.19|45.55|48.98|45.34|0
1646344200000|2022-03-03 21:50:00|49|45.36|48.8|45.16|49.01|45.37|48.77|45.13|0
1646344500000|2022-03-03 21:55:00|48.81|45.17|48.8|45.16|48.84|45.2|48.76|45.12|0
1646344800000|2022-03-03 22:00:00|48.79|45.15|48.81|45.17|48.81|45.17|48.78|45.14|0
1646345100000|2022-03-03 22:05:00|48.79|45.15|48.79|45.15|48.8|45.16|48.78|45.14|0
1646345400000|2022-03-03 22:10:00|48.8|45.16|48.77|45.13|48.8|45.16|48.75|45.11|0
1646345700000|2022-03-03 22:15:00|48.76|45.12|48.77|45.13|48.77|45.13|48.76|45.12|0
1646346000000|2022-03-03 22:20:00|48.76|45.12|48.68|45.04|48.76|45.12|48.68|45.04|0
1646346300000|2022-03-03 22:25:00|48.67|45.03|48.68|45.04|48.72|45.08|48.67|45.03|0
1646346600000|2022-03-03 22:30:00|48.67|45.03|48.69|45.05|48.69|45.05|48.66|45.02|0
1646346900000|2022-03-03 22:35:00|48.7|45.06|48.73|45.09|48.73|45.09|48.69|45.05|0
1646347200000|2022-03-03 22:40:00|48.72|45.08|48.73|45.09|48.73|45.09|48.72|45.08|0
1646347500000|2022-03-03 22:45:00|48.72|45.08|48.73|45.09|48.73|45.09|48.72|45.08|0
1646347800000|2022-03-03 22:50:00|48.72|45.08|48.75|45.11|48.75|45.11|48.72|45.08|0
1646348100000|2022-03-03 22:55:00|48.74|45.1|48.69|45.05|48.74|45.1|48.69|45.05|0
1646348400000|2022-03-03 23:00:00|48.61|44.97|48.76|45.12|48.82|45.18|48.59|44.95|0
1646348700000|2022-03-03 23:05:00|48.75|45.11|48.78|45.14|48.92|45.28|48.72|45.08|0
1646349000000|2022-03-03 23:10:00|48.76|45.12|48.61|44.97|48.84|45.2|48.58|44.94|0
1646349300000|2022-03-03 23:15:00|48.62|44.98|48.57|44.93|48.63|44.99|48.5|44.86|0
1646349600000|2022-03-03 23:20:00|48.53|44.89|48.73|45.09|48.73|45.09|48.52|44.88|0
1646349900000|2022-03-03 23:25:00|48.72|45.08|48.63|44.99|48.78|45.14|48.61|44.97|0
1646350200000|2022-03-03 23:30:00|48.6|44.96|48.39|44.75|48.61|44.97|48.35|44.71|0
1646350500000|2022-03-03 23:35:00|48.37|44.73|48.28|44.64|48.37|44.73|48.24|44.6|0
1646350800000|2022-03-03 23:40:00|48.27|44.63|48.31|44.67|48.35|44.71|48.26|44.62|0
1646351100000|2022-03-03 23:45:00|48.29|44.65|48.34|44.7|48.37|44.73|48.22|44.58|0
1646351400000|2022-03-03 23:50:00|48.35|44.71|48.27|44.63|48.36|44.72|48.23|44.59|0
1646351700000|2022-03-03 23:55:00|48.29|44.65|48.27|44.63|48.29|44.65|48.14|44.5|0
1646352000000|2022-03-04 00:00:00|48.25|44.61|48.14|44.5|48.36|44.72|48.1|44.46|0
1646352300000|2022-03-04 00:05:00|48.19|44.55|49.23|45.59|49.31|45.67|48.19|44.55|0
1646352600000|2022-03-04 00:10:00|49.38|45.74|49.53|45.89|50.07|46.43|49.19|45.55|0
1646352900000|2022-03-04 00:15:00|49.57|45.93|50.18|46.54|50.22|46.58|49.56|45.92|0
1646353200000|2022-03-04 00:20:00|50.19|46.55|51.13|47.49|51.34|47.7|50.08|46.44|0
1646353500000|2022-03-04 00:25:00|51.19|47.55|51.23|47.59|51.23|47.59|50.69|47.05|0
1646353800000|2022-03-04 00:30:00|51.27|47.63|52.07|48.43|52.13|48.49|51.04|47.4|0
1646354100000|2022-03-04 00:35:00|52.04|48.4|54.02|49.26|54.07|49.51|51.52|47.88|0
1646354400000|2022-03-04 00:40:00|54.05|49.29|54.43|49.67|54.82|50.06|53.89|49.13|0
1646354700000|2022-03-04 00:45:00|54.42|49.66|56.26|51.5|56.49|51.73|54.01|49.25|0
1646355000000|2022-03-04 00:50:00|56.11|51.35|56.82|52.06|56.82|52.06|56.01|51.25|0
1646355300000|2022-03-04 00:55:00|56.85|52.09|57.25|52.49|58.13|53.37|56.74|51.98|0
1646355600000|2022-03-04 01:00:00|57.24|52.48|55.72|50.96|57.93|53.17|55.72|50.96|0
1646355900000|2022-03-04 01:05:00|55.73|50.97|57.54|52.78|57.79|53.03|55.55|50.79|0
1646356200000|2022-03-04 01:10:00|57.39|52.63|56.79|52.03|58.16|53.4|56.6|51.84|0
1646356500000|2022-03-04 01:15:00|56.92|52.16|56.48|51.72|57.26|52.5|56.35|51.59|0
1646356800000|2022-03-04 01:20:00|56.5|51.74|54.2|49.44|56.67|51.91|53.97|49.21|0
1646357100000|2022-03-04 01:25:00|54.24|49.48|54.66|49.9|55.09|50.33|54.24|49.48|0
1646357400000|2022-03-04 01:30:00|54.62|49.86|54.05|49.29|54.97|50.21|54.04|49.28|0
1646357700000|2022-03-04 01:35:00|53.93|49.17|54.01|49.25|54.19|49.43|53.44|48.68|0
1646358000000|2022-03-04 01:40:00|53.99|49.23|53.93|49.17|54.38|49.62|53.8|49.04|0
1646358300000|2022-03-04 01:45:00|53.9|49.14|53.37|48.61|54.19|49.43|53.27|48.51|0
1646358600000|2022-03-04 01:50:00|53.36|48.6|52.8|48.04|53.36|48.6|52.31|47.55|0
1646358900000|2022-03-04 01:55:00|52.79|48.03|52.95|48.19|52.97|48.21|52.55|47.79|0
1646359200000|2022-03-04 02:00:00|52.87|48.11|53.64|48.88|53.9|49.14|52.77|48.01|0
1646359500000|2022-03-04 02:05:00|53.6|48.84|53.43|48.67|53.7|48.94|53.22|48.46|0
1646359800000|2022-03-04 02:10:00|53.42|48.66|53.05|48.29|53.5|48.74|52.84|48.08|0
1646360100000|2022-03-04 02:15:00|53.06|48.3|53.53|48.77|53.57|48.81|52.89|48.13|0
1646360400000|2022-03-04 02:20:00|53.45|48.69|53.42|48.66|53.6|48.84|53.24|48.48|0
1646360700000|2022-03-04 02:25:00|53.39|48.63|53.73|48.97|53.83|49.07|53.38|48.62|0
1646361000000|2022-03-04 02:30:00|53.68|48.92|53.39|48.63|53.68|48.92|53.3|48.54|0
1646361300000|2022-03-04 02:35:00|53.38|48.62|52.78|48.02|53.52|48.76|52.64|47.88|0
1646361600000|2022-03-04 02:40:00|52.8|48.04|53.09|48.33|53.19|48.43|52.75|47.99|0
1646361900000|2022-03-04 02:45:00|53.08|48.32|53.41|48.65|53.53|48.77|53.08|48.32|0
1646362200000|2022-03-04 02:50:00|53.47|48.71|53.86|49.1|54.29|49.53|53.39|48.63|0
1646362500000|2022-03-04 02:55:00|53.91|49.15|53.86|49.1|54.17|49.41|53.62|48.86|0
1646362800000|2022-03-04 03:00:00|53.87|49.11|53.65|48.89|53.87|49.11|53.32|48.56|0
1646363100000|2022-03-04 03:05:00|53.68|48.92|53.13|49.49|54.03|49.77|53.03|48.92|0
1646363400000|2022-03-04 03:10:00|53.14|49.5|53.16|49.52|53.58|49.94|53.07|49.43|0
1646363700000|2022-03-04 03:15:00|53.22|49.58|53.66|50.02|53.66|50.02|53.1|49.46|0
1646364000000|2022-03-04 03:20:00|53.64|50|53.27|49.63|53.64|50|53.24|49.6|0
1646364300000|2022-03-04 03:25:00|53.28|49.64|53.27|49.63|53.71|50.07|53.12|49.48|0
1646364600000|2022-03-04 03:30:00|53.25|49.61|53.17|49.53|53.39|49.75|53.05|49.41|0
1646364900000|2022-03-04 03:35:00|53.18|49.54|53.17|49.53|53.4|49.76|52.93|49.29|0
1646365200000|2022-03-04 03:40:00|53.18|49.54|53.41|49.77|53.55|49.91|53.18|49.54|0
1646365500000|2022-03-04 03:45:00|53.44|49.8|53.91|50.27|53.95|50.31|53.35|49.71|0
1646365800000|2022-03-04 03:50:00|53.93|50.29|53.66|50.02|54.03|50.39|53.62|49.98|0
1646366100000|2022-03-04 03:55:00|53.68|50.04|53.74|50.1|53.83|50.19|53.53|49.89|0
1646366400000|2022-03-04 04:00:00|53.72|50.08|53.81|50.17|53.89|50.25|53.63|49.99|0
1646366700000|2022-03-04 04:05:00|53.78|50.14|53.48|49.84|53.97|50.33|53.36|49.72|0
1646367000000|2022-03-04 04:10:00|53.47|49.83|53.61|49.97|53.67|50.03|53.41|49.77|0
1646367300000|2022-03-04 04:15:00|53.58|49.94|53.36|49.72|53.65|50.01|53.32|49.68|0
1646367600000|2022-03-04 04:20:00|53.37|49.73|53.7|50.06|53.77|50.13|53.35|49.71|0
1646367900000|2022-03-04 04:25:00|53.68|50.04|53.6|49.96|53.77|50.13|53.43|49.79|0
1646368200000|2022-03-04 04:30:00|53.58|49.94|53.74|50.1|53.89|50.25|53.47|49.83|0
1646368500000|2022-03-04 04:35:00|53.75|50.11|53.41|49.77|53.8|50.16|53.4|49.76|0
1646368800000|2022-03-04 04:40:00|53.42|49.78|53.32|49.68|53.42|49.78|53.19|49.55|0
1646369100000|2022-03-04 04:45:00|53.31|49.67|53.5|49.86|53.68|50.04|53.31|49.67|0
1646369400000|2022-03-04 04:50:00|53.46|49.82|53.34|49.7|53.48|49.84|53.33|49.69|0
1646369700000|2022-03-04 04:55:00|53.36|49.72|53.17|49.53|53.38|49.74|53.04|49.4|0
1646370000000|2022-03-04 05:00:00|53.13|49.49|52.82|49.18|53.24|49.6|52.82|49.18|0
1646370300000|2022-03-04 05:05:00|52.8|49.16|52.8|49.16|52.94|49.3|52.72|49.08|0
1646370600000|2022-03-04 05:10:00|52.79|49.15|52.45|48.81|52.79|49.15|52.37|48.73|0
1646370900000|2022-03-04 05:15:00|52.4|48.76|52.49|48.85|52.65|49.01|52.39|48.75|0
1646371200000|2022-03-04 05:20:00|52.46|48.82|52.53|48.89|52.64|49|52.37|48.73|0
1646371500000|2022-03-04 05:25:00|52.52|48.88|52.63|48.99|52.67|49.03|52.49|48.85|0
1646371800000|2022-03-04 05:30:00|52.67|49.03|52.53|48.89|52.68|49.04|52.47|48.83|0
1646372100000|2022-03-04 05:35:00|52.54|48.9|52.56|48.92|52.61|48.97|52.43|48.79|0
1646372400000|2022-03-04 05:40:00|52.57|48.93|52.68|49.04|52.86|49.22|52.45|48.81|0
1646372700000|2022-03-04 05:45:00|52.69|49.05|52.74|49.1|52.9|49.26|52.56|48.92|0
1646373000000|2022-03-04 05:50:00|52.73|49.09|52.46|48.82|52.78|49.14|52.43|48.79|0
1646373300000|2022-03-04 05:55:00|52.49|48.85|52.17|48.53|52.51|48.87|52.1|48.46|0
1646373600000|2022-03-04 06:00:00|52.2|48.56|51.84|48.2|52.35|48.71|51.8|48.16|0
1646373900000|2022-03-04 06:05:00|51.82|48.18|51.58|47.94|51.82|48.18|51.28|47.64|0
1646374200000|2022-03-04 06:10:00|51.59|47.95|51.67|48.03|51.75|48.11|51.55|47.91|0
1646374500000|2022-03-04 06:15:00|51.65|48.01|51.67|48.03|51.73|48.09|51.43|47.79|0
1646374800000|2022-03-04 06:20:00|51.68|48.04|51.83|48.19|51.97|48.33|51.67|48.03|0
1646375100000|2022-03-04 06:25:00|51.79|48.15|51.56|47.92|51.81|48.17|51.55|47.91|0
1646375400000|2022-03-04 06:30:00|51.59|47.95|51.72|48.36|51.99|48.42|51.56|47.92|0
1646375700000|2022-03-04 06:35:00|51.74|48.38|51.74|48.38|51.78|48.42|51.56|48.2|0
1646376000000|2022-03-04 06:40:00|51.73|48.37|51.72|48.36|51.96|48.6|51.65|48.29|0
1646376300000|2022-03-04 06:45:00|51.74|48.38|51.91|48.55|52.03|48.67|51.74|48.38|0
1646376600000|2022-03-04 06:50:00|51.87|48.51|51.98|48.62|52|48.64|51.81|48.45|0
1646376900000|2022-03-04 06:55:00|51.99|48.63|51.75|48.39|52.01|48.65|51.66|48.3|0
1646377200000|2022-03-04 07:00:00|51.77|48.41|51.43|48.07|51.91|48.55|51.33|47.97|0
1646377500000|2022-03-04 07:05:00|51.38|48.02|51.08|47.72|51.42|48.06|50.81|47.45|0
1646377800000|2022-03-04 07:10:00|51.11|47.75|51.49|48.13|51.5|48.14|51.03|47.67|0
1646378100000|2022-03-04 07:15:00|51.53|48.17|52.06|48.7|52.07|48.71|51.38|48.02|0
1646378400000|2022-03-04 07:20:00|52.02|48.66|52.81|49.45|53.42|50.06|50.55|47.19|0
1646378700000|2022-03-04 07:25:00|52.89|49.53|52.71|49.35|53.36|50|51.32|47.96|0
1646379000000|2022-03-04 07:30:00|52.72|49.36|52.84|49.48|52.84|49.48|52.54|49.18|0
1646379300000|2022-03-04 07:35:00|52.82|49.46|52.57|49.21|53.1|49.74|52.52|49.16|0
1646379600000|2022-03-04 07:40:00|52.61|49.25|52.51|49.15|52.71|49.35|52.47|49.11|0
1646379900000|2022-03-04 07:45:00|52.48|49.12|52.52|49.16|52.56|49.2|52.2|48.84|0
1646380200000|2022-03-04 07:50:00|52.53|49.17|52.49|49.13|52.65|49.29|52.42|49.06|0
1646380500000|2022-03-04 07:55:00|52.47|49.11|51.72|48.36|52.52|49.16|51.61|48.25|0
1646380800000|2022-03-04 08:00:00|51.79|48.43|52.11|48.75|52.11|48.75|51.29|47.93|0
1646381100000|2022-03-04 08:05:00|51.9|49.02|50.9|48.02|51.94|49.06|50.9|48.02|0
1646381400000|2022-03-04 08:10:00|50.89|48.01|50.21|47.33|50.9|48.02|50.01|47.13|0
1646381700000|2022-03-04 08:15:00|50.19|47.31|50.58|47.7|50.74|47.86|50.19|47.31|0
1646382000000|2022-03-04 08:20:00|50.57|47.69|50.26|47.38|50.64|47.76|49.88|47|0
1646382300000|2022-03-04 08:25:00|50.28|47.4|50.65|47.77|50.71|47.83|50.18|47.3|0
1646382600000|2022-03-04 08:30:00|50.7|47.82|51.46|48.58|51.58|48.7|50.7|47.82|0
1646382900000|2022-03-04 08:35:00|51.5|48.62|51.77|48.89|51.88|49|51.35|48.47|0
1646383200000|2022-03-04 08:40:00|51.8|48.92|52.34|49.46|52.49|49.61|51.53|48.65|0
1646383500000|2022-03-04 08:45:00|52.27|49.39|52.18|49.3|52.48|49.6|51.99|49.11|0
1646383800000|2022-03-04 08:50:00|52.23|49.35|52.27|49.39|52.64|49.76|52.14|49.26|0
1646384100000|2022-03-04 08:55:00|52.28|49.4|52.57|49.69|52.65|49.77|52.2|49.32|0
1646384400000|2022-03-04 09:00:00|52.55|49.67|54.36|51.48|54.47|51.59|52.42|49.54|0
1646384700000|2022-03-04 09:05:00|54.35|51.47|54.84|51.96|54.98|52.1|54.25|51.37|0
1646385000000|2022-03-04 09:10:00|54.81|51.93|54.86|51.98|55|52.12|54.72|51.84|0
1646385300000|2022-03-04 09:15:00|54.87|51.99|55.08|52.2|56.01|53.13|54.78|51.9|0
1646385600000|2022-03-04 09:20:00|55.1|52.22|55.52|52.64|55.89|53.01|55.07|52.19|0
1646385900000|2022-03-04 09:25:00|55.55|52.67|54.91|52.03|55.78|52.9|54.91|52.03|0
1646386200000|2022-03-04 09:30:00|54.97|52.09|54.77|51.89|55.05|52.17|54|51.12|0
1646386500000|2022-03-04 09:35:00|54.72|51.84|55.47|52.59|55.47|52.59|54.71|51.83|0
1646386800000|2022-03-04 09:40:00|55.57|52.69|55.4|52.52|55.85|52.97|55.24|52.36|0
1646387100000|2022-03-04 09:45:00|55.38|52.5|55.65|52.77|55.68|52.8|55.03|52.15|0
1646387400000|2022-03-04 09:50:00|55.64|52.76|55.8|52.92|55.8|52.92|55.39|52.51|0
1646387700000|2022-03-04 09:55:00|55.81|52.93|55.72|52.84|56.17|53.29|55.65|52.77|0
1646388000000|2022-03-04 10:00:00|55.71|52.83|55.55|52.67|56.03|53.15|55.41|52.53|0
1646388300000|2022-03-04 10:05:00|55.57|52.69|55.72|52.84|55.73|52.85|55.36|52.48|0
1646388600000|2022-03-04 10:10:00|55.75|52.87|55.56|52.68|55.88|53|55.4|52.52|0
1646388900000|2022-03-04 10:15:00|55.59|52.71|55.41|52.53|55.67|52.79|55.3|52.42|0
1646389200000|2022-03-04 10:20:00|55.43|52.55|54.44|51.56|55.56|52.68|54.36|51.48|0
1646389500000|2022-03-04 10:25:00|54.45|51.57|53.98|51.1|54.57|51.69|53.98|51.1|0
1646389800000|2022-03-04 10:30:00|54|51.12|54.45|51.57|54.49|51.61|53.99|51.11|0
1646390100000|2022-03-04 10:35:00|54.46|51.58|54.56|51.68|54.63|51.75|54.44|51.56|0
1646390400000|2022-03-04 10:40:00|54.6|51.72|54.83|51.95|54.85|51.97|54.52|51.64|0
1646390700000|2022-03-04 10:45:00|54.82|51.94|55.35|52.47|55.54|52.66|54.79|51.91|0
1646391000000|2022-03-04 10:50:00|55.37|52.49|55.82|52.94|55.82|52.94|55.26|52.38|0
1646391300000|2022-03-04 10:55:00|55.81|52.93|55.85|52.97|56.4|53.52|55.46|52.58|0
1646391600000|2022-03-04 11:00:00|55.83|52.95|55.68|52.8|56.09|53.21|55.65|52.77|0
1646391900000|2022-03-04 11:05:00|55.7|52.82|55.46|52.58|55.89|53.01|55.4|52.52|0
1646392200000|2022-03-04 11:10:00|55.52|52.64|55.98|53.1|56.02|53.14|55.45|52.57|0
1646392500000|2022-03-04 11:15:00|55.99|53.11|56.21|53.33|56.25|53.37|55.84|52.96|0
1646392800000|2022-03-04 11:20:00|56.25|53.37|55.69|52.81|56.35|53.47|55.66|52.78|0
1646393100000|2022-03-04 11:25:00|55.71|52.83|55.56|52.68|55.79|52.91|55.56|52.68|0
1646393400000|2022-03-04 11:30:00|55.57|52.69|55.45|52.57|55.77|52.89|55.41|52.53|0
1646393700000|2022-03-04 11:35:00|55.42|52.54|55.89|53.01|55.89|53.01|55.41|52.53|0
1646394000000|2022-03-04 11:40:00|55.88|53|55.69|52.81|55.98|53.1|55.56|52.68|0
1646394300000|2022-03-04 11:45:00|55.76|52.88|55.64|52.76|55.87|52.99|55.51|52.63|0
1646394600000|2022-03-04 11:50:00|55.65|52.77|55.38|52.5|55.83|52.95|55.31|52.43|0
1646394900000|2022-03-04 11:55:00|55.37|52.49|55.71|52.83|55.9|53.02|55.34|52.46|0
1646395200000|2022-03-04 12:00:00|55.69|52.81|55.57|52.69|55.9|53.02|55.51|52.63|0
1646395500000|2022-03-04 12:05:00|55.58|52.7|56.21|53.33|56.21|53.33|55.57|52.69|0
1646395800000|2022-03-04 12:10:00|56.22|53.34|56.53|53.65|56.57|53.69|56.09|53.21|0
1646396100000|2022-03-04 12:15:00|56.56|53.68|56.59|53.71|56.83|53.95|55.32|52.44|0
1646396400000|2022-03-04 12:20:00|56.61|53.73|56.86|53.98|56.92|54.04|56.53|53.65|0
1646396700000|2022-03-04 12:25:00|56.89|54.01|57.33|54.45|57.4|54.52|56.85|53.97|0
1646397000000|2022-03-04 12:30:00|57.35|54.47|57.29|54.41|57.39|54.51|57.11|54.23|0
1646397300000|2022-03-04 12:35:00|57.33|54.45|56.69|53.81|57.37|54.49|56.64|53.76|0
1646397600000|2022-03-04 12:40:00|56.66|53.78|56.54|53.66|56.83|53.95|56.52|53.64|0
1646397900000|2022-03-04 12:45:00|56.44|53.56|56.23|53.35|56.44|53.56|55.95|53.07|0
1646398200000|2022-03-04 12:50:00|56.25|53.37|56.47|53.59|56.73|53.85|56.19|53.31|0
1646398500000|2022-03-04 12:55:00|56.46|53.58|55.69|52.81|56.5|53.62|55.62|52.74|0
1646398800000|2022-03-04 13:00:00|55.7|52.82|55.71|52.83|55.93|53.05|55.5|52.62|0
1646399100000|2022-03-04 13:05:00|55.73|52.85|55.75|52.87|55.78|52.9|55.37|52.49|0
1646399400000|2022-03-04 13:10:00|55.79|52.91|55.81|52.93|55.94|53.06|55.67|52.79|0
1646399700000|2022-03-04 13:15:00|55.82|52.94|56.12|53.24|56.13|53.25|55.71|52.83|0
1646400000000|2022-03-04 13:20:00|56.07|53.19|55.94|53.06|56.09|53.21|55.66|52.78|0
1646400300000|2022-03-04 13:25:00|55.95|53.07|55.7|52.82|56|53.12|55.47|52.59|0
1646400600000|2022-03-04 13:30:00|55.74|52.86|54.84|51.96|55.75|52.87|51.36|48.48|0
1646400900000|2022-03-04 13:35:00|54.81|51.93|55.3|52.42|55.41|52.53|54.74|51.86|0
1646401200000|2022-03-04 13:40:00|55.29|52.41|55.62|52.74|55.63|52.75|54.97|52.09|0
1646401500000|2022-03-04 13:45:00|55.64|52.76|56.19|53.31|56.19|53.31|55.31|52.43|0
1646401800000|2022-03-04 13:50:00|56.24|53.36|56.35|53.47|56.45|53.57|55.93|53.05|0
1646402100000|2022-03-04 13:55:00|56.32|53.44|56.49|53.61|56.74|53.86|56.04|53.16|0
1646402400000|2022-03-04 14:00:00|56.48|53.6|56.64|53.76|56.65|53.77|56.28|53.4|0
1646402700000|2022-03-04 14:05:00|56.63|53.75|56.93|54.05|57.04|54.16|56.59|53.71|0
1646403000000|2022-03-04 14:10:00|56.97|54.09|56.79|53.91|57.1|54.22|56.53|53.65|0
1646403300000|2022-03-04 14:15:00|56.8|53.92|56.58|53.7|56.89|54.01|56.44|53.56|0
1646403600000|2022-03-04 14:20:00|56.61|53.73|56.31|53.43|56.64|53.76|56.04|53.16|0
1646403900000|2022-03-04 14:25:00|56.27|53.39|56.42|53.54|56.46|53.58|56.17|53.29|0
1646404200000|2022-03-04 14:30:00|56.48|53.6|55.64|52.76|56.48|53.6|55.26|52.38|0
1646404500000|2022-03-04 14:35:00|55.62|52.74|56.52|53.64|56.69|53.81|54.97|52.09|0
1646404800000|2022-03-04 14:40:00|56.56|53.68|57.09|54.21|57.28|54.4|56.56|53.68|0
1646405100000|2022-03-04 14:45:00|57.07|54.19|58.31|55.43|58.31|55.43|56.94|54.06|0
1646405400000|2022-03-04 14:50:00|58.24|55.36|57.76|54.88|58.39|55.51|57.36|54.48|0
1646405700000|2022-03-04 14:55:00|57.71|54.83|56.41|53.53|57.98|55.1|56.24|53.36|0
1646406000000|2022-03-04 15:00:00|56.45|53.57|56.64|53.76|56.95|54.07|55.89|53.01|0
1646406300000|2022-03-04 15:05:00|56.67|53.79|57.15|54.27|57.22|54.34|55.56|52.68|0
1646406600000|2022-03-04 15:10:00|57.13|54.25|57.69|54.81|58.21|55.33|55.74|52.86|0
1646406900000|2022-03-04 15:15:00|57.74|54.86|57.69|54.81|58|55.12|57.41|54.53|0
1646407200000|2022-03-04 15:20:00|57.63|54.75|57.41|54.53|57.79|54.91|57.07|54.19|0
1646407500000|2022-03-04 15:25:00|57.39|54.51|57.71|54.83|58.18|55.3|56.95|54.07|0
1646407800000|2022-03-04 15:30:00|57.72|54.84|58.12|55.24|58.38|55.5|57.56|54.68|0
1646408100000|2022-03-04 15:35:00|58.14|55.26|57.49|54.61|58.14|55.26|56.98|54.1|0
1646408400000|2022-03-04 15:40:00|57.47|54.59|58.29|55.41|58.29|55.41|57.47|54.59|0
1646408700000|2022-03-04 15:45:00|58.27|55.39|58.42|55.54|58.66|55.78|57.94|55.06|0
1646409000000|2022-03-04 15:50:00|58.44|55.56|58.2|55.32|58.59|55.71|58.05|55.17|0
1646409300000|2022-03-04 15:55:00|58.26|55.38|58.72|55.84|58.8|55.92|58.26|55.38|0
1646409600000|2022-03-04 16:00:00|58.67|55.79|58.87|55.99|58.91|56.03|58.35|55.47|0
1646409900000|2022-03-04 16:05:00|58.85|55.97|58.8|55.92|59.04|56.16|58.6|55.72|0
1646410200000|2022-03-04 16:10:00|58.82|55.94|58.93|56.05|59.22|56.34|58.78|55.9|0
1646410500000|2022-03-04 16:15:00|58.89|56.01|58.34|55.46|59.06|56.18|58.04|55.16|0
1646410800000|2022-03-04 16:20:00|58.36|55.48|58.25|55.37|58.82|55.94|58.16|55.28|0
1646411100000|2022-03-04 16:25:00|58.27|55.39|58.18|55.3|58.64|55.76|57.95|55.07|0
1646411400000|2022-03-04 16:30:00|58.25|55.37|58.51|55.63|58.86|55.98|58.08|55.2|0
1646411700000|2022-03-04 16:35:00|58.5|55.62|57.73|54.85|59.12|56.24|57.68|54.8|0
1646412000000|2022-03-04 16:40:00|57.76|54.88|57.77|54.89|58.07|55.19|57.51|54.63|0
1646412300000|2022-03-04 16:45:00|57.75|54.87|57.45|54.57|57.9|55.02|57.38|54.5|0
1646412600000|2022-03-04 16:50:00|57.42|54.54|57.9|55.02|58|55.12|57.42|54.54|0
1646412900000|2022-03-04 16:55:00|57.86|54.98|58.04|55.16|58.24|55.36|57.79|54.91|0
1646413200000|2022-03-04 17:00:00|58.07|55.19|58.04|55.16|58.46|55.58|57.91|55.03|0
1646413500000|2022-03-04 17:05:00|58.15|55.27|57.67|54.79|58.41|55.53|57.48|54.6|0
1646413800000|2022-03-04 17:10:00|57.69|54.81|56.48|53.6|57.69|54.81|56.35|53.47|0
1646414100000|2022-03-04 17:15:00|56.46|53.58|56.33|53.45|56.48|53.6|55.79|52.91|0
1646414400000|2022-03-04 17:20:00|56.29|53.41|56.69|53.81|56.84|53.96|56.19|53.31|0
1646414700000|2022-03-04 17:25:00|56.73|53.85|56.12|53.24|56.99|54.11|55.99|53.11|0
1646415000000|2022-03-04 17:30:00|56.15|53.27|56.31|53.43|56.41|53.53|55.89|53.01|0
1646415300000|2022-03-04 17:35:00|56.33|53.45|54.9|52.02|57.05|54.17|54.79|51.91|0
1646415600000|2022-03-04 17:40:00|54.8|51.92|55.54|52.66|55.67|52.79|54.8|51.92|0
1646415900000|2022-03-04 17:45:00|55.58|52.7|55.15|52.27|55.67|52.79|55.08|52.2|0
1646416200000|2022-03-04 17:50:00|55.17|52.29|54.89|52.01|55.37|52.49|54.59|51.71|0
1646416500000|2022-03-04 17:55:00|54.88|52|54.5|51.62|54.88|52|54.18|51.3|0
1646416800000|2022-03-04 18:00:00|54.46|51.58|53.63|50.75|54.46|51.58|53.63|50.75|0
1646417100000|2022-03-04 18:05:00|53.53|50.65|53.42|50.54|53.78|50.9|53.33|50.45|0
1646417400000|2022-03-04 18:10:00|53.36|50.48|53.88|51|53.91|51.03|53.36|50.48|0
1646417700000|2022-03-04 18:15:00|53.89|51.01|54.35|51.47|54.82|51.94|53.62|50.74|0
1646418000000|2022-03-04 18:20:00|54.33|51.45|54.53|51.65|54.53|51.65|53.96|51.08|0
1646418300000|2022-03-04 18:25:00|54.56|51.68|54.53|51.65|54.57|51.69|54.23|51.35|0
1646418600000|2022-03-04 18:30:00|54.55|51.67|54.3|51.42|54.55|51.67|54.1|51.22|0
1646418900000|2022-03-04 18:35:00|54.24|51.36|53.73|50.85|54.33|51.45|53.69|50.81|0
1646419200000|2022-03-04 18:40:00|53.93|51.05|54.99|52.11|55.04|52.16|53.93|51.05|0
1646419500000|2022-03-04 18:45:00|55|52.12|55.04|52.16|55.25|52.37|55|52.12|0
1646419800000|2022-03-04 18:50:00|55|52.12|54.79|51.91|55.04|52.16|54.73|51.85|0
1646420100000|2022-03-04 18:55:00|54.8|51.92|55.66|52.78|55.74|52.86|54.66|51.78|0
1646420400000|2022-03-04 19:00:00|55.64|52.76|55.76|52.88|56.25|53.37|55.38|52.5|0
1646420700000|2022-03-04 19:05:00|55.78|52.9|55.68|52.8|55.91|53.03|55.53|52.65|0
1646421000000|2022-03-04 19:10:00|55.76|52.88|56.05|53.17|56.12|53.24|55.74|52.86|0
1646421300000|2022-03-04 19:15:00|56.03|53.15|55.88|53|56.26|53.38|55.82|52.94|0
1646421600000|2022-03-04 19:20:00|55.8|52.92|55.15|52.27|55.92|53.04|54.14|51.26|0
1646421900000|2022-03-04 19:25:00|55.23|52.35|55.29|52.41|55.63|52.75|54.8|51.92|0
1646422200000|2022-03-04 19:30:00|55.31|52.43|55.15|52.27|55.56|52.68|54.96|52.08|0
1646422500000|2022-03-04 19:35:00|55.13|52.25|55.29|52.41|55.58|52.7|55.02|52.14|0
1646422800000|2022-03-04 19:40:00|55.27|52.39|56.05|53.17|56.1|53.22|55.27|52.39|0
1646423100000|2022-03-04 19:45:00|56.03|53.15|56.23|53.35|56.31|53.43|55.89|53.01|0
1646423400000|2022-03-04 19:50:00|56.25|53.37|56.18|53.3|56.37|53.49|55.72|52.84|0
1646423700000|2022-03-04 19:55:00|56.14|53.26|56.9|54.02|56.99|54.11|55.95|53.07|0
1646424000000|2022-03-04 20:00:00|56.95|54.07|56.13|53.25|56.95|54.07|55.84|52.96|0
1646424300000|2022-03-04 20:05:00|56.12|53.24|56.09|53.21|56.26|53.38|55.53|52.65|0
1646424600000|2022-03-04 20:10:00|55.93|53.05|56.47|53.59|56.54|53.66|55.67|52.79|0
1646424900000|2022-03-04 20:15:00|56.42|53.54|56.3|53.42|56.51|53.63|55.86|52.98|0
1646425200000|2022-03-04 20:20:00|56.32|53.44|56.13|53.25|56.62|53.74|55.96|53.08|0
1646425500000|2022-03-04 20:25:00|56.11|53.23|55.71|52.83|56.11|53.23|55.13|52.25|0
1646425800000|2022-03-04 20:30:00|55.81|52.93|55.83|52.95|56.13|53.25|55.46|52.58|0
1646426100000|2022-03-04 20:35:00|55.79|52.91|56.21|53.33|56.61|53.73|55.56|52.68|0
1646426400000|2022-03-04 20:40:00|56.27|53.39|55.83|52.95|56.33|53.45|55.6|52.72|0
1646426700000|2022-03-04 20:45:00|55.89|53.01|56.21|53.33|56.35|53.47|55.27|52.39|0
1646427000000|2022-03-04 20:50:00|56.31|53.43|53.69|50.81|56.31|53.43|53.69|50.81|0
1646427300000|2022-03-04 20:55:00|53.61|50.73|53.2|50.32|53.75|50.87|53.16|50.28|0
1646427600000|2022-03-04 21:00:00|53.53|50.65|53.63|50.75|53.85|50.97|53.49|50.61|0
1646427900000|2022-03-04 21:05:00|53.61|50.73|53.64|50.76|54.01|51.13|53.54|50.66|0
1646428200000|2022-03-04 21:10:00|53.65|50.77|53.91|51.03|53.95|51.07|53.59|50.71|0
1646640300000|2022-03-07 08:05:00|61.54|58.42|61.2|58.08|61.54|58.42|60.69|57.57|0
1646640600000|2022-03-07 08:10:00|61.17|58.05|61.65|58.53|61.95|58.83|60.96|57.84|0
1646640900000|2022-03-07 08:15:00|61.66|58.54|62.4|59.28|62.93|59.81|61.27|58.15|0
1646641200000|2022-03-07 08:20:00|62.38|59.26|63.23|60.11|63.23|60.11|62.36|59.24|0
1646641500000|2022-03-07 08:25:00|63.31|60.19|63.06|59.94|63.31|60.19|62.75|59.63|0
1646641800000|2022-03-07 08:30:00|63.12|60|63.04|59.92|63.7|60.58|63.04|59.92|0
1646642100000|2022-03-07 08:35:00|63.02|59.9|62.37|59.25|63.2|60.08|61.88|58.76|0
1646642400000|2022-03-07 08:40:00|62.33|59.21|62.94|59.82|63.07|59.95|61.44|58.32|0
1646642700000|2022-03-07 08:45:00|62.93|59.81|62.72|59.6|63.03|59.91|62.25|59.13|0
1646643000000|2022-03-07 08:50:00|62.77|59.65|62.28|59.16|62.84|59.72|62.1|58.98|0
1646643300000|2022-03-07 08:55:00|62.26|59.14|61.85|58.73|62.26|59.14|61.52|58.4|0
1646643600000|2022-03-07 09:00:00|61.88|58.76|60.78|57.66|62.3|59.18|60.74|57.62|0
1646643900000|2022-03-07 09:05:00|60.7|57.58|59.78|56.66|60.74|57.62|59.59|56.47|0
1646644200000|2022-03-07 09:10:00|59.76|56.64|60.45|57.33|60.57|57.45|59.75|56.63|0
1646644500000|2022-03-07 09:15:00|60.43|57.31|60.83|57.71|61.08|57.96|60.43|57.31|0
1646644800000|2022-03-07 09:20:00|60.81|57.69|60.88|57.76|60.9|57.78|60.35|57.23|0
1646645100000|2022-03-07 09:25:00|60.87|57.75|60.79|57.67|60.98|57.86|60.43|57.31|0
1646645400000|2022-03-07 09:30:00|60.81|57.69|61.37|58.25|61.47|58.35|60.71|57.59|0
1646645700000|2022-03-07 09:35:00|61.4|58.28|62.02|58.9|62.02|58.9|60.94|57.82|0
1646646000000|2022-03-07 09:40:00|62.05|58.93|61.74|58.62|62.17|59.05|61.43|58.31|0
1646646300000|2022-03-07 09:45:00|61.77|58.65|62.29|59.17|62.41|59.29|61.75|58.63|0
1646646600000|2022-03-07 09:50:00|62.27|59.15|61.91|58.79|62.51|59.39|61.84|58.72|0
1646646900000|2022-03-07 09:55:00|61.96|58.84|61.58|58.46|62.05|58.93|61.32|58.2|0
1646647200000|2022-03-07 10:00:00|61.61|58.49|61.58|58.46|61.76|58.64|61.29|58.17|0
1646647500000|2022-03-07 10:05:00|61.54|58.42|61.53|58.41|61.82|58.7|61.26|58.14|0
1646647800000|2022-03-07 10:10:00|61.51|58.39|61.05|57.93|61.65|58.53|60.95|57.83|0
1646648100000|2022-03-07 10:15:00|61.03|57.91|61.19|58.07|61.38|58.26|60.96|57.84|0
1646648400000|2022-03-07 10:20:00|61.22|58.1|61.24|58.12|61.32|58.2|61.04|57.92|0
1646648700000|2022-03-07 10:25:00|61.22|58.1|61.27|58.15|61.27|58.15|60.67|57.55|0
1646649000000|2022-03-07 10:30:00|61.22|58.1|61.2|58.08|61.54|58.42|61.15|58.03|0
1646649300000|2022-03-07 10:35:00|61.22|58.1|61.47|58.35|61.48|58.36|61.02|57.9|0
1646649600000|2022-03-07 10:40:00|61.44|58.32|61.29|58.17|61.48|58.36|61.11|57.99|0
1646649900000|2022-03-07 10:45:00|61.26|58.14|60.91|57.79|61.31|58.19|60.82|57.7|0
1646650200000|2022-03-07 10:50:00|60.87|57.75|60.72|57.6|60.87|57.75|60.58|57.46|0
1646650500000|2022-03-07 10:55:00|60.74|57.62|61.64|58.52|61.65|58.53|60.47|57.35|0
1646650800000|2022-03-07 11:00:00|61.67|58.55|61.97|58.85|62.07|58.95|61.51|58.39|0
1646651100000|2022-03-07 11:05:00|62.03|58.91|62.19|59.07|62.53|59.41|61.33|58.21|0
1646651400000|2022-03-07 11:10:00|62.12|59|61.9|58.78|62.14|59.02|61.77|58.65|0
1646651700000|2022-03-07 11:15:00|61.91|58.79|61.99|58.87|62.92|59.8|61.89|58.77|0
1646652000000|2022-03-07 11:20:00|62|58.88|61.46|58.34|62.09|58.97|61.22|58.1|0
1646652300000|2022-03-07 11:25:00|61.47|58.35|61.58|58.46|61.58|58.46|61.21|58.09|0
1646652600000|2022-03-07 11:30:00|61.63|58.51|61.38|58.26|61.63|58.51|61.27|58.15|0
1646652900000|2022-03-07 11:35:00|61.41|58.29|61.6|58.48|61.76|58.64|61.26|58.14|0
1646653200000|2022-03-07 11:40:00|61.59|58.47|61.12|58|61.67|58.55|61.02|57.9|0
1646653500000|2022-03-07 11:45:00|61.16|58.04|61.04|57.92|61.23|58.11|60.88|57.76|0
1646653800000|2022-03-07 11:50:00|61.05|57.93|60.58|57.46|61.15|58.03|60.46|57.34|0
1646654100000|2022-03-07 11:55:00|60.57|57.45|59.81|56.69|60.89|57.77|59.2|56.08|0
1646654400000|2022-03-07 12:00:00|59.86|56.74|58.78|55.66|59.86|56.74|58.74|55.62|0
1646654700000|2022-03-07 12:05:00|58.79|55.67|57.98|54.86|58.99|55.87|57.81|54.69|0
1646655000000|2022-03-07 12:10:00|57.91|54.79|57.57|54.45|57.91|54.79|57.3|54.18|0
1646655300000|2022-03-07 12:15:00|57.53|54.41|56.85|53.73|57.73|54.61|56.82|53.7|0
1646655600000|2022-03-07 12:20:00|56.82|53.7|56.57|53.45|57.04|53.92|56.53|53.41|0
1646655900000|2022-03-07 12:25:00|56.5|53.38|56.35|53.23|57.01|53.89|56.19|53.07|0
1646656200000|2022-03-07 12:30:00|56.25|53.13|56.35|53.23|56.59|53.47|55.93|52.81|0
1646656500000|2022-03-07 12:35:00|56.27|53.15|57.23|54.11|59.26|56.14|56.23|53.11|0
1646656800000|2022-03-07 12:40:00|57.33|54.21|57.76|54.64|57.95|54.83|57.33|54.21|0
1646657100000|2022-03-07 12:45:00|57.8|54.68|58.26|55.14|58.29|55.17|57.65|54.53|0
1646657400000|2022-03-07 12:50:00|58.24|55.12|57.73|54.61|58.29|55.17|57.67|54.55|0
1646657700000|2022-03-07 12:55:00|57.66|54.54|58.59|55.47|58.59|55.47|57.61|54.49|0
1646658000000|2022-03-07 13:00:00|58.57|55.45|58.72|55.6|58.9|55.78|58.4|55.28|0
1646658300000|2022-03-07 13:05:00|58.7|55.58|58.24|55.12|58.87|55.75|58.24|55.12|0
1646658600000|2022-03-07 13:10:00|58.26|55.14|58.13|55.01|58.31|55.19|57.9|54.78|0
1646658900000|2022-03-07 13:15:00|58.14|55.02|57.57|54.45|58.21|55.09|57.55|54.43|0
1646659200000|2022-03-07 13:20:00|57.58|54.46|57.06|53.94|57.87|54.75|56.83|53.71|0
1646659500000|2022-03-07 13:25:00|57.1|53.98|57.23|54.11|57.29|54.17|56.95|53.83|0
1646659800000|2022-03-07 13:30:00|57.19|54.07|56.59|53.47|57.29|54.17|56.59|53.47|0
1646660100000|2022-03-07 13:35:00|56.65|53.53|56.48|53.36|56.68|53.56|56.12|53|0
1646660400000|2022-03-07 13:40:00|56.4|53.28|56.59|53.47|56.71|53.59|56.04|52.92|0
1646660700000|2022-03-07 13:45:00|56.57|53.45|56.13|53.01|56.67|53.55|56.08|52.96|0
1646661000000|2022-03-07 13:50:00|56.14|53.02|56.37|53.25|56.65|53.53|56.14|53.02|0
1646661300000|2022-03-07 13:55:00|56.33|53.21|56.29|53.17|56.39|53.27|56|52.88|0
1646661600000|2022-03-07 14:00:00|56.25|53.13|55.43|52.31|56.62|53.5|55.33|52.21|0
1646661900000|2022-03-07 14:05:00|55.45|52.33|54.02|50.9|55.45|52.33|53.78|50.66|0
1646662200000|2022-03-07 14:10:00|53.98|50.86|54.37|51.25|54.55|51.43|53.98|50.86|0
1646662500000|2022-03-07 14:15:00|54.31|51.19|54.41|51.29|54.7|51.58|54.31|51.19|0
1646662800000|2022-03-07 14:20:00|54.37|51.25|53.88|50.76|54.44|51.32|53.72|50.6|0
1646663100000|2022-03-07 14:25:00|53.85|50.73|54.24|51.12|54.24|51.12|53.73|50.61|0
1646663400000|2022-03-07 14:30:00|54.29|51.17|55.19|52.07|55.23|52.11|54.06|50.94|0
1646663700000|2022-03-07 14:35:00|55.21|52.09|55.65|52.53|55.75|52.63|54.86|51.74|0
1646664000000|2022-03-07 14:40:00|55.63|52.51|56.26|53.14|56.32|53.2|55.04|51.92|0
1646664300000|2022-03-07 14:45:00|56.28|53.16|56.85|53.73|56.91|53.79|55.98|52.86|0
1646664600000|2022-03-07 14:50:00|56.75|53.63|56.62|53.5|56.98|53.86|56.4|53.28|0
1646664900000|2022-03-07 14:55:00|56.51|53.39|55.94|52.82|56.91|53.79|55.68|52.56|0
1646665200000|2022-03-07 15:00:00|56.02|52.9|57.47|54.35|57.62|54.5|55.99|52.87|0
1646666400000|2022-03-07 15:20:00|54.63|49.59|55.07|50.03|55.07|50.03|54.15|49.11|0
1646666700000|2022-03-07 15:25:00|55.22|50.18|54.95|50.75|55.34|50.75|54.69|49.94|0
1646667000000|2022-03-07 15:30:00|55.11|50.91|54.73|50.53|55.22|51.02|54.46|50.26|0
1646667300000|2022-03-07 15:35:00|54.77|50.57|54.69|50.49|54.9|50.7|54.41|50.21|0
1646667600000|2022-03-07 15:40:00|54.73|50.53|54.94|50.74|55.21|51.01|54.48|50.28|0
1646667900000|2022-03-07 15:45:00|54.9|50.7|55.13|50.93|55.35|51.15|54.66|50.46|0
1646668200000|2022-03-07 15:50:00|55.19|50.99|55.64|51.44|55.64|51.44|54.81|50.61|0
1646668500000|2022-03-07 15:55:00|55.59|51.39|55.38|51.18|55.74|51.54|55.12|50.92|0
1646668800000|2022-03-07 16:00:00|59.05|54.85|59.53|55.33|59.69|55.49|58.85|54.65|0
1646669100000|2022-03-07 16:05:00|59.51|55.31|59.16|54.96|59.69|55.49|59.12|54.92|0
1646669400000|2022-03-07 16:10:00|59.2|55|59.62|55.42|59.93|55.73|59.13|54.93|0
1646669700000|2022-03-07 16:15:00|54.9|50.7|54.37|50.17|54.9|50.7|54.04|49.84|0
1646670000000|2022-03-07 16:20:00|54.38|50.18|54.67|50.47|54.67|50.47|54.17|49.97|0
1646670300000|2022-03-07 16:25:00|54.71|50.51|54.69|50.49|54.73|50.53|54.46|50.26|0
1646670600000|2022-03-07 16:30:00|54.67|50.47|55.52|51.32|55.57|51.37|54.6|50.4|0
1646670900000|2022-03-07 16:35:00|55.49|51.29|56.07|51.87|56.07|51.87|55.49|51.29|0
1646671200000|2022-03-07 16:40:00|56.05|51.85|55.88|51.68|56.44|52.24|55.81|51.61|0
1646671500000|2022-03-07 16:45:00|59.12|54.92|59.16|54.96|59.21|55.01|58.92|54.72|0
1646671800000|2022-03-07 16:50:00|59.18|54.98|59.43|55.23|59.43|55.23|58.99|54.79|0
1646672100000|2022-03-07 16:55:00|59.45|55.25|59.78|55.58|59.98|55.78|59.43|55.23|0
1646672400000|2022-03-07 17:00:00|56.48|52.28|56.98|52.78|57.22|53.02|56.48|52.28|0
1646672700000|2022-03-07 17:05:00|57.04|52.84|56.93|52.73|57.18|52.98|56.72|52.52|0
1646673000000|2022-03-07 17:10:00|56.87|52.67|56.87|52.67|57.02|52.82|56.67|52.47|0
1646673300000|2022-03-07 17:15:00|56.9|52.7|57.39|53.19|57.59|53.39|56.44|52.24|0
1646673600000|2022-03-07 17:20:00|57.32|53.12|58.06|53.86|58.26|54.06|57.21|53.01|0
1646673900000|2022-03-07 17:25:00|58.08|53.88|57.5|53.3|58.24|54.04|57.48|53.28|0
1646674200000|2022-03-07 17:30:00|61.55|57.35|61.13|56.93|61.58|57.38|61.03|56.83|0
1646674500000|2022-03-07 17:35:00|61.14|56.94|62.13|57.93|62.2|58|61.07|56.87|0
1646674800000|2022-03-07 17:40:00|62.11|57.91|62.43|58.23|62.43|58.23|61.76|57.56|0
1646675100000|2022-03-07 17:45:00|62.47|58.27|62.69|58.49|62.92|58.72|62.34|58.14|0
1646675400000|2022-03-07 17:50:00|62.71|58.51|62.54|58.34|62.87|58.67|62.41|58.21|0
1646675700000|2022-03-07 17:55:00|62.5|58.3|62.52|58.32|62.59|58.39|62.33|58.13|0
1646676000000|2022-03-07 18:00:00|57.62|53.42|56.86|52.66|57.62|53.42|56.48|52.28|0
1646676300000|2022-03-07 18:05:00|56.89|52.69|57.07|52.87|57.1|52.9|56.5|52.3|0
1646676600000|2022-03-07 18:10:00|57.02|52.82|57.71|53.51|57.8|53.6|57.02|52.82|0
1646676900000|2022-03-07 18:15:00|61.79|57.59|61.24|57.04|61.83|57.63|61.21|57.01|0
1646677200000|2022-03-07 18:20:00|61.29|57.09|61.22|57.02|61.61|57.41|61.03|56.83|0
1646677500000|2022-03-07 18:25:00|61.23|57.03|61.17|56.97|61.5|57.3|61.03|56.83|0
1646677800000|2022-03-07 18:30:00|61.19|56.99|61.86|57.66|62.09|57.89|61.15|56.95|0
1646678100000|2022-03-07 18:35:00|61.93|57.73|62.16|57.96|62.43|58.23|61.91|57.71|0
1646678400000|2022-03-07 18:40:00|62.14|57.94|62.36|58.16|62.43|58.23|62.13|57.93|0
1646678700000|2022-03-07 18:45:00|57.29|53.09|57.63|53.43|57.66|53.46|57.02|52.82|0
1646679000000|2022-03-07 18:50:00|57.55|53.35|57.68|53.48|57.82|53.62|57.21|53.01|0
1646679300000|2022-03-07 18:55:00|57.7|53.5|57.8|53.6|57.96|53.76|57.68|53.48|0
1646679600000|2022-03-07 19:00:00|61.73|57.53|62.18|57.98|62.21|58.01|61.6|57.4|0
1646679900000|2022-03-07 19:05:00|62.17|57.97|61.95|57.75|62.27|58.07|61.77|57.57|0
1646680200000|2022-03-07 19:10:00|61.98|57.78|61.98|57.78|62.19|57.99|61.81|57.61|0
1646680500000|2022-03-07 19:15:00|62.03|57.83|62.23|58.03|62.25|58.05|62.03|57.83|0
1646680800000|2022-03-07 19:20:00|61.96|57.76|61.96|57.76|61.96|57.76|61.96|57.76|0
1646694300000|2022-03-07 23:05:00|68.49|64.29|68.38|64.18|68.6|64.4|68.35|64.15|0
1646694600000|2022-03-07 23:10:00|68.37|64.17|68.18|63.98|68.5|64.3|68.14|63.94|0
1646694900000|2022-03-07 23:15:00|68.16|63.96|68.27|64.07|68.39|64.19|68.12|63.92|0
1646695200000|2022-03-07 23:20:00|68.28|64.08|68.09|63.89|68.28|64.08|67.86|63.66|0
1646695500000|2022-03-07 23:25:00|68.08|63.88|68.29|64.09|68.31|64.11|67.95|63.75|0
1646695800000|2022-03-07 23:30:00|68.33|64.13|68.7|64.5|68.78|64.58|68.28|64.08|0
1646696100000|2022-03-07 23:35:00|68.68|64.48|68.13|64.77|68.68|64.79|68.05|64.24|0
1646696400000|2022-03-07 23:40:00|68.14|64.78|67.95|64.59|68.18|64.82|67.94|64.58|0
1646696700000|2022-03-07 23:45:00|67.98|64.62|68.18|64.82|68.23|64.87|67.82|64.46|0
1646697000000|2022-03-07 23:50:00|68.11|64.75|67.86|64.5|68.16|64.8|67.83|64.47|0
1646697300000|2022-03-07 23:55:00|67.87|64.51|67.97|64.61|67.97|64.61|67.73|64.37|0
1646697600000|2022-03-08 00:00:00|67.91|64.55|67.85|64.49|68.01|64.65|67.59|64.23|0
1646697900000|2022-03-08 00:05:00|67.82|64.46|67.53|64.17|67.9|64.54|67.53|64.17|0
1646698200000|2022-03-08 00:10:00|67.58|64.22|67.74|64.38|67.91|64.55|67.56|64.2|0
1646698500000|2022-03-08 00:15:00|67.69|64.33|67.14|63.78|67.76|64.4|66.97|63.61|0
1646698800000|2022-03-08 00:20:00|67.16|63.8|67|63.64|67.35|63.99|66.94|63.58|0
1646699100000|2022-03-08 00:25:00|67.03|63.67|67.09|63.73|67.17|63.81|66.9|63.54|0
1646699400000|2022-03-08 00:30:00|67.12|63.76|67.52|64.16|67.57|64.21|67.03|63.67|0
1646699700000|2022-03-08 00:35:00|67.57|64.21|67.1|63.74|67.69|64.33|67.1|63.74|0
1646700000000|2022-03-08 00:40:00|67.09|63.73|67.46|64.1|67.56|64.2|67.09|63.73|0
1646700300000|2022-03-08 00:45:00|67.39|64.03|67.51|64.15|67.7|64.34|67.18|63.82|0
1646700600000|2022-03-08 00:50:00|67.54|64.18|67.37|64.01|67.7|64.34|67.32|63.96|0
1646700900000|2022-03-08 00:55:00|67.38|64.02|67.2|63.84|67.47|64.11|67.12|63.76|0
1646701200000|2022-03-08 01:00:00|67.23|63.87|67.01|63.65|67.23|63.87|66.54|63.18|0
1646701500000|2022-03-08 01:05:00|66.98|63.62|66.15|62.79|67.35|63.99|66.15|62.79|0
1646701800000|2022-03-08 01:10:00|66.19|62.83|65.77|62.41|66.19|62.83|65.51|62.15|0
1646702100000|2022-03-08 01:15:00|65.79|62.43|65.39|62.03|65.83|62.47|65.08|61.72|0
1646702400000|2022-03-08 01:20:00|65.37|62.01|65.4|62.04|65.76|62.4|65.37|62.01|0
1646702700000|2022-03-08 01:25:00|65.3|61.94|65.66|62.3|65.66|62.3|65.08|61.72|0
1646703000000|2022-03-08 01:30:00|65.63|62.27|65.04|61.68|65.67|62.31|65.01|61.65|0
1646703300000|2022-03-08 01:35:00|65.07|61.71|65.93|62.57|65.93|62.57|65.07|61.71|0
1646703600000|2022-03-08 01:40:00|65.91|62.55|65.17|61.81|65.91|62.55|65.14|61.78|0
1646703900000|2022-03-08 01:45:00|65.23|61.87|65.26|61.9|65.54|62.18|65.14|61.78|0
1646704200000|2022-03-08 01:50:00|65.24|61.88|65.54|62.18|65.59|62.23|65.12|61.76|0
1646704500000|2022-03-08 01:55:00|65.45|62.09|65.27|61.91|65.5|62.14|65.19|61.83|0
1646704800000|2022-03-08 02:00:00|65.26|61.9|64.34|60.98|65.51|62.15|64.27|60.91|0
1646705100000|2022-03-08 02:05:00|64.36|61|64.52|61.16|64.73|61.37|64.09|60.73|0
1646705400000|2022-03-08 02:10:00|64.54|61.18|64.44|61.08|64.54|61.18|64.27|60.91|0
1646705700000|2022-03-08 02:15:00|64.38|61.02|64.34|60.98|64.56|61.2|64.17|60.81|0
1646706000000|2022-03-08 02:20:00|64.33|60.97|64.46|61.1|64.57|61.21|64.33|60.97|0
1646706300000|2022-03-08 02:25:00|64.47|61.11|64.64|61.28|64.77|61.41|64.47|61.11|0
1646706600000|2022-03-08 02:30:00|64.66|61.3|64.42|61.06|64.66|61.3|64.37|61.01|0
1646706900000|2022-03-08 02:35:00|64.44|61.08|64.58|61.22|64.61|61.25|64.32|60.96|0
1646707200000|2022-03-08 02:40:00|64.62|61.26|64.61|61.25|64.86|61.5|64.45|61.09|0
1646707500000|2022-03-08 02:45:00|64.67|61.31|64.94|61.58|65.03|61.67|64.61|61.25|0
1646707800000|2022-03-08 02:50:00|64.98|61.62|65.25|61.89|65.34|61.98|64.97|61.61|0
1646708100000|2022-03-08 02:55:00|65.23|61.87|65.57|62.21|65.68|62.32|65.06|61.7|0
1646708400000|2022-03-08 03:00:00|65.61|62.25|65.41|62.05|65.85|62.49|65.41|62.05|0
1646708700000|2022-03-08 03:05:00|65.4|62.04|65.23|61.87|65.53|62.17|65.14|61.78|0
1646709000000|2022-03-08 03:10:00|65.19|61.83|65.81|62.45|65.91|62.55|65.13|61.77|0
1646709300000|2022-03-08 03:15:00|65.84|62.48|65.92|62.56|66.07|62.71|65.68|62.32|0
1646709600000|2022-03-08 03:20:00|65.96|62.6|65.69|62.33|66.02|62.66|65.67|62.31|0
1646709900000|2022-03-08 03:25:00|65.67|62.31|65.6|62.24|65.67|62.31|65.39|62.03|0
1646710200000|2022-03-08 03:30:00|65.59|62.23|65.44|62.08|65.61|62.25|65.22|61.86|0
1646710500000|2022-03-08 03:35:00|65.41|62.05|65.42|62.06|65.45|62.09|65.2|61.84|0
1646710800000|2022-03-08 03:40:00|65.37|62.01|65.89|62.53|65.89|62.53|65.36|62|0
1646711100000|2022-03-08 03:45:00|65.88|62.52|65.87|62.51|66.01|62.65|65.67|62.31|0
1646711400000|2022-03-08 03:50:00|65.89|62.53|65.81|62.45|65.91|62.55|65.66|62.3|0
1646711700000|2022-03-08 03:55:00|65.83|62.47|65.73|62.37|65.98|62.62|65.71|62.35|0
1646712000000|2022-03-08 04:00:00|65.75|62.39|65.73|62.37|65.92|62.56|65.71|62.35|0
1646712300000|2022-03-08 04:05:00|65.82|62.46|65.75|62.39|65.85|62.49|65.71|62.35|0
1646712600000|2022-03-08 04:10:00|65.77|62.41|65.95|62.59|66.07|62.71|65.77|62.41|0
1646712900000|2022-03-08 04:15:00|65.96|62.6|65.95|62.59|66.18|62.82|65.85|62.49|0
1646713200000|2022-03-08 04:20:00|66.03|62.67|66.32|62.96|66.48|63.12|65.92|62.56|0
1646713500000|2022-03-08 04:25:00|66.3|62.94|66.22|62.86|66.38|63.02|66.17|62.81|0
1646713800000|2022-03-08 04:30:00|66.24|62.88|66.29|62.93|66.35|62.99|66.14|62.78|0
1646714100000|2022-03-08 04:35:00|66.3|62.94|66.36|63|66.58|63.22|66.16|62.8|0
1646714400000|2022-03-08 04:40:00|66.38|63.02|66.36|63|66.53|63.17|66.16|62.8|0
1646714700000|2022-03-08 04:45:00|66.45|63.09|66.47|63.11|66.62|63.26|66.38|63.02|0
1646715000000|2022-03-08 04:50:00|66.48|63.12|66.39|63.03|66.49|63.13|66.33|62.97|0
1646715300000|2022-03-08 04:55:00|66.42|63.06|66.38|63.02|66.53|63.17|66.2|62.84|0
1646715600000|2022-03-08 05:00:00|66.41|63.05|66.42|63.06|66.67|63.31|66.4|63.04|0
1646715900000|2022-03-08 05:05:00|66.4|63.04|66.78|63.42|66.87|63.51|66.1|62.74|0
1646716200000|2022-03-08 05:10:00|66.81|63.45|66.64|63.28|66.97|63.61|66.62|63.26|0
1646716500000|2022-03-08 05:15:00|66.66|63.3|66.66|63.3|66.77|63.41|66.57|63.21|0
1646716800000|2022-03-08 05:20:00|66.64|63.28|66.89|63.53|66.98|63.62|66.63|63.27|0
1646717100000|2022-03-08 05:25:00|66.91|63.55|67.93|64.57|67.93|64.57|66.79|63.43|0
1646717400000|2022-03-08 05:30:00|67.91|64.55|67.59|64.23|67.91|64.55|67.4|64.04|0
1646717700000|2022-03-08 05:35:00|67.61|64.25|67.88|64.52|68.07|64.71|67.48|64.12|0
1646718000000|2022-03-08 05:40:00|67.89|64.53|68.27|64.91|68.37|65.01|67.76|64.4|0
1646718300000|2022-03-08 05:45:00|68.24|64.88|68.88|65.52|68.93|65.57|68.24|64.88|0
1646718600000|2022-03-08 05:50:00|68.9|65.54|68.83|65.47|69.04|65.68|68.78|65.42|0
1646718900000|2022-03-08 05:55:00|68.84|65.48|68.97|65.61|68.97|65.61|68.7|65.34|0
1646719200000|2022-03-08 06:00:00|68.89|65.53|68.26|64.9|68.9|65.54|68.26|64.9|0
1646719500000|2022-03-08 06:05:00|68.28|64.92|68.58|65.22|68.62|65.26|68.15|64.79|0
1646719800000|2022-03-08 06:10:00|68.59|65.23|69.17|65.81|69.44|66.08|68.59|65.23|0
1646720100000|2022-03-08 06:15:00|69.18|65.82|69.84|66.48|69.85|66.49|69.1|65.74|0
1646720400000|2022-03-08 06:20:00|69.82|66.46|72.97|68.77|72.97|68.77|69.64|66.28|0
1646720700000|2022-03-08 06:25:00|71.65|67.45|72.24|68.04|72.38|68.18|71.51|67.31|0
1646721000000|2022-03-08 06:30:00|72.11|67.91|72.4|68.2|72.54|68.34|71.89|67.69|0
1646721300000|2022-03-08 06:35:00|72.43|68.23|72.17|67.97|72.59|68.39|72.07|67.87|0
1646721600000|2022-03-08 06:40:00|72.19|67.99|71.66|67.46|72.44|68.24|71.66|67.46|0
1646721900000|2022-03-08 06:45:00|71.68|67.48|71.65|67.45|72.08|67.88|71.6|67.4|0
1646722200000|2022-03-08 06:50:00|71.64|67.44|71.23|67.03|71.71|67.51|71.15|66.95|0
1646722500000|2022-03-08 06:55:00|71.24|67.04|71.2|67|71.26|67.06|70.79|66.59|0
1646722800000|2022-03-08 07:00:00|71.22|67.02|71.73|67.53|71.83|67.63|71.18|66.98|0
1646723100000|2022-03-08 07:05:00|71.7|67.5|71.82|67.62|71.99|67.79|71.4|67.2|0
1646723400000|2022-03-08 07:10:00|71.86|67.66|72.36|68.16|72.55|68.35|71.83|67.63|0
1646723700000|2022-03-08 07:15:00|72.44|68.24|73.58|69.38|74.88|70.68|72.39|68.19|0
1646724000000|2022-03-08 07:20:00|73.56|69.36|71.93|67.73|73.59|69.39|71.08|66.88|0
1646724300000|2022-03-08 07:25:00|71.96|67.76|73.19|68.99|73.85|69.65|71.64|67.44|0
1646724600000|2022-03-08 07:30:00|73.17|68.97|73.54|69.34|73.59|69.39|73.06|68.86|0
1646724900000|2022-03-08 07:35:00|73.47|69.27|73.48|69.28|73.63|69.43|73.22|69.02|0
1646725200000|2022-03-08 07:40:00|73.45|69.25|72.77|68.57|73.6|69.4|72.58|68.38|0
1646725500000|2022-03-08 07:45:00|72.61|68.41|73.05|68.85|73.17|68.97|72.58|68.38|0
1646725800000|2022-03-08 07:50:00|73.07|68.87|73.74|69.54|74.09|69.89|73.04|68.84|0
1646726100000|2022-03-08 07:55:00|73.75|69.55|74.18|69.98|74.45|70.25|73.75|69.55|0
1646726400000|2022-03-08 08:00:00|74.05|69.85|72.68|68.48|74.27|70.07|72.62|68.42|0
1646726700000|2022-03-08 08:05:00|72.63|69.03|71.97|68.37|72.63|69.03|71.88|68.28|0
1646727000000|2022-03-08 08:10:00|72.02|68.42|69.96|66.36|72.05|68.45|69.89|66.29|0
1646727300000|2022-03-08 08:15:00|69.94|66.34|68.22|64.62|72.83|69.23|68.22|64.62|0
1646727600000|2022-03-08 08:20:00|68.18|64.58|67.21|63.61|68.24|64.64|67.04|63.44|0
1646727900000|2022-03-08 08:25:00|67.12|63.52|66.26|62.66|67.55|63.95|66.2|62.6|0
1646728200000|2022-03-08 08:30:00|66.3|62.7|66.98|63.38|66.99|63.39|66.2|62.6|0
1646728500000|2022-03-08 08:35:00|67.04|63.44|66.01|62.41|68.35|64.75|65.57|61.97|0
1646728800000|2022-03-08 08:40:00|66.06|62.46|66.99|63.39|67.02|63.42|65.52|61.92|0
1646729100000|2022-03-08 08:45:00|66.94|63.34|66.57|62.97|67.23|63.63|66.03|62.43|0
1646729400000|2022-03-08 08:50:00|66.6|63|67.09|63.49|67.61|64.01|66.47|62.87|0
1646729700000|2022-03-08 08:55:00|67.14|63.54|66.67|63.07|67.34|63.74|66.58|62.98|0
1646730000000|2022-03-08 09:00:00|66.77|63.17|65.88|62.28|66.81|63.21|65.63|62.03|0
1646730300000|2022-03-08 09:05:00|65.83|62.23|66.42|62.82|66.7|63.1|65.66|62.06|0
1646730600000|2022-03-08 09:10:00|66.41|62.81|66.01|62.41|66.41|62.81|65.75|62.15|0
1646730900000|2022-03-08 09:15:00|66.04|62.44|65.2|61.6|66.04|62.44|65.16|61.56|0
1646731200000|2022-03-08 09:20:00|65.23|61.63|65.66|62.06|65.94|62.34|65.13|61.53|0
1646731500000|2022-03-08 09:25:00|65.58|61.98|65.93|62.33|65.99|62.39|65.54|61.94|0
1646731800000|2022-03-08 09:30:00|65.9|62.3|65.4|61.8|66.23|62.63|65.25|61.65|0
1646732100000|2022-03-08 09:35:00|65.48|61.88|65.55|61.95|65.92|62.32|65.44|61.84|0
1646732400000|2022-03-08 09:40:00|65.63|62.03|65.7|62.1|65.98|62.38|65.53|61.93|0
1646732700000|2022-03-08 09:45:00|65.79|62.19|66.09|62.49|66.42|62.82|65.79|62.19|0
1646733000000|2022-03-08 09:50:00|66.16|62.56|65.52|61.92|66.2|62.6|65.48|61.88|0
1646733300000|2022-03-08 09:55:00|65.47|61.87|65.62|62.02|65.89|62.29|65.33|61.73|0
1646733600000|2022-03-08 10:00:00|65.56|61.96|65.94|62.34|66.02|62.42|65.47|61.87|0
1646733900000|2022-03-08 10:05:00|65.98|62.38|66.45|62.85|66.45|62.85|65.83|62.23|0
1646734200000|2022-03-08 10:10:00|66.43|62.83|66.01|62.41|66.47|62.87|65.93|62.33|0
1646734500000|2022-03-08 10:15:00|66.06|62.46|67.42|63.82|67.46|63.86|66.03|62.43|0
1646734800000|2022-03-08 10:20:00|67.35|63.75|67.02|63.42|67.45|63.85|66.96|63.36|0
1646735100000|2022-03-08 10:25:00|67|63.4|65.78|62.18|67.04|63.44|65.73|62.13|0
1646735400000|2022-03-08 10:30:00|65.82|62.22|66.2|62.6|66.37|62.77|65.81|62.21|0
1646735700000|2022-03-08 10:35:00|66.17|62.57|66.33|62.73|66.33|62.73|65.8|62.2|0
1646736000000|2022-03-08 10:40:00|66.32|62.72|65.94|62.34|66.82|63.22|65.77|62.17|0
1646736300000|2022-03-08 10:45:00|66|62.4|65.56|61.96|66.23|62.63|65.45|61.85|0
1646736600000|2022-03-08 10:50:00|65.62|62.02|65.51|61.91|65.69|62.09|65.1|61.5|0
1646736900000|2022-03-08 10:55:00|65.48|61.88|65.52|61.92|65.58|61.98|65.11|61.51|0
1646737200000|2022-03-08 11:00:00|65.49|61.89|65.41|61.81|65.79|62.19|65.38|61.78|0
1646737500000|2022-03-08 11:05:00|65.36|61.76|65.73|62.13|66.05|62.45|65.35|61.75|0
1646737800000|2022-03-08 11:10:00|65.74|62.14|65.55|61.95|65.83|62.23|65.34|61.74|0
1646738100000|2022-03-08 11:15:00|65.51|61.91|66.22|62.62|66.25|62.65|65.5|61.9|0
1646738400000|2022-03-08 11:20:00|66.19|62.59|65.62|62.02|66.19|62.59|65.54|61.94|0
1646738700000|2022-03-08 11:25:00|65.58|61.98|65.36|61.76|65.65|62.05|65.2|61.6|0
1646739000000|2022-03-08 11:30:00|65.35|61.75|65.33|61.73|65.69|62.09|65.25|61.65|0
1646739300000|2022-03-08 11:35:00|65.37|61.77|65.42|61.82|65.6|62|65.36|61.76|0
1646739600000|2022-03-08 11:40:00|65.38|61.78|65.5|61.9|65.9|62.3|65.38|61.78|0
1646739900000|2022-03-08 11:45:00|65.52|61.92|65.17|61.57|65.86|62.26|65.08|61.48|0
1646740200000|2022-03-08 11:50:00|65.23|61.63|65.34|61.74|65.51|61.91|65.06|61.46|0
1646740500000|2022-03-08 11:55:00|65.31|61.71|64.93|61.33|65.35|61.75|64.93|61.33|0
1646740800000|2022-03-08 12:00:00|64.96|61.36|64.49|60.89|65.11|61.51|64.49|60.89|0
1646741100000|2022-03-08 12:05:00|64.52|60.92|64.43|60.83|64.64|61.04|64.43|60.83|0
1646741400000|2022-03-08 12:10:00|64.42|60.82|63.7|60.1|64.42|60.82|63.64|60.04|0
1646741700000|2022-03-08 12:15:00|63.71|60.11|61.99|58.39|65.15|61.55|61.71|58.11|0
1646742000000|2022-03-08 12:20:00|62.02|58.42|62.17|58.57|62.24|58.64|62.01|58.41|0
1646742300000|2022-03-08 12:25:00|62.15|58.55|62.64|59.04|62.71|59.11|61.77|58.17|0
1646742600000|2022-03-08 12:30:00|62.65|59.05|62.47|58.87|63.1|59.5|62.45|58.85|0
1646742900000|2022-03-08 12:35:00|62.51|58.91|62.89|59.29|63.01|59.41|62.51|58.91|0
1646743200000|2022-03-08 12:40:00|62.92|59.32|63.88|60.28|63.88|60.28|62.75|59.15|0
1646743500000|2022-03-08 12:45:00|63.86|60.26|63.63|60.03|64.37|60.77|62.08|58.48|0
1646743800000|2022-03-08 12:50:00|63.74|60.14|64.18|60.58|64.18|60.58|63.74|60.14|0
1646744100000|2022-03-08 12:55:00|64.17|60.57|63.79|60.19|64.19|60.59|63.7|60.1|0
1646744400000|2022-03-08 13:00:00|63.8|60.2|63.69|60.09|64.42|60.82|63.66|60.06|0
1646744700000|2022-03-08 13:05:00|63.65|60.05|63.64|60.04|63.92|60.32|63.43|59.83|0
1646745000000|2022-03-08 13:10:00|63.59|59.99|65.43|61.83|65.56|61.96|63.57|59.97|0
1646745300000|2022-03-08 13:15:00|65.29|61.69|65.11|61.51|65.46|61.86|64.85|61.25|0
1646745600000|2022-03-08 13:20:00|65.04|61.44|65.35|61.75|65.5|61.9|64.95|61.35|0
1646745900000|2022-03-08 13:25:00|65.28|61.68|65.87|62.27|66.45|62.85|64.23|60.63|0
1646746200000|2022-03-08 13:30:00|65.86|62.26|66.1|62.5|66.3|62.7|65.81|62.21|0
1646746500000|2022-03-08 13:35:00|66.08|62.48|65.23|61.63|66.19|62.59|65.16|61.56|0
1646746800000|2022-03-08 13:40:00|65.24|61.64|64.98|61.38|66.01|62.41|64.75|61.15|0
1646747100000|2022-03-08 13:45:00|64.94|61.34|64.65|61.05|65.08|61.48|64.42|60.82|0
1646747400000|2022-03-08 13:50:00|64.68|61.08|64.37|60.77|65|61.4|64.04|60.44|0
1646747700000|2022-03-08 13:55:00|64.42|60.82|64.78|61.18|64.91|61.31|64.23|60.63|0
1646748000000|2022-03-08 14:00:00|64.83|61.23|64.8|61.2|65.14|61.54|64.53|60.93|0
1646748300000|2022-03-08 14:05:00|64.75|61.15|65.43|61.83|65.43|61.83|64.49|60.89|0
1646748600000|2022-03-08 14:10:00|65.41|61.81|65.37|61.77|65.48|61.88|64.95|61.35|0
1646748900000|2022-03-08 14:15:00|65.41|61.81|64.92|61.32|65.41|61.81|64.64|61.04|0
1646749200000|2022-03-08 14:20:00|64.97|61.37|64.13|60.53|64.97|61.37|64.13|60.53|0
1646749500000|2022-03-08 14:25:00|64.24|60.64|64.98|61.38|65.01|61.41|64.22|60.62|0
1646749800000|2022-03-08 14:30:00|64.99|61.39|65.55|61.95|65.71|62.11|64.26|60.66|0
1646750100000|2022-03-08 14:35:00|65.57|61.97|66.21|62.61|66.21|62.61|63.57|59.97|0
1646750400000|2022-03-08 14:40:00|66.29|62.69|64.11|60.51|66.76|63.16|63.66|60.06|0
1646750700000|2022-03-08 14:45:00|64.12|60.52|64.88|61.28|64.94|61.34|63.56|59.96|0
1646751000000|2022-03-08 14:50:00|64.81|61.21|66.5|62.9|66.71|63.11|64.3|60.7|0
1646751300000|2022-03-08 14:55:00|66.44|62.84|66.41|62.81|66.95|63.35|66.21|62.61|0
1646751600000|2022-03-08 15:00:00|66.72|63.12|69.44|65.84|69.6|66|66.66|63.06|0
1646751900000|2022-03-08 15:05:00|69.42|65.82|70.16|66.56|70.21|66.61|67.7|64.1|0
1646752200000|2022-03-08 15:10:00|70.18|66.58|69.43|65.83|70.29|66.69|69.25|65.65|0
1646752500000|2022-03-08 15:15:00|69.38|65.78|67.13|63.53|69.38|65.78|67.13|63.53|0
1646752800000|2022-03-08 15:20:00|66.98|63.38|68.66|65.06|68.66|65.06|66.86|63.26|0
1646753100000|2022-03-08 15:25:00|68.67|65.07|69.68|66.08|69.68|66.08|68.67|65.07|0
1646753400000|2022-03-08 15:30:00|69.75|66.15|70.42|66.82|70.67|67.07|68.77|65.17|0
1646753700000|2022-03-08 15:35:00|70.51|66.91|70.17|66.57|70.56|66.96|69.67|66.07|0
1646754000000|2022-03-08 15:40:00|69.96|66.36|69.19|65.59|70.2|66.6|68.98|65.38|0
1646754300000|2022-03-08 15:45:00|69.06|65.46|68.59|64.99|69.6|66|68.59|64.99|0
1646754600000|2022-03-08 15:50:00|68.79|65.19|67.37|63.77|69.61|66.01|67.33|63.73|0
1646754900000|2022-03-08 15:55:00|67.5|63.9|66.87|63.27|68.02|64.42|66.76|63.16|0
1646755200000|2022-03-08 16:00:00|66.93|63.33|65.85|62.25|68.49|64.89|65.56|61.96|0
1646755500000|2022-03-08 16:05:00|65.7|62.1|67.39|63.79|67.69|64.09|65.7|62.1|0
1646755800000|2022-03-08 16:10:00|67.24|63.64|67.08|63.48|67.69|64.09|66.76|63.16|0
1646756100000|2022-03-08 16:15:00|66.96|63.36|67.13|63.53|67.91|64.31|66.76|63.16|0
1646756400000|2022-03-08 16:20:00|67.03|63.43|68.31|64.71|68.31|64.71|66.96|63.36|0
1646756700000|2022-03-08 16:25:00|68.37|64.77|68.33|64.73|68.95|65.35|66.93|63.33|0
1646757000000|2022-03-08 16:30:00|68.22|64.62|68.94|65.34|69.84|66.24|68.22|64.62|0
1646757300000|2022-03-08 16:35:00|69|65.4|69.12|65.52|69.3|65.7|68.58|64.98|0
1646757600000|2022-03-08 16:40:00|69.01|65.41|69.06|65.46|69.58|65.98|68.37|64.77|0
1646757900000|2022-03-08 16:45:00|69.08|65.48|67.39|63.79|69.08|65.48|67.03|63.43|0
1646758200000|2022-03-08 16:50:00|67.36|63.76|66.77|63.17|67.57|63.97|66.65|63.05|0
1646758500000|2022-03-08 16:55:00|66.78|63.18|67.16|63.56|67.33|63.73|66.28|62.68|0
1646758800000|2022-03-08 17:00:00|67.1|63.5|64.85|61.25|67.23|63.63|64.8|61.2|0
1646759100000|2022-03-08 17:05:00|64.8|61.2|63.88|60.28|64.8|61.2|63.49|59.89|0
1646759400000|2022-03-08 17:10:00|63.87|60.27|61.82|58.22|63.87|60.27|61.82|58.22|0
1646759700000|2022-03-08 17:15:00|61.66|58.06|64.91|61.31|64.91|61.31|60.21|56.61|0
1646760000000|2022-03-08 17:20:00|64.86|61.26|62.15|58.55|64.86|61.26|60.67|57.07|0
1646760300000|2022-03-08 17:25:00|62.16|58.56|61.17|57.57|62.89|59.29|60.89|57.29|0
1646760600000|2022-03-08 17:30:00|61.05|57.45|60.41|56.81|61.88|58.28|60.37|56.77|0
1646760900000|2022-03-08 17:35:00|60.48|56.88|60.25|56.65|61.12|57.52|60.12|56.52|0
1646761200000|2022-03-08 17:40:00|60.14|56.54|60.09|56.49|61|57.4|59.85|56.25|0
1646761500000|2022-03-08 17:45:00|60.05|56.45|60.14|56.54|60.61|57.01|59.76|56.16|0
1646761800000|2022-03-08 17:50:00|60.09|56.49|59.6|56|61.11|57.51|59.57|55.97|0
1646762100000|2022-03-08 17:55:00|59.61|56.01|59.89|56.29|60.23|56.63|59.61|56.01|0
1646762400000|2022-03-08 18:00:00|59.8|56.2|58.66|55.06|59.8|56.2|58.66|55.06|0
1646762700000|2022-03-08 18:05:00|58.68|55.08|60.28|56.68|60.28|56.68|58.29|54.69|0
1646763000000|2022-03-08 18:10:00|60.27|56.67|57.82|54.22|60.27|56.67|57.14|53.54|0
1646763300000|2022-03-08 18:15:00|57.85|54.25|57.74|54.14|58.11|54.51|57.48|53.88|0
1646763600000|2022-03-08 18:20:00|57.72|54.12|59.02|55.42|59.06|55.46|57.72|54.12|0
1646763900000|2022-03-08 18:25:00|59.07|55.47|60.22|56.62|60.32|56.72|59.02|55.42|0
1646764200000|2022-03-08 18:30:00|60.12|56.52|61.26|57.66|61.73|58.13|60.12|56.52|0
1646764500000|2022-03-08 18:35:00|61.24|57.64|61.64|58.04|61.91|58.31|61|57.4|0
1646764800000|2022-03-08 18:40:00|61.61|58.01|62.33|58.73|63.18|59.58|58.76|55.16|0
1646765100000|2022-03-08 18:45:00|62.3|58.7|63.16|59.56|63.42|59.82|62.17|58.57|0
1646765400000|2022-03-08 18:50:00|63.23|59.63|63.82|60.22|64.1|60.5|63.09|59.49|0
1646765700000|2022-03-08 18:55:00|63.92|60.32|65.71|62.11|66.02|62.42|63.85|60.25|0
1646766000000|2022-03-08 19:00:00|65.74|62.14|66.52|62.92|67.4|63.8|65.61|62.01|0
1646766300000|2022-03-08 19:05:00|66.72|63.12|65.71|62.11|66.8|63.2|65.25|61.65|0
1646766600000|2022-03-08 19:10:00|65.68|62.08|66.17|62.57|66.97|63.37|65.65|62.05|0
1646766900000|2022-03-08 19:15:00|66.05|62.45|66.1|62.5|66.67|63.07|65.53|61.93|0
1646767200000|2022-03-08 19:20:00|66.05|62.45|65.52|61.92|67.09|63.49|65.26|61.66|0
1646767500000|2022-03-08 19:25:00|65.58|61.98|64.44|60.84|65.85|62.25|64.3|60.7|0
1646767800000|2022-03-08 19:30:00|64.43|60.83|65.43|61.83|65.58|61.98|64.08|60.48|0
1646768100000|2022-03-08 19:35:00|65.27|61.67|63.14|59.54|65.31|61.71|62.83|59.23|0
1646768400000|2022-03-08 19:40:00|63.02|59.42|62.92|59.32|63.87|60.27|62.88|59.28|0
1646768700000|2022-03-08 19:45:00|62.57|58.97|61.7|58.1|62.69|59.09|61.7|58.1|0
1646769000000|2022-03-08 19:50:00|61.74|58.14|62.75|59.15|62.8|59.2|61.63|58.03|0
1646769300000|2022-03-08 19:55:00|62.68|59.08|62.67|59.07|63.37|59.77|62.1|58.5|0
1646769600000|2022-03-08 20:00:00|62.8|59.2|61.05|57.45|62.97|59.37|60.94|57.34|0
1646769900000|2022-03-08 20:05:00|61.26|57.66|61.6|58|61.87|58.27|61.14|57.54|0
1646770200000|2022-03-08 20:10:00|61.53|57.93|62.17|58.57|62.98|59.38|61.4|57.8|0
1646770500000|2022-03-08 20:15:00|62.21|58.61|62.66|59.06|62.89|59.29|61.99|58.39|0
1646770800000|2022-03-08 20:20:00|62.7|59.1|63.1|59.5|63.62|60.02|62.62|59.02|0
1646771100000|2022-03-08 20:25:00|63.03|59.43|65.18|61.58|65.18|61.58|63.03|59.43|0
1646771400000|2022-03-08 20:30:00|65.07|61.47|66.35|62.75|66.66|63.06|65|61.4|0
1646771700000|2022-03-08 20:35:00|66.38|62.78|65.31|61.71|66.67|63.07|65.31|61.71|0
1646772000000|2022-03-08 20:40:00|65.12|61.52|66.4|62.8|66.4|62.8|64.82|61.22|0
1646772300000|2022-03-08 20:45:00|66.57|62.97|66.82|63.22|67.05|63.45|65.8|62.2|0
1646772600000|2022-03-08 20:50:00|66.72|63.12|65.74|62.14|66.82|63.22|63.33|59.73|0
1646772900000|2022-03-08 20:55:00|65.82|62.22|66.76|63.16|67.19|63.59|65.74|62.14|0
1646773200000|2022-03-08 21:00:00|66.65|63.53|67.6|64.48|67.92|64.8|66.52|63.4|0
1646773500000|2022-03-08 21:05:00|67.61|64.49|67.89|64.77|68.07|64.95|67.51|64.39|0
1646773800000|2022-03-08 21:10:00|67.87|64.75|67.63|64.51|67.87|64.75|67.27|64.15|0
1646774100000|2022-03-08 21:15:00|67.96|64.32|68.43|64.79|68.46|64.82|67.96|64.32|0
1646774400000|2022-03-08 21:20:00|68.47|64.83|68.55|64.91|68.64|65|68.41|64.77|0
1646774700000|2022-03-08 21:25:00|68.53|64.89|68.42|64.78|68.71|65.07|68.42|64.78|0
1646775000000|2022-03-08 21:30:00|68.4|64.76|68.66|65.02|68.71|65.07|68.38|64.74|0
1646775300000|2022-03-08 21:35:00|68.68|65.04|68.76|65.12|68.76|65.12|68.53|64.89|0
1646775600000|2022-03-08 21:40:00|68.73|65.09|68.86|65.22|68.94|65.3|68.68|65.04|0
1646775900000|2022-03-08 21:45:00|68.83|65.19|68.46|64.82|68.93|65.29|68.46|64.82|0
1646776200000|2022-03-08 21:50:00|68.52|64.88|68.44|64.8|68.54|64.9|68.16|64.52|0
1646776500000|2022-03-08 21:55:00|68.43|64.79|68.53|64.89|68.68|65.04|68.31|64.67|0
1646776800000|2022-03-08 22:00:00|68.48|64.84|68.49|64.85|68.57|64.93|68.48|64.84|0
1646777100000|2022-03-08 22:05:00|68.52|64.88|68.67|65.03|68.67|65.03|68.51|64.87|0
1646777400000|2022-03-08 22:10:00|68.63|64.99|68.54|64.9|68.67|65.03|68.44|64.8|0
1646777700000|2022-03-08 22:15:00|68.53|64.89|68.52|64.88|68.6|64.96|68.51|64.87|0
1646778000000|2022-03-08 22:20:00|68.51|64.87|68.59|64.95|68.59|64.95|68.44|64.8|0
1646778300000|2022-03-08 22:25:00|68.62|64.98|68.64|65|68.65|65.01|68.51|64.87|0
1646778600000|2022-03-08 22:30:00|68.63|64.99|68.66|65.02|68.68|65.04|68.62|64.98|0
1646778900000|2022-03-08 22:35:00|68.65|65.01|68.71|65.07|68.73|65.09|68.65|65.01|0
1646779200000|2022-03-08 22:40:00|68.72|65.08|68.72|65.08|68.75|65.11|68.72|65.08|0
1646779500000|2022-03-08 22:45:00|68.73|65.09|68.62|64.98|68.73|65.09|68.61|64.97|0
1646779800000|2022-03-08 22:50:00|68.61|64.97|68.65|65.01|68.7|65.06|68.61|64.97|0
1646780100000|2022-03-08 22:55:00|68.66|65.02|68.57|64.93|68.66|65.02|68.56|64.92|0
1646780400000|2022-03-08 23:00:00|68.46|64.82|67.81|64.17|68.46|64.82|67.74|64.1|0
1646780700000|2022-03-08 23:05:00|67.8|64.16|67.9|64.26|67.97|64.33|67.75|64.11|0
1646781000000|2022-03-08 23:10:00|67.93|64.29|67.69|64.05|68.13|64.49|67.66|64.02|0
1646781300000|2022-03-08 23:15:00|67.72|64.08|67.86|64.22|68.01|64.37|67.72|64.08|0
1646781600000|2022-03-08 23:20:00|67.9|64.26|67.84|64.2|68.06|64.42|67.74|64.1|0
1646781900000|2022-03-08 23:25:00|67.86|64.22|67.56|63.92|67.91|64.27|67.54|63.9|0
1646782200000|2022-03-08 23:30:00|67.41|63.77|67.08|63.44|67.41|63.77|66.95|63.31|0
1646782500000|2022-03-08 23:35:00|67.05|63.41|67.06|63.42|67.11|63.47|66.95|63.31|0
1646782800000|2022-03-08 23:40:00|67.05|63.41|66.99|63.35|67.15|63.51|66.92|63.28|0
1646783100000|2022-03-08 23:45:00|66.97|63.33|67.07|63.43|67.12|63.48|66.72|63.08|0
1646783400000|2022-03-08 23:50:00|67.09|63.45|66.87|63.23|67.27|63.63|66.74|63.1|0
1646783700000|2022-03-08 23:55:00|66.84|63.2|66.77|63.13|67.08|63.44|66.61|62.97|0
1646784000000|2022-03-09 00:00:00|66.72|63.08|66.5|62.86|66.75|63.11|66.4|62.76|0
1646784300000|2022-03-09 00:05:00|66.51|62.87|66.46|62.82|66.57|62.93|66.34|62.7|0
1646784600000|2022-03-09 00:10:00|66.49|62.85|66.61|62.97|66.66|63.02|66.45|62.81|0
1646784900000|2022-03-09 00:15:00|66.62|62.98|66.63|62.99|66.66|63.02|66.13|62.49|0
1646785200000|2022-03-09 00:20:00|66.61|62.97|66.33|62.69|66.66|63.02|66.2|62.56|0
1646785500000|2022-03-09 00:25:00|66.35|62.71|66.13|62.49|66.35|62.71|65.98|62.34|0
1646785800000|2022-03-09 00:30:00|66.12|62.48|66.63|62.99|66.69|63.05|66.12|62.48|0
1646786100000|2022-03-09 00:35:00|66.64|63|66.54|62.9|66.65|63.01|66.34|62.7|0
1646786400000|2022-03-09 00:40:00|66.52|62.88|66.27|62.63|66.57|62.93|66.27|62.63|0
1646786700000|2022-03-09 00:45:00|66.26|62.62|66.16|62.52|66.43|62.79|66.16|62.52|0
1646787000000|2022-03-09 00:50:00|66.17|62.53|66.09|62.45|66.27|62.63|66|62.36|0
1646787300000|2022-03-09 00:55:00|66.04|62.4|65.94|62.3|66.17|62.53|65.89|62.25|0
1646787600000|2022-03-09 01:00:00|65.79|62.15|66.13|62.49|66.14|62.5|65.54|61.9|0
1646787900000|2022-03-09 01:05:00|66.11|62.47|65.76|62.12|66.24|62.6|65.59|61.95|0
1646788200000|2022-03-09 01:10:00|65.75|62.11|65.86|62.22|65.86|62.22|65.52|61.88|0
1646788500000|2022-03-09 01:15:00|65.91|62.27|66.17|62.53|66.26|62.62|65.9|62.26|0
1646788800000|2022-03-09 01:20:00|66.16|62.52|66.47|62.83|66.56|62.92|66.06|62.42|0
1646789100000|2022-03-09 01:25:00|66.49|62.85|66.29|62.65|66.57|62.93|66.27|62.63|0
1646789400000|2022-03-09 01:30:00|66.33|62.69|64.79|61.15|66.39|62.75|64.54|60.9|0
1646789700000|2022-03-09 01:35:00|64.82|61.18|64.17|60.53|64.92|61.28|64.15|60.51|0
1646790000000|2022-03-09 01:40:00|64.16|60.52|63.99|60.35|64.44|60.8|63.83|60.19|0
1646790300000|2022-03-09 01:45:00|64.03|60.39|63.99|60.35|64.05|60.41|63.78|60.14|0
1646790600000|2022-03-09 01:50:00|64|60.36|64.66|61.02|64.82|61.18|63.88|60.24|0
1646790900000|2022-03-09 01:55:00|64.68|61.04|64.73|61.09|64.76|61.12|64.43|60.79|0
1646791200000|2022-03-09 02:00:00|64.75|61.11|64.58|60.94|64.75|61.11|64.08|60.44|0
1646791500000|2022-03-09 02:05:00|64.59|60.95|64.5|60.86|64.7|61.06|64.43|60.79|0
1646791800000|2022-03-09 02:10:00|64.48|60.84|64.37|60.73|64.5|60.86|64.29|60.65|0
1646792100000|2022-03-09 02:15:00|64.38|60.74|64.5|60.86|64.74|61.1|64.38|60.74|0
1646792400000|2022-03-09 02:20:00|64.49|60.85|64.67|61.03|64.69|61.05|64.3|60.66|0
1646792700000|2022-03-09 02:25:00|64.66|61.02|64.25|60.61|64.69|61.05|64.25|60.61|0
1646793000000|2022-03-09 02:30:00|64.29|60.65|64.62|60.98|64.8|61.16|64.28|60.64|0
1646793300000|2022-03-09 02:35:00|64.56|60.92|65.3|61.66|65.3|61.66|64.47|60.83|0
1646793600000|2022-03-09 02:40:00|65.29|61.65|65.33|61.69|65.42|61.78|65.02|61.38|0
1646793900000|2022-03-09 02:45:00|65.35|61.71|65.41|61.77|65.42|61.78|65.1|61.46|0
1646794200000|2022-03-09 02:50:00|65.42|61.78|65.84|62.2|65.97|62.33|65.39|61.75|0
1646794500000|2022-03-09 02:55:00|65.82|62.18|65.56|61.92|65.87|62.23|65.49|61.85|0
1646794800000|2022-03-09 03:00:00|65.54|61.9|65.8|62.16|65.84|62.2|65.44|61.8|0
1646795100000|2022-03-09 03:05:00|65.79|62.15|65.84|62.2|65.94|62.3|65.71|62.07|0
1646795400000|2022-03-09 03:10:00|65.86|62.22|66|62.36|66.06|62.42|65.73|62.09|0
1646795700000|2022-03-09 03:15:00|66.01|62.37|66.4|62.76|66.6|62.96|65.95|62.31|0
1646796000000|2022-03-09 03:20:00|66.38|62.74|65.82|62.18|66.38|62.74|65.73|62.09|0
1646796300000|2022-03-09 03:25:00|65.93|62.29|65.99|62.35|65.99|62.35|65.76|62.12|0
1646796600000|2022-03-09 03:30:00|66|62.36|65.62|61.98|66|62.36|65.56|61.92|0
1646796900000|2022-03-09 03:35:00|65.6|61.96|65.62|61.98|65.73|62.09|65.44|61.8|0
1646797200000|2022-03-09 03:40:00|65.63|61.99|65.63|61.99|65.79|62.15|65.59|61.95|0
1646797500000|2022-03-09 03:45:00|65.58|61.94|65.6|61.96|65.65|62.01|65.46|61.82|0
1646797800000|2022-03-09 03:50:00|65.62|61.98|65.61|61.97|65.67|62.03|65.57|61.93|0
1646798100000|2022-03-09 03:55:00|65.62|61.98|66.17|62.53|66.34|62.7|65.62|61.98|0
1646798400000|2022-03-09 04:00:00|66.13|62.49|65.2|61.56|66.17|62.53|65.07|61.43|0
1646798700000|2022-03-09 04:05:00|65.16|61.52|65.05|61.41|65.2|61.56|64.88|61.24|0
1646799000000|2022-03-09 04:10:00|65.02|61.38|64.77|61.13|65.31|61.67|64.77|61.13|0
1646799300000|2022-03-09 04:15:00|64.76|61.12|64.71|61.07|64.93|61.29|64.71|61.07|0
1646799600000|2022-03-09 04:20:00|64.66|61.02|64.59|60.95|64.72|61.08|64.44|60.8|0
1646799900000|2022-03-09 04:25:00|64.57|60.93|64.29|60.65|65.34|61.7|64.28|60.64|0
1646800200000|2022-03-09 04:30:00|64.28|60.64|64.41|60.77|64.48|60.84|64.17|60.53|0
1646800500000|2022-03-09 04:35:00|64.37|60.73|64.12|60.48|64.46|60.82|64.09|60.45|0
1646800800000|2022-03-09 04:40:00|64.09|60.45|64.38|60.74|64.49|60.85|64.09|60.45|0
1646801100000|2022-03-09 04:45:00|64.36|60.72|64.17|60.53|64.54|60.9|64.15|60.51|0
1646801400000|2022-03-09 04:50:00|64.23|60.59|64.29|60.65|64.38|60.74|64.11|60.47|0
1646801700000|2022-03-09 04:55:00|64.28|60.64|64.42|60.78|64.47|60.83|64.13|60.49|0
1646802000000|2022-03-09 05:00:00|64.44|60.8|64.85|61.21|64.92|61.28|64.44|60.8|0
1646802300000|2022-03-09 05:05:00|64.8|61.16|64.91|61.27|64.91|61.27|64.78|61.14|0
1646802600000|2022-03-09 05:10:00|64.88|61.24|64.96|61.32|65.02|61.38|64.7|61.06|0
1646802900000|2022-03-09 05:15:00|64.97|61.33|65.18|61.54|65.42|61.78|64.92|61.28|0
1646803200000|2022-03-09 05:20:00|65.19|61.55|65.04|61.4|65.22|61.58|64.93|61.29|0
1646803500000|2022-03-09 05:25:00|65.03|61.39|64.46|60.82|65.14|61.5|64.28|60.64|0
1646803800000|2022-03-09 05:30:00|64.47|60.83|65.16|61.52|65.16|61.52|64.43|60.79|0
1646804100000|2022-03-09 05:35:00|65.21|61.57|66.01|62.37|66.02|62.38|65.08|61.44|0
1646804400000|2022-03-09 05:40:00|66.03|62.39|65.77|62.13|66.03|62.39|65.62|61.98|0
1646804700000|2022-03-09 05:45:00|65.71|62.07|66.24|62.6|66.32|62.68|65.65|62.01|0
1646805000000|2022-03-09 05:50:00|66.22|62.58|66.14|62.5|66.49|62.85|66.04|62.4|0
1646805300000|2022-03-09 05:55:00|66.13|62.49|65.8|62.16|66.19|62.55|65.77|62.13|0
1646805600000|2022-03-09 06:00:00|65.74|62.1|65.74|62.1|65.8|62.16|65.36|61.72|0
1646805900000|2022-03-09 06:05:00|65.69|62.05|64.98|61.34|65.79|62.15|64.92|61.28|0
1646806200000|2022-03-09 06:10:00|65.02|61.38|65.12|61.48|65.12|61.48|64.71|61.07|0
1646806500000|2022-03-09 06:15:00|65.04|61.4|64.81|61.17|65.04|61.4|64.63|60.99|0
1646806800000|2022-03-09 06:20:00|64.77|61.13|65.08|61.44|65.09|61.45|64.54|60.9|0
1646807100000|2022-03-09 06:25:00|65.09|61.45|64.83|61.19|65.31|61.67|64.82|61.18|0
1646807400000|2022-03-09 06:30:00|64.82|61.18|64.4|60.76|65.14|61.5|64.36|60.72|0
1646807700000|2022-03-09 06:35:00|64.38|60.74|65.11|61.47|65.11|61.47|64.09|60.45|0
1646808000000|2022-03-09 06:40:00|65.08|61.44|65.25|61.61|65.45|61.81|65.06|61.42|0
1646808300000|2022-03-09 06:45:00|65.27|61.63|65.47|61.83|65.55|61.91|65.04|61.4|0
1646808600000|2022-03-09 06:50:00|65.5|61.86|64.7|61.06|65.5|61.86|64.44|60.8|0
1646808900000|2022-03-09 06:55:00|64.78|61.14|64.66|61.02|64.78|61.14|64.42|60.78|0
1646809200000|2022-03-09 07:00:00|64.55|60.91|64.83|61.19|65.42|61.78|64.49|60.85|0
1646809500000|2022-03-09 07:05:00|64.78|61.14|64.29|60.65|64.78|61.14|64.13|60.49|0
1646809800000|2022-03-09 07:10:00|64.27|60.63|64.29|60.65|64.44|60.8|64.07|60.43|0
1646810100000|2022-03-09 07:15:00|64.31|60.67|63.84|60.2|64.31|60.67|63.8|60.16|0
1646810400000|2022-03-09 07:20:00|63.81|60.17|63.71|60.07|63.92|60.28|63.61|59.97|0
1646810700000|2022-03-09 07:25:00|63.66|60.02|62.31|58.67|63.72|60.08|62.24|58.6|0
1646811000000|2022-03-09 07:30:00|62.4|58.76|62.59|58.95|64.52|60.88|62.09|58.45|0
1646811300000|2022-03-09 07:35:00|62.58|58.94|62.4|58.76|62.82|59.18|62.4|58.76|0
1646811600000|2022-03-09 07:40:00|62.39|58.75|62.73|59.09|62.84|59.2|62.19|58.55|0
1646811900000|2022-03-09 07:45:00|62.56|58.92|62.52|58.88|63.04|59.4|62.52|58.88|0
1646812200000|2022-03-09 07:50:00|62.55|58.91|62.22|58.58|62.59|58.95|62.01|58.37|0
1646812500000|2022-03-09 07:55:00|62.21|58.57|62.09|58.45|62.54|58.9|62.01|58.37|0
1646812800000|2022-03-09 08:00:00|62.1|58.46|63.32|59.68|63.32|59.68|62.1|58.46|0
1646813100000|2022-03-09 08:05:00|63.1|59.98|62.11|58.99|63.51|60.39|61.99|58.87|0
1646813400000|2022-03-09 08:10:00|62.06|58.94|61.72|58.6|62.14|59.02|61.5|58.38|0
1646813700000|2022-03-09 08:15:00|61.74|58.62|62.32|59.2|62.81|59.69|61.74|58.62|0
1646814000000|2022-03-09 08:20:00|62.29|59.17|62.47|59.35|62.6|59.48|61.86|58.74|0
1646814300000|2022-03-09 08:25:00|62.51|59.39|63|59.88|63.02|59.9|62.21|59.09|0
1646814600000|2022-03-09 08:30:00|62.99|59.87|62.28|59.16|63|59.88|61.95|58.83|0
1646814900000|2022-03-09 08:35:00|62.29|59.17|62.33|59.21|62.79|59.67|62.18|59.06|0
1646815200000|2022-03-09 08:40:00|62.38|59.26|61.76|58.64|62.38|59.26|61.69|58.57|0
1646815500000|2022-03-09 08:45:00|61.8|58.68|61.85|58.73|62.06|58.94|61.67|58.55|0
1646815800000|2022-03-09 08:50:00|61.81|58.69|61.51|58.39|61.91|58.79|61.39|58.27|0
1646816100000|2022-03-09 08:55:00|61.54|58.42|61.47|58.35|61.66|58.54|61.36|58.24|0
1646816400000|2022-03-09 09:00:00|61.46|58.34|61.16|58.04|61.46|58.34|60.87|57.75|0
1646816700000|2022-03-09 09:05:00|61.18|58.06|61.28|58.16|61.42|58.3|60.93|57.81|0
1646817000000|2022-03-09 09:10:00|61.24|58.12|61.59|58.47|61.72|58.6|60.99|57.87|0
1646817300000|2022-03-09 09:15:00|61.64|58.52|60.91|57.79|61.64|58.52|60.87|57.75|0
1646817600000|2022-03-09 09:20:00|60.94|57.82|60.47|57.35|60.96|57.84|60.43|57.31|0
1646817900000|2022-03-09 09:25:00|60.49|57.37|60.44|57.32|60.57|57.45|60.22|57.1|0
1646818200000|2022-03-09 09:30:00|60.38|57.26|59.98|56.86|60.59|57.47|59.93|56.81|0
1646818500000|2022-03-09 09:35:00|59.99|56.87|59.05|55.93|60.17|57.05|59.03|55.91|0
1646818800000|2022-03-09 09:40:00|59.02|55.9|58.8|55.68|59.1|55.98|58.63|55.51|0
1646819100000|2022-03-09 09:45:00|58.82|55.7|59.31|56.19|59.51|56.39|58.73|55.61|0
1646819400000|2022-03-09 09:50:00|59.35|56.23|58.98|55.86|59.42|56.3|58.56|55.44|0
1646819700000|2022-03-09 09:55:00|58.96|55.84|58.55|55.43|59.09|55.97|58.54|55.42|0
1646820000000|2022-03-09 10:00:00|58.62|55.5|58.6|55.48|59.25|56.13|58.56|55.44|0
1646820300000|2022-03-09 10:05:00|58.64|55.52|58.62|55.5|58.78|55.66|58.31|55.19|0
1646820600000|2022-03-09 10:10:00|58.57|55.45|58.58|55.46|58.85|55.73|58.38|55.26|0
1646820900000|2022-03-09 10:15:00|58.56|55.44|58.43|55.31|58.91|55.79|58.41|55.29|0
1646821200000|2022-03-09 10:20:00|58.46|55.34|59.14|56.02|59.18|56.06|58.46|55.34|0
1646821500000|2022-03-09 10:25:00|59.1|55.98|58.63|55.51|59.11|55.99|58.59|55.47|0
1646821800000|2022-03-09 10:30:00|58.52|55.4|58.54|55.42|58.82|55.7|58.31|55.19|0
1646822100000|2022-03-09 10:35:00|58.56|55.44|58.59|55.47|58.6|55.48|58.17|55.05|0
1646822400000|2022-03-09 10:40:00|58.54|55.42|58.3|55.18|58.6|55.48|58.2|55.08|0
1646822700000|2022-03-09 10:45:00|58.32|55.2|59.39|56.27|60.47|57.35|58.16|55.04|0
1646823000000|2022-03-09 10:50:00|59.44|56.32|59.92|56.8|60.07|56.95|59.2|56.08|0
1646823300000|2022-03-09 10:55:00|59.91|56.79|60.59|57.47|61|57.88|59.91|56.79|0
1646823600000|2022-03-09 11:00:00|60.56|57.44|60.32|57.2|60.86|57.74|60.28|57.16|0
1646823900000|2022-03-09 11:05:00|60.27|57.15|60.02|56.9|60.33|57.21|59.99|56.87|0
1646824200000|2022-03-09 11:10:00|60.03|56.91|60.48|57.36|60.53|57.41|59.99|56.87|0
1646824500000|2022-03-09 11:15:00|60.44|57.32|59.99|56.87|60.56|57.44|59.89|56.77|0
1646824800000|2022-03-09 11:20:00|60.02|56.9|59.54|56.42|60.39|57.27|59.47|56.35|0
1646825100000|2022-03-09 11:25:00|59.5|56.38|60.12|57|60.15|57.03|59.33|56.21|0
1646825400000|2022-03-09 11:30:00|60.1|56.98|60.08|56.96|60.35|57.23|59.87|56.75|0
1646825700000|2022-03-09 11:35:00|60.14|57.02|60.46|57.34|60.49|57.37|59.94|56.82|0
1646826000000|2022-03-09 11:40:00|60.47|57.35|60.93|57.81|61.04|57.92|60.45|57.33|0
1646826300000|2022-03-09 11:45:00|60.99|57.87|60.65|57.53|61.17|58.05|60.62|57.5|0
1646826600000|2022-03-09 11:50:00|60.67|57.55|60.37|57.25|60.67|57.55|60.23|57.11|0
1646826900000|2022-03-09 11:55:00|60.41|57.29|60.72|57.6|60.72|57.6|60.39|57.27|0
1646827200000|2022-03-09 12:00:00|60.78|57.66|60.63|57.51|61.1|57.98|60.59|57.47|0
1646827500000|2022-03-09 12:05:00|60.61|57.49|60.51|57.39|61.01|57.89|60.33|57.21|0
1646827800000|2022-03-09 12:10:00|60.54|57.42|60.47|57.35|60.81|57.69|60.46|57.34|0
1646828100000|2022-03-09 12:15:00|60.43|57.31|60.08|56.96|60.6|57.48|59.97|56.85|0
1646828400000|2022-03-09 12:20:00|60.07|56.95|60.16|57.04|60.23|57.11|59.9|56.78|0
1646828700000|2022-03-09 12:25:00|60.21|57.09|60.22|57.1|60.32|57.2|60.01|56.89|0
1646829000000|2022-03-09 12:30:00|60.15|57.03|60.04|56.92|60.51|57.39|59.95|56.83|0
1646829300000|2022-03-09 12:35:00|60.07|56.95|60.37|57.25|60.58|57.46|59.87|56.75|0
1646829600000|2022-03-09 12:40:00|60.35|57.23|59.96|56.84|60.35|57.23|59.89|56.77|0
1646829900000|2022-03-09 12:45:00|59.95|56.83|60.01|56.89|60.25|57.13|59.64|56.52|0
1646830200000|2022-03-09 12:50:00|59.98|56.86|59.73|56.61|60.07|56.95|59.68|56.56|0
1646830500000|2022-03-09 12:55:00|59.74|56.62|59.55|56.43|59.91|56.79|59.46|56.34|0
1646830800000|2022-03-09 13:00:00|59.5|56.38|59.5|56.38|59.6|56.48|59.03|55.91|0
1646831100000|2022-03-09 13:05:00|59.52|56.4|57.79|54.67|59.68|56.56|57.79|54.67|0
1646831400000|2022-03-09 13:10:00|57.81|54.69|58.26|55.14|58.31|55.19|57.7|54.58|0
1646831700000|2022-03-09 13:15:00|58.24|55.12|57.97|54.85|58.25|55.13|57.96|54.84|0
1646832000000|2022-03-09 13:20:00|58.02|54.9|58.15|55.03|58.47|55.35|57.98|54.86|0
1646832300000|2022-03-09 13:25:00|58.14|55.02|57.75|54.63|58.24|55.12|57.63|54.51|0
1646832600000|2022-03-09 13:30:00|57.74|54.62|57.25|54.13|57.82|54.7|57.07|53.95|0
1646832900000|2022-03-09 13:35:00|57.27|54.15|57.71|54.59|57.73|54.61|57.12|54|0
1646833200000|2022-03-09 13:40:00|57.69|54.57|58.04|54.92|58.13|55.01|57.67|54.55|0
1646833500000|2022-03-09 13:45:00|58.05|54.93|58.35|55.23|58.67|55.55|57.53|54.41|0
1646833800000|2022-03-09 13:50:00|58.37|55.25|58.79|55.67|58.86|55.74|58.26|55.14|0
1646834100000|2022-03-09 13:55:00|58.8|55.68|59.1|55.98|59.19|56.07|58.74|55.62|0
1646834400000|2022-03-09 14:00:00|59.13|56.01|58.81|55.69|59.4|56.28|58.81|55.69|0
1646834700000|2022-03-09 14:05:00|58.79|55.67|57.26|54.14|58.99|55.87|57.25|54.13|0
1646835000000|2022-03-09 14:10:00|57.18|54.06|58.14|55.02|58.4|55.28|56.8|53.68|0
1646835300000|2022-03-09 14:15:00|58.15|55.03|58.32|55.2|58.41|55.29|57.74|54.62|0
1646835600000|2022-03-09 14:20:00|58.29|55.17|58.03|54.91|58.58|55.46|58.03|54.91|0
1646835900000|2022-03-09 14:25:00|58.02|54.9|57.62|54.5|58.07|54.95|57.62|54.5|0
1646836200000|2022-03-09 14:30:00|57.63|54.51|58.04|54.92|58.44|55.32|57.56|54.44|0
1646836500000|2022-03-09 14:35:00|58.13|55.01|57.93|54.81|58.79|55.67|57.73|54.61|0
1646836800000|2022-03-09 14:40:00|57.88|54.76|58.33|55.21|58.37|55.25|57.19|54.07|0
1646837100000|2022-03-09 14:45:00|58.13|55.01|58.1|54.98|58.5|55.38|57.62|54.5|0
1646837400000|2022-03-09 14:50:00|58.14|55.02|58.74|55.62|59.17|56.05|57.43|54.31|0
1646837700000|2022-03-09 14:55:00|58.81|55.69|58.09|54.97|58.93|55.81|57.92|54.8|0
1646838000000|2022-03-09 15:00:00|57.94|54.82|56.77|53.65|58.2|55.08|56.38|53.26|0
1646838300000|2022-03-09 15:05:00|56.78|53.66|56.78|53.66|57.08|53.96|56.54|53.42|0
1646838600000|2022-03-09 15:10:00|56.81|53.69|56.61|53.49|56.94|53.82|56.59|53.47|0
1646838900000|2022-03-09 15:15:00|56.42|53.3|56.85|53.73|57.42|54.3|56.12|53|0
1646839200000|2022-03-09 15:20:00|56.9|53.78|56.98|53.86|57.79|54.67|56.31|53.19|0
1646839500000|2022-03-09 15:25:00|57.02|53.9|57.19|54.07|57.85|54.73|56.94|53.82|0
1646839800000|2022-03-09 15:30:00|57.08|53.96|57.28|54.16|57.78|54.66|57.04|53.92|0
1646840100000|2022-03-09 15:35:00|57.15|54.03|56.93|53.81|57.41|54.29|56.67|53.55|0
1646840400000|2022-03-09 15:40:00|56.95|53.83|57.05|53.93|57.07|53.95|56.53|53.41|0
1646840700000|2022-03-09 15:45:00|57|53.88|56.71|53.59|57.14|54.02|56.64|53.52|0
1646841000000|2022-03-09 15:50:00|56.7|53.58|56.81|53.69|57.22|54.1|56.44|53.32|0
1646841300000|2022-03-09 15:55:00|56.83|53.71|56.23|53.11|56.87|53.75|55.97|52.85|0
1646841600000|2022-03-09 16:00:00|56.12|53|57.04|53.92|57.09|53.97|56.12|53|0
1646841900000|2022-03-09 16:05:00|56.93|53.81|56.87|53.75|57.07|53.95|56.38|53.26|0
1646842200000|2022-03-09 16:10:00|56.84|53.72|57.44|54.32|57.48|54.36|56.8|53.68|0
1646842500000|2022-03-09 16:15:00|57.45|54.33|56.94|53.82|57.85|54.73|56.93|53.81|0
1646842800000|2022-03-09 16:20:00|56.93|53.81|57.72|54.6|57.88|54.76|56.6|53.48|0
1646843100000|2022-03-09 16:25:00|57.68|54.56|58.19|55.07|58.23|55.11|57.68|54.56|0
1646843400000|2022-03-09 16:30:00|58.12|55|57.02|53.9|58.14|55.02|57.02|53.9|0
1646843700000|2022-03-09 16:35:00|57|53.88|57.21|54.09|57.55|54.43|56.76|53.64|0
1646844000000|2022-03-09 16:40:00|57.27|54.15|56.89|53.77|57.32|54.2|56.78|53.66|0
1646844300000|2022-03-09 16:45:00|56.86|53.74|56.71|53.59|57.06|53.94|56.69|53.57|0
1646844600000|2022-03-09 16:50:00|56.8|53.68|56.8|53.68|57.17|54.05|56.71|53.59|0
1646844900000|2022-03-09 16:55:00|56.77|53.65|56.43|53.31|56.84|53.72|56.34|53.22|0
1646845200000|2022-03-09 17:00:00|56.39|53.27|56.43|53.31|56.55|53.43|56.06|52.94|0
1646845500000|2022-03-09 17:05:00|56.38|53.26|56.49|53.37|56.64|53.52|56.34|53.22|0
1646845800000|2022-03-09 17:10:00|56.47|53.35|56.29|53.17|56.79|53.67|56.27|53.15|0
1646846100000|2022-03-09 17:15:00|56.28|53.16|56.42|53.3|56.49|53.37|56.19|53.07|0
1646846400000|2022-03-09 17:20:00|56.4|53.28|56.55|53.43|56.72|53.6|55.95|52.83|0
1646846700000|2022-03-09 17:25:00|56.51|53.39|56.22|53.1|56.92|53.8|56.1|52.98|0
1646847000000|2022-03-09 17:30:00|56.25|53.13|56.09|52.97|57.45|54.33|55.97|52.85|0
1646847300000|2022-03-09 17:35:00|56.04|52.92|55.62|52.5|56.09|52.97|55.55|52.43|0
1646847600000|2022-03-09 17:40:00|55.6|52.48|55.98|52.86|56.13|53.01|55.57|52.45|0
1646847900000|2022-03-09 17:45:00|55.95|52.83|55.64|52.52|56.23|53.11|55.59|52.47|0
1646848200000|2022-03-09 17:50:00|55.66|52.54|56.25|52.41|56.25|52.66|55.66|52.19|0
1646848500000|2022-03-09 17:55:00|56.21|52.37|56.08|52.24|56.39|52.55|56.01|52.17|0
1646848800000|2022-03-09 18:00:00|56.12|52.28|56.91|53.07|56.99|53.09|56.12|52.28|0
1646849100000|2022-03-09 18:05:00|56.95|53.11|56.86|53.02|57.03|53.19|56.62|52.78|0
1646849400000|2022-03-09 18:10:00|56.82|52.98|56.35|52.51|56.88|53.04|56.3|52.46|0
1646849700000|2022-03-09 18:15:00|56.33|52.49|56.52|52.68|56.52|52.68|56.15|52.31|0
1646850000000|2022-03-09 18:20:00|56.48|52.64|56.23|52.39|56.54|52.7|56.22|52.38|0
1646850300000|2022-03-09 18:25:00|56.19|52.35|56.15|52.31|56.42|52.58|56.07|52.23|0
1646850600000|2022-03-09 18:30:00|56.11|52.27|57.74|53.9|57.78|53.94|56.09|52.25|0
1646850900000|2022-03-09 18:35:00|57.69|53.85|57.74|53.9|57.91|54.07|57.43|53.59|0
1646851200000|2022-03-09 18:40:00|57.65|53.81|58.26|54.42|58.26|54.42|57.54|53.7|0
1646851500000|2022-03-09 18:45:00|58.17|54.33|58.6|54.76|58.8|54.96|58.13|54.29|0
1646851800000|2022-03-09 18:50:00|58.63|54.79|58.32|54.48|58.78|54.94|57.97|54.13|0
1646852100000|2022-03-09 18:55:00|58.3|54.46|58.43|54.59|58.58|54.74|58.25|54.41|0
1646852400000|2022-03-09 19:00:00|58.45|54.61|57.58|53.74|58.51|54.67|57.58|53.74|0
1646852700000|2022-03-09 19:05:00|57.64|53.8|58.01|54.17|58.07|54.23|57.53|53.69|0
1646853000000|2022-03-09 19:10:00|57.96|54.12|58.09|54.25|58.38|54.54|57.75|53.91|0
1646853300000|2022-03-09 19:15:00|58.07|54.23|58.2|54.36|58.55|54.71|57.92|54.08|0
1646853600000|2022-03-09 19:20:00|58.25|54.41|58.6|54.76|58.71|54.87|57.74|53.9|0
1646853900000|2022-03-09 19:25:00|58.71|54.87|58.49|54.65|58.73|54.89|58.45|54.61|0
1646854200000|2022-03-09 19:30:00|58.4|54.56|58.03|54.19|58.47|54.63|57.97|54.13|0
1646854500000|2022-03-09 19:35:00|58.05|54.21|58.03|54.19|58.18|54.34|57.86|54.02|0
1646854800000|2022-03-09 19:40:00|58.05|54.21|58.01|54.17|58.18|54.34|57.8|53.96|0
1646855100000|2022-03-09 19:45:00|57.96|54.12|58.29|54.45|58.53|54.69|57.83|53.99|0
1646855400000|2022-03-09 19:50:00|58.31|54.47|58.59|54.75|58.59|54.75|57.72|53.88|0
1646855700000|2022-03-09 19:55:00|58.57|54.73|58.46|54.62|58.59|54.75|58.07|54.23|0
1646856000000|2022-03-09 20:00:00|58.36|54.52|58.13|54.29|58.41|54.57|58.11|54.27|0
1646856300000|2022-03-09 20:05:00|58.06|54.22|57.26|53.42|58.15|54.31|57.26|53.42|0
1646856600000|2022-03-09 20:10:00|57.2|53.36|57.18|53.34|57.43|53.59|56.94|53.1|0
1646856900000|2022-03-09 20:15:00|57.13|53.29|57.3|53.46|57.58|53.74|56.96|53.12|0
1646857200000|2022-03-09 20:20:00|57.32|53.48|57.07|53.23|57.32|53.48|56.87|53.03|0
1646857500000|2022-03-09 20:25:00|57.11|53.27|56.36|52.52|57.93|54.09|56.33|52.49|0
1646857800000|2022-03-09 20:30:00|56.38|52.54|56.08|52.24|56.38|52.54|55.76|51.92|0
1646858100000|2022-03-09 20:35:00|56.1|52.26|56.72|52.88|56.73|52.89|56.04|52.2|0
1646858400000|2022-03-09 20:40:00|56.71|52.87|56.5|52.66|56.8|52.96|56.28|52.44|0
1646858700000|2022-03-09 20:45:00|56.54|52.7|57.09|53.25|57.25|53.41|56.2|52.36|0
1646859000000|2022-03-09 20:50:00|57.03|53.19|57.29|53.45|57.96|54.12|56.71|52.87|0
1646859300000|2022-03-09 20:55:00|57.44|53.6|57.59|53.75|58.24|54.4|57.44|53.6|0
1646859600000|2022-03-09 21:00:00|57.57|53.73|57.78|53.94|57.8|53.96|57.05|53.21|0
1646859900000|2022-03-09 21:05:00|57.74|53.9|58.62|54.78|58.88|55.04|56.56|52.72|0
1646860200000|2022-03-09 21:10:00|58.64|54.8|59.1|55.26|59.27|55.43|58.64|54.8|0
1646860500000|2022-03-09 21:15:00|59.33|54.85|59|54.52|59.39|54.91|58.95|54.47|0
1646860800000|2022-03-09 21:20:00|58.89|54.41|59.16|54.68|59.17|54.69|58.89|54.41|0
1646861100000|2022-03-09 21:25:00|59.15|54.67|59.13|54.65|59.18|54.7|59.05|54.57|0
1646861400000|2022-03-09 21:30:00|59.15|54.67|59.4|54.92|59.41|54.93|59.08|54.6|0
1646861700000|2022-03-09 21:35:00|59.37|54.89|59.12|54.64|59.44|54.96|59.12|54.64|0
1646862000000|2022-03-09 21:40:00|59|54.52|58.43|53.95|59.06|54.58|58.33|53.85|0
1646862300000|2022-03-09 21:45:00|58.47|53.99|58.8|54.32|58.81|54.33|58.46|53.98|0
1646862600000|2022-03-09 21:50:00|58.88|54.4|58.85|54.37|59.03|54.55|58.8|54.32|0
1646862900000|2022-03-09 21:55:00|58.92|54.44|58.91|54.43|58.95|54.47|58.83|54.35|0
1646863200000|2022-03-09 22:00:00|58.88|54.4|59.03|54.55|59.07|54.59|58.84|54.36|0
1646863500000|2022-03-09 22:05:00|59.04|54.56|59.01|54.53|59.07|54.59|59.01|54.53|0
1646863800000|2022-03-09 22:10:00|59.03|54.55|58.99|54.51|59.07|54.59|58.96|54.48|0
1646864100000|2022-03-09 22:15:00|59|54.52|58.96|54.48|59.04|54.56|58.89|54.41|0
1646864400000|2022-03-09 22:20:00|58.95|54.47|58.91|54.43|58.97|54.49|58.91|54.43|0
1646864700000|2022-03-09 22:25:00|58.88|54.4|58.91|54.43|58.91|54.43|58.88|54.4|0
1646865000000|2022-03-09 22:30:00|58.92|54.44|58.89|54.41|58.92|54.44|58.89|54.41|0
1646865300000|2022-03-09 22:35:00|58.9|54.42|58.92|54.44|58.94|54.46|58.89|54.41|0
1646865600000|2022-03-09 22:40:00|58.93|54.45|58.92|54.44|58.93|54.45|58.92|54.44|0
1646865900000|2022-03-09 22:45:00|58.93|54.45|58.93|54.45|58.93|54.45|58.93|54.45|0
1646866200000|2022-03-09 22:50:00|58.92|54.44|58.92|54.44|58.92|54.44|58.92|54.44|0
1646866500000|2022-03-09 22:55:00|58.93|54.45|58.96|54.48|58.98|54.5|58.88|54.4|0
1646866800000|2022-03-09 23:00:00|58.84|54.36|59.15|54.67|59.39|54.91|58.84|54.36|0
1646867100000|2022-03-09 23:05:00|59.17|54.69|59.05|54.57|59.27|54.79|58.91|54.43|0
1646867400000|2022-03-09 23:10:00|59.06|54.58|58.96|54.48|59.07|54.59|58.69|54.21|0
1646867700000|2022-03-09 23:15:00|58.93|54.45|59.2|54.72|59.2|54.72|58.87|54.39|0
1646868000000|2022-03-09 23:20:00|59.18|54.7|59.46|54.98|59.48|55|59.09|54.61|0
1646868300000|2022-03-09 23:25:00|59.45|54.97|59.33|54.85|59.5|55.02|59.28|54.8|0
1646868600000|2022-03-09 23:30:00|59.3|54.82|59.26|54.78|59.3|54.82|59.22|54.74|0
1646868900000|2022-03-09 23:35:00|59.27|54.79|59.31|54.83|59.44|54.96|59.19|54.71|0
1646869200000|2022-03-09 23:40:00|59.32|54.84|59.36|54.88|59.38|54.9|59.25|54.77|0
1646869500000|2022-03-09 23:45:00|59.35|54.87|59.35|54.87|59.38|54.9|59.23|54.75|0
1646869800000|2022-03-09 23:50:00|59.36|54.88|59.25|54.77|59.5|55.02|59.24|54.76|0
1646870100000|2022-03-09 23:55:00|59.23|54.75|59.12|54.64|59.25|54.77|59.11|54.63|0
1646870400000|2022-03-10 00:00:00|59.07|54.59|59.26|54.78|59.42|54.94|58.92|54.44|0
1646870700000|2022-03-10 00:05:00|59.24|54.76|59.32|54.84|59.51|55.03|59.22|54.74|0
1646871000000|2022-03-10 00:10:00|59.33|54.85|59.44|54.96|59.44|54.96|59.23|54.75|0
1646871300000|2022-03-10 00:15:00|59.46|54.98|59.42|54.94|59.62|55.14|59.36|54.88|0
1646871600000|2022-03-10 00:20:00|59.39|54.91|59.11|54.63|59.47|54.99|59.02|54.54|0
1646871900000|2022-03-10 00:25:00|59.08|54.6|59.06|54.58|59.12|54.64|58.97|54.49|0
1646872200000|2022-03-10 00:30:00|59.08|54.6|58.9|54.42|59.24|54.76|58.82|54.34|0
1646872500000|2022-03-10 00:35:00|58.91|54.43|58.87|54.39|58.99|54.51|58.8|54.32|0
1646872800000|2022-03-10 00:40:00|58.86|54.38|59.01|54.53|59.03|54.55|58.79|54.31|0
1646873100000|2022-03-10 00:45:00|58.99|54.51|59.17|54.69|59.21|54.73|58.99|54.51|0
1646873400000|2022-03-10 00:50:00|59.16|54.68|59.14|54.66|59.22|54.74|59.06|54.58|0
1646873700000|2022-03-10 00:55:00|59.12|54.64|59.2|54.72|59.28|54.8|59.07|54.59|0
1646874000000|2022-03-10 01:00:00|59.17|54.69|59.36|54.88|59.37|54.89|59.05|54.57|0
1646874300000|2022-03-10 01:05:00|59.33|54.85|58.98|54.5|59.46|54.98|58.89|54.41|0
1646874600000|2022-03-10 01:10:00|59|54.52|58.96|54.48|59.05|54.57|58.85|54.37|0
1646874900000|2022-03-10 01:15:00|58.95|54.47|59.2|54.72|59.22|54.74|58.91|54.43|0
1646875200000|2022-03-10 01:20:00|59.15|54.67|59.08|54.6|59.28|54.8|59|54.52|0
1646875500000|2022-03-10 01:25:00|59.11|54.63|59.05|54.57|59.11|54.63|58.88|54.4|0
1646875800000|2022-03-10 01:30:00|59.06|54.58|59.43|54.95|59.43|54.95|59.03|54.55|0
1646876100000|2022-03-10 01:35:00|59.39|54.91|59.94|55.46|60.05|55.57|59.32|54.84|0
1646876400000|2022-03-10 01:40:00|59.93|55.45|59.83|55.35|59.94|55.46|59.78|55.3|0
1646876700000|2022-03-10 01:45:00|59.82|55.34|59.5|55.02|59.83|55.35|59.5|55.02|0
1646877000000|2022-03-10 01:50:00|59.49|55.01|59.52|55.04|59.62|55.14|59.49|55.01|0
1646877300000|2022-03-10 01:55:00|59.54|55.06|59.47|54.99|59.75|55.27|59.4|54.92|0
1646877600000|2022-03-10 02:00:00|59.49|55.01|58.71|54.23|59.51|55.03|58.6|54.12|0
1646877900000|2022-03-10 02:05:00|58.72|54.24|58.94|54.46|58.98|54.5|58.72|54.24|0
1646878200000|2022-03-10 02:10:00|58.92|54.44|59.01|54.53|59.05|54.57|58.88|54.4|0
1646878500000|2022-03-10 02:15:00|59.04|54.56|59.02|54.54|59.24|54.76|59|54.52|0
1646878800000|2022-03-10 02:20:00|59.05|54.57|58.86|54.38|59.13|54.65|58.86|54.38|0
1646879100000|2022-03-10 02:25:00|58.83|54.35|58.89|54.41|59.02|54.54|58.83|54.35|0
1646879400000|2022-03-10 02:30:00|58.84|54.36|58.9|54.42|58.95|54.47|58.8|54.32|0
1646879700000|2022-03-10 02:35:00|58.91|54.43|58.75|54.27|58.94|54.46|58.74|54.26|0
1646880000000|2022-03-10 02:40:00|58.77|54.29|58.86|54.38|59.02|54.54|58.76|54.28|0
1646880300000|2022-03-10 02:45:00|58.85|54.37|59.19|54.71|59.21|54.73|58.85|54.37|0
1646880600000|2022-03-10 02:50:00|59.16|54.68|58.99|54.51|59.16|54.68|58.96|54.48|0
1646880900000|2022-03-10 02:55:00|58.98|54.5|59.14|54.66|59.27|54.79|58.96|54.48|0
1646881200000|2022-03-10 03:00:00|59.13|54.65|59.22|54.74|59.3|54.82|59.05|54.57|0
1646881500000|2022-03-10 03:05:00|59.31|54.83|59.38|54.9|59.38|54.9|59.16|54.68|0
1646881800000|2022-03-10 03:10:00|59.32|54.84|59.29|54.81|59.4|54.92|59.19|54.71|0
1646882100000|2022-03-10 03:15:00|59.28|54.8|59.21|54.73|59.35|54.87|59.12|54.64|0
1646882400000|2022-03-10 03:20:00|59.2|54.72|59.13|54.65|59.24|54.76|59.06|54.58|0
1646882700000|2022-03-10 03:25:00|59.12|54.64|59.36|54.88|59.49|55.01|58.95|54.47|0
1646883000000|2022-03-10 03:30:00|59.32|54.84|59.4|54.92|59.51|55.03|59.26|54.78|0
1646883300000|2022-03-10 03:35:00|59.39|54.91|59.38|54.9|59.59|55.11|59.37|54.89|0
1646883600000|2022-03-10 03:40:00|59.39|54.91|59.47|54.99|59.52|55.04|59.36|54.88|0
1646883900000|2022-03-10 03:45:00|59.48|55|59.31|54.83|59.63|55.15|59.3|54.82|0
1646884200000|2022-03-10 03:50:00|59.3|54.82|59.1|54.62|59.31|54.83|59.08|54.6|0
1646884500000|2022-03-10 03:55:00|59.18|54.7|59.18|54.7|59.21|54.73|59.12|54.64|0
1646884800000|2022-03-10 04:00:00|59.19|54.71|59.14|54.66|59.19|54.71|59.07|54.59|0
1646885100000|2022-03-10 04:05:00|59.15|54.67|59.22|54.74|59.22|54.74|59.03|54.55|0
1646885400000|2022-03-10 04:10:00|59.35|54.87|59.55|55.07|59.68|55.2|59.22|54.74|0
1646885700000|2022-03-10 04:15:00|59.57|55.09|59.62|55.14|59.65|55.17|59.42|54.94|0
1646886000000|2022-03-10 04:20:00|59.59|55.11|59.61|55.13|59.62|55.14|59.5|55.02|0
1646886300000|2022-03-10 04:25:00|59.59|55.11|59.74|55.26|59.79|55.31|59.57|55.09|0
1646886600000|2022-03-10 04:30:00|59.78|55.3|59.79|55.31|59.84|55.36|59.59|55.11|0
1646886900000|2022-03-10 04:35:00|59.8|55.32|59.98|55.5|59.98|55.5|59.74|55.26|0
1646887200000|2022-03-10 04:40:00|59.96|55.48|59.97|55.49|60.01|55.53|59.89|55.41|0
1646887500000|2022-03-10 04:45:00|59.95|55.47|59.94|55.46|59.96|55.48|59.83|55.35|0
1646887800000|2022-03-10 04:50:00|59.93|55.45|59.85|55.37|59.96|55.48|59.8|55.32|0
1646888100000|2022-03-10 04:55:00|59.84|55.36|59.73|55.25|59.88|55.4|59.73|55.25|0
1646888400000|2022-03-10 05:00:00|59.71|55.23|59.78|55.3|59.82|55.34|59.64|55.16|0
1646888700000|2022-03-10 05:05:00|59.75|55.27|59.89|55.41|59.91|55.43|59.73|55.25|0
1646889000000|2022-03-10 05:10:00|59.91|55.43|59.97|55.49|59.99|55.51|59.82|55.34|0
1646889300000|2022-03-10 05:15:00|59.95|55.47|59.84|55.36|59.99|55.51|59.8|55.32|0
1646889600000|2022-03-10 05:20:00|59.81|55.33|59.88|55.4|59.95|55.47|59.73|55.25|0
1646889900000|2022-03-10 05:25:00|59.9|55.42|59.94|55.46|59.99|55.51|59.9|55.42|0
1646890200000|2022-03-10 05:30:00|59.88|55.4|59.96|55.48|59.99|55.51|59.86|55.38|0
1646890500000|2022-03-10 05:35:00|59.94|55.46|59.79|55.31|59.94|55.46|59.76|55.28|0
1646890800000|2022-03-10 05:40:00|59.77|55.29|59.78|55.3|59.85|55.37|59.72|55.24|0
1646891100000|2022-03-10 05:45:00|59.77|55.29|59.63|55.15|59.78|55.3|59.56|55.08|0
1646891400000|2022-03-10 05:50:00|59.62|55.14|59.47|54.99|59.63|55.15|59.46|54.98|0
1646891700000|2022-03-10 05:55:00|59.48|55|59.56|55.08|59.6|55.12|59.38|54.9|0
1646892000000|2022-03-10 06:00:00|59.42|54.94|59.51|55.03|59.66|55.18|59.4|54.92|0
1646892300000|2022-03-10 06:05:00|59.5|55.02|59.31|54.83|59.56|55.08|59.31|54.83|0
1646892600000|2022-03-10 06:10:00|59.29|54.81|59.35|54.87|59.58|55.1|59.29|54.81|0
1646892900000|2022-03-10 06:15:00|59.36|54.88|59.46|54.98|59.51|55.03|59.29|54.81|0
1646893200000|2022-03-10 06:20:00|59.47|54.99|59.55|55.07|59.66|55.18|59.47|54.99|0
1646893500000|2022-03-10 06:25:00|59.53|55.05|59.83|55.35|59.86|55.38|59.53|55.05|0
1646893800000|2022-03-10 06:30:00|59.81|55.33|59.88|55.4|59.97|55.49|59.74|55.26|0
1646894100000|2022-03-10 06:35:00|59.85|55.37|59.65|55.17|59.85|55.37|59.54|55.06|0
1646894400000|2022-03-10 06:40:00|59.63|55.15|59.54|55.06|59.76|55.28|59.54|55.06|0
1646894700000|2022-03-10 06:45:00|59.52|55.04|59.8|55.32|59.87|55.39|59.47|54.99|0
1646895000000|2022-03-10 06:50:00|59.78|55.3|59.82|55.34|59.9|55.42|59.77|55.29|0
1646895300000|2022-03-10 06:55:00|59.8|55.32|59.73|55.25|59.81|55.33|59.67|55.19|0
1646895600000|2022-03-10 07:00:00|59.71|55.23|59.91|55.43|59.92|55.44|59.56|55.08|0
1646895900000|2022-03-10 07:05:00|59.9|55.42|59.84|55.36|59.92|55.44|59.77|55.29|0
1646896200000|2022-03-10 07:10:00|59.83|55.35|59.66|55.18|59.95|55.47|59.66|55.18|0
1646896500000|2022-03-10 07:15:00|59.73|55.25|59.77|55.29|59.88|55.4|59.58|55.1|0
1646896800000|2022-03-10 07:20:00|59.79|55.31|59.71|55.23|59.86|55.38|59.5|55.02|0
1646897100000|2022-03-10 07:25:00|59.73|55.25|59.7|55.22|59.78|55.3|59.59|55.11|0
1646897400000|2022-03-10 07:30:00|59.72|55.24|59.63|55.15|59.81|55.33|59.48|55|0
1646897700000|2022-03-10 07:35:00|59.61|55.13|59.79|55.31|59.85|55.37|58.86|54.38|0
1646898000000|2022-03-10 07:40:00|59.77|55.29|59.78|55.3|59.85|55.37|59.72|55.24|0
1646898300000|2022-03-10 07:45:00|59.76|55.28|59.7|55.22|59.85|55.37|59.69|55.21|0
1646898600000|2022-03-10 07:50:00|59.66|55.18|59.66|55.18|59.85|55.37|59.61|55.13|0
1646898900000|2022-03-10 07:55:00|59.65|55.17|60.15|55.67|60.23|55.75|59.56|55.08|0
1646899200000|2022-03-10 08:00:00|60.14|55.66|60.52|56.04|60.56|56.08|59.72|55.24|0
1646899500000|2022-03-10 08:05:00|60.51|56.03|60.11|56.27|60.51|56.4|59.92|56.03|0
1646899800000|2022-03-10 08:10:00|60.03|56.19|60.76|56.92|60.78|56.94|60.03|56.19|0
1646900100000|2022-03-10 08:15:00|60.69|56.85|60.73|56.89|60.78|56.94|60.58|56.74|0
1646900400000|2022-03-10 08:20:00|60.75|56.91|61.41|57.57|61.48|57.64|60.59|56.75|0
1646900700000|2022-03-10 08:25:00|61.43|57.59|61.66|57.82|61.98|58.14|61.43|57.59|0
1646901000000|2022-03-10 08:30:00|61.73|57.89|61.94|58.1|62.18|58.34|60.42|56.58|0
1646901300000|2022-03-10 08:35:00|61.96|58.12|61.83|57.99|62|58.16|61.63|57.79|0
1646901600000|2022-03-10 08:40:00|61.86|58.02|61.53|57.69|62.07|58.23|61.49|57.65|0
1646901900000|2022-03-10 08:45:00|61.52|57.68|61.57|57.73|61.87|58.03|61.26|57.42|0
1646902200000|2022-03-10 08:50:00|61.6|57.76|61.93|58.09|62.01|58.17|61.59|57.75|0
1646902500000|2022-03-10 08:55:00|61.9|58.06|62.01|58.17|62.1|58.26|61.75|57.91|0
1646902800000|2022-03-10 09:00:00|62|58.16|60.68|56.84|62|58.16|60.47|56.63|0
1646903100000|2022-03-10 09:05:00|60.59|56.75|60.04|56.2|60.72|56.88|59.97|56.13|0
1646903400000|2022-03-10 09:10:00|60.07|56.23|60.21|56.37|60.3|56.46|59.88|56.04|0
1646903700000|2022-03-10 09:15:00|60.2|56.36|60.23|56.39|60.4|56.56|60.12|56.28|0
1646904000000|2022-03-10 09:20:00|60.26|56.42|60.88|57.04|60.88|57.04|60.26|56.42|0
1646904300000|2022-03-10 09:25:00|60.93|57.09|61.23|57.39|61.25|57.41|60.87|57.03|0
1646904600000|2022-03-10 09:30:00|61.21|57.37|61.1|57.26|61.56|57.72|61.1|57.26|0
1646904900000|2022-03-10 09:35:00|61.15|57.31|61.04|57.2|61.24|57.4|60.93|57.09|0
1646905200000|2022-03-10 09:40:00|61.01|57.17|60.61|56.77|61.11|57.27|60.54|56.7|0
1646905500000|2022-03-10 09:45:00|60.58|56.74|61.02|57.18|61.18|57.34|60.49|56.65|0
1646905800000|2022-03-10 09:50:00|61.01|57.17|61.97|58.13|62.15|58.31|60.93|57.09|0
1646906100000|2022-03-10 09:55:00|61.91|58.07|61.77|57.93|62.15|58.31|60.72|56.88|0
1646906400000|2022-03-10 10:00:00|61.82|57.98|61.75|57.91|62.03|58.19|61.14|57.3|0
1646906700000|2022-03-10 10:05:00|61.76|57.92|62.04|58.2|62.37|58.53|61.41|57.57|0
1646907000000|2022-03-10 10:10:00|62.09|58.25|62.42|58.58|62.42|58.58|61.91|58.07|0
1646907300000|2022-03-10 10:15:00|62.41|58.57|62.06|58.22|62.48|58.64|61.89|58.05|0
1646907600000|2022-03-10 10:20:00|62.16|58.32|61.82|57.98|62.27|58.43|61.68|57.84|0
1646907900000|2022-03-10 10:25:00|61.83|57.99|61.54|57.7|61.93|58.09|61.47|57.63|0
1646908200000|2022-03-10 10:30:00|61.55|57.71|61.71|57.87|62.04|58.2|61.52|57.68|0
1646908500000|2022-03-10 10:35:00|61.78|57.94|62.17|58.33|62.22|58.38|61.63|57.79|0
1646908800000|2022-03-10 10:40:00|62.15|58.31|62.12|58.28|62.26|58.42|61.93|58.09|0
1646909100000|2022-03-10 10:45:00|62.11|58.27|61.72|57.88|62.18|58.34|61.72|57.88|0
1646909400000|2022-03-10 10:50:00|61.73|57.89|61.77|57.93|61.95|58.11|61.66|57.82|0
1646909700000|2022-03-10 10:55:00|61.78|57.94|62.54|58.7|62.57|58.73|61.67|57.83|0
1646910000000|2022-03-10 11:00:00|62.57|58.73|62.36|58.52|62.59|58.75|62.29|58.45|0
1646910300000|2022-03-10 11:05:00|62.37|58.53|62.96|59.12|62.97|59.13|62.36|58.52|0
1646910600000|2022-03-10 11:10:00|62.95|59.11|62.58|58.74|63.21|59.37|62.44|58.6|0
1646910900000|2022-03-10 11:15:00|62.56|58.72|62.64|58.8|62.7|58.86|62.47|58.63|0
1646911200000|2022-03-10 11:20:00|62.65|58.81|62.32|58.48|62.66|58.82|62.16|58.32|0
1646911500000|2022-03-10 11:25:00|62.31|58.47|62.23|58.39|62.37|58.53|62.05|58.21|0
1646911800000|2022-03-10 11:30:00|62.18|58.34|62.43|58.59|62.62|58.78|62.18|58.34|0
1646912100000|2022-03-10 11:35:00|62.41|58.57|62.76|58.92|62.77|58.93|62.2|58.36|0
1646912400000|2022-03-10 11:40:00|62.81|58.97|62.33|58.49|62.95|59.11|61.78|57.94|0
1646912700000|2022-03-10 11:45:00|62.32|58.48|62.78|58.94|62.85|59.01|62.24|58.4|0
1646913000000|2022-03-10 11:50:00|62.84|59|63.28|59.44|63.28|59.44|62.71|58.87|0
1646913300000|2022-03-10 11:55:00|63.23|59.39|62.85|59.01|63.26|59.42|62.78|58.94|0
1646913600000|2022-03-10 12:00:00|62.79|58.95|63.54|59.7|63.54|59.7|62.69|58.85|0
1646913900000|2022-03-10 12:05:00|63.51|59.67|62.97|59.13|63.51|59.67|62.97|59.13|0
1646914200000|2022-03-10 12:10:00|62.99|59.15|63.69|59.85|64.03|60.19|62.44|58.6|0
1646914500000|2022-03-10 12:15:00|63.68|59.84|63.43|59.59|63.89|60.05|63.3|59.46|0
1646914800000|2022-03-10 12:20:00|63.38|59.54|63.45|59.61|63.81|59.97|63.38|59.54|0
1646915100000|2022-03-10 12:25:00|63.43|59.59|63.31|59.47|63.58|59.74|63.25|59.41|0
1646915400000|2022-03-10 12:30:00|63.2|59.36|63.76|59.92|63.76|59.92|63.17|59.33|0
1646915700000|2022-03-10 12:35:00|63.74|59.9|63.54|59.7|63.97|60.13|63.52|59.68|0
1646916000000|2022-03-10 12:40:00|63.55|59.71|63.72|59.88|63.75|59.91|63.51|59.67|0
1646916300000|2022-03-10 12:45:00|63.77|59.93|64.48|60.64|64.48|60.64|63.68|59.84|0
1646916600000|2022-03-10 12:50:00|64.46|60.62|64.45|60.61|64.49|60.65|64.23|60.39|0
1646916900000|2022-03-10 12:55:00|64.4|60.56|64.71|60.87|64.72|60.88|64.08|60.24|0
1646917200000|2022-03-10 13:00:00|64.69|60.85|64.67|60.83|64.82|60.98|64.39|60.55|0
1646917500000|2022-03-10 13:05:00|64.7|60.86|65.17|61.33|65.17|61.33|64.6|60.76|0
1646917800000|2022-03-10 13:10:00|65.04|61.2|64.76|60.92|65.04|61.2|64.59|60.75|0
1646918100000|2022-03-10 13:15:00|64.8|60.96|64.09|60.25|64.93|61.09|63.99|60.15|0
1646918400000|2022-03-10 13:20:00|64.13|60.29|64.02|60.18|64.2|60.36|63.92|60.08|0
1646918700000|2022-03-10 13:25:00|64.03|60.19|63.89|60.05|64.16|60.32|63.83|59.99|0
1646919000000|2022-03-10 13:30:00|63.92|60.08|62.38|58.54|63.98|60.14|62.31|58.47|0
1646919300000|2022-03-10 13:35:00|62.33|58.49|63.1|59.26|63.27|59.43|62.16|58.32|0
1646919600000|2022-03-10 13:40:00|63.11|59.27|62.43|58.59|63.45|59.61|62.4|58.56|0
1646919900000|2022-03-10 13:45:00|62.45|58.61|62.56|58.72|62.56|58.72|62.15|58.31|0
1646920200000|2022-03-10 13:50:00|62.5|58.66|63.29|59.45|63.54|59.7|62.5|58.66|0
1646920500000|2022-03-10 13:55:00|63.26|59.42|63.35|59.51|63.35|59.51|63.06|59.22|0
1646920800000|2022-03-10 14:00:00|63.36|59.52|63.2|59.36|63.57|59.73|63.15|59.31|0
1646921100000|2022-03-10 14:05:00|63.22|59.38|64.16|60.32|64.23|60.39|62.63|58.79|0
1646921400000|2022-03-10 14:10:00|64.21|60.37|64.01|60.17|64.33|60.49|63.97|60.13|0
1646921700000|2022-03-10 14:15:00|63.97|60.13|63.97|60.13|64.18|60.34|63.94|60.1|0
1646922000000|2022-03-10 14:20:00|64.02|60.18|64.01|60.17|64.25|60.41|63.92|60.08|0
1646922300000|2022-03-10 14:25:00|64.03|60.19|63.66|59.82|64.08|60.24|63.63|59.79|0
1646922600000|2022-03-10 14:30:00|63.53|59.69|63.28|59.44|63.95|60.11|62.93|59.09|0
1646922900000|2022-03-10 14:35:00|63.35|59.51|63.08|59.24|63.75|59.91|62.52|58.68|0
1646923200000|2022-03-10 14:40:00|62.94|59.1|62.43|58.59|62.94|59.1|61.92|58.08|0
1646923500000|2022-03-10 14:45:00|62.45|58.61|62.87|59.03|62.87|59.03|62.08|58.24|0
1646923800000|2022-03-10 14:50:00|62.77|58.93|61.96|58.12|63.06|59.22|61.96|58.12|0
1646924100000|2022-03-10 14:55:00|62.1|58.26|60.83|56.99|62.1|58.26|60.4|56.56|0
1646924400000|2022-03-10 15:00:00|60.74|56.9|61.75|57.91|61.86|58.02|60.74|56.9|0
1646924700000|2022-03-10 15:05:00|61.61|57.77|61.33|57.49|61.77|57.93|61.15|57.31|0
1646925000000|2022-03-10 15:10:00|61.28|57.44|61.19|57.35|61.67|57.83|60.95|57.11|0
1646925300000|2022-03-10 15:15:00|61.28|57.44|60.17|56.33|61.29|57.45|60.17|56.33|0
1646925600000|2022-03-10 15:20:00|60.21|56.37|61.68|57.84|62.65|58.81|59.68|55.84|0
1646925900000|2022-03-10 15:25:00|61.66|57.82|62.42|58.58|62.44|58.6|61.25|57.41|0
1646926200000|2022-03-10 15:30:00|62.4|58.56|63.26|59.42|63.35|59.51|62.09|58.25|0
1646926500000|2022-03-10 15:35:00|63.38|59.54|60.21|56.37|63.45|59.61|60.18|56.34|0
1646926800000|2022-03-10 15:40:00|60.25|56.41|60.25|56.41|60.34|56.5|59.86|56.02|0
1646927100000|2022-03-10 15:45:00|60.27|56.43|59.79|55.95|60.48|56.64|59.56|55.72|0
1646927400000|2022-03-10 15:50:00|59.75|55.91|60.82|56.98|60.89|57.05|59.75|55.91|0
1646927700000|2022-03-10 15:55:00|60.89|57.05|61.05|57.21|61.28|57.44|60.84|57|0
1646928000000|2022-03-10 16:00:00|61.23|57.39|61.47|57.63|61.58|57.74|61.17|57.33|0
1646928300000|2022-03-10 16:05:00|61.4|57.56|64.04|60.2|64.29|60.45|61.28|57.44|0
1646928600000|2022-03-10 16:10:00|64.09|60.25|63.7|59.86|64.22|60.38|63.65|59.81|0
1646928900000|2022-03-10 16:15:00|63.74|59.9|63.96|60.12|64.22|60.38|63.74|59.9|0
1646929200000|2022-03-10 16:20:00|63.98|60.14|64.26|60.42|64.41|60.57|63.64|59.8|0
1646929500000|2022-03-10 16:25:00|64.31|60.47|64.76|60.92|65.01|61.17|64.23|60.39|0
1646929800000|2022-03-10 16:30:00|64.81|60.97|64.77|60.93|64.92|61.08|64.54|60.7|0
1646930100000|2022-03-10 16:35:00|64.74|60.9|64.9|61.06|64.95|61.11|64.56|60.72|0
1646930400000|2022-03-10 16:40:00|64.87|61.03|64.3|60.46|65.07|61.23|64.27|60.43|0
1646930700000|2022-03-10 16:45:00|64.24|60.4|64.39|60.55|64.77|60.93|64.24|60.4|0
1646931000000|2022-03-10 16:50:00|64.37|60.53|63.89|60.05|64.49|60.65|63.72|59.88|0
1646931300000|2022-03-10 16:55:00|63.86|60.02|63.62|59.78|64.08|60.24|63.6|59.76|0
1646931600000|2022-03-10 17:00:00|63.69|59.85|63.46|59.62|63.81|59.97|63.34|59.5|0
1646931900000|2022-03-10 17:05:00|63.48|59.64|63.23|59.39|63.81|59.97|63.2|59.36|0
1646932200000|2022-03-10 17:10:00|63.13|59.29|63.02|59.18|63.34|59.5|63.01|59.17|0
1646932500000|2022-03-10 17:15:00|63.01|59.17|62.94|59.1|63.18|59.34|62.85|59.01|0
1646932800000|2022-03-10 17:20:00|62.89|59.05|62.1|58.26|63.01|59.17|62.05|58.21|0
1646933100000|2022-03-10 17:25:00|62.07|58.23|62.23|58.39|62.35|58.51|62|58.16|0
1646933400000|2022-03-10 17:30:00|62.26|58.42|62.72|58.88|62.75|58.91|62.23|58.39|0
1646933700000|2022-03-10 17:35:00|62.7|58.86|63.24|59.4|63.26|59.42|62.7|58.86|0
1646934000000|2022-03-10 17:40:00|63.26|59.42|62.89|59.05|63.45|59.61|62.73|58.89|0
1646934300000|2022-03-10 17:45:00|62.96|59.12|62.67|58.83|63.03|59.19|62.63|58.79|0
1646934600000|2022-03-10 17:50:00|62.68|58.84|63.19|59.35|63.31|59.47|62.61|58.77|0
1646934900000|2022-03-10 17:55:00|63.15|59.31|63.05|59.21|63.17|59.33|62.91|59.07|0
1646935200000|2022-03-10 18:00:00|63.02|59.18|63.36|59.52|63.37|59.53|62.53|58.69|0
1646935500000|2022-03-10 18:05:00|63.33|59.49|62.98|59.14|63.33|59.49|62.82|58.98|0
1646935800000|2022-03-10 18:10:00|62.95|59.11|62.81|58.97|63.07|59.23|62.39|58.55|0
1646936100000|2022-03-10 18:15:00|62.82|58.98|62.06|58.22|62.93|59.09|61.99|58.15|0
1646936400000|2022-03-10 18:20:00|62.1|58.26|62.22|58.38|62.48|58.64|61.89|58.05|0
1646936700000|2022-03-10 18:25:00|62.24|58.4|62.17|58.33|62.55|58.71|62|58.16|0
1646937000000|2022-03-10 18:30:00|62.19|58.35|61.89|58.05|62.4|58.56|61.8|57.96|0
1646937300000|2022-03-10 18:35:00|61.94|58.1|62.12|58.28|62.19|58.35|61.61|57.77|0
1646937600000|2022-03-10 18:40:00|62.05|58.21|62.12|58.28|62.31|58.47|61.86|58.02|0
1646937900000|2022-03-10 18:45:00|62.07|58.23|60.94|57.1|62.07|58.23|60.92|57.08|0
1646938200000|2022-03-10 18:50:00|60.92|57.08|60.38|56.54|61.55|57.71|59.31|55.47|0
1646938500000|2022-03-10 18:55:00|60.36|56.52|60.36|56.52|60.57|56.73|60.09|56.25|0
1646938800000|2022-03-10 19:00:00|60.37|56.53|59.05|55.21|60.47|56.63|59.05|55.21|0
1646939100000|2022-03-10 19:05:00|59.04|55.2|59.79|55.95|59.79|55.95|58.8|54.96|0
1646939400000|2022-03-10 19:10:00|59.71|55.87|59.68|55.84|59.92|56.08|59.52|55.68|0
1646939700000|2022-03-10 19:15:00|59.7|55.86|59.31|55.47|59.78|55.94|59.02|55.18|0
1646940000000|2022-03-10 19:20:00|59.27|55.43|59.72|55.88|59.72|55.88|59.16|55.32|0
1646940300000|2022-03-10 19:25:00|59.63|55.79|59.14|55.3|59.67|55.83|58.94|55.1|0
1646940600000|2022-03-10 19:30:00|58.95|55.11|59.06|55.22|59.17|55.33|58.58|54.74|0
1646940900000|2022-03-10 19:35:00|58.97|55.13|58.97|55.13|59.2|55.36|58.62|54.78|0
1646941200000|2022-03-10 19:40:00|58.93|55.09|59.36|55.52|59.4|55.56|58.75|54.91|0
1646941500000|2022-03-10 19:45:00|59.39|55.55|58.26|54.42|59.39|55.55|58.22|54.38|0
1646941800000|2022-03-10 19:50:00|58.22|54.38|58.48|54.64|58.48|54.64|58|54.16|0
1646942100000|2022-03-10 19:55:00|58.46|54.62|58.39|54.55|58.52|54.68|58.15|54.31|0
1646942400000|2022-03-10 20:00:00|58.28|54.44|59.12|55.28|59.16|55.32|58.28|54.44|0
1646942700000|2022-03-10 20:05:00|59.01|55.17|59.32|55.48|59.66|55.82|58.9|55.06|0
1646943000000|2022-03-10 20:10:00|59.27|55.43|58.78|54.94|59.41|55.57|58.69|54.85|0
1646943300000|2022-03-10 20:15:00|58.76|54.92|58.89|55.05|59.02|55.18|58.49|54.65|0
1646943600000|2022-03-10 20:20:00|58.91|55.07|59.49|55.65|59.72|55.88|58.62|54.78|0
1646943900000|2022-03-10 20:25:00|59.54|55.7|59.03|55.19|59.6|55.76|58.95|55.11|0
1646944200000|2022-03-10 20:30:00|59.02|55.18|59|55.16|59.27|55.43|58.75|54.91|0
1646944500000|2022-03-10 20:35:00|59.04|55.2|59.33|55.49|59.62|55.78|58.86|55.02|0
1646944800000|2022-03-10 20:40:00|59.22|55.38|59.02|55.18|59.24|55.4|58.51|54.67|0
1646945100000|2022-03-10 20:45:00|59.15|55.31|58.99|55.15|59.49|55.65|58.7|54.86|0
1646945400000|2022-03-10 20:50:00|59.08|55.24|58.86|55.02|59.93|56.09|57.69|53.85|0
1646945700000|2022-03-10 20:55:00|58.85|55.01|58.42|54.58|59.36|55.52|57.33|53.49|0
1646946000000|2022-03-10 21:00:00|58.57|54.73|57.97|54.13|58.66|54.82|57.91|54.07|0
1646946300000|2022-03-10 21:05:00|57.95|54.11|58.17|54.33|58.28|54.44|57.88|54.04|0
1646946600000|2022-03-10 21:10:00|58.15|54.31|57.3|54.3|58.21|54.46|57.26|53.98|0
1646946900000|2022-03-10 21:15:00|57.56|54.06|57.6|54.1|57.64|54.14|57.51|54.01|0
1646947200000|2022-03-10 21:20:00|57.58|54.08|57.49|53.99|57.6|54.1|57.49|53.99|0
1646947500000|2022-03-10 21:25:00|57.47|53.97|57.26|53.76|57.53|54.03|57.24|53.74|0
1646947800000|2022-03-10 21:30:00|57.29|53.79|57.35|53.85|57.35|53.85|57.29|53.79|0
1646948100000|2022-03-10 21:35:00|57.33|53.83|57.2|53.7|57.33|53.83|57.11|53.61|0
1646948400000|2022-03-10 21:40:00|57.24|53.74|57.3|53.8|57.3|53.8|57.22|53.72|0
1646948700000|2022-03-10 21:45:00|57.28|53.78|57.26|53.76|57.48|53.98|57.26|53.76|0
1646949000000|2022-03-10 21:50:00|57.28|53.78|57.32|53.82|57.34|53.84|57.26|53.76|0
1646949300000|2022-03-10 21:55:00|57.34|53.84|57.55|54.05|57.6|54.1|57.34|53.84|0
1646949600000|2022-03-10 22:00:00|57.53|54.03|57.61|54.11|57.61|54.11|57.41|53.91|0
1646949900000|2022-03-10 22:05:00|57.58|54.08|57.66|54.16|57.7|54.2|57.53|54.03|0
1646950200000|2022-03-10 22:10:00|57.67|54.17|57.7|54.2|57.75|54.25|57.62|54.12|0
1646950500000|2022-03-10 22:15:00|57.69|54.19|57.73|54.23|57.81|54.31|57.69|54.19|0
1646950800000|2022-03-10 22:20:00|57.7|54.2|57.73|54.23|57.74|54.24|57.65|54.15|0
1646951100000|2022-03-10 22:25:00|57.74|54.24|57.67|54.17|57.74|54.24|57.62|54.12|0
1646951400000|2022-03-10 22:30:00|57.65|54.15|57.71|54.21|57.71|54.21|57.65|54.15|0
1646951700000|2022-03-10 22:35:00|57.7|54.2|57.7|54.2|57.71|54.21|57.67|54.17|0
1646952000000|2022-03-10 22:40:00|57.72|54.22|57.72|54.22|57.73|54.23|57.7|54.2|0
1646952300000|2022-03-10 22:45:00|57.71|54.21|57.71|54.21|57.71|54.21|57.69|54.19|0
1646952600000|2022-03-10 22:50:00|57.72|54.22|57.7|54.2|57.72|54.22|57.7|54.2|0
1646952900000|2022-03-10 22:55:00|57.69|54.19|57.73|54.23|57.75|54.25|57.67|54.17|0
1646953200000|2022-03-10 23:00:00|57.4|53.9|57.14|53.64|57.78|54.28|57.14|53.64|0
1646953500000|2022-03-10 23:05:00|57.17|53.67|56.97|53.47|57.19|53.69|56.89|53.39|0
1646953800000|2022-03-10 23:10:00|56.95|53.45|56.9|53.4|57.03|53.53|56.9|53.4|0
1646954100000|2022-03-10 23:15:00|56.92|53.42|56.95|53.45|56.97|53.47|56.78|53.28|0
1646954400000|2022-03-10 23:20:00|56.94|53.44|56.88|53.38|57.02|53.52|56.85|53.35|0
1646954700000|2022-03-10 23:25:00|56.9|53.4|57.04|53.54|57.05|53.55|56.9|53.4|0
1646955000000|2022-03-10 23:30:00|57.05|53.55|57.02|53.52|57.06|53.56|56.92|53.42|0
1646955300000|2022-03-10 23:35:00|57.04|53.54|56.87|53.37|57.04|53.54|56.87|53.37|0
1646955600000|2022-03-10 23:40:00|56.86|53.36|57.04|53.54|57.04|53.54|56.86|53.36|0
1646955900000|2022-03-10 23:45:00|57.03|53.53|56.56|53.06|57.03|53.53|56.46|52.96|0
1646956200000|2022-03-10 23:50:00|56.57|53.07|56.8|53.3|56.84|53.34|56.56|53.06|0
1646956500000|2022-03-10 23:55:00|56.81|53.31|56.91|53.41|56.92|53.42|56.65|53.15|0
1646956800000|2022-03-11 00:00:00|56.86|53.36|57.14|53.64|57.19|53.69|56.82|53.32|0
1646957100000|2022-03-11 00:05:00|57.12|53.62|57.07|53.57|57.17|53.67|56.99|53.49|0
1646957400000|2022-03-11 00:10:00|57.04|53.54|57.01|53.51|57.16|53.66|56.9|53.4|0
1646957700000|2022-03-11 00:15:00|56.99|53.49|56.94|53.44|57.21|53.71|56.87|53.37|0
1646958000000|2022-03-11 00:20:00|56.96|53.46|56.92|53.42|57.12|53.62|56.92|53.42|0
1646958300000|2022-03-11 00:25:00|56.9|53.4|57.03|53.53|57.08|53.58|56.88|53.38|0
1646958600000|2022-03-11 00:30:00|57.02|53.52|56.96|53.46|57.02|53.52|56.82|53.32|0
1646958900000|2022-03-11 00:35:00|56.94|53.44|57.11|53.61|57.14|53.64|56.94|53.44|0
1646959200000|2022-03-11 00:40:00|57.13|53.63|57.19|53.69|57.2|53.7|57.1|53.6|0
1646959500000|2022-03-11 00:45:00|57.17|53.67|57.24|53.74|57.33|53.83|57.17|53.67|0
1646959800000|2022-03-11 00:50:00|57.21|53.71|57.81|54.31|57.85|54.35|57.21|53.71|0
1646960100000|2022-03-11 00:55:00|57.78|54.28|57.8|54.3|57.92|54.42|57.78|54.28|0
1646960400000|2022-03-11 01:00:00|57.78|54.28|58.58|55.08|58.6|55.1|57.78|54.28|0
1646960700000|2022-03-11 01:05:00|58.62|55.12|58.4|54.9|58.7|55.2|58.24|54.74|0
1646961000000|2022-03-11 01:10:00|58.38|54.88|58.33|54.83|58.49|54.99|58.26|54.76|0
1646961300000|2022-03-11 01:15:00|58.34|54.84|58.06|54.56|58.34|54.84|58|54.5|0
1646961600000|2022-03-11 01:20:00|58.08|54.58|58.77|55.27|58.78|55.28|58.06|54.56|0
1646961900000|2022-03-11 01:25:00|58.82|55.32|58.83|55.33|59.06|55.56|58.69|55.19|0
1646962200000|2022-03-11 01:30:00|58.77|55.27|58.81|55.31|59.12|55.62|58.77|55.27|0
1646962500000|2022-03-11 01:35:00|58.86|55.36|58.68|55.18|58.86|55.36|58.63|55.13|0
1646962800000|2022-03-11 01:40:00|58.65|55.15|58.54|55.04|58.82|55.32|58.5|55|0
1646963100000|2022-03-11 01:45:00|58.52|55.02|58.63|55.13|58.67|55.17|58.41|54.91|0
1646963400000|2022-03-11 01:50:00|58.64|55.14|58.76|55.26|58.85|55.35|58.61|55.11|0
1646963700000|2022-03-11 01:55:00|58.74|55.24|58.62|55.12|58.87|55.37|58.6|55.1|0
1646964000000|2022-03-11 02:00:00|58.61|55.11|58.24|54.74|58.76|55.26|58.24|54.74|0
1646964300000|2022-03-11 02:05:00|58.31|54.81|58.08|54.58|58.4|54.9|57.95|54.45|0
1646964600000|2022-03-11 02:10:00|58.09|54.59|58.07|54.57|58.15|54.65|58.02|54.52|0
1646964900000|2022-03-11 02:15:00|58.08|54.58|58.15|54.65|58.18|54.68|58.06|54.56|0
1646965200000|2022-03-11 02:20:00|58.13|54.63|58.39|54.89|58.42|54.92|58.13|54.63|0
1646965500000|2022-03-11 02:25:00|58.41|54.91|58.5|55|58.78|55.28|58.37|54.87|0
1646965800000|2022-03-11 02:30:00|58.49|54.99|58.41|54.91|58.66|55.16|58.32|54.82|0
1646966100000|2022-03-11 02:35:00|58.4|54.9|58.3|54.8|58.43|54.93|58.23|54.73|0
1646966400000|2022-03-11 02:40:00|58.29|54.79|58.34|54.84|58.36|54.86|58.13|54.63|0
1646966700000|2022-03-11 02:45:00|58.36|54.86|58.61|55.11|58.65|55.15|58.29|54.79|0
1646967000000|2022-03-11 02:50:00|58.6|55.1|58.29|54.79|58.74|55.24|58.29|54.79|0
1646967300000|2022-03-11 02:55:00|58.3|54.8|58.54|55.04|58.55|55.05|58.29|54.79|0
1646967600000|2022-03-11 03:00:00|58.49|54.99|58.56|55.06|58.62|55.12|58.43|54.93|0
1646967900000|2022-03-11 03:05:00|58.55|55.05|58.71|55.21|58.71|55.21|58.53|55.03|0
1646968200000|2022-03-11 03:10:00|58.7|55.2|58.96|55.46|58.96|55.46|58.67|55.17|0
1646968500000|2022-03-11 03:15:00|58.98|55.48|59.04|55.54|59.31|55.81|58.97|55.47|0
1646968800000|2022-03-11 03:20:00|59.02|55.52|59.04|55.54|59.13|55.63|58.95|55.45|0
1646969100000|2022-03-11 03:25:00|59.05|55.55|59.04|55.54|59.13|55.63|58.91|55.41|0
1646969400000|2022-03-11 03:30:00|59.24|55.74|58.96|55.46|59.43|55.93|58.96|55.46|0
1646969700000|2022-03-11 03:35:00|58.94|55.44|59.17|55.67|59.23|55.73|58.84|55.34|0
1646970000000|2022-03-11 03:40:00|59.13|55.63|58.95|55.45|59.2|55.7|58.83|55.33|0
1646970300000|2022-03-11 03:45:00|58.92|55.42|58.9|55.4|59.08|55.58|58.83|55.33|0
1646970600000|2022-03-11 03:50:00|58.94|55.44|58.63|55.13|58.99|55.49|58.63|55.13|0
1646970900000|2022-03-11 03:55:00|58.65|55.15|58.57|55.07|58.77|55.27|58.54|55.04|0
1646971200000|2022-03-11 04:00:00|58.56|55.06|58.6|55.1|58.62|55.12|58.49|54.99|0
1646971500000|2022-03-11 04:05:00|58.59|55.09|58.49|54.99|58.64|55.14|58.49|54.99|0
1646971800000|2022-03-11 04:10:00|58.42|54.92|58.82|55.32|58.91|55.41|58.42|54.92|0
1646972100000|2022-03-11 04:15:00|58.84|55.34|58.59|55.09|58.84|55.34|58.48|54.98|0
1646972400000|2022-03-11 04:20:00|58.57|55.07|58.39|54.89|58.57|55.07|58.37|54.87|0
1646972700000|2022-03-11 04:25:00|58.44|54.94|58.55|55.05|58.59|55.09|58.44|54.94|0
1646973000000|2022-03-11 04:30:00|58.53|55.03|58.64|55.14|58.64|55.14|58.48|54.98|0
1646973300000|2022-03-11 04:35:00|58.59|55.09|58.61|55.11|58.68|55.18|58.55|55.05|0
1646973600000|2022-03-11 04:40:00|58.63|55.13|58.48|54.98|58.68|55.18|58.46|54.96|0
1646973900000|2022-03-11 04:45:00|58.5|55|58.56|55.06|58.61|55.11|58.46|54.96|0
1646974200000|2022-03-11 04:50:00|58.54|55.04|58.7|55.2|58.7|55.2|58.43|54.93|0
1646974500000|2022-03-11 04:55:00|58.68|55.18|58.75|55.25|58.81|55.31|58.68|55.18|0
1646974800000|2022-03-11 05:00:00|58.76|55.26|58.83|55.33|59.01|55.51|58.72|55.22|0
1646975100000|2022-03-11 05:05:00|58.85|55.35|58.96|55.46|59.03|55.53|58.85|55.35|0
1646975400000|2022-03-11 05:10:00|58.98|55.48|58.94|55.44|59.14|55.64|58.91|55.41|0
1646975700000|2022-03-11 05:15:00|58.98|55.48|58.98|55.48|59.05|55.55|58.91|55.41|0
1646976000000|2022-03-11 05:20:00|58.97|55.47|58.99|55.49|59.09|55.59|58.91|55.41|0
1646976300000|2022-03-11 05:25:00|58.95|55.45|58.82|55.32|58.95|55.45|58.77|55.27|0
1646976600000|2022-03-11 05:30:00|58.8|55.3|58.47|54.97|58.88|55.38|58.45|54.95|0
1646976900000|2022-03-11 05:35:00|58.46|54.96|57.92|54.42|58.57|55.07|57.9|54.4|0
1646977200000|2022-03-11 05:40:00|57.99|54.49|58.12|54.62|58.12|54.62|57.9|54.4|0
1646977500000|2022-03-11 05:45:00|58.1|54.6|57.9|54.4|58.12|54.62|57.85|54.35|0
1646977800000|2022-03-11 05:50:00|57.87|54.37|57.58|54.08|57.94|54.44|57.54|54.04|0
1646978100000|2022-03-11 05:55:00|57.51|54.01|57.36|53.86|57.51|54.01|57.14|53.64|0
1646978400000|2022-03-11 06:00:00|57.39|53.89|56.58|53.78|57.58|54.08|56.55|53.4|0
1646978700000|2022-03-11 06:05:00|56.6|53.8|56.47|53.67|56.64|53.84|56.29|53.49|0
1646979000000|2022-03-11 06:10:00|56.51|53.71|56.42|53.62|56.53|53.73|56.3|53.5|0
1646979300000|2022-03-11 06:15:00|56.4|53.6|56.33|53.53|56.51|53.71|56.2|53.4|0
1646979600000|2022-03-11 06:20:00|56.3|53.5|56.48|53.68|56.5|53.7|56.27|53.47|0
1646979900000|2022-03-11 06:25:00|56.47|53.67|56.31|53.51|56.48|53.68|56.24|53.44|0
1646980200000|2022-03-11 06:30:00|56.3|53.5|56.6|53.8|56.61|53.81|56.28|53.48|0
1646980500000|2022-03-11 06:35:00|56.61|53.81|56.49|53.69|56.74|53.94|56.46|53.66|0
1646980800000|2022-03-11 06:40:00|56.5|53.7|56.25|53.45|56.5|53.7|56.17|53.37|0
1646981100000|2022-03-11 06:45:00|56.24|53.44|56.21|53.41|56.38|53.58|56.17|53.37|0
1646981400000|2022-03-11 06:50:00|56.2|53.4|56.21|53.41|56.28|53.48|56.19|53.39|0
1646981700000|2022-03-11 06:55:00|56.19|53.39|56.31|53.51|56.39|53.59|56.19|53.39|0
1646982000000|2022-03-11 07:00:00|56.3|53.5|55.6|52.8|56.3|53.5|55.52|52.72|0
1646982300000|2022-03-11 07:05:00|55.56|52.76|55.15|52.35|55.56|52.76|54.86|52.06|0
1646982600000|2022-03-11 07:10:00|55.16|52.36|55.28|52.48|55.34|52.54|54.92|52.12|0
1646982900000|2022-03-11 07:15:00|55.29|52.49|55.18|52.38|55.99|53.19|55.01|52.21|0
1646983200000|2022-03-11 07:20:00|55.19|52.39|55.62|52.82|55.64|52.84|55.19|52.39|0
1646983500000|2022-03-11 07:25:00|55.61|52.81|55.43|52.63|55.69|52.89|55.39|52.59|0
1646983800000|2022-03-11 07:30:00|55.45|52.65|55.82|53.02|55.88|53.08|55.45|52.65|0
1646984100000|2022-03-11 07:35:00|55.85|53.05|56.01|53.21|56.21|53.41|55.78|52.98|0
1646984400000|2022-03-11 07:40:00|56.03|53.23|55.81|53.01|56.03|53.23|55.69|52.89|0
1646984700000|2022-03-11 07:45:00|55.84|53.04|56.03|53.23|56.11|53.31|55.49|52.69|0
1646985000000|2022-03-11 07:50:00|56|53.2|56.04|53.24|56.09|53.29|55.91|53.11|0
1646985300000|2022-03-11 07:55:00|56.05|53.25|55.98|53.18|56.43|53.63|55.98|53.18|0
1646985600000|2022-03-11 08:00:00|55.91|53.11|56.52|53.72|56.52|53.72|55.85|53.05|0
1646985900000|2022-03-11 08:05:00|56.3|53.9|56.29|53.89|56.59|54.19|55.99|53.59|0
1646986200000|2022-03-11 08:10:00|56.28|53.88|56.15|53.75|56.28|53.88|55.88|53.48|0
1646986500000|2022-03-11 08:15:00|56.12|53.72|57.14|54.74|57.21|54.81|56.03|53.63|0
1646986800000|2022-03-11 08:20:00|57.13|54.73|56.76|54.36|57.31|54.91|56.74|54.34|0
1646987100000|2022-03-11 08:25:00|56.8|54.4|56.83|54.43|57.04|54.64|56.47|54.07|0
1646987400000|2022-03-11 08:30:00|56.86|54.46|57|54.6|57.04|54.64|56.51|54.11|0
1646987700000|2022-03-11 08:35:00|56.95|54.55|56.64|54.24|57.01|54.61|55.05|52.65|0
1646988000000|2022-03-11 08:40:00|56.66|54.26|56.53|54.13|56.88|54.48|56.42|54.02|0
1646988300000|2022-03-11 08:45:00|56.5|54.1|55.94|53.54|56.5|54.1|55.94|53.54|0
1646988600000|2022-03-11 08:50:00|55.93|53.53|56.59|54.19|56.6|54.2|55.9|53.5|0
1646988900000|2022-03-11 08:55:00|56.55|54.15|56.48|54.08|56.61|54.21|56.22|53.82|0
1646989200000|2022-03-11 09:00:00|56.49|54.09|56.21|53.81|56.51|54.11|56.11|53.71|0
1646989500000|2022-03-11 09:05:00|56.2|53.8|55.91|53.51|56.23|53.83|55.62|53.22|0
1646989800000|2022-03-11 09:10:00|55.89|53.49|55.44|53.04|55.91|53.51|55.41|53.01|0
1646990100000|2022-03-11 09:15:00|55.48|53.08|55.54|53.14|55.66|53.26|55.37|52.97|0
1646990400000|2022-03-11 09:20:00|55.53|53.13|55.76|53.36|56.81|54.41|55.19|52.79|0
1646990700000|2022-03-11 09:25:00|55.77|53.37|55.96|53.56|55.97|53.57|55.57|53.17|0
1646991000000|2022-03-11 09:30:00|55.94|53.54|55.98|53.58|56.22|53.82|55.81|53.41|0
1646991300000|2022-03-11 09:35:00|55.94|53.54|56.13|53.73|56.21|53.81|55.89|53.49|0
1646991600000|2022-03-11 09:40:00|56.12|53.72|56.08|53.68|56.34|53.94|56.08|53.68|0
1646991900000|2022-03-11 09:45:00|56.06|53.66|55.15|52.75|56.06|53.66|55.13|52.73|0
1646992200000|2022-03-11 09:50:00|55.13|52.73|54.96|52.56|55.26|52.86|54.83|52.43|0
1646992500000|2022-03-11 09:55:00|54.98|52.58|55.06|52.66|55.08|52.68|54.95|52.55|0
1646992800000|2022-03-11 10:00:00|55.04|52.64|54.19|51.79|55.04|52.64|54.19|51.79|0
1646993100000|2022-03-11 10:05:00|54.17|51.77|54.44|52.04|54.51|52.11|54.07|51.67|0
1646993400000|2022-03-11 10:10:00|54.46|52.06|54.69|52.29|54.71|52.31|54.45|52.05|0
1646993700000|2022-03-11 10:15:00|54.68|52.28|54.65|52.25|54.74|52.34|54.48|52.08|0
1646994000000|2022-03-11 10:20:00|54.66|52.26|54.54|52.14|54.73|52.33|54.54|52.14|0
1646994300000|2022-03-11 10:25:00|54.56|52.16|54.24|51.84|54.56|52.16|54.14|51.74|0
1646994600000|2022-03-11 10:30:00|54.25|51.85|54.4|52|54.46|52.06|54.2|51.8|0
1646994900000|2022-03-11 10:35:00|54.41|52.01|54.66|52.26|54.72|52.32|54.37|51.97|0
1646995200000|2022-03-11 10:40:00|54.68|52.28|55|52.6|55|52.6|54.66|52.26|0
1646995500000|2022-03-11 10:45:00|54.95|52.55|54.68|52.28|54.98|52.58|54.68|52.28|0
1646995800000|2022-03-11 10:50:00|54.67|52.27|55.04|52.64|55.08|52.68|54.66|52.26|0
1646996100000|2022-03-11 10:55:00|55.02|52.62|54.64|52.24|55.09|52.69|54.45|52.05|0
1646996400000|2022-03-11 11:00:00|54.67|52.27|54.62|52.22|54.78|52.38|54.55|52.15|0
1646996700000|2022-03-11 11:05:00|54.61|52.21|54.67|52.27|54.87|52.47|54.5|52.1|0
1646997000000|2022-03-11 11:10:00|54.65|52.25|54.84|52.44|54.92|52.52|54.57|52.17|0
1646997300000|2022-03-11 11:15:00|54.86|52.46|54.94|52.54|54.97|52.57|54.69|52.29|0
1646997600000|2022-03-11 11:20:00|54.93|52.53|52.81|50.41|55.33|52.93|52.64|50.24|0
1646997900000|2022-03-11 11:25:00|53.01|50.61|51.35|48.95|55.42|53.02|50.26|47.86|0
1646998200000|2022-03-11 11:30:00|51.61|49.21|51.44|49.04|52.25|49.85|51.19|48.79|0
1646998500000|2022-03-11 11:35:00|51.32|48.92|51.98|49.58|52.21|49.81|51.29|48.89|0
1646998800000|2022-03-11 11:40:00|51.99|49.59|51.59|49.19|52.01|49.61|51.09|48.69|0
1646999100000|2022-03-11 11:45:00|51.6|49.2|52.39|48.55|52.54|49.55|51.2|48.42|0
1646999400000|2022-03-11 11:50:00|52.43|48.59|53.1|49.26|53.39|49.55|52.39|48.55|0
1646999700000|2022-03-11 11:55:00|53.06|49.22|52.42|48.58|53.1|49.26|52.37|48.53|0
1647000000000|2022-03-11 12:00:00|52.44|48.6|52.58|48.74|53.03|49.19|52.44|48.6|0
1647000300000|2022-03-11 12:05:00|52.54|48.7|52.56|48.72|52.9|49.06|52.48|48.64|0
1647000600000|2022-03-11 12:10:00|52.6|48.76|52.46|48.62|52.74|48.9|52.24|48.4|0
1647000900000|2022-03-11 12:15:00|52.54|48.7|52.62|48.78|52.7|48.86|52.36|48.52|0
1647001200000|2022-03-11 12:20:00|52.67|48.83|52.95|49.11|53.02|49.18|52.52|48.68|0
1647001500000|2022-03-11 12:25:00|52.94|49.1|52.85|49.01|53.44|49.6|52.75|48.91|0
1647001800000|2022-03-11 12:30:00|52.39|48.55|52.03|48.19|52.39|48.55|52.03|48.19|0
1647002100000|2022-03-11 12:35:00|52.04|48.2|51.91|48.07|52.26|48.42|51.91|48.07|0
1647002400000|2022-03-11 12:40:00|51.89|48.05|52.13|48.29|52.23|48.39|51.89|48.05|0
1647002700000|2022-03-11 12:45:00|52.11|48.27|53.03|49.19|53.03|49.19|52.1|48.26|0
1647003000000|2022-03-11 12:50:00|53.05|49.21|52.95|49.11|53.11|49.27|52.49|48.65|0
1647003300000|2022-03-11 12:55:00|52.93|49.09|53.08|49.24|53.41|49.57|52.85|49.01|0
1647003600000|2022-03-11 13:00:00|53.1|49.26|53.17|49.33|53.33|49.49|52.89|49.05|0
1647003900000|2022-03-11 13:05:00|53.15|49.31|52.96|49.12|53.24|49.4|52.9|49.06|0
1647004200000|2022-03-11 13:10:00|53.02|49.18|53.45|49.61|53.62|49.78|52.88|49.04|0
1647004500000|2022-03-11 13:15:00|53.44|49.6|53.76|49.92|53.76|49.92|53.29|49.45|0
1647004800000|2022-03-11 13:20:00|53.74|49.9|53.43|49.59|53.82|49.98|53.37|49.53|0
1647005100000|2022-03-11 13:25:00|53.41|49.57|53.1|49.26|53.45|49.61|53.07|49.23|0
1647005400000|2022-03-11 13:30:00|53.04|49.2|53.32|49.48|53.42|49.58|52.92|49.08|0
1647005700000|2022-03-11 13:35:00|53.38|49.54|53.2|49.36|53.49|49.65|53.07|49.23|0
1647006000000|2022-03-11 13:40:00|53.3|49.46|53.71|49.87|53.73|49.89|53.28|49.44|0
1647006300000|2022-03-11 13:45:00|53.66|49.82|53.93|50.09|53.95|50.11|53.47|49.63|0
1647006600000|2022-03-11 13:50:00|53.91|50.07|53.66|49.82|53.91|50.07|53.56|49.72|0
1647006900000|2022-03-11 13:55:00|53.64|49.8|52.73|48.89|54.09|50.25|52.68|48.84|0
1647007200000|2022-03-11 14:00:00|52.68|48.84|53.56|49.72|53.82|49.98|52.68|48.84|0
1647007500000|2022-03-11 14:05:00|53.6|49.76|53.84|50|53.91|50.07|53.56|49.72|0
1647007800000|2022-03-11 14:10:00|53.83|49.99|53.97|50.13|54.09|50.25|53.8|49.96|0
1647008100000|2022-03-11 14:15:00|53.95|50.11|53.8|49.96|53.97|50.13|53.72|49.88|0
1647008400000|2022-03-11 14:20:00|53.76|49.92|53.8|49.96|54.07|50.23|53.62|49.78|0
1647008700000|2022-03-11 14:25:00|53.84|50|54.25|50.41|54.25|50.41|53.82|49.98|0
1647009000000|2022-03-11 14:30:00|54.17|50.33|54.15|50.31|54.36|50.52|53.76|49.92|0
1647009300000|2022-03-11 14:35:00|54.11|50.27|54.63|50.79|54.64|50.8|53.82|49.98|0
1647009600000|2022-03-11 14:40:00|54.62|50.78|53.87|51.47|55.27|51.54|53.64|49.98|0
1647009900000|2022-03-11 14:45:00|53.88|51.48|53.62|51.22|53.88|51.48|53.35|50.95|0
1647010200000|2022-03-11 14:50:00|53.77|51.37|54.33|51.93|54.35|51.95|53.33|50.93|0
1647010500000|2022-03-11 14:55:00|54.35|51.95|54.48|52.08|54.9|52.5|54.26|51.86|0
1647010800000|2022-03-11 15:00:00|54.76|52.36|55.81|53.41|55.98|53.58|54.59|52.19|0
1647011100000|2022-03-11 15:05:00|55.78|53.38|56.32|53.92|56.39|53.99|55.33|52.93|0
1647011400000|2022-03-11 15:10:00|56.24|53.84|55.73|53.33|56.24|53.84|55.37|52.97|0
1647011700000|2022-03-11 15:15:00|55.72|53.32|55.84|53.44|56.08|53.68|55.52|53.12|0
1647012000000|2022-03-11 15:20:00|55.82|53.42|55.97|53.57|56.38|53.98|55.74|53.34|0
1647012300000|2022-03-11 15:25:00|55.93|53.53|55.66|53.26|55.97|53.57|55.17|52.77|0
1647012600000|2022-03-11 15:30:00|55.69|53.29|56.25|53.85|56.31|53.91|55.53|53.13|0
1647012900000|2022-03-11 15:35:00|56.24|53.84|55.59|53.19|56.25|53.85|55.53|53.13|0
1647013200000|2022-03-11 15:40:00|55.57|53.17|55.47|53.07|55.65|53.25|54.93|52.53|0
1647013500000|2022-03-11 15:45:00|55.51|53.11|54.91|52.51|55.66|53.26|54.43|52.03|0
1647013800000|2022-03-11 15:50:00|54.84|52.44|54.52|52.12|54.86|52.46|54.2|51.8|0
1647014100000|2022-03-11 15:55:00|54.5|52.1|54.12|51.72|54.67|52.27|54.05|51.65|0
1647014400000|2022-03-11 16:00:00|54.09|51.69|54.67|52.27|54.69|52.29|54.09|51.69|0
1647014700000|2022-03-11 16:05:00|54.63|52.23|55.13|52.73|55.3|52.9|54.58|52.18|0
1647015000000|2022-03-11 16:10:00|55.09|52.69|55.57|53.17|55.67|53.27|54.98|52.58|0
1647015300000|2022-03-11 16:15:00|55.52|53.12|55.22|52.82|55.67|53.27|55.14|52.74|0
1647015600000|2022-03-11 16:20:00|55.19|52.79|55.19|52.79|55.39|52.99|54.83|52.43|0
1647015900000|2022-03-11 16:25:00|55.21|52.81|55.6|53.2|55.71|53.31|55.19|52.79|0
1647016200000|2022-03-11 16:30:00|55.64|53.24|56.51|54.11|56.52|54.12|55.59|53.19|0
1647016500000|2022-03-11 16:35:00|56.47|54.07|54.97|52.57|56.54|54.14|54.97|52.57|0
1647016800000|2022-03-11 16:40:00|55.01|52.61|55.12|52.72|55.82|53.42|54.94|52.54|0
1647017100000|2022-03-11 16:45:00|55.14|52.74|55.05|52.65|55.4|53|54.8|52.4|0
1647017400000|2022-03-11 16:50:00|55.12|52.72|55.31|52.91|55.59|53.19|55.05|52.65|0
1647017700000|2022-03-11 16:55:00|55.14|52.74|55.34|52.94|55.57|53.17|55.07|52.67|0
1647018000000|2022-03-11 17:00:00|55.33|52.93|55.37|52.97|56.01|53.61|55.31|52.91|0
1647018300000|2022-03-11 17:05:00|55.33|52.93|56|53.6|56.05|53.65|55.09|52.69|0
1647018600000|2022-03-11 17:10:00|55.97|53.57|55.83|53.43|55.97|53.57|55.46|53.06|0
1647018900000|2022-03-11 17:15:00|55.78|53.38|55.09|52.69|55.85|53.45|55.09|52.69|0
1647019200000|2022-03-11 17:20:00|55.06|52.66|55.45|53.05|55.56|53.16|54.93|52.53|0
1647019500000|2022-03-11 17:25:00|55.44|53.04|56.12|53.72|56.13|53.73|55.43|53.03|0
1647019800000|2022-03-11 17:30:00|56.1|53.7|55.93|53.53|56.15|53.75|55.8|53.4|0
1647020100000|2022-03-11 17:35:00|56|53.6|56.41|54.01|56.48|54.08|55.97|53.57|0
1647020400000|2022-03-11 17:40:00|56.39|53.99|55.86|53.46|56.43|54.03|55.86|53.46|0
1647020700000|2022-03-11 17:45:00|55.87|53.47|56|53.6|56|53.6|55.68|53.28|0
1647021000000|2022-03-11 17:50:00|55.99|53.59|55.74|53.34|55.99|53.59|55.68|53.28|0
1647021300000|2022-03-11 17:55:00|55.75|53.35|55.61|53.21|55.76|53.36|55.35|52.95|0
1647021600000|2022-03-11 18:00:00|55.59|53.19|55.29|52.89|55.83|53.43|55.21|52.81|0
1647021900000|2022-03-11 18:05:00|55.31|52.91|55.46|53.06|55.52|53.12|54.95|52.55|0
1647022200000|2022-03-11 18:10:00|55.44|53.04|55.57|53.17|55.63|53.23|55.31|52.91|0
1647022500000|2022-03-11 18:15:00|55.54|53.14|55.02|52.62|55.54|53.14|55.02|52.62|0
1647022800000|2022-03-11 18:20:00|55|52.6|54.7|52.3|55.06|52.66|54.67|52.27|0
1647023100000|2022-03-11 18:25:00|54.71|52.31|54.74|52.34|54.85|52.45|54.57|52.17|0
1647023400000|2022-03-11 18:30:00|54.76|52.36|54.86|52.46|54.95|52.55|54.63|52.23|0
1647023700000|2022-03-11 18:35:00|54.89|52.49|55.1|52.7|55.1|52.7|54.65|52.25|0
1647024000000|2022-03-11 18:40:00|55.06|52.66|54.78|52.38|55.1|52.7|54.78|52.38|0
1647024300000|2022-03-11 18:45:00|54.8|52.4|54.49|52.09|54.8|52.4|54.49|52.09|0
1647024600000|2022-03-11 18:50:00|54.41|52.01|55.53|53.13|55.53|53.13|54.32|51.92|0
1647024900000|2022-03-11 18:55:00|55.55|53.15|55.86|53.46|55.88|53.48|55.29|52.89|0
1647025200000|2022-03-11 19:00:00|56.05|53.65|55.61|53.21|56.1|53.7|55.59|53.19|0
1647025500000|2022-03-11 19:05:00|55.57|53.17|55.79|53.39|55.79|53.39|55.48|53.08|0
1647025800000|2022-03-11 19:10:00|55.72|53.32|55.74|53.34|55.96|53.56|55.57|53.17|0
1647026100000|2022-03-11 19:15:00|55.65|53.25|55.98|53.58|55.98|53.58|55.39|52.99|0
1647026400000|2022-03-11 19:20:00|56.05|53.65|55.72|53.32|56.07|53.67|55.65|53.25|0
1647026700000|2022-03-11 19:25:00|55.69|53.29|54.98|52.58|55.82|53.42|54.91|52.51|0
1647027000000|2022-03-11 19:30:00|55.02|52.62|55.33|52.93|55.37|52.97|54.93|52.53|0
1647027300000|2022-03-11 19:35:00|55.34|52.94|55.36|52.96|55.59|53.19|55.21|52.81|0
1647027600000|2022-03-11 19:40:00|55.32|52.92|55.97|53.57|56.02|53.62|55.32|52.92|0
1647027900000|2022-03-11 19:45:00|55.99|53.59|55.86|53.46|56.25|53.85|55.84|53.44|0
1647028200000|2022-03-11 19:50:00|55.89|53.49|56.41|54.01|56.76|54.36|55.89|53.49|0
1647028500000|2022-03-11 19:55:00|56.39|53.99|56.19|53.79|56.39|53.99|55.06|52.66|0
1647028800000|2022-03-11 20:00:00|56.17|53.77|56.36|53.96|56.48|54.08|56.08|53.68|0
1647029100000|2022-03-11 20:05:00|56.34|53.94|56.63|54.23|56.76|54.36|56.12|53.72|0
1647029400000|2022-03-11 20:10:00|56.67|54.27|56.76|54.36|56.87|54.47|56.38|53.98|0
1647029700000|2022-03-11 20:15:00|56.81|54.41|56.47|54.07|56.83|54.43|56.38|53.98|0
1647030000000|2022-03-11 20:20:00|56.54|54.14|56.72|54.32|56.72|54.32|56.34|53.94|0
1647030300000|2022-03-11 20:25:00|56.82|54.42|57.14|54.74|57.14|54.74|56.58|54.18|0
1647030600000|2022-03-11 20:30:00|57.29|54.89|60.93|58.53|60.93|58.53|57.29|54.89|0
1647030900000|2022-03-11 20:35:00|60.89|58.49|60.77|58.37|60.91|58.51|60.37|57.97|0
1647031200000|2022-03-11 20:40:00|60.81|58.41|60.95|58.55|61.1|58.7|60.52|58.12|0
1647031500000|2022-03-11 20:45:00|60.8|58.4|61.23|58.83|61.3|58.9|60.8|58.4|0
1647031800000|2022-03-11 20:50:00|61.36|58.96|62.22|59.82|62.25|59.85|59.72|57.32|0
1647032100000|2022-03-11 20:55:00|61.98|59.58|62.51|60.11|62.96|60.56|61.69|59.29|0
1647032400000|2022-03-11 21:00:00|62.59|60.19|62.22|59.82|62.65|60.25|62.15|59.75|0
1647032700000|2022-03-11 21:05:00|62.19|59.79|62.24|59.84|62.34|59.94|62.15|59.75|0
1647033000000|2022-03-11 21:10:00|62.28|59.88|62.24|59.84|62.34|59.94|62.19|59.79|0
1647244800000|2022-03-14 08:00:00|58.59|56.19|58.57|56.17|58.61|56.21|58.12|55.72|0
1647245100000|2022-03-14 08:05:00|58.46|56.06|57.37|54.97|58.63|56.23|57.3|54.9|0
1647245400000|2022-03-14 08:10:00|57.41|55.01|57.69|55.29|57.73|55.33|57.05|54.65|0
1647245700000|2022-03-14 08:15:00|57.78|55.38|58.12|55.72|58.14|55.74|57.64|55.24|0
1647246000000|2022-03-14 08:20:00|58.09|55.69|57.87|55.47|58.18|55.78|57.71|55.31|0
1647246300000|2022-03-14 08:25:00|57.89|55.49|58.56|56.16|58.67|56.27|57.85|55.45|0
1647246600000|2022-03-14 08:30:00|58.58|56.18|58.67|56.27|58.97|56.57|58.58|56.18|0
1647246900000|2022-03-14 08:35:00|58.66|56.26|59.73|57.33|59.75|57.35|58.56|56.16|0
1647247200000|2022-03-14 08:40:00|59.7|57.3|59.65|57.25|59.82|57.42|59.5|57.1|0
1647247500000|2022-03-14 08:45:00|59.68|57.28|59.15|56.75|59.68|57.28|59.15|56.75|0
1647247800000|2022-03-14 08:50:00|59.12|56.72|59.59|57.19|59.81|57.41|58.82|56.42|0
1647248100000|2022-03-14 08:55:00|59.61|57.21|59.3|56.9|59.69|57.29|59.12|56.72|0
1647248400000|2022-03-14 09:00:00|59.28|56.88|58.68|56.28|59.36|56.96|58.64|56.24|0
1647248700000|2022-03-14 09:05:00|58.65|56.25|58.62|56.22|58.86|56.46|58.59|56.19|0
1647249000000|2022-03-14 09:10:00|58.59|56.19|58.71|56.31|58.79|56.39|58.23|55.83|0
1647249300000|2022-03-14 09:15:00|58.69|56.29|58.73|56.33|58.96|56.56|58.59|56.19|0
1647249600000|2022-03-14 09:20:00|58.71|56.31|59.05|56.65|59.05|56.65|58.4|56|0
1647249900000|2022-03-14 09:25:00|59.04|56.64|59.29|56.89|59.53|57.13|58.9|56.5|0
1647250200000|2022-03-14 09:30:00|59.28|56.88|59.04|56.64|59.39|56.99|58.9|56.5|0
1647250500000|2022-03-14 09:35:00|58.98|56.58|58.54|56.14|59.26|56.86|58.51|56.11|0
1647250800000|2022-03-14 09:40:00|58.46|56.06|58.14|55.74|58.64|56.24|57.72|55.32|0
1647251100000|2022-03-14 09:45:00|58.13|55.73|57.8|55.4|58.33|55.93|57.66|55.26|0
1647251400000|2022-03-14 09:50:00|57.78|55.38|57.38|54.98|57.98|55.58|57.32|54.92|0
1647251700000|2022-03-14 09:55:00|57.45|55.05|57.45|55.05|57.53|55.13|56.98|54.58|0
1647252000000|2022-03-14 10:00:00|57.41|55.01|57.1|54.7|57.69|55.29|57.1|54.7|0
1647252300000|2022-03-14 10:05:00|57.04|54.64|57.53|55.13|57.56|55.16|57.04|54.64|0
1647252600000|2022-03-14 10:10:00|57.55|55.15|57.6|55.2|57.98|55.58|57.52|55.12|0
1647252900000|2022-03-14 10:15:00|57.61|55.21|57.58|55.18|57.68|55.28|57.42|55.02|0
1647253200000|2022-03-14 10:20:00|57.57|55.17|57.66|55.26|57.87|55.47|57.55|55.15|0
1647253500000|2022-03-14 10:25:00|57.65|55.25|57.66|55.26|57.85|55.45|57.5|55.1|0
1647253800000|2022-03-14 10:30:00|57.63|55.23|57.28|54.88|57.65|55.25|57.13|54.73|0
1647254100000|2022-03-14 10:35:00|57.29|54.89|57.67|55.27|57.72|55.32|57.29|54.89|0
1647254400000|2022-03-14 10:40:00|57.66|55.26|58.08|55.68|58.18|55.78|57.66|55.26|0
1647254700000|2022-03-14 10:45:00|58.05|55.65|58.01|55.61|58.14|55.74|57.82|55.42|0
1647255000000|2022-03-14 10:50:00|58|55.6|58.03|55.63|58.39|55.99|57.52|55.12|0
1647255300000|2022-03-14 10:55:00|58.05|55.65|57.69|55.29|58.16|55.76|57.69|55.29|0
1647255600000|2022-03-14 11:00:00|57.72|55.32|58.39|55.99|58.39|55.99|57.7|55.3|0
1647255900000|2022-03-14 11:05:00|58.38|55.98|58.74|56.34|58.79|56.39|58.21|55.81|0
1647256200000|2022-03-14 11:10:00|58.76|56.36|58.49|56.09|58.81|56.41|58.37|55.97|0
1647256500000|2022-03-14 11:15:00|58.48|56.08|58.33|55.93|58.67|56.27|58.3|55.9|0
1647256800000|2022-03-14 11:20:00|58.34|55.94|58.45|56.05|58.53|56.13|58.22|55.82|0
1647257100000|2022-03-14 11:25:00|58.44|56.04|59.6|57.2|59.85|57.45|58.42|56.02|0
1647257400000|2022-03-14 11:30:00|59.55|57.15|59.85|57.45|59.88|57.48|59.38|56.98|0
1647257700000|2022-03-14 11:35:00|59.83|57.43|59.8|57.4|59.9|57.5|59.32|56.92|0
1647258000000|2022-03-14 11:40:00|59.77|57.37|59.98|57.58|59.99|57.59|59.45|57.05|0
1647258300000|2022-03-14 11:45:00|59.99|57.59|60.21|57.81|60.77|58.37|59.87|57.47|0
1647258600000|2022-03-14 11:50:00|60.28|57.88|60.48|58.08|60.55|58.15|58.95|56.55|0
1647258900000|2022-03-14 11:55:00|60.52|58.12|60.54|58.14|60.66|58.26|60.06|57.66|0
1647259200000|2022-03-14 12:00:00|60.57|58.17|60.01|57.61|60.81|58.41|59.94|57.54|0
1647259500000|2022-03-14 12:05:00|60|57.6|59.89|57.49|60.1|57.7|59.73|57.33|0
1647259800000|2022-03-14 12:10:00|59.92|57.52|60|57.6|60.17|57.77|59.89|57.49|0
1647260100000|2022-03-14 12:15:00|60.02|57.62|60.33|57.93|60.38|57.98|59.68|57.28|0
1647260400000|2022-03-14 12:20:00|60.34|57.94|60.59|58.19|60.66|58.26|60.26|57.86|0
1647260700000|2022-03-14 12:25:00|60.56|58.16|60.41|58.01|60.56|58.16|60.26|57.86|0
1647261000000|2022-03-14 12:30:00|60.36|57.96|60.05|57.65|60.47|58.07|60.01|57.61|0
1647261300000|2022-03-14 12:35:00|60.02|57.62|60.14|57.74|60.48|58.08|60.02|57.62|0
1647261600000|2022-03-14 12:40:00|60.11|57.71|59.83|57.43|60.14|57.74|59.77|57.37|0
1647261900000|2022-03-14 12:45:00|59.85|57.45|60.2|57.8|60.2|57.8|59.7|57.3|0
1647262200000|2022-03-14 12:50:00|60.19|57.79|60.16|57.76|60.52|58.12|59.67|57.27|0
1647262500000|2022-03-14 12:55:00|60.13|57.73|59.21|56.81|60.38|57.98|59.11|56.71|0
1647262800000|2022-03-14 13:00:00|59.22|56.82|59.43|57.03|59.43|57.03|59.22|56.82|0
1647263100000|2022-03-14 13:05:00|59.73|57.33|59.71|57.31|59.9|57.5|59.68|57.28|0
1647263400000|2022-03-14 13:10:00|59.69|57.29|59.34|56.94|59.93|57.53|59.25|56.85|0
1647263700000|2022-03-14 13:15:00|59.36|56.96|59.38|56.98|59.55|57.15|59.11|56.71|0
1647264000000|2022-03-14 13:20:00|59.36|56.96|59.8|57.4|59.8|57.4|59.27|56.87|0
1647264300000|2022-03-14 13:25:00|59.79|57.39|60.16|57.76|60.16|57.76|59.77|57.37|0
1647264600000|2022-03-14 13:30:00|60.23|57.83|60.69|58.29|60.69|58.29|59.22|56.82|0
1647264900000|2022-03-14 13:35:00|60.7|58.3|61.18|58.78|61.62|59.22|60.35|57.95|0
1647265200000|2022-03-14 13:40:00|61.26|58.86|59.77|57.37|61.86|59.46|59.65|57.25|0
1647265500000|2022-03-14 13:45:00|59.71|57.31|59.97|57.57|60.23|57.83|59.42|57.02|0
1647265800000|2022-03-14 13:50:00|60|57.6|59.95|57.55|60.04|57.64|59.51|57.11|0
1647266100000|2022-03-14 13:55:00|59.9|57.5|59.83|57.43|60.41|58.01|59.42|57.02|0
1647266400000|2022-03-14 14:00:00|59.42|57.82|59.61|58.01|60.03|58.43|58.76|57.16|0
1647266700000|2022-03-14 14:05:00|59.68|58.08|58.49|56.89|59.8|58.2|58.46|56.86|0
1647267000000|2022-03-14 14:10:00|58.46|56.86|57.82|56.22|58.6|57|57.67|56.07|0
1647267300000|2022-03-14 14:15:00|57.89|56.29|57.73|56.13|58.98|57.38|57.27|55.67|0
1647267600000|2022-03-14 14:20:00|57.68|56.08|57.3|55.7|57.79|56.19|57.26|55.66|0
1647267900000|2022-03-14 14:25:00|57.23|55.63|57.59|55.99|57.61|56.01|56.96|55.36|0
1647268200000|2022-03-14 14:30:00|57.56|55.96|57.86|56.26|58.2|56.6|57.54|55.94|0
1647268500000|2022-03-14 14:35:00|57.79|56.19|57.48|55.88|57.81|56.21|57.14|55.54|0
1647268800000|2022-03-14 14:40:00|57.34|55.74|57.51|55.91|57.61|56.01|57.05|55.45|0
1647269100000|2022-03-14 14:45:00|57.58|55.98|57.31|55.71|57.63|56.03|57.03|55.43|0
1647269400000|2022-03-14 14:50:00|57.27|55.67|56.54|54.94|57.5|55.9|56.33|54.73|0
1647269700000|2022-03-14 14:55:00|56.48|54.88|56.2|54.6|56.77|55.17|56.2|54.6|0
1647270000000|2022-03-14 15:00:00|56.07|54.47|56.46|54.86|56.66|55.06|56.07|54.47|0
1647270300000|2022-03-14 15:05:00|56.39|54.79|56.83|55.23|56.88|55.28|56.24|54.64|0
1647270600000|2022-03-14 15:10:00|56.79|55.19|57.3|55.7|57.35|55.75|56.7|55.1|0
1647270900000|2022-03-14 15:15:00|57.33|55.73|57.26|55.66|57.35|55.75|57.05|55.45|0
1647271200000|2022-03-14 15:20:00|57.3|55.7|57.84|56.24|57.93|56.33|57.3|55.7|0
1647271500000|2022-03-14 15:25:00|57.86|56.26|58.09|56.49|58.22|56.62|57.75|56.15|0
1647271800000|2022-03-14 15:30:00|58.04|56.44|58.11|56.51|58.31|56.71|57.95|56.35|0
1647272100000|2022-03-14 15:35:00|58.04|56.44|58.63|57.03|58.77|57.17|58.04|56.44|0
1647272400000|2022-03-14 15:40:00|58.65|57.05|59.46|57.86|59.71|58.11|58.61|57.01|0
1647272700000|2022-03-14 15:45:00|59.48|57.88|60.06|58.46|60.09|58.49|59.42|57.82|0
1647273000000|2022-03-14 15:50:00|60.05|58.45|59.13|57.53|60.45|58.85|57.94|56.34|0
1647273300000|2022-03-14 15:55:00|59.15|57.55|59.67|58.07|60|58.4|59.15|57.55|0
1647273600000|2022-03-14 16:00:00|59.74|58.14|60.51|58.91|60.53|58.93|59.74|58.14|0
1647273900000|2022-03-14 16:05:00|60.52|58.92|60.75|59.15|60.89|59.29|60.13|58.53|0
1647274200000|2022-03-14 16:10:00|60.84|59.24|61.03|59.43|61.22|59.62|60.56|58.96|0
1647274500000|2022-03-14 16:15:00|61.08|59.48|60.41|58.81|61.08|59.48|60.34|58.74|0
1647274800000|2022-03-14 16:20:00|60.39|58.79|60.39|58.79|60.86|59.26|60.27|58.67|0
1647275100000|2022-03-14 16:25:00|60.42|58.82|60.31|58.71|60.67|59.07|60.27|58.67|0
1647275400000|2022-03-14 16:30:00|60.41|58.81|60.48|58.88|60.59|58.99|60.03|58.43|0
1647275700000|2022-03-14 16:35:00|60.45|58.85|60.4|58.8|60.9|59.3|60.12|58.52|0
1647276000000|2022-03-14 16:40:00|60.47|58.87|60.59|58.99|60.71|59.11|60.03|58.43|0
1647276300000|2022-03-14 16:45:00|60.64|59.04|61.16|59.56|61.37|59.77|60.64|59.04|0
1647276600000|2022-03-14 16:50:00|61.09|59.49|62.07|60.47|62.07|60.47|60.98|59.38|0
1647276900000|2022-03-14 16:55:00|62.09|60.49|62.19|60.59|62.19|60.59|61.6|60|0
1647277200000|2022-03-14 17:00:00|62.11|60.51|62.55|60.95|62.57|60.97|61.99|60.39|0
1647277500000|2022-03-14 17:05:00|62.52|60.92|62.6|61|62.62|61.02|62.01|60.41|0
1647277800000|2022-03-14 17:10:00|62.52|60.92|62.77|61.17|62.99|61.39|60.33|58.73|0
1647278100000|2022-03-14 17:15:00|62.75|61.15|62.48|60.88|62.92|61.32|62.44|60.84|0
1647278400000|2022-03-14 17:20:00|62.58|60.98|62.53|60.93|63.01|61.41|62.43|60.83|0
1647278700000|2022-03-14 17:25:00|62.47|60.87|63.06|61.46|63.16|61.56|62.45|60.85|0
1647279000000|2022-03-14 17:30:00|62.87|61.27|63.4|61.8|63.92|62.32|62.87|61.27|0
1647279300000|2022-03-14 17:35:00|63.43|61.83|64.02|62.42|64.19|62.59|63.43|61.83|0
1647279600000|2022-03-14 17:40:00|63.97|62.37|63.87|62.27|64.27|62.67|63.65|62.05|0
1647279900000|2022-03-14 17:45:00|63.89|62.29|64.21|62.61|64.31|62.71|63.47|61.87|0
1647280200000|2022-03-14 17:50:00|64.09|62.49|63.39|61.79|64.09|62.49|63.12|61.52|0
1647280500000|2022-03-14 17:55:00|63.47|61.87|63.76|62.16|63.81|62.21|62.98|61.38|0
1647280800000|2022-03-14 18:00:00|63.81|62.21|63.86|62.26|64.01|62.41|63.71|62.11|0
1647281100000|2022-03-14 18:05:00|63.88|62.28|63.51|61.91|63.88|62.28|63.27|61.67|0
1647281400000|2022-03-14 18:10:00|63.49|61.89|63.55|61.95|63.83|62.23|63.34|61.74|0
1647281700000|2022-03-14 18:15:00|63.56|61.96|64.06|62.46|64.15|62.55|63.53|61.93|0
1647282000000|2022-03-14 18:20:00|63.98|62.38|64.4|62.8|64.57|62.97|63.88|62.28|0
1647282300000|2022-03-14 18:25:00|64.37|62.77|64.57|62.97|64.62|63.02|64.15|62.55|0
1647282600000|2022-03-14 18:30:00|64.55|62.95|63.92|62.32|64.63|63.03|63.92|62.32|0
1647282900000|2022-03-14 18:35:00|63.95|62.35|63.7|62.1|63.95|62.35|63.4|61.8|0
1647283200000|2022-03-14 18:40:00|63.6|62|63.99|62.39|64.19|62.59|63.59|61.99|0
1647283500000|2022-03-14 18:45:00|63.94|62.34|64.24|62.64|64.31|62.71|63.92|62.32|0
1647283800000|2022-03-14 18:50:00|64.21|62.61|63.48|61.88|64.41|62.81|63.48|61.88|0
1647284100000|2022-03-14 18:55:00|63.47|61.87|63.34|61.74|63.73|62.13|63.19|61.59|0
1647284400000|2022-03-14 19:00:00|63.39|61.79|62.85|61.25|63.59|61.99|62.56|60.96|0
1647284700000|2022-03-14 19:05:00|62.98|61.38|63.6|62|63.79|62.19|62.95|61.35|0
1647285000000|2022-03-14 19:10:00|63.59|61.99|63.36|61.76|63.66|62.06|62.87|61.27|0
1647285300000|2022-03-14 19:15:00|63.39|61.79|63.58|61.98|63.73|62.13|62.8|61.2|0
1647285600000|2022-03-14 19:20:00|63.59|61.99|63.14|61.54|63.8|62.2|63.1|61.5|0
1647285900000|2022-03-14 19:25:00|63.21|61.61|63.75|62.15|63.83|62.23|63.19|61.59|0
1647286200000|2022-03-14 19:30:00|63.73|62.13|64.62|63.02|64.92|63.32|63.73|62.13|0
1647286500000|2022-03-14 19:35:00|64.59|62.99|64.27|62.67|64.9|63.3|64.18|62.58|0
1647286800000|2022-03-14 19:40:00|64.34|62.74|63.86|62.26|64.51|62.91|63.86|62.26|0
1647287100000|2022-03-14 19:45:00|63.62|62.02|63.92|62.32|64.21|62.61|63.28|61.68|0
1647287400000|2022-03-14 19:50:00|64.26|62.66|64.41|62.81|64.67|63.07|63.95|62.35|0
1647287700000|2022-03-14 19:55:00|64.21|62.61|63.71|62.11|64.33|62.73|63.27|61.67|0
1647288000000|2022-03-14 20:00:00|63.52|61.92|63.1|61.5|63.64|62.04|62.8|61.2|0
1647288300000|2022-03-14 20:05:00|63.05|61.45|62.61|61.01|63.05|61.45|62.58|60.98|0
1647288600000|2022-03-14 20:10:00|62.58|60.98|62.77|61.17|62.77|61.17|62.51|60.91|0
1647288900000|2022-03-14 20:15:00|62.97|60.97|62.96|60.96|63.07|61.07|62.89|60.89|0
1647289200000|2022-03-14 20:20:00|62.97|60.97|63.08|61.08|63.09|61.09|62.92|60.92|0
1647289500000|2022-03-14 20:25:00|63.07|61.07|63.19|61.19|63.2|61.2|63.03|61.03|0
1647289800000|2022-03-14 20:30:00|63.21|61.21|63.14|61.14|63.24|61.24|63.04|61.04|0
1647290100000|2022-03-14 20:35:00|63.16|61.16|63.14|61.14|63.21|61.21|63.11|61.11|0
1647290400000|2022-03-14 20:40:00|63.15|61.15|63.18|61.18|63.26|61.26|63.01|61.01|0
1647290700000|2022-03-14 20:45:00|63.22|61.22|63.28|61.28|63.28|61.28|63.08|61.08|0
1647291000000|2022-03-14 20:50:00|63.25|61.25|63.23|61.23|63.3|61.3|63.2|61.2|0
1647291300000|2022-03-14 20:55:00|63.24|61.24|63.07|61.07|63.26|61.26|62.99|60.99|0
1647291600000|2022-03-14 21:00:00|63.08|61.08|63.06|61.06|63.13|61.13|63.06|61.06|0
1647291900000|2022-03-14 21:05:00|63.08|61.08|63.06|61.06|63.09|61.09|63.06|61.06|0
1647292200000|2022-03-14 21:10:00|63.09|61.09|63.09|61.09|63.09|61.09|63.09|61.09|0
1647292500000|2022-03-14 21:15:00|63.1|61.1|63.11|61.11|63.11|61.11|63.1|61.1|0
1647292800000|2022-03-14 21:20:00|63.16|61.16|63.22|61.22|63.32|61.32|63.15|61.15|0
1647293100000|2022-03-14 21:25:00|63.23|61.23|63.28|61.28|63.3|61.3|63.23|61.23|0
1647293400000|2022-03-14 21:30:00|63.25|61.25|63.24|61.24|63.26|61.26|63.21|61.21|0
1647293700000|2022-03-14 21:35:00|63.27|61.27|63.25|61.25|63.27|61.27|63.24|61.24|0
1647294000000|2022-03-14 21:40:00|63.26|61.26|63.2|61.2|63.26|61.26|63.15|61.15|0
1647294300000|2022-03-14 21:45:00|63.18|61.18|63.17|61.17|63.18|61.18|63.17|61.17|0
1647294600000|2022-03-14 21:50:00|63.18|61.18|62.9|60.9|63.18|61.18|62.88|60.88|0
1647294900000|2022-03-14 21:55:00|62.89|60.89|62.81|60.81|62.89|60.89|62.79|60.79|0
1647295200000|2022-03-14 22:00:00|63.07|61.07|62.93|60.93|63.07|61.07|62.82|60.82|0
1647295500000|2022-03-14 22:05:00|62.91|60.91|63.11|61.11|63.15|61.15|62.91|60.91|0
1647295800000|2022-03-14 22:10:00|63.08|61.08|63|61|63.08|61.08|62.88|60.88|0
1647296100000|2022-03-14 22:15:00|62.99|60.99|63.07|61.07|63.1|61.1|62.96|60.96|0
1647296400000|2022-03-14 22:20:00|63.06|61.06|63.05|61.05|63.1|61.1|63.02|61.02|0
1647296700000|2022-03-14 22:25:00|63.06|61.06|63.29|61.29|63.36|61.36|63.02|61.02|0
1647297000000|2022-03-14 22:30:00|63.28|61.28|62.79|60.79|63.39|61.39|62.63|60.63|0
1647297300000|2022-03-14 22:35:00|62.8|60.8|62.34|60.34|62.8|60.8|62.27|60.27|0
1647297600000|2022-03-14 22:40:00|62.33|60.33|62.49|60.49|62.54|60.54|62.29|60.29|0
1647297900000|2022-03-14 22:45:00|62.48|60.48|62.41|60.41|62.5|60.5|62.21|60.21|0
1647298200000|2022-03-14 22:50:00|62.43|60.43|62.5|60.5|62.53|60.53|62.37|60.37|0
1647298500000|2022-03-14 22:55:00|62.51|60.51|62.52|60.52|62.55|60.55|62.4|60.4|0
1647298800000|2022-03-14 23:00:00|62.5|60.5|62.79|60.79|62.84|60.84|62.43|60.43|0
1647299100000|2022-03-14 23:05:00|62.81|60.81|62.71|60.71|62.84|60.84|62.62|60.62|0
1647299400000|2022-03-14 23:10:00|62.74|60.74|62.71|60.71|62.98|60.98|62.71|60.71|0
1647299700000|2022-03-14 23:15:00|62.7|60.7|62.56|60.56|62.76|60.76|62.54|60.54|0
1647300000000|2022-03-14 23:20:00|62.52|60.52|62.68|60.68|62.68|60.68|62.5|60.5|0
1647300300000|2022-03-14 23:25:00|62.71|60.71|62.61|60.61|62.71|60.71|62.51|60.51|0
1647300600000|2022-03-14 23:30:00|62.58|60.58|62.67|60.67|62.7|60.7|62.46|60.46|0
1647300900000|2022-03-14 23:35:00|62.66|60.66|62.45|60.45|62.66|60.66|62.41|60.41|0
1647301200000|2022-03-14 23:40:00|62.46|60.46|62.54|60.54|62.63|60.63|62.4|60.4|0
1647301500000|2022-03-14 23:45:00|62.53|60.53|62.73|60.73|62.82|60.82|62.49|60.49|0
1647301800000|2022-03-14 23:50:00|62.77|60.77|62.79|60.79|62.87|60.87|62.72|60.72|0
1647302100000|2022-03-14 23:55:00|62.77|60.77|62.82|60.82|62.87|60.87|62.71|60.71|0
1647302400000|2022-03-15 00:00:00|62.84|60.84|62.97|60.97|63.03|61.03|62.67|60.67|0
1647302700000|2022-03-15 00:05:00|62.89|60.89|62.75|60.75|62.91|60.91|62.67|60.67|0
1647303000000|2022-03-15 00:10:00|62.74|60.74|63.25|61.25|63.35|61.35|62.7|60.7|0
1647303300000|2022-03-15 00:15:00|63.27|61.27|63.37|61.37|63.53|61.53|63.27|61.27|0
1647303600000|2022-03-15 00:20:00|63.39|61.39|63.2|61.2|63.39|61.39|63.18|61.18|0
1647303900000|2022-03-15 00:25:00|63.15|61.15|63.22|61.22|63.35|61.35|63.15|61.15|0
1647304200000|2022-03-15 00:30:00|63.19|61.19|62.85|60.85|63.21|61.21|62.85|60.85|0
1647304500000|2022-03-15 00:35:00|62.84|60.84|62.9|60.9|62.92|60.92|62.53|60.53|0
1647304800000|2022-03-15 00:40:00|62.95|60.95|62.97|60.97|63.07|61.07|62.92|60.92|0
1647305100000|2022-03-15 00:45:00|62.99|60.99|63.16|61.16|63.16|61.16|62.65|60.65|0
1647305400000|2022-03-15 00:50:00|63.14|61.14|63.14|61.14|63.21|61.21|63.11|61.11|0
1647305700000|2022-03-15 00:55:00|63.15|61.15|63.13|61.13|63.31|61.31|62.92|60.92|0
1647306000000|2022-03-15 01:00:00|63.11|61.11|63.03|61.03|63.18|61.18|62.91|60.91|0
1647306300000|2022-03-15 01:05:00|63.06|61.06|63.35|61.35|63.35|61.35|63.05|61.05|0
1647306600000|2022-03-15 01:10:00|63.3|61.3|63.27|61.27|63.36|61.36|63.19|61.19|0
1647306900000|2022-03-15 01:15:00|63.3|61.3|63.52|61.52|63.52|61.52|63.24|61.24|0
1647307200000|2022-03-15 01:20:00|63.49|61.49|62.94|60.94|63.54|61.54|62.94|60.94|0
1647307500000|2022-03-15 01:25:00|62.98|60.98|63.24|61.24|63.32|61.32|62.64|60.64|0
1647307800000|2022-03-15 01:30:00|63.22|61.22|63.78|61.78|63.81|61.81|63.1|61.1|0
1647308100000|2022-03-15 01:35:00|63.76|61.76|63.67|61.67|64.08|62.08|63.54|61.54|0
1647308400000|2022-03-15 01:40:00|63.68|61.68|63.46|61.46|63.69|61.69|63.32|61.32|0
1647308700000|2022-03-15 01:45:00|63.43|61.43|63.36|61.36|63.58|61.58|63.24|61.24|0
1647309000000|2022-03-15 01:50:00|63.41|61.41|63.85|61.85|63.95|61.95|63.11|61.11|0
1647309300000|2022-03-15 01:55:00|63.84|61.84|63.65|61.65|64.1|62.1|63.48|61.48|0
1647309600000|2022-03-15 02:00:00|63.64|61.64|63.33|61.33|63.65|61.65|63.22|61.22|0
1647309900000|2022-03-15 02:05:00|63.4|61.4|63.13|61.13|63.4|61.4|63.1|61.1|0
1647310200000|2022-03-15 02:10:00|63.14|61.14|63|61|63.23|61.23|62.86|60.86|0
1647310500000|2022-03-15 02:15:00|62.96|60.96|62.92|60.92|63.18|61.18|62.59|60.59|0
1647310800000|2022-03-15 02:20:00|62.9|60.9|62.93|60.93|63.17|61.17|62.87|60.87|0
1647311100000|2022-03-15 02:25:00|62.92|60.92|62.69|60.69|63.06|61.06|62.69|60.69|0
1647311400000|2022-03-15 02:30:00|62.67|60.67|62.42|60.42|62.89|60.89|62.34|60.34|0
1647311700000|2022-03-15 02:35:00|62.47|60.47|62.09|60.09|62.47|60.47|61.86|59.86|0
1647312000000|2022-03-15 02:40:00|62.11|60.11|62.32|60.32|62.34|60.34|62.04|60.04|0
1647312300000|2022-03-15 02:45:00|62.34|60.34|62.31|60.31|62.38|60.38|62.03|60.03|0
1647312600000|2022-03-15 02:50:00|62.29|60.29|62.41|60.41|62.51|60.51|62.25|60.25|0
1647312900000|2022-03-15 02:55:00|62.4|60.4|62.42|60.42|62.58|60.58|62.34|60.34|0
1647313200000|2022-03-15 03:00:00|62.43|60.43|62.28|60.28|62.5|60.5|62.12|60.12|0
1647313500000|2022-03-15 03:05:00|62.3|60.3|62.49|60.49|62.62|60.62|62.08|60.08|0
1647313800000|2022-03-15 03:10:00|62.48|60.48|62.5|60.5|62.62|60.62|62.43|60.43|0
1647314100000|2022-03-15 03:15:00|62.47|60.47|62.54|60.54|62.59|60.59|62.43|60.43|0
1647314400000|2022-03-15 03:20:00|62.57|60.57|62.33|60.33|62.59|60.59|62.3|60.3|0
1647314700000|2022-03-15 03:25:00|62.35|60.35|62.57|60.57|62.64|60.64|62.33|60.33|0
1647315000000|2022-03-15 03:30:00|62.53|60.53|62.42|60.42|62.6|60.6|62.42|60.42|0
1647315300000|2022-03-15 03:35:00|62.45|60.45|62.53|60.53|62.53|60.53|62.37|60.37|0
1647315600000|2022-03-15 03:40:00|62.54|60.54|62.69|60.69|62.88|60.88|62.46|60.46|0
1647315900000|2022-03-15 03:45:00|62.7|60.7|62.87|60.87|62.9|60.9|62.67|60.67|0
1647316200000|2022-03-15 03:50:00|62.85|60.85|62.64|60.64|62.89|60.89|62.63|60.63|0
1647316500000|2022-03-15 03:55:00|62.65|60.65|62.63|60.63|62.71|60.71|62.53|60.53|0
1647316800000|2022-03-15 04:00:00|62.6|60.6|62.67|60.67|62.78|60.78|62.6|60.6|0
1647317100000|2022-03-15 04:05:00|62.69|60.69|62.77|60.77|62.77|60.77|62.67|60.67|0
1647317400000|2022-03-15 04:10:00|62.74|60.74|62.71|60.71|62.77|60.77|62.67|60.67|0
1647317700000|2022-03-15 04:15:00|62.69|60.69|62.67|60.67|62.73|60.73|62.67|60.67|0
1647318000000|2022-03-15 04:20:00|62.69|60.69|62.67|60.67|62.75|60.75|62.67|60.67|0
1647318300000|2022-03-15 04:25:00|62.69|60.69|62.35|60.35|62.79|60.79|62.26|60.26|0
1647318600000|2022-03-15 04:30:00|62.37|60.37|62.1|60.1|62.37|60.37|62.02|60.02|0
1647318900000|2022-03-15 04:35:00|62.09|60.09|62.13|60.13|62.26|60.26|62.07|60.07|0
1647319200000|2022-03-15 04:40:00|62.14|60.14|62.05|60.05|62.2|60.2|62.03|60.03|0
1647319500000|2022-03-15 04:45:00|62.03|60.03|62.1|60.1|62.15|60.15|62|60|0
1647319800000|2022-03-15 04:50:00|62.11|60.11|62.02|60.02|62.12|60.12|62|60|0
1647320100000|2022-03-15 04:55:00|62.01|60.01|62.05|60.05|62.05|60.05|62|60|0
1647320400000|2022-03-15 05:00:00|62|60|62.43|60.43|62.46|60.46|62|60|0
1647320700000|2022-03-15 05:05:00|62.42|60.42|62.38|60.38|62.45|60.45|62.2|60.2|0
1647321000000|2022-03-15 05:10:00|62.39|60.39|62.4|60.4|62.6|60.6|62.32|60.32|0
1647321300000|2022-03-15 05:15:00|62.43|60.43|62.47|60.47|62.51|60.51|62.21|60.21|0
1647321600000|2022-03-15 05:20:00|62.59|60.59|62.54|60.54|62.81|60.81|62.52|60.52|0
1647321900000|2022-03-15 05:25:00|62.56|60.56|62.57|60.57|62.69|60.69|62.54|60.54|0
1647322200000|2022-03-15 05:30:00|62.55|60.55|62.35|60.35|62.66|60.66|62.34|60.34|0
1647322500000|2022-03-15 05:35:00|62.37|60.37|62.59|60.59|62.61|60.61|62.26|60.26|0
1647322800000|2022-03-15 05:40:00|62.56|60.56|62.56|60.56|62.66|60.66|62.34|60.34|0
1647323100000|2022-03-15 05:45:00|62.61|60.61|62.49|60.49|62.75|60.75|62.49|60.49|0
1647323400000|2022-03-15 05:50:00|62.51|60.51|62.92|60.92|62.95|60.95|62.49|60.49|0
1647323700000|2022-03-15 05:55:00|62.94|60.94|62.75|60.75|62.97|60.97|62.7|60.7|0
1647324000000|2022-03-15 06:00:00|62.8|60.8|63.15|61.15|63.21|61.21|62.75|60.75|0
1647324300000|2022-03-15 06:05:00|63.09|61.09|62.82|60.82|63.21|61.21|62.79|60.79|0
1647324600000|2022-03-15 06:10:00|62.84|60.84|62.65|60.65|62.87|60.87|62.48|60.48|0
1647324900000|2022-03-15 06:15:00|62.66|60.66|62.96|60.96|63.01|61.01|62.6|60.6|0
1647325200000|2022-03-15 06:20:00|62.99|60.99|62.67|60.67|62.99|60.99|62.59|60.59|0
1647325500000|2022-03-15 06:25:00|62.69|60.69|62.81|60.81|62.86|60.86|62.62|60.62|0
1647325800000|2022-03-15 06:30:00|62.82|60.82|62.86|60.86|63.03|61.03|62.73|60.73|0
1647326100000|2022-03-15 06:35:00|62.83|60.83|63.37|61.37|63.44|61.44|62.63|60.63|0
1647326400000|2022-03-15 06:40:00|63.36|61.36|63.34|61.34|63.54|61.54|63.22|61.22|0
1647326700000|2022-03-15 06:45:00|63.36|61.36|63.78|61.78|63.81|61.81|63.34|61.34|0
1647327000000|2022-03-15 06:50:00|63.77|61.77|63.79|61.79|64.01|62.01|63.68|61.68|0
1647327300000|2022-03-15 06:55:00|63.76|61.76|63.78|61.78|63.86|61.86|63.67|61.67|0
1647327600000|2022-03-15 07:00:00|63.73|61.73|64.72|62.72|64.77|62.77|63.72|61.72|0
1647327900000|2022-03-15 07:05:00|64.47|62.87|64.12|62.52|64.52|62.92|63.92|62.32|0
1647328200000|2022-03-15 07:10:00|64.16|62.56|65.99|64.39|66.11|64.51|64.1|62.5|0
1647328500000|2022-03-15 07:15:00|65.88|64.28|65.32|63.72|66.01|64.41|65.25|63.65|0
1647328800000|2022-03-15 07:20:00|65.27|63.67|65.12|63.52|65.5|63.9|64.89|63.29|0
1647329100000|2022-03-15 07:25:00|64.99|63.39|65.7|64.1|65.7|64.1|64.99|63.39|0
1647329400000|2022-03-15 07:30:00|65.69|64.09|65.67|64.07|65.9|64.3|65.23|63.63|0
1647329700000|2022-03-15 07:35:00|65.7|64.1|65.52|63.92|65.82|64.22|65.42|63.82|0
1647330000000|2022-03-15 07:40:00|65.57|63.97|65.51|63.59|65.68|64.08|65.24|63.4|0
1647330300000|2022-03-15 07:45:00|65.46|63.54|65.61|63.69|65.85|63.93|65.3|63.38|0
1647330600000|2022-03-15 07:50:00|65.57|63.65|66.31|64.39|66.59|64.67|63.84|61.92|0
1647330900000|2022-03-15 07:55:00|66.25|64.33|66.04|64.12|66.32|64.4|65.97|64.05|0
1647331200000|2022-03-15 08:00:00|66.01|64.09|66.08|64.16|66.55|64.63|65.92|64|0
1647331500000|2022-03-15 08:05:00|66.09|64.17|66.13|64.05|66.13|64.19|64.23|62.15|0
1647331800000|2022-03-15 08:10:00|66.11|64.03|66.54|64.46|66.72|64.64|66.11|64.03|0
1647332100000|2022-03-15 08:15:00|66.66|64.58|67.08|65|67.14|65.06|66.59|64.51|0
1647332400000|2022-03-15 08:20:00|67.02|64.94|67.33|65.25|67.6|65.52|66.82|64.74|0
1647332700000|2022-03-15 08:25:00|67.38|65.3|67.26|65.18|67.41|65.33|66.9|64.82|0
1647333000000|2022-03-15 08:30:00|67.25|65.17|67.26|65.18|67.76|65.68|67.24|65.16|0
1647333300000|2022-03-15 08:35:00|67.27|65.19|67.59|65.51|67.64|65.56|66.96|64.88|0
1647333600000|2022-03-15 08:40:00|67.6|65.52|67.34|65.26|67.62|65.54|67.02|64.94|0
1647333900000|2022-03-15 08:45:00|67.33|65.25|67.71|65.63|67.93|65.85|67.33|65.25|0
1647334200000|2022-03-15 08:50:00|67.7|65.62|67.83|65.75|68.17|66.09|67.7|65.62|0
1647334500000|2022-03-15 08:55:00|67.8|65.72|68.27|66.19|68.49|66.41|67.78|65.7|0
1647334800000|2022-03-15 09:00:00|68.32|66.24|68.28|66.2|68.44|66.36|68.05|65.97|0
1647335100000|2022-03-15 09:05:00|68.32|66.24|68.71|66.63|68.94|66.86|68.32|66.24|0
1647335400000|2022-03-15 09:10:00|68.69|66.61|68.26|66.18|68.92|66.84|68.24|66.16|0
1647335700000|2022-03-15 09:15:00|68.27|66.19|68.47|66.39|68.6|66.52|68.18|66.1|0
1647336000000|2022-03-15 09:20:00|68.36|66.28|67.61|65.53|68.52|66.44|67.61|65.53|0
1647336300000|2022-03-15 09:25:00|67.58|65.5|67.45|65.37|67.61|65.53|67.2|65.12|0
1647336600000|2022-03-15 09:30:00|67.43|65.35|67.34|65.26|67.48|65.4|66.94|64.86|0
1647336900000|2022-03-15 09:35:00|67.31|65.23|67.21|65.13|67.62|65.54|67.19|65.11|0
1647337200000|2022-03-15 09:40:00|67.22|65.14|66.58|64.5|67.35|65.27|66.43|64.35|0
1647337500000|2022-03-15 09:45:00|66.6|64.52|66.56|64.48|66.69|64.61|66.2|64.12|0
1647337800000|2022-03-15 09:50:00|66.54|64.46|67.26|65.18|67.26|65.18|66.46|64.38|0
1647338100000|2022-03-15 09:55:00|67.24|65.16|67.12|65.04|67.52|65.44|67.01|64.93|0
1647338400000|2022-03-15 10:00:00|67.06|64.98|66.85|64.77|67.17|65.09|66.71|64.63|0
1647338700000|2022-03-15 10:05:00|66.82|64.74|66.85|64.77|67|64.92|66.51|64.43|0
1647339000000|2022-03-15 10:10:00|66.82|64.74|66.22|64.14|66.85|64.77|66.15|64.07|0
1647339300000|2022-03-15 10:15:00|66.2|64.12|66.36|64.28|66.53|64.45|66.11|64.03|0
1647339600000|2022-03-15 10:20:00|66.39|64.31|66.25|64.17|66.82|64.74|65.99|63.91|0
1647339900000|2022-03-15 10:25:00|66.23|64.15|66.08|64|66.28|64.2|65.97|63.89|0
1647340200000|2022-03-15 10:30:00|65.98|63.9|65.59|63.51|66.08|64|65.57|63.49|0
1647340500000|2022-03-15 10:35:00|65.55|63.47|65.57|63.49|65.6|63.52|65.37|63.29|0
1647340800000|2022-03-15 10:40:00|65.61|63.53|66|63.92|66.04|63.96|65.61|63.53|0
1647341100000|2022-03-15 10:45:00|65.96|63.88|65.69|63.61|65.99|63.91|65.69|63.61|0
1647341400000|2022-03-15 10:50:00|65.74|63.66|64.91|62.83|65.77|63.69|64.89|62.81|0
1647341700000|2022-03-15 10:55:00|64.94|62.86|65.01|62.93|66.88|64.8|64.27|62.19|0
1647342000000|2022-03-15 11:00:00|64.96|62.88|64.51|62.43|64.96|62.88|64.46|62.38|0
1647342300000|2022-03-15 11:05:00|64.53|62.45|64.08|62|64.54|62.46|64.04|61.96|0
1647342600000|2022-03-15 11:10:00|64.07|61.99|64.27|62.19|64.4|62.32|63.94|61.86|0
1647342900000|2022-03-15 11:15:00|63.25|61.17|63.56|61.48|63.6|61.52|63.07|60.99|0
1647343200000|2022-03-15 11:20:00|63.55|61.47|64.1|62.02|64.26|62.18|63.54|61.46|0
1647343500000|2022-03-15 11:25:00|64.06|61.98|64.04|61.96|64.23|62.15|63.77|61.69|0
1647343800000|2022-03-15 11:30:00|64.05|61.97|63.73|61.65|64.21|62.13|63.73|61.65|0
1647344100000|2022-03-15 11:35:00|63.75|61.67|63.82|61.74|63.93|61.85|63.63|61.55|0
1647344400000|2022-03-15 11:40:00|63.85|61.77|65.22|63.14|65.3|63.22|63.83|61.75|0
1647344700000|2022-03-15 11:45:00|65.3|63.22|65.57|63.49|65.57|63.49|65.17|63.09|0
1647345000000|2022-03-15 11:50:00|65.55|63.47|65.39|63.31|65.65|63.57|65.3|63.22|0
1647345300000|2022-03-15 11:55:00|65.41|63.33|65.13|63.05|65.43|63.35|65|62.92|0
1647345600000|2022-03-15 12:00:00|65.17|63.09|64.99|62.91|65.46|63.38|64.87|62.79|0
1647345900000|2022-03-15 12:05:00|65.02|62.94|65.26|63.18|65.33|63.25|64.82|62.74|0
1647346200000|2022-03-15 12:10:00|65.24|63.16|64.72|62.64|65.24|63.16|64.72|62.64|0
1647346500000|2022-03-15 12:15:00|64.74|62.66|64.67|62.59|64.86|62.78|64.54|62.46|0
1647346800000|2022-03-15 12:20:00|64.62|62.54|64.24|62.16|64.63|62.55|64.03|61.95|0
1647347100000|2022-03-15 12:25:00|64.22|62.14|64.61|62.53|64.61|62.53|64.22|62.14|0
1647347400000|2022-03-15 12:30:00|64.5|62.42|62.58|60.5|64.62|62.54|62.02|59.94|0
1647347700000|2022-03-15 12:35:00|62.49|60.41|62.56|60.48|62.8|60.72|62.42|60.34|0
1647348000000|2022-03-15 12:40:00|62.54|60.46|63.37|61.29|63.69|61.61|62.51|60.43|0
1647348300000|2022-03-15 12:45:00|63.34|61.26|63.13|61.05|63.55|61.47|63.11|61.03|0
1647348600000|2022-03-15 12:50:00|63.15|61.07|63.39|61.31|63.46|61.38|63.15|61.07|0
1647348900000|2022-03-15 12:55:00|63.4|61.32|63.24|61.16|63.44|61.36|63.15|61.07|0
1647349200000|2022-03-15 13:00:00|63.27|61.19|63.05|60.97|63.36|61.28|63.05|60.97|0
1647349500000|2022-03-15 13:05:00|63.07|60.99|63.12|61.04|63.22|61.14|62.85|60.77|0
1647349800000|2022-03-15 13:10:00|63.09|61.01|62.78|60.7|63.09|61.01|62.33|60.25|0
1647350100000|2022-03-15 13:15:00|62.71|60.63|62.87|60.79|62.92|60.84|62.61|60.53|0
1647350400000|2022-03-15 13:20:00|62.85|60.77|63.16|61.08|63.16|61.08|62.82|60.74|0
1647350700000|2022-03-15 13:25:00|63.02|60.94|62.58|60.5|63.4|61.32|62.51|60.43|0
1647351000000|2022-03-15 13:30:00|62.7|60.62|61.91|59.83|62.7|60.62|61.21|59.13|0
1647351300000|2022-03-15 13:35:00|61.77|59.69|62.41|60.33|62.53|60.45|61.35|59.27|0
1647351600000|2022-03-15 13:40:00|62.29|60.21|63.91|61.83|63.91|61.83|61.96|59.88|0
1647351900000|2022-03-15 13:45:00|63.82|61.74|63.27|61.19|63.92|61.84|63.15|61.07|0
1647352200000|2022-03-15 13:50:00|63.28|61.2|63.03|60.95|63.46|61.38|62.74|60.66|0
1647352500000|2022-03-15 13:55:00|63.15|61.07|62.11|60.03|63.15|61.07|61.9|59.82|0
1647352800000|2022-03-15 14:00:00|62.14|60.06|61.6|59.52|62.77|60.69|61.39|59.31|0
1647353100000|2022-03-15 14:05:00|61.58|59.5|62.41|60.33|62.5|60.42|61.4|59.32|0
1647353400000|2022-03-15 14:10:00|62.31|60.23|62.89|60.81|63.2|61.12|62.07|59.99|0
1647353700000|2022-03-15 14:15:00|63.01|60.93|62.21|60.13|63.09|61.01|62.09|60.01|0
1647354000000|2022-03-15 14:20:00|62.05|59.97|61.41|59.33|62.12|60.04|61.41|59.33|0
1647354300000|2022-03-15 14:25:00|61.45|59.37|59.71|57.63|61.52|59.44|59.71|57.63|0
1647354600000|2022-03-15 14:30:00|59.57|57.49|59.49|57.41|59.8|57.72|59.03|56.95|0
1647354900000|2022-03-15 14:35:00|59.5|57.42|59.27|57.19|59.52|57.44|58.95|56.87|0
1647355200000|2022-03-15 14:40:00|59.2|57.12|59.19|57.11|59.5|57.42|58.95|56.87|0
1647355500000|2022-03-15 14:45:00|59.13|57.05|59.04|56.96|60.56|58.48|58.72|56.64|0
1647355800000|2022-03-15 14:50:00|58.93|56.85|59.4|57.32|59.59|57.51|58.93|56.85|0
1647356100000|2022-03-15 14:55:00|59.38|57.3|60.2|58.12|60.41|58.33|59.36|57.28|0
1647356400000|2022-03-15 15:00:00|60.04|57.96|59.64|57.56|60.17|58.09|59.64|57.56|0
1647356700000|2022-03-15 15:05:00|59.66|57.58|59.62|57.54|59.8|57.72|59.53|57.45|0
1647357000000|2022-03-15 15:10:00|59.64|57.56|59.64|57.56|59.89|57.81|59.48|57.4|0
1647357300000|2022-03-15 15:15:00|59.71|57.63|59.57|57.49|60.07|57.99|59.48|57.4|0
1647357600000|2022-03-15 15:20:00|59.52|57.44|59.77|57.69|60.17|58.09|59.38|57.3|0
1647357900000|2022-03-15 15:25:00|59.8|57.72|58.78|56.86|59.84|57.76|58.78|56.86|0
1647358200000|2022-03-15 15:30:00|58.73|56.81|58.44|56.52|58.91|56.99|58.44|56.52|0
1647358500000|2022-03-15 15:35:00|58.46|56.54|58.3|56.38|58.46|56.54|58.19|56.27|0
1647358800000|2022-03-15 15:40:00|58.32|56.4|58.6|56.68|59.25|57.33|58.28|56.36|0
1647359100000|2022-03-15 15:45:00|58.56|56.64|58.22|56.3|58.67|56.75|58.19|56.27|0
1647359400000|2022-03-15 15:50:00|58.19|56.27|58.94|57.02|59.09|57.17|58.01|56.09|0
1647359700000|2022-03-15 15:55:00|58.89|56.97|59.5|57.58|60.2|58.28|58.89|56.97|0
1647360000000|2022-03-15 16:00:00|59.6|57.68|60.5|58.58|60.95|59.03|59.53|57.61|0
1647360300000|2022-03-15 16:05:00|60.53|58.61|59.54|57.62|60.71|58.79|59.38|57.46|0
1647360600000|2022-03-15 16:10:00|59.56|57.64|59.51|57.59|59.79|57.87|59.38|57.46|0
1647360900000|2022-03-15 16:15:00|59.5|57.58|58.75|56.83|59.63|57.71|58.65|56.73|0
1647361200000|2022-03-15 16:20:00|58.8|56.88|58.32|56.4|58.97|57.05|58.32|56.4|0
1647361500000|2022-03-15 16:25:00|58.34|56.42|58.5|56.58|58.5|56.58|57.96|56.04|0
1647361800000|2022-03-15 16:30:00|58.54|56.62|58.18|56.26|58.54|56.62|57.87|55.95|0
1647362100000|2022-03-15 16:35:00|58.14|56.22|57.8|55.88|58.15|56.23|57.74|55.82|0
1647362400000|2022-03-15 16:40:00|57.78|55.86|58.43|56.51|58.43|56.51|57.78|55.86|0
1647362700000|2022-03-15 16:45:00|58.41|56.49|58.72|56.8|58.79|56.87|58.2|56.28|0
1647363000000|2022-03-15 16:50:00|58.74|56.82|59.1|57.18|59.42|57.5|58.7|56.78|0
1647363300000|2022-03-15 16:55:00|59.13|57.21|58.47|56.55|59.13|57.21|58.42|56.5|0
1647363600000|2022-03-15 17:00:00|58.42|56.5|58.13|56.21|58.47|56.55|57.97|56.05|0
1647363900000|2022-03-15 17:05:00|58.15|56.23|58.67|56.75|58.78|56.86|58.11|56.19|0
1647364200000|2022-03-15 17:10:00|58.7|56.78|59.42|57.5|59.44|57.52|58.7|56.78|0
1647364500000|2022-03-15 17:15:00|59.39|57.47|59.44|57.52|59.53|57.61|59.05|57.13|0
1647364800000|2022-03-15 17:20:00|59.41|57.49|59.02|57.1|59.48|57.56|58.91|56.99|0
1647365100000|2022-03-15 17:25:00|59.04|57.12|59.82|57.9|59.82|57.9|58.68|56.76|0
1647365400000|2022-03-15 17:30:00|59.81|57.89|59.59|57.67|60.04|58.12|59.39|57.47|0
1647365700000|2022-03-15 17:35:00|59.55|57.63|59.68|57.76|59.75|57.83|59.27|57.35|0
1647366000000|2022-03-15 17:40:00|59.64|57.72|59.34|57.42|59.8|57.88|59.09|57.17|0
1647366300000|2022-03-15 17:45:00|59.29|57.37|59.47|57.55|59.59|57.67|59.13|57.21|0
1647366600000|2022-03-15 17:50:00|59.43|57.51|59.2|57.28|59.43|57.51|59.09|57.17|0
1647366900000|2022-03-15 17:55:00|59.17|57.25|58.81|56.89|59.22|57.3|58.65|56.73|0
1647367200000|2022-03-15 18:00:00|58.87|56.95|59.65|57.73|59.7|57.78|58.6|56.68|0
1647367500000|2022-03-15 18:05:00|59.63|57.71|59.03|57.11|59.76|57.84|58.96|57.04|0
1647367800000|2022-03-15 18:10:00|59.12|57.2|59.46|57.54|59.65|57.73|58.96|57.04|0
1647368100000|2022-03-15 18:15:00|59.48|57.56|60.27|58.35|60.43|58.51|59.44|57.52|0
1647368400000|2022-03-15 18:20:00|60.24|58.32|60.06|58.14|60.46|58.54|59.94|58.02|0
1647368700000|2022-03-15 18:25:00|59.99|58.07|59.85|57.93|60.13|58.21|59.66|57.74|0
1647369000000|2022-03-15 18:30:00|59.87|57.95|59.23|57.31|60.24|58.32|59.09|57.17|0
1647369300000|2022-03-15 18:35:00|59.25|57.33|59.32|57.4|59.61|57.69|59.11|57.19|0
1647369600000|2022-03-15 18:40:00|59.29|57.37|58.9|56.98|59.38|57.46|58.81|56.89|0
1647369900000|2022-03-15 18:45:00|58.88|56.96|58.2|56.28|58.93|57.01|58.2|56.28|0
1647370200000|2022-03-15 18:50:00|58.13|56.21|57.95|56.03|58.13|56.21|57.8|55.88|0
1647370500000|2022-03-15 18:55:00|57.93|56.01|57.46|55.54|58.08|56.16|57.4|55.48|0
1647370800000|2022-03-15 19:00:00|57.6|55.68|57.55|55.63|57.75|55.83|57.26|55.34|0
1647371100000|2022-03-15 19:05:00|57.57|55.65|57.53|55.61|57.59|55.67|57.26|55.34|0
1647371400000|2022-03-15 19:10:00|57.48|55.56|57.41|55.49|57.57|55.65|57.08|55.16|0
1647371700000|2022-03-15 19:15:00|57.38|55.46|56.66|54.74|57.41|55.49|56.6|54.68|0
1647372000000|2022-03-15 19:20:00|56.64|54.72|56.44|54.52|56.88|54.96|56.33|54.41|0
1647372300000|2022-03-15 19:25:00|56.38|54.46|56.48|54.56|56.55|54.63|56.29|54.37|0
1647372600000|2022-03-15 19:30:00|56.51|54.59|56.37|54.45|56.51|54.59|55.88|53.96|0
1647372900000|2022-03-15 19:35:00|56.42|54.5|56.31|54.39|56.63|54.71|56.31|54.39|0
1647373200000|2022-03-15 19:40:00|56.22|54.3|56.46|54.54|56.74|54.82|56.2|54.28|0
1647373500000|2022-03-15 19:45:00|56.3|54.38|55.24|53.32|56.86|54.94|55.22|53.3|0
1647373800000|2022-03-15 19:50:00|55.12|53.2|56.29|54.37|56.49|54.57|54.7|52.78|0
1647374100000|2022-03-15 19:55:00|56.42|54.5|56.59|54.67|57.07|55.15|56.37|54.45|0
1647374400000|2022-03-15 20:00:00|56.61|54.69|56.9|54.98|56.92|55|56.46|54.54|0
1647374700000|2022-03-15 20:05:00|56.93|55.01|57.11|55.19|57.2|55.28|56.74|54.82|0
1647375000000|2022-03-15 20:10:00|57.13|55.21|57.23|55.31|57.27|55.35|56.89|54.97|0
1647375300000|2022-03-15 20:15:00|57.43|55.03|57.2|54.8|57.44|55.04|57.09|54.69|0
1647375600000|2022-03-15 20:20:00|57.21|54.81|57.15|54.75|57.22|54.82|57.08|54.68|0
1647375900000|2022-03-15 20:25:00|57.17|54.77|57.28|54.88|57.28|54.88|57.13|54.73|0
1647376200000|2022-03-15 20:30:00|57.25|54.85|57.26|54.86|57.37|54.97|57.21|54.81|0
1647376500000|2022-03-15 20:35:00|57.23|54.83|56.97|54.57|57.28|54.88|56.97|54.57|0
1647376800000|2022-03-15 20:40:00|56.99|54.59|57|54.6|57.14|54.74|56.93|54.53|0
1647377100000|2022-03-15 20:45:00|56.98|54.58|56.99|54.59|57.11|54.71|56.95|54.55|0
1647377400000|2022-03-15 20:50:00|57.02|54.62|57.12|54.72|57.13|54.73|57|54.6|0
1647377700000|2022-03-15 20:55:00|57.09|54.69|57.26|54.86|57.31|54.91|57.03|54.63|0
1647378000000|2022-03-15 21:00:00|57.28|54.88|57.23|54.83|57.33|54.93|57.22|54.82|0
1647378300000|2022-03-15 21:05:00|57.24|54.84|57.27|54.87|57.32|54.92|57.22|54.82|0
1647378600000|2022-03-15 21:10:00|57.28|54.88|57.23|54.83|57.29|54.89|57.23|54.83|0
1647378900000|2022-03-15 21:15:00|57.21|54.81|57.29|54.89|57.29|54.89|57.21|54.81|0
1647379200000|2022-03-15 21:20:00|57.28|54.88|57.27|54.87|57.3|54.9|57.26|54.86|0
1647379500000|2022-03-15 21:25:00|57.25|54.85|57.21|54.81|57.27|54.87|57.2|54.8|0
1647380100000|2022-03-15 21:35:00|57.2|54.8|57.24|54.84|57.24|54.84|57.2|54.8|0
1647380400000|2022-03-15 21:40:00|57.23|54.83|57.23|54.83|57.24|54.84|57.23|54.83|0
1647380700000|2022-03-15 21:45:00|57.22|54.82|57.23|54.83|57.24|54.84|57.22|54.82|0
1647381000000|2022-03-15 21:50:00|57.22|54.82|57.23|54.83|57.23|54.83|57.22|54.82|0
1647381300000|2022-03-15 21:55:00|57.24|54.84|57.22|54.82|57.26|54.86|57.22|54.82|0
1647381600000|2022-03-15 22:00:00|57.06|54.66|57.28|54.88|57.29|54.89|57.06|54.66|0
1647381900000|2022-03-15 22:05:00|57.27|54.87|57.42|55.02|57.49|55.09|57.27|54.87|0
1647382200000|2022-03-15 22:10:00|57.43|55.03|57.33|54.93|57.57|55.17|57.33|54.93|0
1647382500000|2022-03-15 22:15:00|57.35|54.95|57.28|54.88|57.35|54.95|57.24|54.84|0
1647382800000|2022-03-15 22:20:00|57.26|54.86|57.37|54.97|57.39|54.99|57.22|54.82|0
1647383100000|2022-03-15 22:25:00|57.38|54.98|57.39|54.99|57.41|55.01|57.26|54.86|0
1647383400000|2022-03-15 22:30:00|57.35|54.95|57.43|55.03|57.43|55.03|57.32|54.92|0
1647383700000|2022-03-15 22:35:00|57.41|55.01|57.47|55.07|57.5|55.1|57.39|54.99|0
1647384000000|2022-03-15 22:40:00|57.46|55.06|57.45|55.05|57.46|55.06|57.34|54.94|0
1647384300000|2022-03-15 22:45:00|57.44|55.04|57.38|54.98|57.45|55.05|57.34|54.94|0
1647384600000|2022-03-15 22:50:00|57.39|54.99|57.33|54.93|57.4|55|57.31|54.91|0
1647384900000|2022-03-15 22:55:00|57.34|54.94|57.38|54.98|57.49|55.09|57.33|54.93|0
1647385200000|2022-03-15 23:00:00|57.35|54.95|57.43|55.03|57.43|55.03|57.31|54.91|0
1647385500000|2022-03-15 23:05:00|57.42|55.02|57.48|55.08|57.53|55.13|57.4|55|0
1647385800000|2022-03-15 23:10:00|57.47|55.07|57.53|55.13|57.55|55.15|57.46|55.06|0
1647386100000|2022-03-15 23:15:00|57.51|55.11|57.37|54.97|57.51|55.11|57.31|54.91|0
1647386400000|2022-03-15 23:20:00|57.35|54.95|57.22|54.82|57.37|54.97|57.13|54.73|0
1647386700000|2022-03-15 23:25:00|57.23|54.83|57.32|54.92|57.42|55.02|57.22|54.82|0
1647387000000|2022-03-15 23:30:00|57.33|54.93|57.41|55.01|57.52|55.12|57.33|54.93|0
1647387300000|2022-03-15 23:35:00|57.43|55.03|56.79|54.39|57.49|55.09|56.57|54.17|0
1647387600000|2022-03-15 23:40:00|56.81|54.41|56.75|54.35|56.81|54.41|56.69|54.29|0
1647387900000|2022-03-15 23:45:00|56.73|54.33|56.92|54.52|56.97|54.57|56.68|54.28|0
1647388200000|2022-03-15 23:50:00|56.93|54.53|57.27|54.87|57.34|54.94|56.93|54.53|0
1647388500000|2022-03-15 23:55:00|57.29|54.89|57.31|54.91|57.45|55.05|57.18|54.78|0
1647388800000|2022-03-16 00:00:00|57.36|54.96|57.51|55.11|57.58|55.18|57.26|54.86|0
1647389100000|2022-03-16 00:05:00|57.49|55.09|57.33|54.93|57.55|55.15|57.29|54.89|0
1647389400000|2022-03-16 00:10:00|57.31|54.91|57.46|55.06|57.46|55.06|57.24|54.84|0
1647389700000|2022-03-16 00:15:00|57.48|55.08|57.79|55.39|57.88|55.48|57.48|55.08|0
1647390000000|2022-03-16 00:20:00|57.83|55.43|57.9|55.5|58.08|55.68|57.77|55.37|0
1647390300000|2022-03-16 00:25:00|57.86|55.46|57.85|55.45|58.01|55.61|57.79|55.39|0
1647390600000|2022-03-16 00:30:00|57.83|55.43|57.79|55.39|57.84|55.44|57.54|55.14|0
1647390900000|2022-03-16 00:35:00|57.8|55.4|57.89|55.49|57.96|55.56|57.79|55.39|0
1647391200000|2022-03-16 00:40:00|57.92|55.52|57.93|55.53|58|55.6|57.8|55.4|0
1647391500000|2022-03-16 00:45:00|57.94|55.54|58.01|55.61|58.01|55.61|57.83|55.43|0
1647391800000|2022-03-16 00:50:00|57.98|55.58|57.94|55.54|58.02|55.62|57.82|55.42|0
1647392100000|2022-03-16 00:55:00|57.96|55.56|57.77|55.37|57.96|55.56|57.58|55.18|0
1647392400000|2022-03-16 01:00:00|57.75|55.35|57.7|55.3|57.84|55.44|57.66|55.26|0
1647392700000|2022-03-16 01:05:00|57.67|55.27|57.78|55.38|57.84|55.44|57.55|55.15|0
1647393000000|2022-03-16 01:10:00|57.77|55.37|57.72|55.32|57.95|55.55|57.7|55.3|0
1647393300000|2022-03-16 01:15:00|57.75|55.35|57.61|55.21|57.77|55.37|57.59|55.19|0
1647393600000|2022-03-16 01:20:00|57.59|55.19|57.6|55.2|57.72|55.32|57.57|55.17|0
1647393900000|2022-03-16 01:25:00|57.61|55.21|57.71|55.31|57.77|55.37|57.6|55.2|0
1647394200000|2022-03-16 01:30:00|57.7|55.3|57.79|55.39|57.84|55.44|57.61|55.21|0
1647394500000|2022-03-16 01:35:00|57.76|55.36|57.81|55.41|57.81|55.41|57.62|55.22|0
1647394800000|2022-03-16 01:40:00|57.78|55.38|57.8|55.4|57.82|55.42|57.67|55.27|0
1647395100000|2022-03-16 01:45:00|57.78|55.38|57.76|55.36|57.85|55.45|57.67|55.27|0
1647395400000|2022-03-16 01:50:00|57.74|55.34|57.62|55.22|57.78|55.38|57.58|55.18|0
1647395700000|2022-03-16 01:55:00|57.63|55.23|57.4|55|57.69|55.29|57.36|54.96|0
1647396000000|2022-03-16 02:00:00|57.38|54.98|57.13|54.73|57.42|55.02|57.09|54.69|0
1647396300000|2022-03-16 02:05:00|57.15|54.75|57.14|54.74|57.24|54.84|57.13|54.73|0
1647396600000|2022-03-16 02:10:00|57.13|54.73|56.41|54.01|57.13|54.73|56.41|54.01|0
1647396900000|2022-03-16 02:15:00|56.44|54.04|56.65|54.25|56.67|54.27|56.39|53.99|0
1647397200000|2022-03-16 02:20:00|56.67|54.27|56.75|54.35|56.87|54.47|56.65|54.25|0
1647397500000|2022-03-16 02:25:00|56.76|54.36|56.6|54.2|56.82|54.42|56.6|54.2|0
1647397800000|2022-03-16 02:30:00|56.62|54.22|56.84|54.44|56.86|54.46|56.58|54.18|0
1647398100000|2022-03-16 02:35:00|56.83|54.43|56.66|54.26|56.91|54.51|56.6|54.2|0
1647398400000|2022-03-16 02:40:00|56.67|54.27|56.57|54.17|56.71|54.31|56.4|54|0
1647398700000|2022-03-16 02:45:00|56.6|54.2|56.51|54.11|56.62|54.22|56.46|54.06|0
1647399000000|2022-03-16 02:50:00|56.52|54.12|56.71|54.31|56.72|54.32|56.51|54.11|0
1647399300000|2022-03-16 02:55:00|56.72|54.32|56.85|54.45|56.94|54.54|56.71|54.31|0
1647399600000|2022-03-16 03:00:00|56.87|54.47|56.92|54.52|56.93|54.53|56.72|54.32|0
1647399900000|2022-03-16 03:05:00|56.88|54.48|57.13|54.73|57.18|54.78|56.85|54.45|0
1647400200000|2022-03-16 03:10:00|57.12|54.72|57.07|54.67|57.12|54.72|57|54.6|0
1647400500000|2022-03-16 03:15:00|57.09|54.69|56.85|54.45|57.15|54.75|56.82|54.42|0
1647400800000|2022-03-16 03:20:00|56.83|54.43|56.69|54.29|56.94|54.54|56.69|54.29|0
1647401100000|2022-03-16 03:25:00|56.71|54.31|56.67|54.27|56.73|54.33|56.41|54.01|0
1647401400000|2022-03-16 03:30:00|56.65|54.25|56.85|54.45|56.86|54.46|56.64|54.24|0
1647401700000|2022-03-16 03:35:00|56.86|54.46|56.52|54.12|56.86|54.46|56.47|54.07|0
1647402000000|2022-03-16 03:40:00|56.53|54.13|56.79|54.39|56.81|54.41|56.53|54.13|0
1647402300000|2022-03-16 03:45:00|56.76|54.36|56.66|54.26|56.79|54.39|56.59|54.19|0
1647402600000|2022-03-16 03:50:00|56.65|54.25|56.9|54.5|56.9|54.5|56.65|54.25|0
1647402900000|2022-03-16 03:55:00|56.85|54.45|56.82|54.42|56.85|54.45|56.64|54.24|0
1647403200000|2022-03-16 04:00:00|56.81|54.41|56.68|54.28|56.81|54.41|56.63|54.23|0
1647403500000|2022-03-16 04:05:00|56.67|54.27|56.67|54.27|56.74|54.34|56.54|54.14|0
1647403800000|2022-03-16 04:10:00|56.66|54.26|56.67|54.27|56.68|54.28|56.56|54.16|0
1647404100000|2022-03-16 04:15:00|56.69|54.29|56.78|54.38|56.8|54.4|56.67|54.27|0
1647404400000|2022-03-16 04:20:00|56.8|54.4|56.87|54.47|56.91|54.51|56.75|54.35|0
1647404700000|2022-03-16 04:25:00|56.86|54.46|56.83|54.43|56.89|54.49|56.8|54.4|0
1647405000000|2022-03-16 04:30:00|56.84|54.44|56.91|54.51|56.95|54.55|56.84|54.44|0
1647405300000|2022-03-16 04:35:00|56.92|54.52|56.75|54.35|56.92|54.52|56.72|54.32|0
1647405600000|2022-03-16 04:40:00|56.76|54.36|56.73|54.33|56.77|54.37|56.66|54.26|0
1647405900000|2022-03-16 04:45:00|56.74|54.34|56.45|54.05|56.74|54.34|56.45|54.05|0
1647406200000|2022-03-16 04:50:00|56.46|54.06|56.48|54.08|56.57|54.17|56.45|54.05|0
1647406500000|2022-03-16 04:55:00|56.52|54.12|56.53|54.13|56.53|54.13|56.4|54|0
1647406800000|2022-03-16 05:00:00|56.46|54.06|56.39|53.99|56.47|54.07|56.23|53.83|0
1647407100000|2022-03-16 05:05:00|56.38|53.98|56.33|53.93|56.39|53.99|56.22|53.82|0
1647407400000|2022-03-16 05:10:00|56.3|53.9|56.59|54.19|56.6|54.2|56.3|53.9|0
1647407700000|2022-03-16 05:15:00|56.63|54.23|56.24|53.84|56.63|54.23|56.21|53.81|0
1647408000000|2022-03-16 05:20:00|56.19|53.79|55.96|53.56|56.2|53.8|55.95|53.55|0
1647408300000|2022-03-16 05:25:00|55.95|53.55|55.75|53.35|55.95|53.55|55.71|53.31|0
1647408600000|2022-03-16 05:30:00|55.76|53.36|56.06|53.66|56.43|54.03|55.76|53.36|0
1647408900000|2022-03-16 05:35:00|56.04|53.64|55.91|53.51|56.19|53.79|55.86|53.46|0
1647409200000|2022-03-16 05:40:00|55.9|53.5|55.46|53.06|55.93|53.53|55.46|53.06|0
1647409500000|2022-03-16 05:45:00|55.48|53.08|55.06|52.66|55.5|53.1|54.71|52.31|0
1647409800000|2022-03-16 05:50:00|55.11|52.71|55.49|53.09|55.56|53.16|55.03|52.63|0
1647410100000|2022-03-16 05:55:00|55.47|53.07|55.45|53.05|55.69|53.29|55.45|53.05|0
1647410400000|2022-03-16 06:00:00|55.49|53.09|55.38|52.98|55.56|53.16|55.38|52.98|0
1647410700000|2022-03-16 06:05:00|55.41|53.01|55.36|52.96|55.55|53.15|55.2|52.8|0
1647411000000|2022-03-16 06:10:00|55.37|52.97|55.29|52.89|55.42|53.02|55.19|52.79|0
1647411300000|2022-03-16 06:15:00|55.31|52.91|54.94|52.54|55.36|52.96|54.93|52.53|0
1647411600000|2022-03-16 06:20:00|54.93|52.53|54.95|52.55|55.14|52.74|54.91|52.51|0
1647411900000|2022-03-16 06:25:00|54.94|52.54|55.14|52.74|55.2|52.8|54.93|52.53|0
1647412200000|2022-03-16 06:30:00|55.16|52.76|54.95|52.55|55.27|52.87|54.82|52.42|0
1647412500000|2022-03-16 06:35:00|54.96|52.56|54.86|52.46|55.07|52.67|54.84|52.44|0
1647412800000|2022-03-16 06:40:00|54.87|52.47|54.5|52.1|55.09|52.69|54.41|52.01|0
1647413100000|2022-03-16 06:45:00|54.51|52.11|54.44|52.04|54.94|52.54|54.4|52|0
1647413400000|2022-03-16 06:50:00|54.42|52.02|54.48|52.08|54.92|52.52|54.42|52.02|0
1647413700000|2022-03-16 06:55:00|54.5|52.1|54.38|51.98|54.78|52.38|54.36|51.96|0
1647414000000|2022-03-16 07:00:00|54.36|51.96|54.52|52.12|54.61|52.21|54.33|51.93|0
1647414300000|2022-03-16 07:05:00|54.26|52.34|54.16|52.24|55.91|53.99|53.99|52.07|0
1647414600000|2022-03-16 07:10:00|54.14|52.22|53.85|51.93|54.2|52.28|53.85|51.93|0
1647414900000|2022-03-16 07:15:00|53.87|51.95|54.2|52.28|54.2|52.28|53.87|51.95|0
1647415200000|2022-03-16 07:20:00|54.19|52.27|54.41|52.49|54.43|52.51|54.12|52.2|0
1647415500000|2022-03-16 07:25:00|54.43|52.51|54.28|52.36|54.49|52.57|54.24|52.32|0
1647415800000|2022-03-16 07:30:00|54.32|52.4|54.52|52.6|54.65|52.73|54.3|52.38|0
1647416100000|2022-03-16 07:35:00|54.51|52.59|54.09|52.17|54.53|52.61|53.99|52.07|0
1647416400000|2022-03-16 07:40:00|54.11|52.19|54.51|52.59|54.51|52.59|54.11|52.19|0
1647416700000|2022-03-16 07:45:00|54.53|52.61|54.2|52.28|54.59|52.67|54.17|52.25|0
1647417000000|2022-03-16 07:50:00|54.19|52.27|53.56|51.64|54.25|52.33|53.43|51.51|0
1647417300000|2022-03-16 07:55:00|53.57|51.65|53.43|51.51|53.72|51.8|53.37|51.45|0
1647417600000|2022-03-16 08:00:00|53.47|51.55|53.2|51.28|53.66|51.74|53.12|51.2|0
1647417900000|2022-03-16 08:05:00|53.24|51.32|53.32|51.4|53.54|51.62|53.22|51.3|0
1647418200000|2022-03-16 08:10:00|53.31|51.39|53.51|51.59|53.53|51.61|53.06|51.14|0
1647418500000|2022-03-16 08:15:00|53.52|51.6|52.6|50.68|53.52|51.6|52.56|50.64|0
1647418800000|2022-03-16 08:20:00|52.64|50.72|51.14|49.22|53.23|51.31|50.18|48.26|0
1647419100000|2022-03-16 08:25:00|51.17|49.25|50.86|48.94|51.29|49.37|50.76|48.84|0
1647419400000|2022-03-16 08:30:00|50.87|48.95|50.58|48.66|51.19|49.27|50.38|48.46|0
1647419700000|2022-03-16 08:35:00|50.62|48.7|50.68|48.76|50.96|49.04|50.32|48.4|0
1647420000000|2022-03-16 08:40:00|50.69|48.77|50.89|48.97|50.89|48.97|50.56|48.64|0
1647420300000|2022-03-16 08:45:00|50.93|49.01|50.87|48.95|51|49.08|50.74|48.82|0
1647420600000|2022-03-16 08:50:00|50.86|48.94|50.94|49.02|51.04|49.12|50.83|48.91|0
1647420900000|2022-03-16 08:55:00|50.91|48.99|50.67|48.75|50.94|49.02|50.67|48.75|0
1647421200000|2022-03-16 09:00:00|50.65|48.73|50.55|48.63|50.68|48.76|50.51|48.59|0
1647421500000|2022-03-16 09:05:00|50.57|48.65|50.53|48.61|50.59|48.67|50.45|48.53|0
1647421800000|2022-03-16 09:10:00|50.43|48.51|50.45|48.53|50.58|48.66|50.35|48.43|0
1647422100000|2022-03-16 09:15:00|50.46|48.54|50.39|48.47|50.48|48.56|50.15|48.23|0
1647422400000|2022-03-16 09:20:00|50.4|48.48|50.35|48.43|50.46|48.54|50.3|48.38|0
1647422700000|2022-03-16 09:25:00|50.38|48.46|50.16|48.24|50.4|48.48|50.12|48.2|0
1647423000000|2022-03-16 09:30:00|50.18|48.26|50.12|48.2|50.2|48.28|50.02|48.1|0
1647423300000|2022-03-16 09:35:00|51.42|49.5|50.6|48.68|51.44|49.52|50.09|48.17|0
1647423600000|2022-03-16 09:40:00|50.59|48.67|50.79|48.87|50.79|48.87|50.59|48.67|0
1647423900000|2022-03-16 09:45:00|50.81|48.89|50.85|48.93|50.96|49.04|50.79|48.87|0
1647424200000|2022-03-16 09:50:00|50.82|48.9|50.91|48.99|50.91|48.99|50.59|48.67|0
1647424500000|2022-03-16 09:55:00|50.93|49.01|50.99|49.07|51.09|49.17|50.81|48.89|0
1647424800000|2022-03-16 10:00:00|51.01|49.09|50.83|48.91|51.07|49.15|50.76|48.84|0
1647425100000|2022-03-16 10:05:00|50.85|48.93|50.84|48.92|50.91|48.99|50.75|48.83|0
1647425400000|2022-03-16 10:10:00|50.62|48.7|49.95|48.03|50.7|48.78|49.81|47.89|0
1647425700000|2022-03-16 10:15:00|49.9|47.98|50.03|48.11|50.17|48.25|49.67|47.75|0
1647426000000|2022-03-16 10:20:00|50.02|48.1|50.03|48.11|50.07|48.15|49.97|48.05|0
1647426300000|2022-03-16 10:25:00|50.02|48.1|50.26|48.34|50.26|48.34|50.02|48.1|0
1647426600000|2022-03-16 10:30:00|50.2|48.28|50.08|48.16|50.23|48.31|50.02|48.1|0
1647426900000|2022-03-16 10:35:00|50.07|48.15|50.32|48.4|50.58|48.66|50.04|48.12|0
1647427200000|2022-03-16 10:40:00|50.34|48.42|49.98|48.06|50.51|48.59|49.98|48.06|0
1647427500000|2022-03-16 10:45:00|49.94|48.02|50.14|48.22|50.29|48.37|49.89|47.97|0
1647427800000|2022-03-16 10:50:00|50.1|48.18|50.62|48.7|50.75|48.83|50.1|48.18|0
1647428100000|2022-03-16 10:55:00|50.64|48.72|50.6|48.68|50.8|48.88|50.56|48.64|0
1647428400000|2022-03-16 11:00:00|50.7|48.78|50.92|49|50.96|49.04|50.61|48.69|0
1647428700000|2022-03-16 11:05:00|50.96|49.04|50.85|48.93|51|49.08|50.82|48.9|0
1647429000000|2022-03-16 11:10:00|50.84|48.92|50.86|48.94|50.97|49.05|50.72|48.8|0
1647429300000|2022-03-16 11:15:00|50.9|48.98|51.04|49.12|51.15|49.23|50.9|48.98|0
1647429600000|2022-03-16 11:20:00|51.03|49.11|50.92|49|51.15|49.23|50.83|48.91|0
1647429900000|2022-03-16 11:25:00|50.93|49.01|50.85|48.93|50.94|49.02|50.75|48.83|0
1647430200000|2022-03-16 11:30:00|50.87|48.95|50.68|48.76|50.87|48.95|50.52|48.6|0
1647430500000|2022-03-16 11:35:00|50.67|48.75|50.49|48.57|50.71|48.79|50.39|48.47|0
1647430800000|2022-03-16 11:40:00|50.5|48.58|50.57|48.65|50.67|48.75|50.49|48.57|0
1647431100000|2022-03-16 11:45:00|50.59|48.67|50.82|48.9|50.84|48.92|50.54|48.62|0
1647431400000|2022-03-16 11:50:00|50.84|48.92|50.54|48.62|50.84|48.92|50.45|48.53|0
1647431700000|2022-03-16 11:55:00|50.56|48.64|50.42|48.5|50.62|48.7|50.42|48.5|0
1647432000000|2022-03-16 12:00:00|50.38|48.46|50.36|48.44|50.42|48.5|50.23|48.31|0
1647432300000|2022-03-16 12:05:00|50.38|48.46|50.2|48.28|50.44|48.52|50.2|48.28|0
1647432600000|2022-03-16 12:10:00|50.22|48.3|49.99|48.07|50.34|48.42|49.77|47.85|0
1647432900000|2022-03-16 12:15:00|49.95|48.03|50.01|48.09|50.03|48.11|49.86|47.94|0
1647433200000|2022-03-16 12:20:00|50.05|48.13|50.12|48.2|50.16|48.24|49.97|48.05|0
1647433500000|2022-03-16 12:25:00|50.14|48.22|50.14|48.22|50.2|48.28|50|48.08|0
1647433800000|2022-03-16 12:30:00|50.12|48.2|50.46|48.54|50.48|48.56|50.03|48.11|0
1647434100000|2022-03-16 12:35:00|50.48|48.56|50.83|48.91|50.85|48.93|50.46|48.54|0
1647434400000|2022-03-16 12:40:00|50.85|48.93|50.78|48.86|50.85|48.93|50.62|48.7|0
1647434700000|2022-03-16 12:45:00|50.77|48.85|50.98|49.06|51.14|49.22|50.37|48.45|0
1647435000000|2022-03-16 12:50:00|51|49.08|51.07|49.15|51.24|49.32|50.91|48.99|0
1647435300000|2022-03-16 12:55:00|51.05|49.13|51.17|49.25|51.29|49.37|51.01|49.09|0
1647435600000|2022-03-16 13:00:00|51.15|49.23|51.33|49.41|51.39|49.47|51.12|49.2|0
1647435900000|2022-03-16 13:05:00|51.35|49.43|51.38|49.46|51.63|49.71|51.35|49.43|0
1647436200000|2022-03-16 13:10:00|51.37|49.45|51.41|49.49|51.47|49.55|51.33|49.41|0
1647436500000|2022-03-16 13:15:00|51.47|49.55|51.25|49.33|51.55|49.63|51.23|49.31|0
1647436800000|2022-03-16 13:20:00|51.27|49.35|50.91|48.99|51.33|49.41|50.9|48.98|0
1647437100000|2022-03-16 13:25:00|50.9|48.98|51.38|49.46|51.48|49.56|50.9|48.98|0
1647437400000|2022-03-16 13:30:00|51.34|49.42|50.78|48.86|51.34|49.42|50.78|48.86|0
1647437700000|2022-03-16 13:35:00|50.74|48.82|49.79|47.87|50.82|48.9|49.75|47.83|0
1647438000000|2022-03-16 13:40:00|49.81|47.89|49.54|47.62|49.86|47.94|49.5|47.58|0
1647438300000|2022-03-16 13:45:00|49.5|47.58|49.42|47.5|49.56|47.64|49.15|47.23|0
1647438600000|2022-03-16 13:50:00|49.36|47.44|49.85|47.93|49.94|48.02|49.28|47.36|0
1647438900000|2022-03-16 13:55:00|49.87|47.95|49.75|47.83|49.92|48|49.47|47.55|0
1647439200000|2022-03-16 14:00:00|49.67|47.75|50.1|48.18|50.31|48.39|49.47|47.55|0
1647439500000|2022-03-16 14:05:00|50.09|48.17|50.61|48.69|50.61|48.69|50.06|48.14|0
1647439800000|2022-03-16 14:10:00|50.63|48.71|47.89|45.97|50.65|48.73|47.72|45.8|0
1647440100000|2022-03-16 14:15:00|47.78|45.86|46.5|44.58|47.78|45.86|46.11|44.19|0
1647440400000|2022-03-16 14:20:00|46.53|44.61|47|45.08|48.6|46.68|46.29|44.37|0
1647440700000|2022-03-16 14:25:00|46.98|45.06|47.24|45.32|47.24|45.32|46.8|44.88|0
1647441000000|2022-03-16 14:30:00|47.19|45.27|46.87|44.95|47.26|45.34|46.63|44.71|0
1647441300000|2022-03-16 14:35:00|46.89|44.97|47.03|45.11|47.52|45.6|46.85|44.93|0
1647441600000|2022-03-16 14:40:00|47|45.08|47.8|45.88|48.21|46.29|46.87|44.95|0
1647441900000|2022-03-16 14:45:00|47.9|45.98|47.73|45.81|48.07|46.15|47.63|45.71|0
1647442200000|2022-03-16 14:50:00|47.81|45.89|47.74|45.82|47.95|46.03|47.48|45.56|0
1647442500000|2022-03-16 14:55:00|47.71|45.79|47.35|45.43|48.14|46.22|47.35|45.43|0
1647442800000|2022-03-16 15:00:00|47.31|45.39|47.29|45.37|48.14|46.22|47.23|45.31|0
1647443100000|2022-03-16 15:05:00|47.31|45.39|47.65|45.73|47.8|45.88|47.21|45.29|0
1647443400000|2022-03-16 15:10:00|47.55|45.63|47.68|45.76|47.72|45.8|47.46|45.54|0
1647443700000|2022-03-16 15:15:00|47.7|45.78|47.66|45.74|47.98|46.06|47.57|45.65|0
1647444000000|2022-03-16 15:20:00|47.64|45.72|47.66|45.74|47.93|46.01|47.55|45.63|0
1647444300000|2022-03-16 15:25:00|47.64|45.72|47.64|45.72|47.75|45.83|47.54|45.62|0
1647444600000|2022-03-16 15:30:00|47.58|45.66|47.54|45.62|47.69|45.77|47.43|45.51|0
1647444900000|2022-03-16 15:35:00|47.5|45.58|47.81|45.89|48.09|46.17|47.5|45.58|0
1647445200000|2022-03-16 15:40:00|47.79|45.87|47.84|45.92|48.11|46.19|47.77|45.85|0
1647445500000|2022-03-16 15:45:00|47.82|45.9|47.73|45.81|48.01|46.09|47.73|45.81|0
1647445800000|2022-03-16 15:50:00|47.71|45.79|47.59|45.67|47.8|45.88|47.48|45.56|0
1647446100000|2022-03-16 15:55:00|47.57|45.65|47.52|45.6|47.76|45.84|47.42|45.5|0
1647446400000|2022-03-16 16:00:00|47.5|45.58|47.21|45.29|47.67|45.75|47.1|45.18|0
1647446700000|2022-03-16 16:05:00|47.18|45.26|47.28|45.68|47.44|45.68|47.05|45.26|0
1647447000000|2022-03-16 16:10:00|47.3|45.7|47.37|45.77|47.41|45.81|47.2|45.6|0
1647447300000|2022-03-16 16:15:00|47.32|45.72|47.24|45.64|47.41|45.81|47.16|45.56|0
1647447600000|2022-03-16 16:20:00|47.27|45.67|47.37|45.77|47.4|45.8|47.14|45.54|0
1647447900000|2022-03-16 16:25:00|47.4|45.8|47.36|45.76|47.71|46.11|47.36|45.76|0
1647448200000|2022-03-16 16:30:00|47.35|45.75|47.36|45.76|47.49|45.89|47.27|45.67|0
1647448500000|2022-03-16 16:35:00|47.34|45.74|47.78|46.18|47.83|46.23|47.32|45.72|0
1647448800000|2022-03-16 16:40:00|47.84|46.24|47.47|45.87|47.91|46.31|47.36|45.76|0
1647449100000|2022-03-16 16:45:00|47.45|45.85|48.61|47.01|48.72|47.12|47.45|45.85|0
1647449400000|2022-03-16 16:50:00|48.58|46.98|48.46|46.86|48.75|47.15|48.34|46.74|0
1647449700000|2022-03-16 16:55:00|48.52|46.92|48.38|46.78|48.68|47.08|48.33|46.73|0
1647450000000|2022-03-16 17:00:00|48.37|46.77|48.63|47.03|48.71|47.11|48.21|46.61|0
1647450300000|2022-03-16 17:05:00|48.65|47.05|49.32|47.72|49.37|47.77|48.46|46.86|0
1647450600000|2022-03-16 17:10:00|49.33|47.73|49.35|47.75|49.65|48.05|49.25|47.65|0
1647450900000|2022-03-16 17:15:00|49.34|47.74|49.27|47.67|49.45|47.85|49.19|47.59|0
1647451200000|2022-03-16 17:20:00|49.21|47.61|49.07|47.47|49.53|47.93|48.98|47.38|0
1647451500000|2022-03-16 17:25:00|49.05|47.45|49.17|47.57|49.32|47.72|49.03|47.43|0
1647451800000|2022-03-16 17:30:00|49.15|47.55|48.78|47.18|49.15|47.55|48.62|47.02|0
1647452100000|2022-03-16 17:35:00|48.84|47.24|48.87|47.27|48.99|47.39|48.6|47|0
1647452400000|2022-03-16 17:40:00|48.89|47.29|49|47.4|49.28|47.68|48.84|47.24|0
1647452700000|2022-03-16 17:45:00|49.01|47.41|48.87|47.27|49.15|47.55|48.83|47.23|0
1647453000000|2022-03-16 17:50:00|48.89|47.29|48.78|47.18|49.11|47.51|48.73|47.13|0
1647453300000|2022-03-16 17:55:00|48.75|47.15|48.68|47.08|48.83|47.23|48.46|46.86|0
1647453600000|2022-03-16 18:00:00|49.32|47.72|50.45|48.85|50.53|48.93|48.7|47.1|0
1647453900000|2022-03-16 18:05:00|50.44|48.84|51.68|50.08|51.68|50.08|50.13|48.53|0
1647454200000|2022-03-16 18:10:00|51.78|50.18|51.32|49.72|51.78|50.18|47.52|45.92|0
1647454500000|2022-03-16 18:15:00|51.34|49.74|50.04|48.44|51.46|49.86|49.98|48.38|0
1647454800000|2022-03-16 18:20:00|49.96|48.36|51.23|49.63|51.31|49.71|49.87|48.27|0
1647455100000|2022-03-16 18:25:00|51.29|49.69|51.51|49.91|51.62|50.02|50.56|48.96|0
1647455400000|2022-03-16 18:30:00|51.65|50.05|52.29|50.69|52.83|51.23|51.62|50.02|0
1647455700000|2022-03-16 18:35:00|52.26|50.66|50.44|48.84|52.73|51.13|50.44|48.84|0
1647456000000|2022-03-16 18:40:00|50.49|48.89|49.28|47.68|50.62|49.02|49.01|47.41|0
1647456300000|2022-03-16 18:45:00|49.27|47.67|49.11|47.51|49.69|48.09|48.54|46.94|0
1647456600000|2022-03-16 18:50:00|49.06|47.46|48.39|46.79|50.07|48.47|48.3|46.7|0
1647456900000|2022-03-16 18:55:00|48.37|46.77|48.62|47.02|48.66|47.06|47.46|45.86|0
1647457200000|2022-03-16 19:00:00|48.42|46.82|48.04|46.44|49.03|47.43|47.86|46.26|0
1647457500000|2022-03-16 19:05:00|48|46.4|48.42|46.82|48.85|47.25|47.42|45.82|0
1647457800000|2022-03-16 19:10:00|48.48|46.88|47.84|46.24|48.64|47.04|47.8|46.2|0
1647458100000|2022-03-16 19:15:00|47.77|46.17|46.93|45.33|48.29|46.69|46.93|45.33|0
1647458400000|2022-03-16 19:20:00|46.92|45.32|46.44|44.84|47.02|45.42|46.21|44.61|0
1647458700000|2022-03-16 19:25:00|46.39|44.79|45.46|43.86|46.7|45.1|1|0|0
1647459000000|2022-03-16 19:30:00|45.43|43.83|45.88|44.28|46.26|44.66|45.42|43.82|0
1647459300000|2022-03-16 19:35:00|45.9|44.3|45.6|44|46.14|44.54|45.6|44|0
1647459600000|2022-03-16 19:40:00|45.68|44.08|45.77|44.17|45.97|44.37|45.51|43.91|0
1647459900000|2022-03-16 19:45:00|45.79|44.19|44.83|43.23|45.9|44.3|44.81|43.21|0
1647460200000|2022-03-16 19:50:00|44.82|43.22|44.73|43.13|45.33|43.73|43.78|42.18|0
1647460500000|2022-03-16 19:55:00|44.71|43.11|43.72|42.12|44.92|43.32|43.72|42.12|0
1647460800000|2022-03-16 20:00:00|43.79|42.19|44.11|42.51|44.15|42.55|43.7|42.1|0
1647461100000|2022-03-16 20:05:00|44.09|42.49|43.97|42.37|44.11|42.51|43.97|42.37|0
1647461400000|2022-03-16 20:10:00|43.98|42.38|43.84|42.24|43.98|42.38|43.53|41.93|0
1647461700000|2022-03-16 20:15:00|44.06|42.06|43.49|41.49|44.06|42.06|43.32|41.32|0
1647462000000|2022-03-16 20:20:00|43.47|41.47|43.17|41.17|43.54|41.54|43.17|41.17|0
1647462300000|2022-03-16 20:25:00|43.18|41.18|43.19|41.19|43.36|41.36|43.17|41.17|0
1647462600000|2022-03-16 20:30:00|43.18|41.18|43.1|41.1|43.25|41.25|43.08|41.08|0
1647462900000|2022-03-16 20:35:00|43.08|41.08|43.13|41.13|43.15|41.15|43.05|41.05|0
1647463200000|2022-03-16 20:40:00|43.12|41.12|42.79|40.79|43.13|41.13|42.75|40.75|0
1647463500000|2022-03-16 20:45:00|42.8|40.8|43.08|41.08|43.12|41.12|42.79|40.79|0
1647463800000|2022-03-16 20:50:00|43.1|41.1|43.1|41.1|43.13|41.13|42.89|40.89|0
1647464100000|2022-03-16 20:55:00|43.13|41.13|43.07|41.07|43.14|41.14|42.99|40.99|0
1647464400000|2022-03-16 21:00:00|43.06|41.06|43.12|41.12|43.16|41.16|43.06|41.06|0
1647464700000|2022-03-16 21:05:00|43.13|41.13|43.16|41.16|43.19|41.19|43.12|41.12|0
1647465000000|2022-03-16 21:10:00|43.17|41.17|43.2|41.2|43.23|41.23|43.17|41.17|0
1647465300000|2022-03-16 21:15:00|43.21|41.21|43.26|41.26|43.26|41.26|43.21|41.21|0
1647465600000|2022-03-16 21:20:00|43.25|41.25|43.28|41.28|43.31|41.31|43.25|41.25|0
1647465900000|2022-03-16 21:25:00|43.27|41.27|43.22|41.22|43.29|41.29|43.2|41.2|0
1647466200000|2022-03-16 21:30:00|43.21|41.21|43.2|41.2|43.22|41.22|43.2|41.2|0
1647466500000|2022-03-16 21:35:00|43.21|41.21|43.21|41.21|43.22|41.22|43.19|41.19|0
1647466800000|2022-03-16 21:40:00|43.2|41.2|43.11|41.11|43.2|41.2|43.11|41.11|0
1647467100000|2022-03-16 21:45:00|43.1|41.1|43.18|41.18|43.18|41.18|43.08|41.08|0
1647467400000|2022-03-16 21:50:00|43.14|41.14|43.15|41.15|43.19|41.19|43.14|41.14|0
1647467700000|2022-03-16 21:55:00|43.13|41.13|43.17|41.17|43.17|41.17|43.12|41.12|0
1647468000000|2022-03-16 22:00:00|43.22|41.22|43.44|41.44|43.48|41.48|43.21|41.21|0
1647468300000|2022-03-16 22:05:00|43.41|41.41|43.42|41.42|43.53|41.53|43.37|41.37|0
1647468600000|2022-03-16 22:10:00|43.44|41.44|43.61|41.61|43.61|41.61|43.4|41.4|0
1647468900000|2022-03-16 22:15:00|43.6|41.6|43.65|41.65|43.65|41.65|43.56|41.56|0
1647469200000|2022-03-16 22:20:00|43.66|41.66|43.77|41.77|43.8|41.8|43.65|41.65|0
1647469500000|2022-03-16 22:25:00|43.8|41.8|43.73|41.73|43.89|41.89|43.73|41.73|0
1647469800000|2022-03-16 22:30:00|43.7|41.7|43.8|41.8|43.93|41.93|43.7|41.7|0
1647470100000|2022-03-16 22:35:00|43.82|41.82|43.71|41.71|43.84|41.84|43.7|41.7|0
1647470400000|2022-03-16 22:40:00|43.72|41.72|43.71|41.71|43.72|41.72|43.62|41.62|0
1647470700000|2022-03-16 22:45:00|43.69|41.69|43.67|41.67|43.72|41.72|43.66|41.66|0
1647471000000|2022-03-16 22:50:00|43.69|41.69|43.67|41.67|43.74|41.74|43.64|41.64|0
1647471300000|2022-03-16 22:55:00|43.68|41.68|43.65|41.65|43.71|41.71|43.62|41.62|0
1647471600000|2022-03-16 23:00:00|43.67|41.67|43.69|41.69|43.78|41.78|43.44|41.44|0
1647471900000|2022-03-16 23:05:00|43.71|41.71|43.86|41.86|43.86|41.86|43.69|41.69|0
1647472200000|2022-03-16 23:10:00|43.87|41.87|43.89|41.89|43.97|41.97|43.84|41.84|0
1647472500000|2022-03-16 23:15:00|43.88|41.88|43.8|41.8|43.96|41.96|43.79|41.79|0
1647472800000|2022-03-16 23:20:00|43.82|41.82|43.86|41.86|43.87|41.87|43.8|41.8|0
1647473100000|2022-03-16 23:25:00|43.84|41.84|43.71|41.71|43.84|41.84|43.68|41.68|0
1647473400000|2022-03-16 23:30:00|43.7|41.7|43.68|41.68|43.75|41.75|43.64|41.64|0
1647473700000|2022-03-16 23:35:00|43.66|41.66|43.82|41.82|43.83|41.83|43.64|41.64|0
1647474000000|2022-03-16 23:40:00|43.83|41.83|43.71|41.71|43.83|41.83|43.68|41.68|0
1647474300000|2022-03-16 23:45:00|43.72|41.72|43.6|41.6|43.74|41.74|43.58|41.58|0
1647474600000|2022-03-16 23:50:00|43.61|41.61|43.42|41.42|43.63|41.63|43.35|41.35|0
1647474900000|2022-03-16 23:55:00|43.41|41.41|43.39|41.39|43.49|41.49|43.32|41.32|0
1647475200000|2022-03-17 00:00:00|43.4|41.4|43.54|41.54|43.69|41.69|43.33|41.33|0
1647475500000|2022-03-17 00:05:00|43.53|41.53|43.44|41.44|43.74|41.74|43.4|41.4|0
1647475800000|2022-03-17 00:10:00|43.42|41.42|43.51|41.51|43.55|41.55|43.3|41.3|0
1647476100000|2022-03-17 00:15:00|43.44|41.44|43.43|41.43|43.59|41.59|43.36|41.36|0
1647476400000|2022-03-17 00:20:00|43.4|41.4|43.43|41.43|43.52|41.52|43.36|41.36|0
1647476700000|2022-03-17 00:25:00|43.44|41.44|43.48|41.48|43.5|41.5|43.26|41.26|0
1647477000000|2022-03-17 00:30:00|43.41|41.41|43.48|41.48|43.5|41.5|43.33|41.33|0
1647477300000|2022-03-17 00:35:00|43.47|41.47|43.4|41.4|43.52|41.52|43.36|41.36|0
1647477600000|2022-03-17 00:40:00|43.41|41.41|43.46|41.46|43.49|41.49|43.34|41.34|0
1647477900000|2022-03-17 00:45:00|43.45|41.45|43.38|41.38|43.46|41.46|43.35|41.35|0
1647478200000|2022-03-17 00:50:00|43.39|41.39|43.34|41.34|43.4|41.4|43.18|41.18|0
1647478500000|2022-03-17 00:55:00|43.3|41.3|43.33|41.33|43.39|41.39|43.3|41.3|0
1647478800000|2022-03-17 01:00:00|43.32|41.32|43.39|41.39|43.46|41.46|43.32|41.32|0
1647479100000|2022-03-17 01:05:00|43.4|41.4|43.54|41.54|43.65|41.65|43.36|41.36|0
1647479400000|2022-03-17 01:10:00|43.52|41.52|43.69|41.69|43.71|41.71|43.51|41.51|0
1647479700000|2022-03-17 01:15:00|43.7|41.7|43.68|41.68|43.82|41.82|43.59|41.59|0
1647480000000|2022-03-17 01:20:00|43.67|41.67|43.8|41.8|43.82|41.82|43.57|41.57|0
1647480300000|2022-03-17 01:25:00|43.84|41.84|44.17|42.17|44.17|42.17|43.8|41.8|0
1647480600000|2022-03-17 01:30:00|44.15|42.15|43.98|41.98|44.21|42.21|43.89|41.89|0
1647480900000|2022-03-17 01:35:00|43.99|41.99|44.53|42.53|44.55|42.55|43.99|41.99|0
1647481200000|2022-03-17 01:40:00|44.56|42.56|44.36|42.36|44.58|42.58|44.26|42.26|0
1647481500000|2022-03-17 01:45:00|44.35|42.35|44.51|42.51|44.51|42.51|44.29|42.29|0
1647481800000|2022-03-17 01:50:00|44.49|42.49|44.83|42.83|44.92|42.92|44.48|42.48|0
1647482100000|2022-03-17 01:55:00|44.82|42.82|44.52|42.52|44.87|42.87|44.42|42.42|0
1647482400000|2022-03-17 02:00:00|44.51|42.51|44.8|42.8|44.87|42.87|44.43|42.43|0
1647482700000|2022-03-17 02:05:00|44.78|42.78|44.82|42.82|44.91|42.91|44.76|42.76|0
1647483000000|2022-03-17 02:10:00|44.81|42.81|44.63|42.63|44.88|42.88|44.45|42.45|0
1647483300000|2022-03-17 02:15:00|44.62|42.62|44.69|42.69|44.79|42.79|44.58|42.58|0
1647483600000|2022-03-17 02:20:00|44.68|42.68|44.5|42.5|44.69|42.69|44.48|42.48|0
1647483900000|2022-03-17 02:25:00|44.45|42.45|44.58|42.58|44.68|42.68|44.37|42.37|0
1647484200000|2022-03-17 02:30:00|44.6|42.6|44.72|42.72|44.74|42.74|44.56|42.56|0
1647484500000|2022-03-17 02:35:00|44.71|42.71|44.73|42.73|44.79|42.79|44.65|42.65|0
1647484800000|2022-03-17 02:40:00|44.74|42.74|44.84|42.84|44.91|42.91|44.7|42.7|0
1647485100000|2022-03-17 02:45:00|44.83|42.83|44.79|42.79|44.91|42.91|44.77|42.77|0
1647485400000|2022-03-17 02:50:00|44.78|42.78|44.58|42.58|44.78|42.78|44.48|42.48|0
1647485700000|2022-03-17 02:55:00|44.59|42.59|44.72|42.72|44.84|42.84|44.57|42.57|0
1647486000000|2022-03-17 03:00:00|44.73|42.73|44.87|42.87|44.91|42.91|44.73|42.73|0
1647486300000|2022-03-17 03:05:00|44.86|42.86|44.96|42.96|44.96|42.96|44.81|42.81|0
1647486600000|2022-03-17 03:10:00|44.93|42.93|44.93|42.93|45.07|43.07|44.9|42.9|0
1647486900000|2022-03-17 03:15:00|44.94|42.94|45.17|43.17|45.19|43.19|44.87|42.87|0
1647487200000|2022-03-17 03:20:00|45.18|43.18|44.97|42.97|45.21|43.21|44.95|42.95|0
1647487500000|2022-03-17 03:25:00|44.95|42.95|44.79|42.79|45.04|43.04|44.79|42.79|0
1647487800000|2022-03-17 03:30:00|44.77|42.77|44.8|42.8|44.89|42.89|44.76|42.76|0
1647488100000|2022-03-17 03:35:00|44.79|42.79|44.61|42.61|44.82|42.82|44.58|42.58|0
1647488400000|2022-03-17 03:40:00|44.62|42.62|44.83|42.83|44.86|42.86|44.62|42.62|0
1647488700000|2022-03-17 03:45:00|44.84|42.84|44.95|42.95|45|43|44.8|42.8|0
1647489000000|2022-03-17 03:50:00|44.96|42.96|44.94|42.94|45.03|43.03|44.91|42.91|0
1647489300000|2022-03-17 03:55:00|44.96|42.96|44.81|42.81|45.02|43.02|44.81|42.81|0
1647489600000|2022-03-17 04:00:00|44.83|42.83|45.87|43.87|45.99|43.99|44.81|42.81|0
1647489900000|2022-03-17 04:05:00|45.86|43.86|45.78|43.78|45.88|43.88|45.75|43.75|0
1647490200000|2022-03-17 04:10:00|45.72|43.72|45.72|43.72|45.75|43.75|45.68|43.68|0
1647490500000|2022-03-17 04:15:00|45.73|43.73|45.64|43.64|45.73|43.73|45.64|43.64|0
1647490800000|2022-03-17 04:20:00|45.65|43.65|45.73|43.73|45.82|43.82|45.57|43.57|0
1647491100000|2022-03-17 04:25:00|45.75|43.75|45.76|43.76|45.86|43.86|45.75|43.75|0
1647491400000|2022-03-17 04:30:00|45.75|43.75|45.38|43.38|45.78|43.78|45.26|43.26|0
1647491700000|2022-03-17 04:35:00|45.36|43.36|45.53|43.53|45.53|43.53|45.34|43.34|0
1647492000000|2022-03-17 04:40:00|45.51|43.51|45.36|43.36|45.53|43.53|45.32|43.32|0
1647492300000|2022-03-17 04:45:00|45.34|43.34|45.43|43.43|45.43|43.43|45.34|43.34|0
1647492600000|2022-03-17 04:50:00|45.45|43.45|45.27|43.27|45.45|43.45|45.23|43.23|0
1647492900000|2022-03-17 04:55:00|45.25|43.25|45.33|43.33|45.33|43.33|45.22|43.22|0
1647493200000|2022-03-17 05:00:00|45.34|43.34|45.48|43.48|45.55|43.55|45.26|43.26|0
1647493500000|2022-03-17 05:05:00|45.46|43.46|45.5|43.5|45.57|43.57|45.43|43.43|0
1647493800000|2022-03-17 05:10:00|45.49|43.49|45.12|43.12|45.53|43.53|45.08|43.08|0
1647494100000|2022-03-17 05:15:00|45.13|43.13|45.1|43.1|45.33|43.33|45.08|43.08|0
1647494400000|2022-03-17 05:20:00|45.08|43.08|45.38|43.38|45.46|43.46|45.02|43.02|0
1647494700000|2022-03-17 05:25:00|45.39|43.39|46.69|44.69|46.73|44.73|45.39|43.39|0
1647495000000|2022-03-17 05:30:00|46.71|44.71|46.65|44.65|46.74|44.74|46.56|44.56|0
1647495300000|2022-03-17 05:35:00|46.67|44.67|46.59|44.59|46.79|44.79|46.58|44.58|0
1647495600000|2022-03-17 05:40:00|46.61|44.61|46.48|44.48|46.74|44.74|46.43|44.43|0
1647495900000|2022-03-17 05:45:00|46.5|44.5|46.55|44.55|46.61|44.61|46.46|44.46|0
1647496200000|2022-03-17 05:50:00|46.54|44.54|46.59|44.59|46.61|44.61|46.45|44.45|0
1647496500000|2022-03-17 05:55:00|46.6|44.6|46.61|44.61|46.71|44.71|46.52|44.52|0
1647496800000|2022-03-17 06:00:00|46.59|44.59|46.59|44.59|46.69|44.69|46.33|44.33|0
1647497100000|2022-03-17 06:05:00|46.6|44.6|46.39|44.39|46.6|44.6|46.39|44.39|0
1647497400000|2022-03-17 06:10:00|46.4|44.4|46.54|44.54|46.6|44.6|46.35|44.35|0
1647497700000|2022-03-17 06:15:00|46.53|44.53|46.48|44.48|46.62|44.62|46.46|44.46|0
1647498000000|2022-03-17 06:20:00|46.47|44.47|46.19|44.19|46.53|44.53|46.19|44.19|0
1647498300000|2022-03-17 06:25:00|46.22|44.22|46.25|44.25|46.36|44.36|46.17|44.17|0
1647498600000|2022-03-17 06:30:00|46.22|44.22|46.23|44.23|46.43|44.43|46.19|44.19|0
1647498900000|2022-03-17 06:35:00|46.24|44.24|46.17|44.17|46.25|44.25|46.12|44.12|0
1647499200000|2022-03-17 06:40:00|46.16|44.16|46.01|44.01|46.17|44.17|45.87|43.87|0
1647499500000|2022-03-17 06:45:00|46|44|45.93|43.93|46.09|44.09|45.93|43.93|0
1647499800000|2022-03-17 06:50:00|45.94|43.94|45.93|43.93|45.98|43.98|45.81|43.81|0
1647500100000|2022-03-17 06:55:00|45.92|43.92|45.73|43.73|45.94|43.94|45.6|43.6|0
1647500400000|2022-03-17 07:00:00|45.7|43.7|45.67|43.67|45.98|43.98|45.66|43.66|0
1647500700000|2022-03-17 07:05:00|45.42|43.82|44.3|42.7|45.43|43.83|43.94|42.34|0
1647501000000|2022-03-17 07:10:00|44.34|42.74|44.61|43.01|44.61|43.01|44.34|42.74|0
1647501300000|2022-03-17 07:15:00|44.59|42.99|45.07|43.47|45.07|43.47|44.55|42.95|0
1647501600000|2022-03-17 07:20:00|45.11|43.51|45.09|43.49|45.18|43.58|45.02|43.42|0
1647501900000|2022-03-17 07:25:00|45.08|43.48|45.24|43.64|45.25|43.65|45.06|43.46|0
1647502200000|2022-03-17 07:30:00|45.23|43.63|45.57|43.97|45.59|43.99|45.14|43.54|0
1647502500000|2022-03-17 07:35:00|45.59|43.99|45.48|43.88|45.77|44.17|45.48|43.88|0
1647502800000|2022-03-17 07:40:00|45.46|43.86|45.66|44.06|45.83|44.23|45.46|43.86|0
1647503100000|2022-03-17 07:45:00|45.64|44.04|45.26|43.66|45.73|44.13|45.26|43.66|0
1647503400000|2022-03-17 07:50:00|45.3|43.7|44.95|43.35|45.31|43.71|44.88|43.28|0
1647503700000|2022-03-17 07:55:00|44.91|43.31|44.9|43.3|45.08|43.48|44.81|43.21|0
1647504000000|2022-03-17 08:00:00|44.84|43.24|45.12|43.52|46.16|44.56|44.79|43.19|0
1647504300000|2022-03-17 08:05:00|45.14|43.54|45.55|43.95|45.76|44.16|45.09|43.49|0
1647504600000|2022-03-17 08:10:00|45.52|43.92|45.59|43.99|45.7|44.1|45.47|43.87|0
1647504900000|2022-03-17 08:15:00|45.57|43.97|45.42|43.82|45.66|44.06|45.39|43.79|0
1647505200000|2022-03-17 08:20:00|45.37|43.77|45.49|43.89|45.66|44.06|45.35|43.75|0
1647505500000|2022-03-17 08:25:00|45.48|43.88|45.35|43.75|45.48|43.88|45.13|43.53|0
1647505800000|2022-03-17 08:30:00|45.34|43.74|45.56|43.96|45.57|43.97|45.19|43.59|0
1647506100000|2022-03-17 08:35:00|45.42|43.82|45.66|44.06|45.73|44.13|45.42|43.82|0
1647506400000|2022-03-17 08:40:00|45.67|44.07|45.71|44.11|45.91|44.31|45.56|43.96|0
1647506700000|2022-03-17 08:45:00|45.7|44.1|45.69|44.09|45.7|44.1|45.41|43.81|0
1647507000000|2022-03-17 08:50:00|45.71|44.11|45.92|44.32|45.97|44.37|45.59|43.99|0
1647507300000|2022-03-17 08:55:00|45.94|44.34|45.85|44.25|46.15|44.55|45.74|44.14|0
1647507600000|2022-03-17 09:00:00|45.83|44.23|45.81|44.21|45.83|44.23|45.65|44.05|0
1647507900000|2022-03-17 09:05:00|45.83|44.23|45.95|44.35|46.06|44.46|45.8|44.2|0
1647508200000|2022-03-17 09:10:00|45.94|44.34|46.05|44.45|46.16|44.56|45.88|44.28|0
1647508500000|2022-03-17 09:15:00|46.04|44.44|46.15|44.55|46.19|44.59|45.88|44.28|0
1647508800000|2022-03-17 09:20:00|46.19|44.59|46.01|44.41|46.3|44.7|45.95|44.35|0
1647509100000|2022-03-17 09:25:00|46.02|44.42|45.86|44.26|46.07|44.47|45.8|44.2|0
1647509400000|2022-03-17 09:30:00|45.85|44.25|46.19|44.59|46.19|44.59|45.85|44.25|0
1647509700000|2022-03-17 09:35:00|46.2|44.6|46.35|44.75|46.49|44.89|46.2|44.6|0
1647510000000|2022-03-17 09:40:00|46.33|44.73|46.36|44.76|46.44|44.84|46.22|44.62|0
1647510300000|2022-03-17 09:45:00|46.33|44.73|46.38|44.78|46.42|44.82|46.26|44.66|0
1647510600000|2022-03-17 09:50:00|46.37|44.77|46.25|44.65|46.46|44.86|46.18|44.58|0
1647510900000|2022-03-17 09:55:00|46.24|44.64|46.05|44.45|46.24|44.64|46.01|44.41|0
1647511200000|2022-03-17 10:00:00|46.09|44.49|46.53|44.93|47.33|45.73|45.34|43.74|0
1647511500000|2022-03-17 10:05:00|46.57|44.97|46.89|45.29|47.08|45.48|46.54|44.94|0
1647511800000|2022-03-17 10:10:00|46.91|45.31|46.66|45.06|47.02|45.42|46.53|44.93|0
1647512100000|2022-03-17 10:15:00|46.64|45.04|46.35|44.75|46.81|45.21|46.29|44.69|0
1647512400000|2022-03-17 10:20:00|46.36|44.76|46.14|44.54|46.49|44.89|46.05|44.45|0
1647512700000|2022-03-17 10:25:00|46.08|44.48|46.17|44.57|46.35|44.75|46.06|44.46|0
1647513000000|2022-03-17 10:30:00|46.16|44.56|45.93|44.33|46.23|44.63|45.86|44.26|0
1647513300000|2022-03-17 10:35:00|45.96|44.36|46|44.4|46.3|44.7|45.93|44.33|0
1647513600000|2022-03-17 10:40:00|46.03|44.43|45.96|44.36|46.21|44.61|45.95|44.35|0
1647513900000|2022-03-17 10:45:00|45.97|44.37|45.85|44.25|46.13|44.53|45.85|44.25|0
1647514200000|2022-03-17 10:50:00|45.82|44.22|45.93|44.33|46.06|44.46|45.82|44.22|0
1647514500000|2022-03-17 10:55:00|45.91|44.31|45.61|44.01|46|44.4|45.59|43.99|0
1647514800000|2022-03-17 11:00:00|45.59|43.99|45.43|43.83|45.76|44.16|45.41|43.81|0
1647515100000|2022-03-17 11:05:00|45.41|43.81|45.41|43.81|45.52|43.92|45.28|43.68|0
1647515400000|2022-03-17 11:10:00|45.39|43.79|45.48|43.88|45.55|43.95|45.39|43.79|0
1647515700000|2022-03-17 11:15:00|45.47|43.87|45.24|43.64|45.52|43.92|44.21|42.61|0
1647516000000|2022-03-17 11:20:00|45.23|43.63|45.36|43.76|45.47|43.87|45.2|43.6|0
1647516300000|2022-03-17 11:25:00|45.37|43.77|45.45|43.85|45.62|44.02|45.32|43.72|0
1647516600000|2022-03-17 11:30:00|45.46|43.86|45.45|43.85|45.52|43.92|45.31|43.71|0
1647516900000|2022-03-17 11:35:00|45.46|43.86|45.72|44.12|45.72|44.12|45.39|43.79|0
1647517200000|2022-03-17 11:40:00|45.7|44.1|45.78|44.18|45.87|44.27|45.61|44.01|0
1647517500000|2022-03-17 11:45:00|45.79|44.19|45.72|44.12|45.85|44.25|45.57|43.97|0
1647517800000|2022-03-17 11:50:00|45.7|44.1|45.51|43.91|45.76|44.16|45.48|43.88|0
1647518100000|2022-03-17 11:55:00|45.53|43.93|45.43|43.83|45.57|43.97|45.26|43.66|0
1647518400000|2022-03-17 12:00:00|45.46|43.86|45.11|43.51|45.63|44.03|44.9|43.3|0
1647518700000|2022-03-17 12:05:00|45.09|43.49|45.16|43.56|45.25|43.65|44.89|43.29|0
1647519000000|2022-03-17 12:10:00|45.2|43.6|45.36|43.76|45.44|43.84|45.2|43.6|0
1647519300000|2022-03-17 12:15:00|45.38|43.78|45.58|43.98|45.64|44.04|45.33|43.73|0
1647519600000|2022-03-17 12:20:00|45.64|44.04|45.73|44.13|45.74|44.14|45.58|43.98|0
1647519900000|2022-03-17 12:25:00|45.72|44.12|45.66|44.06|45.72|44.12|45.58|43.98|0
1647520200000|2022-03-17 12:30:00|45.62|44.02|45.66|44.06|45.72|44.12|45.37|43.77|0
1647520500000|2022-03-17 12:35:00|45.59|43.99|45.65|44.05|45.65|44.05|45.52|43.92|0
1647520800000|2022-03-17 12:40:00|45.63|44.03|45.96|44.36|46.01|44.41|45.53|43.93|0
1647521100000|2022-03-17 12:45:00|45.94|44.34|45.73|44.13|45.94|44.34|45.66|44.06|0
1647521400000|2022-03-17 12:50:00|45.74|44.14|45.9|44.3|46.07|44.47|45.74|44.14|0
1647521700000|2022-03-17 12:55:00|45.92|44.32|45.82|44.22|46.21|44.61|45.8|44.2|0
1647522000000|2022-03-17 13:00:00|45.81|44.21|46.01|44.41|46.01|44.41|45.79|44.19|0
1647522300000|2022-03-17 13:05:00|46.02|44.42|45.9|44.3|46.03|44.43|45.84|44.24|0
1647522600000|2022-03-17 13:10:00|45.91|44.31|45.86|44.26|46.02|44.42|45.84|44.24|0
1647522900000|2022-03-17 13:15:00|45.88|44.28|45.88|44.28|45.91|44.31|45.76|44.16|0
1647523200000|2022-03-17 13:20:00|45.89|44.29|45.82|44.22|45.91|44.31|45.8|44.2|0
1647523500000|2022-03-17 13:25:00|45.8|44.2|45.94|44.34|45.94|44.34|45.74|44.14|0
1647523800000|2022-03-17 13:30:00|45.83|44.23|45.52|43.92|46.15|44.55|45.41|43.81|0
1647524100000|2022-03-17 13:35:00|45.5|43.9|45.35|43.75|46.09|44.49|45.34|43.74|0
1647524400000|2022-03-17 13:40:00|45.32|43.72|45.24|43.64|45.63|44.03|45.22|43.62|0
1647524700000|2022-03-17 13:45:00|45.26|43.66|45|43.4|45.26|43.66|44.45|42.85|0
1647525000000|2022-03-17 13:50:00|45.08|43.48|44.95|43.35|45.11|43.51|44.62|43.02|0
1647525300000|2022-03-17 13:55:00|44.86|43.26|43.96|42.36|44.97|43.37|43.96|42.36|0
1647525600000|2022-03-17 14:00:00|44|42.4|43.82|42.22|44.19|42.59|43.77|42.17|0
1647525900000|2022-03-17 14:05:00|43.78|42.18|43.97|42.37|45.27|43.67|43.16|41.56|0
1647526200000|2022-03-17 14:10:00|44.02|42.42|44.41|42.81|44.48|42.88|43.95|42.35|0
1647526500000|2022-03-17 14:15:00|44.36|42.76|43.66|42.06|44.59|42.99|43.66|42.06|0
1647526800000|2022-03-17 14:20:00|43.7|42.1|43.29|41.69|43.71|42.11|43.24|41.64|0
1647527100000|2022-03-17 14:25:00|43.31|41.71|43.45|41.85|43.5|41.9|43.24|41.64|0
1647527400000|2022-03-17 14:30:00|43.39|41.79|43.76|42.16|44.05|42.45|43.36|41.76|0
1647527700000|2022-03-17 14:35:00|43.73|42.13|43.83|42.23|44.15|42.55|43.27|41.67|0
1647528000000|2022-03-17 14:40:00|43.76|42.16|44.1|42.5|44.31|42.71|43.72|42.12|0
1647528300000|2022-03-17 14:45:00|44.11|42.51|44.56|42.96|44.98|43.38|43.94|42.34|0
1647528600000|2022-03-17 14:50:00|44.51|42.91|45.05|43.45|45.14|43.54|44.46|42.86|0
1647528900000|2022-03-17 14:55:00|45.03|43.43|44.61|43.01|45.03|43.43|44.52|42.92|0
1647529200000|2022-03-17 15:00:00|44.63|43.03|45.59|43.99|45.64|44.04|44.47|42.87|0
1647529500000|2022-03-17 15:05:00|44.08|42.48|43.92|42.32|44.52|42.92|43.84|42.24|0
1647529800000|2022-03-17 15:10:00|43.98|42.38|43.94|42.34|44.1|42.5|43.18|41.58|0
1647530100000|2022-03-17 15:15:00|43.93|42.33|43.46|41.86|43.93|42.33|43.4|41.8|0
1647530400000|2022-03-17 15:20:00|43.51|41.91|43.1|41.5|43.57|41.97|43.09|41.49|0
1647530700000|2022-03-17 15:25:00|43.11|41.51|43.28|41.68|43.42|41.82|43.07|41.47|0
1647531000000|2022-03-17 15:30:00|43.29|41.69|43.1|41.5|43.47|41.87|42.98|41.38|0
1647531300000|2022-03-17 15:35:00|43.06|41.46|42.83|41.23|43.24|41.64|42.82|41.22|0
1647531600000|2022-03-17 15:40:00|42.8|41.2|42.6|41|43.5|41.9|42.58|40.98|0
1647531900000|2022-03-17 15:45:00|42.58|40.98|43.23|41.63|43.25|41.65|42.58|40.98|0
1647532200000|2022-03-17 15:50:00|43.27|41.67|42.62|41.02|43.32|41.72|42.55|40.95|0
1647532500000|2022-03-17 15:55:00|42.6|41|42.61|41.01|42.7|41.1|42.41|40.81|0
1647532800000|2022-03-17 16:00:00|42.55|40.95|42.58|40.98|42.84|41.24|42.51|40.91|0
1647533100000|2022-03-17 16:05:00|42.59|40.99|42.32|40.72|42.6|41|42.26|40.66|0
1647533400000|2022-03-17 16:10:00|42.3|40.7|42.4|40.8|42.54|40.94|42.28|40.68|0
1647533700000|2022-03-17 16:15:00|42.38|40.78|42.27|40.67|42.66|41.06|42.27|40.67|0
1647534000000|2022-03-17 16:20:00|42.28|40.68|41.71|40.11|42.28|40.68|41.64|40.04|0
1647534300000|2022-03-17 16:25:00|41.69|40.09|41.63|40.03|41.81|40.21|41.61|40.01|0
1647534600000|2022-03-17 16:30:00|41.67|40.07|41.64|40.04|41.82|40.22|41.53|39.93|0
1647534900000|2022-03-17 16:35:00|41.7|40.1|41.58|39.98|41.7|40.1|41.57|39.97|0
1647535200000|2022-03-17 16:40:00|41.57|39.97|41.65|40.05|41.84|40.24|41.57|39.97|0
1647535500000|2022-03-17 16:45:00|41.6|40|41.76|40.16|41.84|40.24|41.54|39.94|0
1647535800000|2022-03-17 16:50:00|41.72|40.12|41.57|39.97|41.74|40.14|41.52|39.92|0
1647536100000|2022-03-17 16:55:00|41.58|39.98|41.46|39.86|41.63|40.03|41.38|39.78|0
1647536400000|2022-03-17 17:00:00|41.47|39.87|41.51|39.91|41.79|40.19|41.45|39.85|0
1647536700000|2022-03-17 17:05:00|41.48|39.88|41.63|40.03|41.67|40.07|41.39|39.79|0
1647537000000|2022-03-17 17:10:00|41.65|40.05|41.04|39.44|41.65|40.05|40.69|39.09|0
1647537300000|2022-03-17 17:15:00|41.01|39.41|40.75|39.15|41.16|39.56|40.73|39.13|0
1647537600000|2022-03-17 17:20:00|40.73|39.13|40.5|38.9|40.8|39.2|40.47|38.87|0
1647537900000|2022-03-17 17:25:00|40.47|38.87|40.03|38.43|40.53|38.93|40.02|38.42|0
1647538200000|2022-03-17 17:30:00|40.02|38.42|40.02|38.42|40.11|38.51|39.95|38.35|0
1647538500000|2022-03-17 17:35:00|40.03|38.43|40|38.4|40.11|38.51|39.96|38.36|0
1647538800000|2022-03-17 17:40:00|40.01|38.41|39.63|38.03|40.01|38.41|39.54|37.94|0
1647539100000|2022-03-17 17:45:00|39.6|38|38.72|37.12|39.67|38.07|38.7|37.1|0
1647539400000|2022-03-17 17:50:00|38.7|37.1|38.62|37.02|38.75|37.15|38.48|36.88|0
1647539700000|2022-03-17 17:55:00|38.59|36.99|39.11|37.51|39.39|37.79|38.51|36.91|0
1647540000000|2022-03-17 18:00:00|39.12|37.52|39.23|37.63|39.4|37.8|39.09|37.49|0
1647540300000|2022-03-17 18:05:00|39.22|37.62|39.14|37.54|39.27|37.67|38.97|37.37|0
1647540600000|2022-03-17 18:10:00|39.15|37.55|39.41|37.81|39.54|37.94|39.1|37.5|0
1647540900000|2022-03-17 18:15:00|39.39|37.79|39.41|37.81|39.44|37.84|39.33|37.73|0
1647541200000|2022-03-17 18:20:00|39.39|37.79|39.6|38|39.62|38.02|39.29|37.69|0
1647541500000|2022-03-17 18:25:00|39.64|38.04|39.88|38.28|39.88|38.28|39.46|37.86|0
1647541800000|2022-03-17 18:30:00|39.85|38.25|39.44|37.84|39.85|38.25|39.4|37.8|0
1647542100000|2022-03-17 18:35:00|39.49|37.89|39.55|37.95|39.63|38.03|39.36|37.76|0
1647542400000|2022-03-17 18:40:00|39.57|37.97|39.35|37.75|39.68|38.08|39.34|37.74|0
1647542700000|2022-03-17 18:45:00|39.37|37.77|39.19|37.59|39.5|37.9|39.17|37.57|0
1647543000000|2022-03-17 18:50:00|39.16|37.56|39.33|37.73|39.37|37.77|39.12|37.52|0
1647543300000|2022-03-17 18:55:00|39.32|37.72|39.15|37.55|39.46|37.86|39.04|37.44|0
1647543600000|2022-03-17 19:00:00|39.17|37.57|38.89|37.29|39.25|37.65|38.89|37.29|0
1647543900000|2022-03-17 19:05:00|38.93|37.33|39.35|37.75|39.41|37.81|38.89|37.29|0
1647544200000|2022-03-17 19:10:00|39.33|37.73|39.72|38.12|39.98|38.38|39.3|37.7|0
1647544500000|2022-03-17 19:15:00|39.7|38.1|39.39|37.79|39.83|38.23|39.34|37.74|0
1647544800000|2022-03-17 19:20:00|39.37|37.77|39.65|38.05|39.72|38.12|39.36|37.76|0
1647545100000|2022-03-17 19:25:00|39.6|38|39.28|37.68|39.6|38|39.24|37.64|0
1647545400000|2022-03-17 19:30:00|39.27|37.67|39.34|37.74|39.46|37.86|39.21|37.61|0
1647545700000|2022-03-17 19:35:00|39.33|37.73|39.22|37.62|39.37|37.77|39.14|37.54|0
1647546000000|2022-03-17 19:40:00|39.19|37.59|38.58|36.98|39.19|37.59|38.56|36.96|0
1647546300000|2022-03-17 19:45:00|38.67|37.07|38.51|36.91|38.69|37.09|38.4|36.8|0
1647546600000|2022-03-17 19:50:00|38.69|37.09|39.65|38.05|41.04|39.44|38.56|36.96|0
1647546900000|2022-03-17 19:55:00|39.68|38.08|39.21|37.61|39.79|38.19|39.16|37.56|0
1647547200000|2022-03-17 20:00:00|38.97|37.37|39.24|37.64|39.24|37.64|38.92|37.32|0
1647547500000|2022-03-17 20:05:00|39.22|37.62|39.55|37.95|39.58|37.98|39.22|37.62|0
1647547800000|2022-03-17 20:10:00|39.58|37.98|39.59|37.99|39.67|38.07|39.48|37.88|0
1647548100000|2022-03-17 20:15:00|39.81|37.81|39.78|37.78|39.86|37.86|39.73|37.73|0
1647548400000|2022-03-17 20:20:00|39.76|37.76|39.77|37.77|39.84|37.84|39.76|37.76|0
1647548700000|2022-03-17 20:25:00|39.76|37.76|40.16|38.16|40.62|38.62|39.76|37.76|0
1647549000000|2022-03-17 20:30:00|40.12|38.12|40.28|38.28|40.33|38.33|40.08|38.08|0
1647549300000|2022-03-17 20:35:00|40.27|38.27|40.53|38.53|40.62|38.62|40.2|38.2|0
1647549600000|2022-03-17 20:40:00|40.54|38.54|40.6|38.6|40.75|38.75|40.46|38.46|0
1647549900000|2022-03-17 20:45:00|40.51|38.51|40.53|38.53|40.55|38.55|40.34|38.34|0
1647550200000|2022-03-17 20:50:00|40.55|38.55|40.5|38.5|40.67|38.67|40.48|38.48|0
1647550500000|2022-03-17 20:55:00|40.49|38.49|40.51|38.51|40.6|38.6|40.49|38.49|0
1647550800000|2022-03-17 21:00:00|40.47|38.47|40.48|38.48|40.52|38.52|40.47|38.47|0
1647551100000|2022-03-17 21:05:00|40.49|38.49|40.43|38.43|40.49|38.49|40.42|38.42|0
1647551400000|2022-03-17 21:10:00|40.44|38.44|40.42|38.42|40.45|38.45|40.42|38.42|0
1647551700000|2022-03-17 21:15:00|40.43|38.43|40.41|38.41|40.44|38.44|40.41|38.41|0
1647552000000|2022-03-17 21:20:00|40.42|38.42|40.45|38.45|40.47|38.47|40.42|38.42|0
1647552300000|2022-03-17 21:25:00|40.46|38.46|40.45|38.45|40.47|38.47|40.43|38.43|0
1647552600000|2022-03-17 21:30:00|40.44|38.44|40.44|38.44|40.45|38.45|40.41|38.41|0
1647552900000|2022-03-17 21:35:00|40.4|38.4|40.4|38.4|40.44|38.44|40.39|38.39|0
1647553200000|2022-03-17 21:40:00|40.39|38.39|40.41|38.41|40.44|38.44|40.39|38.39|0
1647553500000|2022-03-17 21:45:00|40.42|38.42|40.42|38.42|40.42|38.42|40.4|38.4|0
1647553800000|2022-03-17 21:50:00|40.45|38.45|40.44|38.44|40.45|38.45|40.42|38.42|0
1647554100000|2022-03-17 21:55:00|40.43|38.43|40.39|38.39|40.43|38.43|40.39|38.39|0
1647554400000|2022-03-17 22:00:00|40.36|38.36|40.3|38.3|40.49|38.49|40.14|38.14|0
1647554700000|2022-03-17 22:05:00|40.28|38.28|40.41|38.41|40.58|38.58|40.28|38.28|0
1647555000000|2022-03-17 22:10:00|40.42|38.42|40.66|38.66|40.67|38.67|40.28|38.28|0
1647555300000|2022-03-17 22:15:00|40.67|38.67|40.79|38.79|40.82|38.82|40.57|38.57|0
1647555600000|2022-03-17 22:20:00|40.78|38.78|40.67|38.67|40.85|38.85|40.65|38.65|0
1647555900000|2022-03-17 22:25:00|40.66|38.66|40.67|38.67|40.7|38.7|40.66|38.66|0
1647556200000|2022-03-17 22:30:00|40.68|38.68|40.7|38.7|40.71|38.71|40.66|38.66|0
1647556500000|2022-03-17 22:35:00|40.69|38.69|40.7|38.7|40.7|38.7|40.6|38.6|0
1647556800000|2022-03-17 22:40:00|40.69|38.69|40.75|38.75|40.82|38.82|40.64|38.64|0
1647557100000|2022-03-17 22:45:00|40.76|38.76|40.78|38.78|40.85|38.85|40.73|38.73|0
1647557400000|2022-03-17 22:50:00|40.77|38.77|40.7|38.7|40.87|38.87|40.7|38.7|0
1647557700000|2022-03-17 22:55:00|40.71|38.71|40.8|38.8|40.98|38.98|40.68|38.68|0
1647558000000|2022-03-17 23:00:00|40.81|38.81|40.86|38.86|40.95|38.95|40.75|38.75|0
1647558300000|2022-03-17 23:05:00|40.85|38.85|40.84|38.84|40.89|38.89|40.77|38.77|0
1647558600000|2022-03-17 23:10:00|40.83|38.83|40.78|38.78|40.84|38.84|40.74|38.74|0
1647558900000|2022-03-17 23:15:00|40.76|38.76|40.72|38.72|40.81|38.81|40.66|38.66|0
1647559200000|2022-03-17 23:20:00|40.71|38.71|40.73|38.73|40.76|38.76|40.67|38.67|0
1647559500000|2022-03-17 23:25:00|40.72|38.72|40.71|38.71|40.85|38.85|40.67|38.67|0
1647559800000|2022-03-17 23:30:00|40.7|38.7|40.72|38.72|40.79|38.79|40.61|38.61|0
1647560100000|2022-03-17 23:35:00|40.73|38.73|40.67|38.67|40.75|38.75|40.65|38.65|0
1647560400000|2022-03-17 23:40:00|40.65|38.65|40.68|38.68|40.73|38.73|40.63|38.63|0
1647560700000|2022-03-17 23:45:00|40.72|38.72|40.66|38.66|40.75|38.75|40.65|38.65|0
1647561000000|2022-03-17 23:50:00|40.67|38.67|40.65|38.65|40.71|38.71|40.61|38.61|0
1647561300000|2022-03-17 23:55:00|40.66|38.66|40.76|38.76|40.78|38.78|40.63|38.63|0
1647561600000|2022-03-18 00:00:00|40.73|38.73|40.68|38.68|40.86|38.86|40.6|38.6|0
1647561900000|2022-03-18 00:05:00|40.64|38.64|40.33|38.33|40.68|38.68|40.32|38.32|0
1647562200000|2022-03-18 00:10:00|40.3|38.3|40.41|38.41|40.46|38.46|40.22|38.22|0
1647562500000|2022-03-18 00:15:00|40.39|38.39|40.57|38.57|40.67|38.67|40.39|38.39|0
1647562800000|2022-03-18 00:20:00|40.59|38.59|40.44|38.44|40.67|38.67|40.43|38.43|0
1647563100000|2022-03-18 00:25:00|40.46|38.46|40.67|38.67|40.69|38.69|40.44|38.44|0
1647563400000|2022-03-18 00:30:00|40.65|38.65|40.54|38.54|40.74|38.74|40.52|38.52|0
1647563700000|2022-03-18 00:35:00|40.55|38.55|40.78|38.78|40.78|38.78|40.5|38.5|0
1647564000000|2022-03-18 00:40:00|40.77|38.77|41.02|39.02|41.07|39.07|40.72|38.72|0
1647564300000|2022-03-18 00:45:00|41.03|39.03|41.06|39.06|41.17|39.17|40.97|38.97|0
1647564600000|2022-03-18 00:50:00|41.07|39.07|41.16|39.16|41.18|39.18|41.07|39.07|0
1647564900000|2022-03-18 00:55:00|41.15|39.15|41.1|39.1|41.23|39.23|41.06|39.06|0
1647565200000|2022-03-18 01:00:00|41.06|39.06|41.21|39.21|41.23|39.23|41.06|39.06|0
1647565500000|2022-03-18 01:05:00|41.23|39.23|41.22|39.22|41.4|39.4|41.13|39.13|0
1647565800000|2022-03-18 01:10:00|41.24|39.24|41.12|39.12|41.31|39.31|41.11|39.11|0
1647566100000|2022-03-18 01:15:00|41.15|39.15|41.16|39.16|41.22|39.22|41.08|39.08|0
1647566400000|2022-03-18 01:20:00|41.17|39.17|41.1|39.1|41.17|39.17|41.09|39.09|0
1647566700000|2022-03-18 01:25:00|41.07|39.07|41.19|39.19|41.27|39.27|41.05|39.05|0
1647567000000|2022-03-18 01:30:00|41.16|39.16|41.12|39.12|41.23|39.23|41.07|39.07|0
1647567300000|2022-03-18 01:35:00|41.14|39.14|41.15|39.15|41.29|39.29|41.1|39.1|0
1647567600000|2022-03-18 01:40:00|41.16|39.16|41.21|39.21|41.26|39.26|41.08|39.08|0
1647567900000|2022-03-18 01:45:00|41.22|39.22|40.96|38.96|41.22|39.22|40.94|38.94|0
1647568200000|2022-03-18 01:50:00|40.98|38.98|41.03|39.03|41.06|39.06|40.95|38.95|0
1647568500000|2022-03-18 01:55:00|41.01|39.01|40.98|38.98|41.04|39.04|40.94|38.94|0
1647568800000|2022-03-18 02:00:00|40.96|38.96|41.08|39.08|41.08|39.08|40.91|38.91|0
1647569100000|2022-03-18 02:05:00|41.09|39.09|41.18|39.18|41.26|39.26|41.09|39.09|0
1647569400000|2022-03-18 02:10:00|41.17|39.17|41.21|39.21|41.28|39.28|41.16|39.16|0
1647569700000|2022-03-18 02:15:00|41.22|39.22|41.19|39.19|41.27|39.27|41.12|39.12|0
1647570000000|2022-03-18 02:20:00|41.18|39.18|42.11|40.11|42.13|40.13|41.17|39.17|0
1647570300000|2022-03-18 02:25:00|42.1|40.1|42.01|40.01|42.1|40.1|41.95|39.95|0
1647570600000|2022-03-18 02:30:00|42|40|41.98|39.98|42.05|40.05|41.96|39.96|0
1647570900000|2022-03-18 02:35:00|41.97|39.97|42.09|40.09|42.1|40.1|41.95|39.95|0
1647571200000|2022-03-18 02:40:00|42.08|40.08|42.05|40.05|42.09|40.09|41.99|39.99|0
1647571500000|2022-03-18 02:45:00|42.04|40.04|42.06|40.06|42.07|40.07|41.96|39.96|0
1647571800000|2022-03-18 02:50:00|42.07|40.07|42.09|40.09|42.11|40.11|42.02|40.02|0
1647572100000|2022-03-18 02:55:00|42.1|40.1|42|40|42.11|40.11|42|40|0
1647572400000|2022-03-18 03:00:00|41.99|39.99|42.04|40.04|42.05|40.05|41.95|39.95|0
1647572700000|2022-03-18 03:05:00|42.03|40.03|42.05|40.05|42.09|40.09|42.02|40.02|0
1647573000000|2022-03-18 03:10:00|42.07|40.07|42.07|40.07|42.23|40.23|42.05|40.05|0
1647573300000|2022-03-18 03:15:00|42.09|40.09|42.18|40.18|42.18|40.18|42.01|40.01|0
1647573600000|2022-03-18 03:20:00|42.19|40.19|42.2|40.2|42.29|40.29|42.08|40.08|0
1647573900000|2022-03-18 03:25:00|42.22|40.22|42.2|40.2|42.23|40.23|42.16|40.16|0
1647574200000|2022-03-18 03:30:00|42.18|40.18|42.13|40.13|42.22|40.22|42.09|40.09|0
1647574500000|2022-03-18 03:35:00|42.14|40.14|42.2|40.2|42.2|40.2|42.08|40.08|0
1647574800000|2022-03-18 03:40:00|42.19|40.19|42.13|40.13|42.19|40.19|42.11|40.11|0
1647575100000|2022-03-18 03:45:00|42.11|40.11|42.07|40.07|42.13|40.13|42.02|40.02|0
1647575400000|2022-03-18 03:50:00|42.04|40.04|42.11|40.11|42.14|40.14|42.04|40.04|0
1647575700000|2022-03-18 03:55:00|42.12|40.12|41.97|39.97|42.14|40.14|41.93|39.93|0
1647576000000|2022-03-18 04:00:00|41.98|39.98|41.97|39.97|42.01|40.01|41.9|39.9|0
1647576300000|2022-03-18 04:05:00|41.96|39.96|41.9|39.9|41.96|39.96|41.83|39.83|0
1647576600000|2022-03-18 04:10:00|41.86|39.86|41.91|39.91|41.95|39.95|41.86|39.86|0
1647576900000|2022-03-18 04:15:00|41.9|39.9|41.98|39.98|41.98|39.98|41.84|39.84|0
1647577200000|2022-03-18 04:20:00|42|40|41.86|39.86|42.06|40.06|41.85|39.85|0
1647577500000|2022-03-18 04:25:00|41.87|39.87|41.92|39.92|41.96|39.96|41.86|39.86|0
1647577800000|2022-03-18 04:30:00|41.91|39.91|41.88|39.88|41.91|39.91|41.79|39.79|0
1647578100000|2022-03-18 04:35:00|41.87|39.87|41.84|39.84|41.89|39.89|41.82|39.82|0
1647578400000|2022-03-18 04:40:00|41.82|39.82|41.85|39.85|41.86|39.86|41.82|39.82|0
1647578700000|2022-03-18 04:45:00|41.83|39.83|41.92|39.92|41.92|39.92|41.82|39.82|0
1647579000000|2022-03-18 04:50:00|41.9|39.9|41.92|39.92|41.92|39.92|41.9|39.9|0
1647579300000|2022-03-18 04:55:00|41.91|39.91|41.9|39.9|41.92|39.92|41.88|39.88|0
1647579600000|2022-03-18 05:00:00|41.92|39.92|41.88|39.88|41.92|39.92|41.83|39.83|0
1647579900000|2022-03-18 05:05:00|41.9|39.9|41.83|39.83|42|40|41.73|39.73|0
1647580200000|2022-03-18 05:10:00|41.84|39.84|41.71|39.71|41.88|39.88|41.69|39.69|0
1647580500000|2022-03-18 05:15:00|41.7|39.7|41.65|39.65|41.71|39.71|41.62|39.62|0
1647580800000|2022-03-18 05:20:00|41.64|39.64|41.59|39.59|41.71|39.71|41.57|39.57|0
1647581100000|2022-03-18 05:25:00|41.57|39.57|41.55|39.55|41.64|39.64|41.53|39.53|0
1647581400000|2022-03-18 05:30:00|41.56|39.56|41.52|39.52|41.67|39.67|41.52|39.52|0
1647581700000|2022-03-18 05:35:00|41.54|39.54|41.49|39.49|41.57|39.57|41.48|39.48|0
1647582000000|2022-03-18 05:40:00|41.46|39.46|41.39|39.39|41.5|39.5|41.39|39.39|0
1647582300000|2022-03-18 05:45:00|41.36|39.36|41.26|39.26|41.44|39.44|41.24|39.24|0
1647582600000|2022-03-18 05:50:00|41.28|39.28|41.39|39.39|41.39|39.39|41.21|39.21|0
1647582900000|2022-03-18 05:55:00|41.41|39.41|41.31|39.31|41.41|39.41|41.24|39.24|0
1647583200000|2022-03-18 06:00:00|41.28|39.28|40.7|38.7|41.33|39.33|40.7|38.7|0
1647583500000|2022-03-18 06:05:00|40.67|38.67|40.54|38.54|40.69|38.69|40.54|38.54|0
1647583800000|2022-03-18 06:10:00|40.55|38.55|40.39|38.39|40.59|38.59|40.28|38.28|0
1647584100000|2022-03-18 06:15:00|40.38|38.38|40.4|38.4|40.53|38.53|40.38|38.38|0
1647584400000|2022-03-18 06:20:00|40.39|38.39|40.29|38.29|40.52|38.52|40.27|38.27|0
1647584700000|2022-03-18 06:25:00|40.3|38.3|40.37|38.37|40.37|38.37|40.25|38.25|0
1647585000000|2022-03-18 06:30:00|40.32|38.32|40.6|38.6|40.6|38.6|40.09|38.09|0
1647585300000|2022-03-18 06:35:00|40.62|38.62|40.51|38.51|40.66|38.66|40.42|38.42|0
1647585600000|2022-03-18 06:40:00|40.5|38.5|40.54|38.54|40.59|38.59|40.4|38.4|0
1647585900000|2022-03-18 06:45:00|40.55|38.55|40.62|38.62|40.62|38.62|40.54|38.54|0
1647586200000|2022-03-18 06:50:00|40.64|38.64|40.61|38.61|40.76|38.76|40.58|38.58|0
1647586500000|2022-03-18 06:55:00|40.62|38.62|40.62|38.62|40.71|38.71|40.61|38.61|0
1647586800000|2022-03-18 07:00:00|40.67|38.67|40.74|38.74|40.83|38.83|40.57|38.57|0
1647587100000|2022-03-18 07:05:00|40.53|38.93|40.62|39.02|40.72|39.12|40.51|38.91|0
1647587400000|2022-03-18 07:10:00|40.63|39.03|40.73|39.13|40.75|39.15|40.55|38.95|0
1647587700000|2022-03-18 07:15:00|40.75|39.15|40.95|39.35|40.95|39.35|40.62|39.02|0
1647588000000|2022-03-18 07:20:00|40.96|39.36|41.61|40.01|42.36|40.76|40.24|38.64|0
1647588300000|2022-03-18 07:25:00|41.62|40.02|41.5|39.9|41.62|40.02|41.4|39.8|0
1647588600000|2022-03-18 07:30:00|41.46|39.86|41.21|39.61|41.5|39.9|41.21|39.61|0
1647588900000|2022-03-18 07:35:00|41.23|39.63|41.41|39.81|41.43|39.83|41.22|39.62|0
1647589200000|2022-03-18 07:40:00|41.43|39.83|41.18|39.58|41.51|39.91|41.16|39.56|0
1647589500000|2022-03-18 07:45:00|41.17|39.57|41.12|39.52|41.2|39.6|41.04|39.44|0
1647589800000|2022-03-18 07:50:00|41.14|39.54|41.25|39.65|41.3|39.7|40.97|39.37|0
1647590100000|2022-03-18 07:55:00|41.29|39.69|41.03|39.43|41.3|39.7|41.03|39.43|0
1647590400000|2022-03-18 08:00:00|41|39.4|41.33|39.73|41.37|39.77|40.93|39.33|0
1647590700000|2022-03-18 08:05:00|41.28|39.68|41.33|39.73|41.46|39.86|41.22|39.62|0
1647591000000|2022-03-18 08:10:00|41.36|39.76|40.98|39.38|41.44|39.84|40.22|38.62|0
1647591300000|2022-03-18 08:15:00|40.99|39.39|41.31|39.71|41.35|39.75|40.99|39.39|0
1647591600000|2022-03-18 08:20:00|41.28|39.68|40.97|39.37|41.33|39.73|40.96|39.36|0
1647591900000|2022-03-18 08:25:00|40.99|39.39|41.27|39.67|41.27|39.67|40.96|39.36|0
1647592200000|2022-03-18 08:30:00|41.24|39.64|41.1|39.5|41.66|40.06|41.1|39.5|0
1647592500000|2022-03-18 08:35:00|41.04|39.44|40.92|39.32|41.12|39.52|40.82|39.22|0
1647592800000|2022-03-18 08:40:00|40.91|39.31|41.06|39.46|41.22|39.62|40.88|39.28|0
1647593100000|2022-03-18 08:45:00|41.07|39.47|41.76|40.16|41.77|40.17|41.07|39.47|0
1647593400000|2022-03-18 08:50:00|41.77|40.17|41.7|40.1|41.77|40.17|41.65|40.05|0
1647593700000|2022-03-18 08:55:00|41.72|40.12|41.47|39.87|41.77|40.17|41.47|39.87|0
1647594000000|2022-03-18 09:00:00|41.45|39.85|41.58|39.98|41.69|40.09|41.36|39.76|0
1647594300000|2022-03-18 09:05:00|41.6|40|41.51|39.91|41.69|40.09|41.46|39.86|0
1647594600000|2022-03-18 09:10:00|41.52|39.92|41.68|40.08|41.72|40.12|41.52|39.92|0
1647594900000|2022-03-18 09:15:00|41.7|40.1|41.81|40.21|41.87|40.27|41.7|40.1|0
1647595200000|2022-03-18 09:20:00|41.82|40.22|41.78|40.18|41.88|40.28|41.7|40.1|0
1647595500000|2022-03-18 09:25:00|41.81|40.21|41.77|40.17|42.09|40.49|41.7|40.1|0
1647595800000|2022-03-18 09:30:00|41.76|40.16|41.67|40.07|41.82|40.22|41.33|39.73|0
1647596100000|2022-03-18 09:35:00|41.69|40.09|41.89|40.29|41.91|40.31|41.69|40.09|0
1647596400000|2022-03-18 09:40:00|41.88|40.28|41.77|40.17|41.95|40.35|41.74|40.14|0
1647596700000|2022-03-18 09:45:00|41.76|40.16|41.91|40.31|41.95|40.35|41.08|39.48|0
1647597000000|2022-03-18 09:50:00|41.89|40.29|41.86|40.26|41.95|40.35|41.83|40.23|0
1647597300000|2022-03-18 09:55:00|41.84|40.24|41.87|40.27|41.89|40.29|41.72|40.12|0
1647597600000|2022-03-18 10:00:00|41.86|40.26|41.71|40.11|41.91|40.31|41.71|40.11|0
1647597900000|2022-03-18 10:05:00|41.69|40.09|41.64|40.04|41.88|40.28|41.62|40.02|0
1647598200000|2022-03-18 10:10:00|41.66|40.06|41.77|40.17|41.84|40.24|41.55|39.95|0
1647598500000|2022-03-18 10:15:00|41.76|40.16|42.15|40.55|42.18|40.58|41.76|40.16|0
1647598800000|2022-03-18 10:20:00|42.18|40.58|42.01|40.41|42.18|40.58|41.95|40.35|0
1647599100000|2022-03-18 10:25:00|42.02|40.42|41.94|40.34|42.04|40.44|41.89|40.29|0
1647599400000|2022-03-18 10:30:00|41.92|40.32|42.04|40.44|42.16|40.56|41.92|40.32|0
1647599700000|2022-03-18 10:35:00|42.05|40.45|42.01|40.41|42.1|40.5|41.97|40.37|0
1647600000000|2022-03-18 10:40:00|42.03|40.43|42.17|40.57|42.26|40.66|41.9|40.3|0
1647600300000|2022-03-18 10:45:00|42.14|40.54|42.2|40.6|42.27|40.67|42.1|40.5|0
1647600600000|2022-03-18 10:50:00|42.22|40.62|42.34|40.74|42.43|40.83|42.19|40.59|0
1647600900000|2022-03-18 10:55:00|42.36|40.76|42.52|40.92|42.79|41.19|42.35|40.75|0
1647601200000|2022-03-18 11:00:00|42.54|40.94|42.64|41.04|42.76|41.16|42.54|40.94|0
1647601500000|2022-03-18 11:05:00|42.66|41.06|42.81|41.21|42.97|41.37|42.66|41.06|0
1647601800000|2022-03-18 11:10:00|42.83|41.23|42.86|41.26|43.09|41.49|42.81|41.21|0
1647602100000|2022-03-18 11:15:00|42.85|41.25|42.62|41.02|42.85|41.25|42.62|41.02|0
1647602400000|2022-03-18 11:20:00|42.64|41.04|42.71|41.11|42.77|41.17|42.62|41.02|0
1647602700000|2022-03-18 11:25:00|42.7|41.1|42.81|41.21|43.1|41.5|42.69|41.09|0
1647603000000|2022-03-18 11:30:00|42.82|41.22|42.59|40.99|42.82|41.22|42.59|40.99|0
1647603300000|2022-03-18 11:35:00|42.6|41|42.51|40.91|42.7|41.1|42.42|40.82|0
1647603600000|2022-03-18 11:40:00|42.5|40.9|42.41|40.81|42.54|40.94|42.32|40.72|0
1647603900000|2022-03-18 11:45:00|42.42|40.82|42.54|40.94|42.59|40.99|42.41|40.81|0
1647604200000|2022-03-18 11:50:00|42.55|40.95|42.63|41.03|42.68|41.08|42.52|40.92|0
1647604500000|2022-03-18 11:55:00|42.64|41.04|42.83|41.23|42.83|41.23|42.52|40.92|0
1647604800000|2022-03-18 12:00:00|42.8|41.2|42.71|41.11|42.88|41.28|42.66|41.06|0
1647605100000|2022-03-18 12:05:00|42.63|41.03|42.58|40.98|42.71|41.11|42.51|40.91|0
1647605400000|2022-03-18 12:10:00|42.57|40.97|42.5|40.9|42.66|41.06|42.48|40.88|0
1647605700000|2022-03-18 12:15:00|42.49|40.89|42.65|41.05|42.76|41.16|42.46|40.86|0
1647606000000|2022-03-18 12:20:00|42.64|41.04|42.39|40.79|42.65|41.05|42.35|40.75|0
1647606300000|2022-03-18 12:25:00|42.38|40.78|42.27|40.67|42.39|40.79|42.24|40.64|0
1647606600000|2022-03-18 12:30:00|42.28|40.68|42.42|40.82|42.48|40.88|42.28|40.68|0
1647606900000|2022-03-18 12:35:00|42.44|40.84|42.27|40.67|42.46|40.86|42.23|40.63|0
1647607200000|2022-03-18 12:40:00|42.25|40.65|42.08|40.48|42.25|40.65|42.03|40.43|0
1647607500000|2022-03-18 12:45:00|42.1|40.5|42.3|40.7|42.35|40.75|42.1|40.5|0
1647607800000|2022-03-18 12:50:00|42.33|40.73|42.59|40.99|42.8|41.2|42.33|40.73|0
1647608100000|2022-03-18 12:55:00|42.61|41.01|42.42|40.82|42.61|41.01|42.4|40.8|0
1647608400000|2022-03-18 13:00:00|42.43|40.83|42.42|40.82|42.49|40.89|42.4|40.8|0
1647608700000|2022-03-18 13:05:00|42.45|40.85|42.57|40.97|42.62|41.02|42.38|40.78|0
1647609000000|2022-03-18 13:10:00|42.55|40.95|42.19|40.59|42.62|41.02|42.12|40.52|0
1647609300000|2022-03-18 13:15:00|42.21|40.61|42.27|40.67|42.29|40.69|42.19|40.59|0
1647609600000|2022-03-18 13:20:00|42.26|40.66|42.12|40.52|42.33|40.73|42.12|40.52|0
1647609900000|2022-03-18 13:25:00|42.1|40.5|41.07|39.47|42.1|40.5|41.04|39.44|0
1647610200000|2022-03-18 13:30:00|41.04|39.44|41.39|39.79|41.66|40.06|40.89|39.29|0
1647610500000|2022-03-18 13:35:00|41.44|39.84|41.09|39.49|41.52|39.92|40.52|38.92|0
1647610800000|2022-03-18 13:40:00|41.1|39.5|41.03|39.43|41.29|39.69|40.86|39.26|0
1647611100000|2022-03-18 13:45:00|41.02|39.42|40.58|38.98|41.08|39.48|40.57|38.97|0
1647611400000|2022-03-18 13:50:00|40.6|39|40.83|39.23|40.88|39.28|40.35|38.75|0
1647611700000|2022-03-18 13:55:00|40.78|39.18|40.39|38.79|40.9|39.3|40.39|38.79|0
1647612000000|2022-03-18 14:00:00|40.33|38.73|39.88|38.28|40.56|38.96|39.71|38.11|0
1647612300000|2022-03-18 14:05:00|39.91|38.31|39.75|38.15|39.94|38.34|39.67|38.07|0
1647612600000|2022-03-18 14:10:00|39.71|38.11|39.41|37.81|41.46|39.86|39|37.4|0
1647612900000|2022-03-18 14:15:00|39.4|37.8|39.73|38.13|39.9|38.3|39.33|37.73|0
1647613200000|2022-03-18 14:20:00|39.75|38.15|39.68|38.08|39.98|38.38|39.51|37.91|0
1647613500000|2022-03-18 14:25:00|39.7|38.1|39.63|38.03|39.71|38.11|39.49|37.89|0
1647613800000|2022-03-18 14:30:00|39.65|38.05|39.75|38.15|39.83|38.23|39.34|37.74|0
1647614100000|2022-03-18 14:35:00|39.78|38.18|40.21|38.61|40.33|38.73|39.66|38.06|0
1647614400000|2022-03-18 14:40:00|40.23|38.63|39.53|37.93|40.38|38.78|39.27|37.67|0
1647614700000|2022-03-18 14:45:00|39.58|37.98|39.74|38.14|39.74|38.14|39.29|37.69|0
1647615000000|2022-03-18 14:50:00|39.77|38.17|39.53|37.93|39.99|38.39|39.53|37.93|0
1647615300000|2022-03-18 14:55:00|39.54|37.94|39.32|37.72|39.64|38.04|39.22|37.62|0
1647615600000|2022-03-18 15:00:00|39.31|37.71|38.95|37.35|39.38|37.78|38.91|37.31|0
1647615900000|2022-03-18 15:05:00|38.94|37.34|38.82|37.22|39.07|37.47|38.69|37.09|0
1647616200000|2022-03-18 15:10:00|38.81|37.21|38.93|37.33|38.96|37.36|38.59|36.99|0
1647616500000|2022-03-18 15:15:00|38.91|37.31|38.81|37.21|39.17|37.57|38.77|37.17|0
1647616800000|2022-03-18 15:20:00|38.79|37.19|39.1|37.5|39.18|37.58|38.79|37.19|0
1647617100000|2022-03-18 15:25:00|39.04|37.44|39.13|37.53|39.39|37.79|39.02|37.42|0
1647617400000|2022-03-18 15:30:00|39.15|37.55|38.83|37.23|39.15|37.55|38.75|37.15|0
1647617700000|2022-03-18 15:35:00|38.84|37.24|38.67|37.07|38.95|37.35|38.38|36.78|0
1647618000000|2022-03-18 15:40:00|38.71|37.11|38.95|37.35|38.98|37.38|38.7|37.1|0
1647618300000|2022-03-18 15:45:00|38.92|37.32|38.98|37.38|39.73|38.13|38.7|37.1|0
1647618600000|2022-03-18 15:50:00|38.96|37.36|39.41|37.81|39.41|37.81|38.73|37.13|0
1647618900000|2022-03-18 15:55:00|39.31|37.71|38.91|37.31|39.31|37.71|38.83|37.23|0
1647619200000|2022-03-18 16:00:00|38.89|37.29|39.55|37.95|39.84|38.24|38.89|37.29|0
1647619500000|2022-03-18 16:05:00|39.53|37.93|39.56|37.96|39.63|38.03|39.4|37.8|0
1647619800000|2022-03-18 16:10:00|39.53|37.93|39.43|37.83|39.59|37.99|39.33|37.73|0
1647620100000|2022-03-18 16:15:00|39.41|37.81|39.27|37.67|39.41|37.81|39.08|37.48|0
1647620400000|2022-03-18 16:20:00|39.28|37.68|39.09|37.49|39.43|37.83|39.07|37.47|0
1647620700000|2022-03-18 16:25:00|39.11|37.51|38.82|37.22|39.39|37.79|38.81|37.21|0
1647621000000|2022-03-18 16:30:00|38.83|37.23|38.72|37.12|38.91|37.31|38.7|37.1|0
1647621300000|2022-03-18 16:35:00|38.7|37.1|38.53|36.93|38.72|37.12|38.51|36.91|0
1647621600000|2022-03-18 16:40:00|38.52|36.92|38.4|36.8|38.54|36.94|38.38|36.78|0
1647621900000|2022-03-18 16:45:00|38.38|36.78|38.68|37.08|38.74|37.14|38.38|36.78|0
1647622200000|2022-03-18 16:50:00|38.65|37.05|38.54|36.94|38.66|37.06|38.48|36.88|0
1647622500000|2022-03-18 16:55:00|38.52|36.92|38.52|36.92|38.6|37|38.36|36.76|0
1647622800000|2022-03-18 17:00:00|38.51|36.91|37.87|36.27|38.91|37.31|37.74|36.14|0
1647623100000|2022-03-18 17:05:00|37.88|36.28|37.6|36|37.98|36.38|37.49|35.89|0
1647623400000|2022-03-18 17:10:00|37.62|36.02|37.98|36.38|38.05|36.45|37.6|36|0
1647623700000|2022-03-18 17:15:00|37.97|36.37|38.12|36.52|38.12|36.52|37.92|36.32|0
1647624000000|2022-03-18 17:20:00|38.11|36.51|37.9|36.3|38.15|36.55|37.86|36.26|0
1647624300000|2022-03-18 17:25:00|37.92|36.32|37.7|36.1|37.93|36.33|37.68|36.08|0
1647624600000|2022-03-18 17:30:00|37.68|36.08|37.67|36.07|37.84|36.24|37.67|36.07|0
1647624900000|2022-03-18 17:35:00|37.68|36.08|37.79|36.19|37.8|36.2|37.67|36.07|0
1647625200000|2022-03-18 17:40:00|37.82|36.22|37.86|36.26|37.93|36.33|37.8|36.2|0
1647625500000|2022-03-18 17:45:00|37.88|36.28|37.77|36.17|37.9|36.3|37.75|36.15|0
1647625800000|2022-03-18 17:50:00|37.79|36.19|37.8|36.2|37.85|36.25|37.75|36.15|0
1647626100000|2022-03-18 17:55:00|37.83|36.23|37.84|36.24|37.97|36.37|37.72|36.12|0
1647626400000|2022-03-18 18:00:00|37.83|36.23|37.87|36.27|37.87|36.27|37.77|36.17|0
1647626700000|2022-03-18 18:05:00|37.86|36.26|38.09|36.49|38.14|36.54|37.86|36.26|0
1647627000000|2022-03-18 18:10:00|38.11|36.51|37.82|36.22|38.17|36.57|37.82|36.22|0
1647627300000|2022-03-18 18:15:00|37.83|36.23|37.72|36.12|37.83|36.23|37.58|35.98|0
1647627600000|2022-03-18 18:20:00|37.73|36.13|37.7|36.1|37.85|36.25|37.67|36.07|0
1647627900000|2022-03-18 18:25:00|37.68|36.08|37.74|36.14|37.9|36.3|37.68|36.08|0
1647628200000|2022-03-18 18:30:00|37.73|36.13|37.75|36.15|37.99|36.39|37.7|36.1|0
1647628500000|2022-03-18 18:35:00|37.77|36.17|37.52|35.92|37.77|36.17|37.45|35.85|0
1647628800000|2022-03-18 18:40:00|37.54|35.94|36.09|34.49|37.88|36.28|35.63|34.03|0
1647629100000|2022-03-18 18:45:00|36.11|34.51|35.21|33.61|36.11|34.51|35.15|33.55|0
1647629400000|2022-03-18 18:50:00|35.19|33.59|35.07|33.47|35.19|33.59|35.05|33.45|0
1647629700000|2022-03-18 18:55:00|35.09|33.49|33.06|31.46|35.19|33.59|32.61|31.01|0
1647630000000|2022-03-18 19:00:00|33.07|31.47|31.98|30.38|33.07|31.47|31.95|30.35|0
1647630300000|2022-03-18 19:05:00|32|30.4|31.83|30.23|32.02|30.42|31.83|30.23|0
1647630600000|2022-03-18 19:10:00|31.84|30.24|31.74|30.14|31.88|30.28|31.7|30.1|0
1647630900000|2022-03-18 19:15:00|31.76|30.16|31.57|29.97|31.77|30.17|31.57|29.97|0
1647631200000|2022-03-18 19:20:00|31.58|29.98|31.43|29.83|31.62|30.02|31.41|29.81|0
1647631500000|2022-03-18 19:25:00|31.41|29.81|31.37|29.77|31.41|29.81|31.26|29.66|0
1647631800000|2022-03-18 19:30:00|31.34|29.74|30.98|29.38|31.38|29.78|30.98|29.38|0
1647632100000|2022-03-18 19:35:00|30.97|29.37|31.31|29.71|32.3|30.7|30.94|29.34|0
1647632400000|2022-03-18 19:40:00|31.27|29.67|30.86|29.26|31.34|29.74|30.85|29.25|0
1647632700000|2022-03-18 19:45:00|30.87|29.27|30.93|29.33|31.08|29.48|30.81|29.21|0
1647633000000|2022-03-18 19:50:00|30.91|29.31|30.99|29.39|31.25|29.65|30.87|29.27|0
1647633300000|2022-03-18 19:55:00|31.01|29.41|30.98|29.38|31.07|29.47|30.74|29.14|0
1647633600000|2022-03-18 20:00:00|30.99|29.39|30.86|29.26|31.02|29.42|30.75|29.15|0
1647633900000|2022-03-18 20:05:00|30.87|29.27|30.76|29.16|30.88|29.28|30.73|29.13|0
1647634200000|2022-03-18 20:10:00|30.79|29.19|30.67|29.07|30.79|29.19|30.63|29.03|0
1647849600000|2022-03-21 08:00:00|31.26|28.86|31.02|28.62|31.28|28.88|30.97|28.57|0
1647849900000|2022-03-21 08:05:00|31.03|28.63|30.98|28.58|31.18|28.78|30.92|28.52|0
1647850200000|2022-03-21 08:10:00|30.99|28.59|31.4|29|31.88|29.48|30.87|28.47|0
1647850500000|2022-03-21 08:15:00|31.38|28.98|31.1|28.7|31.39|28.99|31.07|28.67|0
1647850800000|2022-03-21 08:20:00|31.11|28.71|31.15|28.75|31.19|28.79|31.09|28.69|0
1647851100000|2022-03-21 08:25:00|31.14|28.74|31.29|28.89|31.33|28.93|31.14|28.74|0
1647851400000|2022-03-21 08:30:00|31.3|28.9|31.2|28.8|31.3|28.9|31.08|28.68|0
1647851700000|2022-03-21 08:35:00|31.19|28.79|29.89|27.49|31.24|28.84|29.86|27.46|0
1647852000000|2022-03-21 08:40:00|29.9|27.5|30|27.6|30.07|27.67|29.84|27.44|0
1647852300000|2022-03-21 08:45:00|29.99|27.59|30.03|27.63|30.05|27.65|29.9|27.5|0
1647852600000|2022-03-21 08:50:00|30.02|27.62|30.18|27.78|30.23|27.83|30.02|27.62|0
1647852900000|2022-03-21 08:55:00|30.19|27.79|30.11|27.71|30.24|27.84|30.1|27.7|0
1647853200000|2022-03-21 09:00:00|30.1|27.7|30.12|27.72|30.17|27.77|30.03|27.63|0
1647853500000|2022-03-21 09:05:00|30.35|27.95|30.24|27.84|30.48|28.08|30.12|27.72|0
1647853800000|2022-03-21 09:10:00|30.25|27.85|30.18|27.78|30.25|27.85|30.15|27.75|0
1647854100000|2022-03-21 09:15:00|30.17|27.77|30.03|27.63|30.24|27.84|30.01|27.61|0
1647854400000|2022-03-21 09:20:00|30.02|27.62|29.93|27.53|30.02|27.62|29.85|27.45|0
1647854700000|2022-03-21 09:25:00|29.77|27.37|29.75|27.35|29.86|27.46|29.75|27.35|0
1647855000000|2022-03-21 09:30:00|29.77|27.37|29.66|27.26|29.8|27.4|29.65|27.25|0
1647855300000|2022-03-21 09:35:00|29.67|27.27|29.8|27.4|29.83|27.43|29.61|27.21|0
1647855600000|2022-03-21 09:40:00|29.83|27.43|29.83|27.43|29.84|27.44|29.78|27.38|0
1647855900000|2022-03-21 09:45:00|29.82|27.42|29.88|27.48|29.92|27.52|29.81|27.41|0
1647856200000|2022-03-21 09:50:00|29.87|27.47|29.92|27.52|29.96|27.56|29.87|27.47|0
1647856500000|2022-03-21 09:55:00|29.91|27.51|29.85|27.45|29.94|27.54|29.83|27.43|0
1647856800000|2022-03-21 10:00:00|29.86|27.46|29.97|27.57|30.01|27.61|29.82|27.42|0
1647857100000|2022-03-21 10:05:00|29.96|27.56|29.91|27.51|29.99|27.59|29.89|27.49|0
1647857400000|2022-03-21 10:10:00|29.93|27.53|29.85|27.45|29.94|27.54|29.82|27.42|0
1647857700000|2022-03-21 10:15:00|29.88|27.48|29.98|27.58|30|27.6|29.85|27.45|0
1647858000000|2022-03-21 10:20:00|29.99|27.59|30.08|27.68|30.08|27.68|29.9|27.5|0
1647858300000|2022-03-21 10:25:00|30.07|27.67|30.41|28.01|30.42|28.02|29.57|27.17|0
1647858600000|2022-03-21 10:30:00|30.42|28.02|30.48|28.08|30.49|28.09|30.36|27.96|0
1647858900000|2022-03-21 10:35:00|30.49|28.09|30.47|28.07|30.5|28.1|30.42|28.02|0
1647859200000|2022-03-21 10:40:00|30.46|28.06|30.34|27.94|30.51|28.11|30.33|27.93|0
1647859500000|2022-03-21 10:45:00|30.35|27.95|30.39|27.99|30.41|28.01|30.31|27.91|0
1647859800000|2022-03-21 10:50:00|30.38|27.98|30.46|28.06|30.48|28.08|30.38|27.98|0
1647860100000|2022-03-21 10:55:00|30.44|28.04|30.23|27.83|30.44|28.04|30.22|27.82|0
1647860400000|2022-03-21 11:00:00|30.24|27.84|30.07|27.67|30.26|27.86|30.06|27.66|0
1647860700000|2022-03-21 11:05:00|30.06|27.66|30.04|27.64|30.06|27.66|29.86|27.46|0
1647861000000|2022-03-21 11:10:00|30.51|28.11|29.82|27.42|30.51|28.11|29.82|27.42|0
1647861300000|2022-03-21 11:15:00|29.8|27.4|29.61|27.21|29.92|27.52|29.61|27.21|0
1647861600000|2022-03-21 11:20:00|29.62|27.22|29.66|27.26|29.76|27.36|29.54|27.14|0
1647861900000|2022-03-21 11:25:00|29.67|27.27|29.67|27.27|29.71|27.31|29.63|27.23|0
1647862200000|2022-03-21 11:30:00|29.7|27.3|29.61|27.21|29.72|27.32|29.59|27.19|0
1647862500000|2022-03-21 11:35:00|29.59|27.19|28.73|26.33|29.69|27.29|28.71|26.31|0
1647862800000|2022-03-21 11:40:00|28.72|26.32|30.52|28.12|30.53|28.13|28.27|25.87|0
1647863100000|2022-03-21 11:45:00|30.5|28.1|33.09|30.69|34.43|32.03|30.49|28.09|0
1647863400000|2022-03-21 11:50:00|33.1|30.7|33.18|30.78|33.21|30.81|33.08|30.68|0
1647863700000|2022-03-21 11:55:00|33.19|30.79|33.2|30.8|33.27|30.87|33.17|30.77|0
1647864000000|2022-03-21 12:00:00|33.21|30.81|33.3|30.9|33.3|30.9|33.11|30.71|0
1647864300000|2022-03-21 12:05:00|33.29|30.89|33.34|30.94|33.34|30.94|33.22|30.82|0
1647864600000|2022-03-21 12:10:00|33.32|30.92|33.24|30.84|33.34|30.94|33.17|30.77|0
1647864900000|2022-03-21 12:15:00|33.28|30.88|33.33|30.93|33.39|30.99|33.25|30.85|0
1647865200000|2022-03-21 12:20:00|33.35|30.95|33.44|31.04|33.49|31.09|33.26|30.86|0
1647865500000|2022-03-21 12:25:00|33.43|31.03|33.46|31.06|33.52|31.12|33.39|30.99|0
1647865800000|2022-03-21 12:30:00|33.47|31.07|33.47|31.07|33.53|31.13|33.43|31.03|0
1647866100000|2022-03-21 12:35:00|33.46|31.06|33.43|31.03|33.53|31.13|33.38|30.98|0
1647866400000|2022-03-21 12:40:00|33.44|31.04|33.41|31.01|33.5|31.1|33.34|30.94|0
1647866700000|2022-03-21 12:45:00|33.42|31.02|33.41|31.01|33.54|31.14|33.41|31.01|0
1647867000000|2022-03-21 12:50:00|33.4|31|33.24|30.84|33.44|31.04|33.23|30.83|0
1647867300000|2022-03-21 12:55:00|33.25|30.85|33.34|30.94|33.38|30.98|33.23|30.83|0
1647867600000|2022-03-21 13:00:00|33.32|30.92|33.35|30.95|33.5|31.1|33.32|30.92|0
1647867900000|2022-03-21 13:05:00|33.36|30.96|33.22|30.82|33.38|30.98|33.18|30.78|0
1647868200000|2022-03-21 13:10:00|33.23|30.83|33.21|30.81|33.29|30.89|33.17|30.77|0
1647868500000|2022-03-21 13:15:00|33.22|30.82|33.18|30.78|33.25|30.85|33.16|30.76|0
1647868800000|2022-03-21 13:20:00|33.19|30.79|33.15|30.75|33.22|30.82|33.09|30.69|0
1647869100000|2022-03-21 13:25:00|33.16|30.76|33.33|30.93|33.37|30.97|33.09|30.69|0
1647869400000|2022-03-21 13:30:00|33.15|30.75|32.5|30.1|33.26|30.86|32.5|30.1|0
1647869700000|2022-03-21 13:35:00|32.48|30.08|32.24|29.84|32.48|30.08|32.18|29.78|0
1647870000000|2022-03-21 13:40:00|32.18|29.78|32.48|30.08|32.56|30.16|32.14|29.74|0
1647870300000|2022-03-21 13:45:00|32.41|30.01|33.81|31.41|33.82|31.42|32.39|29.99|0
1647870600000|2022-03-21 13:50:00|33.79|31.39|34.39|31.99|34.44|32.04|33.59|31.19|0
1647870900000|2022-03-21 13:55:00|34.34|31.94|34.37|31.97|34.4|32|34.09|31.69|0
1647871200000|2022-03-21 14:00:00|34.36|31.96|34.58|32.18|34.58|32.18|34.2|31.8|0
1647871500000|2022-03-21 14:05:00|34.61|32.21|34.6|32.2|34.87|32.47|34.43|32.03|0
1647871800000|2022-03-21 14:10:00|34.59|32.19|34.7|32.3|34.81|32.41|34.44|32.04|0
1647872100000|2022-03-21 14:15:00|34.65|32.25|34.59|32.19|34.78|32.38|34.49|32.09|0
1647872400000|2022-03-21 14:20:00|34.62|32.22|34.71|32.31|34.96|32.56|34.62|32.22|0
1647872700000|2022-03-21 14:25:00|34.72|32.32|34.93|32.53|35.06|32.66|34.72|32.32|0
1647873000000|2022-03-21 14:30:00|34.91|32.51|34.29|31.89|35|32.6|34.13|31.73|0
1647873300000|2022-03-21 14:35:00|34.26|31.86|33.85|31.45|34.32|31.92|33.85|31.45|0
1647873600000|2022-03-21 14:40:00|33.86|31.46|33.81|31.41|33.97|31.57|33.66|31.26|0
1647873900000|2022-03-21 14:45:00|33.82|31.42|33.59|31.19|33.93|31.53|33.56|31.16|0
1647874200000|2022-03-21 14:50:00|33.6|31.2|33.45|31.05|33.6|31.2|33.43|31.03|0
1647874500000|2022-03-21 14:55:00|33.33|30.93|33.11|30.71|33.45|31.05|33.01|30.61|0
1647874800000|2022-03-21 15:00:00|33.1|30.7|33.14|30.74|33.14|30.74|32.9|30.5|0
1647875100000|2022-03-21 15:05:00|33.12|30.72|33.4|31|33.41|31.01|33.04|30.64|0
1647875400000|2022-03-21 15:10:00|33.39|30.99|33.2|30.8|33.39|30.99|33.11|30.71|0
1647875700000|2022-03-21 15:15:00|33.19|30.79|31.49|29.09|33.73|31.33|31.48|29.08|0
1647876000000|2022-03-21 15:20:00|31.48|29.08|30.33|27.93|31.48|29.08|30.27|27.87|0
1647876300000|2022-03-21 15:25:00|30.35|27.95|30.29|27.89|30.36|27.96|30.16|27.76|0
1647876600000|2022-03-21 15:30:00|30.28|27.88|30.36|27.96|30.46|28.06|30.25|27.85|0
1647876900000|2022-03-21 15:35:00|30.33|27.93|30.45|28.05|30.63|28.23|30.27|27.87|0
1647877200000|2022-03-21 15:40:00|30.43|28.03|30.64|28.24|30.7|28.3|30.24|27.84|0
1647877500000|2022-03-21 15:45:00|30.67|28.27|30.63|28.23|30.69|28.29|30.46|28.06|0
1647877800000|2022-03-21 15:50:00|30.6|28.2|30.42|28.02|30.68|28.28|30.23|27.83|0
1647878100000|2022-03-21 15:55:00|30.47|28.07|30.28|27.88|30.55|28.15|30.14|27.74|0
1647878400000|2022-03-21 16:00:00|30.34|27.94|30.55|28.15|30.59|28.19|30.22|27.82|0
1647878700000|2022-03-21 16:05:00|30.53|28.13|30.36|27.96|30.69|28.29|30.3|27.9|0
1647879000000|2022-03-21 16:10:00|30.4|28|30.33|27.93|30.5|28.1|30.29|27.89|0
1647879300000|2022-03-21 16:15:00|30.32|27.92|30.33|27.93|30.56|28.16|30.25|27.85|0
1647879600000|2022-03-21 16:20:00|30.34|27.94|30.16|27.76|30.38|27.98|30.1|27.7|0
1647879900000|2022-03-21 16:25:00|30.13|27.73|30.28|27.88|30.34|27.94|30.08|27.68|0
1647880200000|2022-03-21 16:30:00|30.27|27.87|31.31|28.91|31.46|29.06|30.26|27.86|0
1647880500000|2022-03-21 16:35:00|31.33|28.93|32.13|29.73|32.48|30.08|31.2|28.8|0
1647880800000|2022-03-21 16:40:00|32.12|29.72|31.68|29.28|32.15|29.75|31.68|29.28|0
1647881100000|2022-03-21 16:45:00|31.71|29.31|31.71|29.31|31.91|29.51|31.62|29.22|0
1647881400000|2022-03-21 16:50:00|31.79|29.39|32.54|30.14|32.56|30.16|31.77|29.37|0
1647881700000|2022-03-21 16:55:00|32.56|30.16|32.57|30.17|33.33|30.93|31.87|29.47|0
1647882000000|2022-03-21 17:00:00|32.54|30.14|32.89|30.49|32.93|30.53|32.53|30.13|0
1647882300000|2022-03-21 17:05:00|32.9|30.5|32.62|30.22|32.93|30.53|32.51|30.11|0
1647882600000|2022-03-21 17:10:00|32.61|30.21|32.87|30.47|33|30.6|32.58|30.18|0
1647882900000|2022-03-21 17:15:00|32.89|30.49|33.48|31.08|33.48|31.08|32.86|30.46|0
1647883200000|2022-03-21 17:20:00|33.45|31.05|33.15|30.75|33.51|31.11|33.12|30.72|0
1647883500000|2022-03-21 17:25:00|33.16|30.76|33.15|30.75|33.22|30.82|32.9|30.5|0
1647883800000|2022-03-21 17:30:00|33.18|30.78|32.68|30.28|33.22|30.82|32.63|30.23|0
1647884100000|2022-03-21 17:35:00|32.75|30.35|32.53|30.13|32.9|30.5|32.41|30.01|0
1647884400000|2022-03-21 17:40:00|32.54|30.14|32.91|30.51|33.06|30.66|32.52|30.12|0
1647884700000|2022-03-21 17:45:00|32.86|30.46|32.68|30.28|33.01|30.61|32.61|30.21|0
1647885000000|2022-03-21 17:50:00|32.62|30.22|32.64|30.24|32.78|30.38|32.49|30.09|0
1647885300000|2022-03-21 17:55:00|32.62|30.22|32.45|30.05|32.82|30.42|32.45|30.05|0
1647885600000|2022-03-21 18:00:00|32.48|30.08|32.62|30.22|32.78|30.38|32.32|29.92|0
1647885900000|2022-03-21 18:05:00|32.66|30.26|32.47|30.07|32.86|30.46|32.45|30.05|0
1647886200000|2022-03-21 18:10:00|32.54|30.14|32.76|30.36|32.8|30.4|32.51|30.11|0
1647886500000|2022-03-21 18:15:00|32.79|30.39|32.62|30.22|32.88|30.48|32.62|30.22|0
1647886800000|2022-03-21 18:20:00|32.63|30.23|32.37|29.97|32.9|30.5|32.3|29.9|0
1647887100000|2022-03-21 18:25:00|32.36|29.96|32.23|29.83|32.52|30.12|32.2|29.8|0
1647887400000|2022-03-21 18:30:00|32.24|29.84|32.41|30.01|32.45|30.05|32.19|29.79|0
1647887700000|2022-03-21 18:35:00|32.35|29.95|32.35|29.95|32.52|30.12|32.27|29.87|0
1647888000000|2022-03-21 18:40:00|32.38|29.98|32.24|29.84|32.57|30.17|32.18|29.78|0
1647888300000|2022-03-21 18:45:00|32.28|29.88|32.42|30.02|32.46|30.06|31.99|29.59|0
1647888600000|2022-03-21 18:50:00|32.43|30.03|32.55|30.15|32.57|30.17|32.29|29.89|0
1647888900000|2022-03-21 18:55:00|32.53|30.13|33.18|30.78|33.2|30.8|32.53|30.13|0
1647889200000|2022-03-21 19:00:00|33.2|30.8|33.17|30.77|33.24|30.84|33.04|30.64|0
1647889500000|2022-03-21 19:05:00|33.15|30.75|33|30.6|33.21|30.81|32.91|30.51|0
1647889800000|2022-03-21 19:10:00|32.98|30.58|32.59|30.19|33|30.6|32.59|30.19|0
1647890100000|2022-03-21 19:15:00|32.58|30.18|32.77|30.37|32.78|30.38|32.33|29.93|0
1647890400000|2022-03-21 19:20:00|32.76|30.36|32.43|30.03|32.83|30.43|32.39|29.99|0
1647890700000|2022-03-21 19:25:00|32.48|30.08|32.25|29.85|32.48|30.08|32.23|29.83|0
1647891000000|2022-03-21 19:30:00|32.21|29.81|33.03|30.63|33.13|30.73|32.21|29.81|0
1647891300000|2022-03-21 19:35:00|33.07|30.67|33.19|30.79|33.22|30.82|32.93|30.53|0
1647891600000|2022-03-21 19:40:00|33.18|30.78|33.3|30.9|33.33|30.93|33|30.6|0
1647891900000|2022-03-21 19:45:00|33.25|30.85|33.66|31.26|33.66|31.26|33.11|30.71|0
1647892200000|2022-03-21 19:50:00|32.45|30.05|32.5|30.1|32.94|30.54|32.4|30|0
1647892500000|2022-03-21 19:55:00|32.48|30.08|32.08|29.68|32.59|30.19|32.04|29.64|0
1647892800000|2022-03-21 20:00:00|32.07|29.67|32.1|29.7|33.02|30.62|32.05|29.65|0
1647893100000|2022-03-21 20:05:00|32.13|29.73|32.17|29.77|32.18|29.78|32.06|29.66|0
1647893400000|2022-03-21 20:10:00|32.16|29.76|32.07|29.67|32.16|29.76|32.05|29.65|0
1647893700000|2022-03-21 20:15:00|32.29|29.49|32.26|29.46|32.33|29.53|32.26|29.46|0
1647894000000|2022-03-21 20:20:00|32.22|29.42|32.19|29.39|32.23|29.43|32.17|29.37|0
1647894300000|2022-03-21 20:25:00|32.17|29.37|32.23|29.43|32.26|29.46|32.16|29.36|0
1647894600000|2022-03-21 20:30:00|32.24|29.44|32.15|29.35|32.24|29.44|32.15|29.35|0
1647894900000|2022-03-21 20:35:00|32.16|29.36|32.13|29.33|32.16|29.36|32.1|29.3|0
1647895200000|2022-03-21 20:40:00|32.14|29.34|32.1|29.3|32.14|29.34|32.09|29.29|0
1647895500000|2022-03-21 20:45:00|32.09|29.29|32.1|29.3|32.13|29.33|32.05|29.25|0
1647895800000|2022-03-21 20:50:00|32.11|29.31|32.13|29.33|32.13|29.33|32.06|29.26|0
1647896100000|2022-03-21 20:55:00|32.12|29.32|32.15|29.35|32.18|29.38|32.12|29.32|0
1647896400000|2022-03-21 21:00:00|32.17|29.37|32.16|29.36|32.17|29.37|32.13|29.33|0
1647896700000|2022-03-21 21:05:00|32.17|29.37|32.17|29.37|32.22|29.42|32.17|29.37|0
1647897000000|2022-03-21 21:10:00|32.18|29.38|32.16|29.36|32.18|29.38|32.16|29.36|0
1647897300000|2022-03-21 21:15:00|32.17|29.37|32.19|29.39|32.21|29.41|32.17|29.37|0
1647897600000|2022-03-21 21:20:00|32.17|29.37|32.21|29.41|32.21|29.41|32.17|29.37|0
1647897900000|2022-03-21 21:25:00|32.2|29.4|32.2|29.4|32.2|29.4|32.2|29.4|0
1647898200000|2022-03-21 21:30:00|32.22|29.42|32.22|29.42|32.22|29.42|32.19|29.39|0
1647898500000|2022-03-21 21:35:00|32.2|29.4|32.23|29.43|32.26|29.46|32.2|29.4|0
1647898800000|2022-03-21 21:40:00|32.22|29.42|32.24|29.44|32.24|29.44|32.21|29.41|0
1647899100000|2022-03-21 21:45:00|32.25|29.45|32.22|29.42|32.25|29.45|32.21|29.41|0
1647899400000|2022-03-21 21:50:00|32.23|29.43|32.22|29.42|32.23|29.43|32.22|29.42|0
1647899700000|2022-03-21 21:55:00|32.21|29.41|32.2|29.4|32.23|29.43|32.2|29.4|0
1647900000000|2022-03-21 22:00:00|32.24|29.44|32.36|29.56|32.38|29.58|32.24|29.44|0
1647900300000|2022-03-21 22:05:00|32.37|29.57|32.39|29.59|32.41|29.61|32.3|29.5|0
1647900600000|2022-03-21 22:10:00|32.38|29.58|32.36|29.56|32.38|29.58|32.31|29.51|0
1647900900000|2022-03-21 22:15:00|32.35|29.55|32.38|29.58|32.38|29.58|32.35|29.55|0
1647901200000|2022-03-21 22:20:00|32.39|29.59|32.46|29.66|32.46|29.66|32.38|29.58|0
1647901500000|2022-03-21 22:25:00|32.45|29.65|32.43|29.63|32.46|29.66|32.42|29.62|0
1647901800000|2022-03-21 22:30:00|32.44|29.64|32.5|29.7|32.52|29.72|32.43|29.63|0
1647902100000|2022-03-21 22:35:00|32.49|29.69|32.44|29.64|32.5|29.7|32.44|29.64|0
1647902400000|2022-03-21 22:40:00|32.43|29.63|32.41|29.61|32.43|29.63|32.41|29.61|0
1647902700000|2022-03-21 22:45:00|32.42|29.62|32.48|29.68|32.51|29.71|32.42|29.62|0
1647903000000|2022-03-21 22:50:00|32.47|29.67|32.41|29.61|32.48|29.68|32.41|29.61|0
1647903300000|2022-03-21 22:55:00|32.42|29.62|32.49|29.69|32.49|29.69|32.42|29.62|0
1647903600000|2022-03-21 23:00:00|32.5|29.7|32.47|29.67|32.5|29.7|32.46|29.66|0
1647903900000|2022-03-21 23:05:00|32.49|29.69|32.51|29.71|32.53|29.73|32.46|29.66|0
1647904200000|2022-03-21 23:10:00|32.5|29.7|32.61|29.81|32.64|29.84|32.5|29.7|0
1647904500000|2022-03-21 23:15:00|32.62|29.82|32.57|29.77|32.64|29.84|32.57|29.77|0
1647904800000|2022-03-21 23:20:00|32.56|29.76|32.56|29.76|32.61|29.81|32.55|29.75|0
1647905100000|2022-03-21 23:25:00|32.55|29.75|32.52|29.72|32.62|29.82|32.5|29.7|0
1647905400000|2022-03-21 23:30:00|32.51|29.71|32.55|29.75|32.59|29.79|32.51|29.71|0
1647905700000|2022-03-21 23:35:00|32.56|29.76|32.53|29.73|32.58|29.78|32.53|29.73|0
1647906000000|2022-03-21 23:40:00|32.55|29.75|32.63|29.83|32.66|29.86|32.52|29.72|0
1647906300000|2022-03-21 23:45:00|32.64|29.84|32.67|29.87|32.67|29.87|32.61|29.81|0
1647906600000|2022-03-21 23:50:00|32.65|29.85|32.71|29.91|32.72|29.92|32.6|29.8|0
1647906900000|2022-03-21 23:55:00|32.72|29.92|32.83|30.03|32.83|30.03|32.72|29.92|0
1647907200000|2022-03-22 00:00:00|32.86|30.06|32.87|30.07|32.96|30.16|32.85|30.05|0
1647907500000|2022-03-22 00:05:00|32.86|30.06|32.91|30.11|32.97|30.17|32.84|30.04|0
1647907800000|2022-03-22 00:10:00|32.9|30.1|32.94|30.14|32.97|30.17|32.89|30.09|0
1647908100000|2022-03-22 00:15:00|32.95|30.15|32.97|30.17|32.99|30.19|32.9|30.1|0
1647908400000|2022-03-22 00:20:00|32.95|30.15|32.92|30.12|32.95|30.15|32.85|30.05|0
1647908700000|2022-03-22 00:25:00|32.94|30.14|32.98|30.18|32.98|30.18|32.89|30.09|0
1647909000000|2022-03-22 00:30:00|32.97|30.17|32.98|30.18|33.05|30.25|32.96|30.16|0
1647909300000|2022-03-22 00:35:00|32.96|30.16|33.06|30.26|33.07|30.27|32.96|30.16|0
1647909600000|2022-03-22 00:40:00|33.05|30.25|33.05|30.25|33.16|30.36|33.04|30.24|0
1647909900000|2022-03-22 00:45:00|33.04|30.24|33.13|30.33|33.17|30.37|33.04|30.24|0
1647910200000|2022-03-22 00:50:00|33.11|30.31|33.14|30.34|33.15|30.35|33.07|30.27|0
1647910500000|2022-03-22 00:55:00|33.15|30.35|33.25|30.45|33.25|30.45|33.15|30.35|0
1647910800000|2022-03-22 01:00:00|33.26|30.46|33.32|30.52|33.5|30.7|33.25|30.45|0
1647911100000|2022-03-22 01:05:00|33.3|30.5|33.32|30.52|33.35|30.55|33.23|30.43|0
1647911400000|2022-03-22 01:10:00|33.31|30.51|33.2|30.4|33.32|30.52|33.15|30.35|0
1647911700000|2022-03-22 01:15:00|33.19|30.39|33.18|30.38|33.22|30.42|33.15|30.35|0
1647912000000|2022-03-22 01:20:00|33.16|30.36|33.19|30.39|33.23|30.43|33.09|30.29|0
1647912300000|2022-03-22 01:25:00|33.2|30.4|33.11|30.31|33.27|30.47|33.07|30.27|0
1647912600000|2022-03-22 01:30:00|33.1|30.3|33.17|30.37|33.18|30.38|33.09|30.29|0
1647912900000|2022-03-22 01:35:00|33.18|30.38|33.07|30.27|33.2|30.4|33.07|30.27|0
1647913200000|2022-03-22 01:40:00|33.06|30.26|33.25|30.45|33.27|30.47|33.06|30.26|0
1647913500000|2022-03-22 01:45:00|33.24|30.44|33.28|30.48|33.32|30.52|33.19|30.39|0
1647913800000|2022-03-22 01:50:00|33.25|30.45|33.21|30.41|33.25|30.45|33.17|30.37|0
1647914100000|2022-03-22 01:55:00|33.19|30.39|33.18|30.38|33.26|30.46|33.16|30.36|0
1647914400000|2022-03-22 02:00:00|33.16|30.36|33.16|30.36|33.23|30.43|33.13|30.33|0
1647914700000|2022-03-22 02:05:00|33.18|30.38|33.17|30.37|33.25|30.45|33.16|30.36|0
1647915000000|2022-03-22 02:10:00|33.18|30.38|33.2|30.4|33.2|30.4|33.1|30.3|0
1647915300000|2022-03-22 02:15:00|33.21|30.41|33.24|30.44|33.27|30.47|33.19|30.39|0
1647915600000|2022-03-22 02:20:00|33.26|30.46|33.24|30.44|33.26|30.46|33.21|30.41|0
1647915900000|2022-03-22 02:25:00|33.25|30.45|33.25|30.45|33.28|30.48|33.17|30.37|0
1647916200000|2022-03-22 02:30:00|33.27|30.47|33.22|30.42|33.28|30.48|33.18|30.38|0
1647916500000|2022-03-22 02:35:00|33.21|30.41|33.03|30.23|33.22|30.42|33.02|30.22|0
1647916800000|2022-03-22 02:40:00|33.02|30.22|32.96|30.16|33.08|30.28|32.94|30.14|0
1647917100000|2022-03-22 02:45:00|32.94|30.14|32.95|30.15|32.97|30.17|32.93|30.13|0
1647917400000|2022-03-22 02:50:00|32.94|30.14|32.74|29.94|32.95|30.15|32.7|29.9|0
1647917700000|2022-03-22 02:55:00|32.76|29.96|32.9|30.1|32.91|30.11|32.76|29.96|0
1647918000000|2022-03-22 03:00:00|32.88|30.08|33.08|30.28|33.08|30.28|32.85|30.05|0
1647918300000|2022-03-22 03:05:00|33.09|30.29|33.06|30.26|33.12|30.32|33.06|30.26|0
1647918600000|2022-03-22 03:10:00|33.07|30.27|33.06|30.26|33.07|30.27|32.98|30.18|0
1647918900000|2022-03-22 03:15:00|33.05|30.25|32.99|30.19|33.06|30.26|32.92|30.12|0
1647919200000|2022-03-22 03:20:00|32.97|30.17|32.86|30.06|32.99|30.19|32.86|30.06|0
1647919500000|2022-03-22 03:25:00|32.88|30.08|32.81|30.01|32.88|30.08|32.78|29.98|0
1647919800000|2022-03-22 03:30:00|32.8|30|32.85|30.05|32.87|30.07|32.8|30|0
1647920100000|2022-03-22 03:35:00|32.84|30.04|32.87|30.07|32.87|30.07|32.78|29.98|0
1647920400000|2022-03-22 03:40:00|32.89|30.09|32.84|30.04|33|30.2|32.8|30|0
1647920700000|2022-03-22 03:45:00|32.85|30.05|32.86|30.06|32.88|30.08|32.84|30.04|0
1647921000000|2022-03-22 03:50:00|32.83|30.03|32.88|30.08|32.9|30.1|32.76|29.96|0
1647921300000|2022-03-22 03:55:00|32.89|30.09|32.96|30.16|32.96|30.16|32.87|30.07|0
1647921600000|2022-03-22 04:00:00|32.98|30.18|33.03|30.23|33.05|30.25|32.94|30.14|0
1647921900000|2022-03-22 04:05:00|33.02|30.22|32.96|30.16|33.03|30.23|32.95|30.15|0
1647922200000|2022-03-22 04:10:00|32.97|30.17|32.83|30.03|32.97|30.17|32.79|29.99|0
1647922500000|2022-03-22 04:15:00|32.82|30.02|32.93|30.13|32.93|30.13|32.82|30.02|0
1647922800000|2022-03-22 04:20:00|32.92|30.12|33.07|30.27|33.07|30.27|32.92|30.12|0
1647923100000|2022-03-22 04:25:00|33.06|30.26|33.03|30.23|33.07|30.27|33.03|30.23|0
1647923400000|2022-03-22 04:30:00|33.01|30.21|33.02|30.22|33.02|30.22|32.96|30.16|0
1647923700000|2022-03-22 04:35:00|33.01|30.21|33.07|30.27|33.07|30.27|33|30.2|0
1647924000000|2022-03-22 04:40:00|33.05|30.25|33.02|30.22|33.05|30.25|32.98|30.18|0
1647924300000|2022-03-22 04:45:00|33.01|30.21|33.12|30.32|33.12|30.32|33.01|30.21|0
1647924600000|2022-03-22 04:50:00|33.1|30.3|33.06|30.26|33.13|30.33|33.06|30.26|0
1647924900000|2022-03-22 04:55:00|33.03|30.23|33|30.2|33.03|30.23|32.98|30.18|0
1647925200000|2022-03-22 05:00:00|33.01|30.21|33.09|30.29|33.09|30.29|32.98|30.18|0
1647925500000|2022-03-22 05:05:00|33.07|30.27|33.19|30.39|33.21|30.41|33.07|30.27|0
1647925800000|2022-03-22 05:10:00|33.18|30.38|33.24|30.44|33.24|30.44|33.17|30.37|0
1647926100000|2022-03-22 05:15:00|33.23|30.43|33.19|30.39|33.27|30.47|33.19|30.39|0
1647926400000|2022-03-22 05:20:00|33.2|30.4|33.21|30.41|33.23|30.43|33.19|30.39|0
1647926700000|2022-03-22 05:25:00|33.19|30.39|33.11|30.31|33.19|30.39|33.11|30.31|0
1647927000000|2022-03-22 05:30:00|33.07|30.27|33.06|30.26|33.11|30.31|33.05|30.25|0
1647927300000|2022-03-22 05:35:00|33.05|30.25|32.9|30.1|33.08|30.28|32.88|30.08|0
1647927600000|2022-03-22 05:40:00|32.89|30.09|32.89|30.09|33.01|30.21|32.89|30.09|0
1647927900000|2022-03-22 05:45:00|32.91|30.11|32.94|30.14|32.98|30.18|32.88|30.08|0
1647928200000|2022-03-22 05:50:00|32.92|30.12|32.91|30.11|32.96|30.16|32.88|30.08|0
1647928500000|2022-03-22 05:55:00|32.9|30.1|32.93|30.13|32.96|30.16|32.88|30.08|0
1647928800000|2022-03-22 06:00:00|32.95|30.15|32.83|30.03|33.03|30.23|32.79|29.99|0
1647929100000|2022-03-22 06:05:00|32.84|30.04|32.84|30.04|32.89|30.09|32.83|30.03|0
1647929400000|2022-03-22 06:10:00|32.83|30.03|32.79|29.99|32.87|30.07|32.76|29.96|0
1647929700000|2022-03-22 06:15:00|32.8|30|32.72|29.92|32.8|30|32.62|29.82|0
1647930000000|2022-03-22 06:20:00|32.71|29.91|32.77|29.97|32.77|29.97|32.66|29.86|0
1647930300000|2022-03-22 06:25:00|32.76|29.96|32.83|30.03|32.86|30.06|32.76|29.96|0
1647930600000|2022-03-22 06:30:00|32.82|30.02|32.88|30.08|32.9|30.1|32.82|30.02|0
1647930900000|2022-03-22 06:35:00|32.87|30.07|32.71|29.91|32.87|30.07|32.7|29.9|0
1647931200000|2022-03-22 06:40:00|32.69|29.89|32.82|30.02|32.87|30.07|32.67|29.87|0
1647931500000|2022-03-22 06:45:00|32.83|30.03|32.84|30.04|32.91|30.11|32.82|30.02|0
1647931800000|2022-03-22 06:50:00|32.85|30.05|32.88|30.08|32.91|30.11|32.79|29.99|0
1647932100000|2022-03-22 06:55:00|32.86|30.06|32.89|30.09|32.9|30.1|32.81|30.01|0
1647932400000|2022-03-22 07:00:00|32.86|30.06|32.85|30.05|32.97|30.17|32.75|29.95|0
1647932700000|2022-03-22 07:05:00|32.6|30.2|32.56|30.16|32.64|30.24|32.51|30.11|0
1647933000000|2022-03-22 07:10:00|32.59|30.19|32.52|30.12|32.6|30.2|32.5|30.1|0
1647933300000|2022-03-22 07:15:00|32.5|30.1|32.39|29.99|32.52|30.12|32.37|29.97|0
1647933600000|2022-03-22 07:20:00|32.38|29.98|32.3|29.9|32.41|30.01|32.3|29.9|0
1647933900000|2022-03-22 07:25:00|32.29|29.89|32.27|29.87|32.4|30|32.2|29.8|0
1647934200000|2022-03-22 07:30:00|32.24|29.84|32.21|29.81|32.27|29.87|32.16|29.76|0
1647934500000|2022-03-22 07:35:00|32.22|29.82|32.28|29.88|32.35|29.95|32.22|29.82|0
1647934800000|2022-03-22 07:40:00|32.29|29.89|32.28|29.88|32.33|29.93|32.26|29.86|0
1647935100000|2022-03-22 07:45:00|32.27|29.87|32.15|29.75|32.29|29.89|32.12|29.72|0
1647935400000|2022-03-22 07:50:00|32.14|29.74|31.98|29.58|32.14|29.74|31.96|29.56|0
1647935700000|2022-03-22 07:55:00|32|29.6|31.99|29.59|32.05|29.65|31.97|29.57|0
1647936000000|2022-03-22 08:00:00|31.96|29.56|31.83|29.43|32.05|29.65|31.82|29.42|0
1647936300000|2022-03-22 08:05:00|31.85|29.45|31.85|29.45|31.9|29.5|31.79|29.39|0
1647936600000|2022-03-22 08:10:00|31.87|29.47|31.64|29.24|31.94|29.54|31.59|29.19|0
1647936900000|2022-03-22 08:15:00|31.65|29.25|31.37|28.97|31.81|29.41|31.06|28.66|0
1647937200000|2022-03-22 08:20:00|31.34|28.94|31.13|28.73|31.43|29.03|31.11|28.71|0
1647937500000|2022-03-22 08:25:00|31.15|28.75|31.1|28.7|31.21|28.81|31.07|28.67|0
1647937800000|2022-03-22 08:30:00|31.09|28.69|30.94|28.54|31.09|28.69|30.87|28.47|0
1647938100000|2022-03-22 08:35:00|30.92|28.52|31.04|28.64|31.46|29.06|30.77|28.37|0
1647938400000|2022-03-22 08:40:00|31.05|28.65|30.98|28.58|31.18|28.78|30.96|28.56|0
1647938700000|2022-03-22 08:45:00|31|28.6|31.17|28.77|31.17|28.77|31|28.6|0
1647939000000|2022-03-22 08:50:00|31.15|28.75|31.19|28.79|31.26|28.86|31.14|28.74|0
1647939300000|2022-03-22 08:55:00|31.21|28.81|31.15|28.75|31.21|28.81|31.11|28.71|0
1647939600000|2022-03-22 09:00:00|31.16|28.76|30.99|28.59|31.16|28.76|30.96|28.56|0
1647939900000|2022-03-22 09:05:00|30.98|28.58|30.94|28.54|31.03|28.63|30.87|28.47|0
1647940200000|2022-03-22 09:10:00|30.95|28.55|30.94|28.54|31.02|28.62|30.9|28.5|0
1647940500000|2022-03-22 09:15:00|30.92|28.52|30.93|28.53|30.97|28.57|30.86|28.46|0
1647940800000|2022-03-22 09:20:00|30.95|28.55|31.15|28.75|31.15|28.75|30.93|28.53|0
1647941100000|2022-03-22 09:25:00|31.16|28.76|31.26|28.86|31.26|28.86|31.1|28.7|0
1647941400000|2022-03-22 09:30:00|31.25|28.85|31.2|28.8|31.3|28.9|31.17|28.77|0
1647941700000|2022-03-22 09:35:00|31.18|28.78|31.19|28.79|31.22|28.82|31.15|28.75|0
1647942000000|2022-03-22 09:40:00|31.21|28.81|31.15|28.75|31.23|28.83|31.13|28.73|0
1647942300000|2022-03-22 09:45:00|31.16|28.76|31.22|28.82|31.23|28.83|31.12|28.72|0
1647942600000|2022-03-22 09:50:00|31.2|28.8|31.16|28.76|31.23|28.83|31.15|28.75|0
1647942900000|2022-03-22 09:55:00|31.17|28.77|31.11|28.71|31.19|28.79|31.11|28.71|0
1647943200000|2022-03-22 10:00:00|31.12|28.72|31.23|28.83|31.31|28.91|31.12|28.72|0
1647943500000|2022-03-22 10:05:00|31.24|28.84|31.29|28.89|31.31|28.91|31.24|28.84|0
1647943800000|2022-03-22 10:10:00|31.28|28.88|31.29|28.89|31.35|28.95|31.23|28.83|0
1647944100000|2022-03-22 10:15:00|31.28|28.88|31.19|28.79|31.35|28.95|31.17|28.77|0
1647944400000|2022-03-22 10:20:00|31.2|28.8|31.16|28.76|31.2|28.8|31.14|28.74|0
1647944700000|2022-03-22 10:25:00|31.17|28.77|31.15|28.75|31.21|28.81|31.1|28.7|0
1647945000000|2022-03-22 10:30:00|31.14|28.74|30.94|28.54|31.17|28.77|30.9|28.5|0
1647945300000|2022-03-22 10:35:00|30.93|28.53|30.99|28.59|31|28.6|30.89|28.49|0
1647945600000|2022-03-22 10:40:00|31|28.6|31.04|28.64|31.06|28.66|31|28.6|0
1647945900000|2022-03-22 10:45:00|31.06|28.66|31.06|28.66|31.06|28.66|30.98|28.58|0
1647946200000|2022-03-22 10:50:00|31.04|28.64|31.08|28.68|31.11|28.71|31.04|28.64|0
1647946500000|2022-03-22 10:55:00|31.07|28.67|31.03|28.63|31.07|28.67|30.99|28.59|0
1647946800000|2022-03-22 11:00:00|31.05|28.65|31.2|28.8|31.2|28.8|30.99|28.59|0
1647947100000|2022-03-22 11:05:00|31.17|28.77|31.21|28.81|31.29|28.89|31.17|28.77|0
1647947400000|2022-03-22 11:10:00|31.2|28.8|31.22|28.82|31.25|28.85|31.18|28.78|0
1647947700000|2022-03-22 11:15:00|31.21|28.81|31.26|28.86|31.32|28.92|31.18|28.78|0
1647948000000|2022-03-22 11:20:00|31.28|28.88|31.26|28.86|31.28|28.88|31.22|28.82|0
1647948300000|2022-03-22 11:25:00|31.27|28.87|31.11|28.71|31.27|28.87|31.1|28.7|0
1647948600000|2022-03-22 11:30:00|31.1|28.7|31.11|28.71|31.11|28.71|31.01|28.61|0
1647948900000|2022-03-22 11:35:00|31.12|28.72|31.18|28.78|31.22|28.82|31.12|28.72|0
1647949200000|2022-03-22 11:40:00|31.19|28.79|31.18|28.78|31.2|28.8|31.11|28.71|0
1647949500000|2022-03-22 11:45:00|31.19|28.79|31.25|28.85|31.26|28.86|31.18|28.78|0
1647949800000|2022-03-22 11:50:00|31.27|28.87|31.24|28.84|31.29|28.89|31.23|28.83|0
1647950100000|2022-03-22 11:55:00|31.25|28.85|31.27|28.87|31.32|28.92|31.23|28.83|0
1647950400000|2022-03-22 12:00:00|31.26|28.86|31.29|28.89|31.3|28.9|31.25|28.85|0
1647950700000|2022-03-22 12:05:00|31.3|28.9|31.33|28.93|31.36|28.96|31.26|28.86|0
1647951000000|2022-03-22 12:10:00|31.32|28.92|31.39|28.99|31.39|28.99|31.29|28.89|0
1647951300000|2022-03-22 12:15:00|31.38|28.98|31.41|29.01|31.47|29.07|31.33|28.93|0
1647951600000|2022-03-22 12:20:00|31.42|29.02|31.39|28.99|31.42|29.02|31.3|28.9|0
1647951900000|2022-03-22 12:25:00|31.41|29.01|31.38|28.98|31.53|29.13|31.36|28.96|0
1647952200000|2022-03-22 12:30:00|31.39|28.99|31.35|28.95|31.48|29.08|31.35|28.95|0
1647952500000|2022-03-22 12:35:00|31.34|28.94|31.32|28.92|31.48|29.08|31.32|28.92|0
1647952800000|2022-03-22 12:40:00|31.33|28.93|31.29|28.89|31.35|28.95|31.29|28.89|0
1647953100000|2022-03-22 12:45:00|31.28|28.88|31.15|28.75|31.29|28.89|31.15|28.75|0
1647953400000|2022-03-22 12:50:00|31.16|28.76|31.16|28.76|31.21|28.81|31.15|28.75|0
1647953700000|2022-03-22 12:55:00|31.15|28.75|31.05|28.65|31.16|28.76|31.03|28.63|0
1647954000000|2022-03-22 13:00:00|31.04|28.64|30.96|28.56|31.04|28.64|30.94|28.54|0
1647954300000|2022-03-22 13:05:00|31|28.6|30.76|28.36|31.1|28.7|30.7|28.3|0
1647954600000|2022-03-22 13:10:00|30.78|28.38|30.79|28.39|30.86|28.46|30.75|28.35|0
1647954900000|2022-03-22 13:15:00|30.8|28.4|30.83|28.43|30.88|28.48|30.79|28.39|0
1647955200000|2022-03-22 13:20:00|30.81|28.41|30.75|28.35|30.87|28.47|30.73|28.33|0
1647955500000|2022-03-22 13:25:00|30.73|28.33|30.73|28.33|30.81|28.41|30.67|28.27|0
1647955800000|2022-03-22 13:30:00|30.67|28.27|30.56|28.16|30.71|28.31|30.39|27.99|0
1647956100000|2022-03-22 13:35:00|30.55|28.15|29.96|27.56|30.57|28.17|29.94|27.54|0
1647956400000|2022-03-22 13:40:00|29.98|27.58|29.99|27.59|30.17|27.77|29.9|27.5|0
1647956700000|2022-03-22 13:45:00|29.96|27.56|29.99|27.59|30.31|27.91|29.95|27.55|0
1647957000000|2022-03-22 13:50:00|29.96|27.56|30.02|27.62|30.32|27.92|29.95|27.55|0
1647957300000|2022-03-22 13:55:00|30.01|27.61|30.04|27.64|30.11|27.71|29.91|27.51|0
1647957600000|2022-03-22 14:00:00|29.92|27.52|30.79|28.39|30.81|28.41|29.55|27.15|0
1647957900000|2022-03-22 14:05:00|30.77|28.37|30.37|27.97|30.94|28.54|30.37|27.97|0
1647958200000|2022-03-22 14:10:00|30.35|27.95|30.41|28.01|30.46|28.06|30.25|27.85|0
1647958500000|2022-03-22 14:15:00|30.37|27.97|30.25|27.85|30.57|28.17|30.25|27.85|0
1647958800000|2022-03-22 14:20:00|30.24|27.84|30.2|27.8|30.31|27.91|30.11|27.71|0
1647959100000|2022-03-22 14:25:00|30.18|27.78|29.79|27.39|30.24|27.84|29.72|27.32|0
1647959400000|2022-03-22 14:30:00|29.78|27.38|28.88|26.48|29.78|27.38|28.86|26.46|0
1647959700000|2022-03-22 14:35:00|28.9|26.5|28.93|26.53|28.96|26.56|28.76|26.36|0
1647960000000|2022-03-22 14:40:00|28.92|26.52|28.96|26.56|29.02|26.62|28.74|26.34|0
1647960300000|2022-03-22 14:45:00|28.97|26.57|28.85|26.45|29.01|26.61|28.81|26.41|0
1647960600000|2022-03-22 14:50:00|28.83|26.43|28.85|26.45|28.93|26.53|28.82|26.42|0
1647960900000|2022-03-22 14:55:00|28.83|26.43|29.02|26.62|29.07|26.67|28.81|26.41|0
1647961200000|2022-03-22 15:00:00|29.01|26.61|29.05|26.65|29.29|26.89|28.97|26.57|0
1647961500000|2022-03-22 15:05:00|29.07|26.67|28.93|26.53|29.15|26.75|28.9|26.5|0
1647961800000|2022-03-22 15:10:00|28.9|26.5|28.85|26.45|28.99|26.59|28.79|26.39|0
1647962100000|2022-03-22 15:15:00|28.84|26.44|28.7|26.3|28.87|26.47|28.69|26.29|0
1647962400000|2022-03-22 15:20:00|28.72|26.32|28.57|26.17|28.8|26.4|28.57|26.17|0
1647962700000|2022-03-22 15:25:00|28.62|26.22|29.34|26.94|29.41|27.01|28.58|26.18|0
1647963000000|2022-03-22 15:30:00|29.38|26.98|29.57|27.17|29.65|27.25|29.36|26.96|0
1647963300000|2022-03-22 15:35:00|29.56|27.16|29.47|27.07|29.7|27.3|29.43|27.03|0
1647963600000|2022-03-22 15:40:00|29.48|27.08|30.13|27.73|30.13|27.73|29.32|26.92|0
1647963900000|2022-03-22 15:45:00|30.14|27.74|29.93|27.53|30.2|27.8|29.93|27.53|0
1647964200000|2022-03-22 15:50:00|29.92|27.52|29.96|27.56|30.06|27.66|29.91|27.51|0
1647964500000|2022-03-22 15:55:00|29.95|27.55|30.08|27.68|30.08|27.68|29.91|27.51|0
1647964800000|2022-03-22 16:00:00|30.06|27.66|30.12|27.72|30.21|27.81|30.01|27.61|0
1647965100000|2022-03-22 16:05:00|30.13|27.73|29.98|27.58|30.13|27.73|29.86|27.46|0
1647965400000|2022-03-22 16:10:00|29.99|27.59|30.03|27.63|30.11|27.71|29.9|27.5|0
1647965700000|2022-03-22 16:15:00|30.04|27.64|30.09|27.69|30.21|27.81|29.99|27.59|0
1647966000000|2022-03-22 16:20:00|30.1|27.7|30.3|27.9|30.47|28.07|30.08|27.68|0
1647966300000|2022-03-22 16:25:00|30.31|27.91|30.06|27.66|30.45|28.05|30|27.6|0
1647966600000|2022-03-22 16:30:00|30.05|27.65|30.02|27.62|30.22|27.82|30.02|27.62|0
1647966900000|2022-03-22 16:35:00|30|27.6|29.94|27.54|30.02|27.62|29.85|27.45|0
1647967200000|2022-03-22 16:40:00|29.95|27.55|30|27.6|30.13|27.73|29.84|27.44|0
1647967500000|2022-03-22 16:45:00|30.01|27.61|29.85|27.45|30.08|27.68|29.85|27.45|0
1647967800000|2022-03-22 16:50:00|29.83|27.43|29.59|27.19|29.83|27.43|29.59|27.19|0
1647968100000|2022-03-22 16:55:00|29.6|27.2|29.59|27.19|29.68|27.28|29.55|27.15|0
1647968400000|2022-03-22 17:00:00|29.6|27.2|29.44|27.04|29.69|27.29|29.43|27.03|0
1647968700000|2022-03-22 17:05:00|29.43|27.03|29.49|27.09|29.49|27.09|29.35|26.95|0
1647969000000|2022-03-22 17:10:00|29.5|27.1|29.4|27|29.58|27.18|29.4|27|0
1647969300000|2022-03-22 17:15:00|29.41|27.01|29.54|27.14|29.59|27.19|29.31|26.91|0
1647969600000|2022-03-22 17:20:00|29.55|27.15|29.74|27.34|29.8|27.4|29.55|27.15|0
1647969900000|2022-03-22 17:25:00|29.72|27.32|29.61|27.21|29.74|27.34|29.58|27.18|0
1647970200000|2022-03-22 17:30:00|29.58|27.18|29.41|27.01|29.58|27.18|29.39|26.99|0
1647970500000|2022-03-22 17:35:00|29.39|26.99|29.42|27.02|29.53|27.13|29.37|26.97|0
1647970800000|2022-03-22 17:40:00|29.43|27.03|29.45|27.05|29.61|27.21|29.43|27.03|0
1647971100000|2022-03-22 17:45:00|29.44|27.04|29.5|27.1|29.6|27.2|29.44|27.04|0
1647971400000|2022-03-22 17:50:00|29.49|27.09|29.36|26.96|29.5|27.1|29.36|26.96|0
1647971700000|2022-03-22 17:55:00|29.38|26.98|29.33|26.93|29.43|27.03|29.29|26.89|0
1647972000000|2022-03-22 18:00:00|29.31|26.91|29.51|27.11|29.59|27.19|29.29|26.89|0
1647972300000|2022-03-22 18:05:00|29.52|27.12|29.54|27.14|29.61|27.21|29.47|27.07|0
1647972600000|2022-03-22 18:10:00|29.53|27.13|29.52|27.12|29.59|27.19|29.41|27.01|0
1647972900000|2022-03-22 18:15:00|29.53|27.13|29.38|26.98|29.58|27.18|29.33|26.93|0
1647973200000|2022-03-22 18:20:00|29.37|26.97|29.66|27.26|29.68|27.28|29.37|26.97|0
1647973500000|2022-03-22 18:25:00|29.68|27.28|29.78|27.38|29.99|27.59|29.66|27.26|0
1647973800000|2022-03-22 18:30:00|29.77|27.37|29.61|27.21|29.99|27.59|29.59|27.19|0
1647974100000|2022-03-22 18:35:00|29.62|27.22|29.65|27.25|29.72|27.32|29.59|27.19|0
1647974400000|2022-03-22 18:40:00|29.67|27.27|29.71|27.31|29.79|27.39|29.65|27.25|0
1647974700000|2022-03-22 18:45:00|29.7|27.3|29.79|27.39|29.86|27.46|29.63|27.23|0
1647975000000|2022-03-22 18:50:00|29.78|27.38|29.61|27.21|29.83|27.43|29.56|27.16|0
1647975300000|2022-03-22 18:55:00|29.6|27.2|29.55|27.15|29.61|27.21|29.42|27.02|0
1647975600000|2022-03-22 19:00:00|29.57|27.17|29.37|26.97|29.59|27.19|29.36|26.96|0
1647975900000|2022-03-22 19:05:00|29.36|26.96|29.35|26.95|29.48|27.08|29.33|26.93|0
1647976200000|2022-03-22 19:10:00|29.36|26.96|29.33|26.93|29.53|27.13|29.31|26.91|0
1647976500000|2022-03-22 19:15:00|29.29|26.89|29.36|26.96|29.36|26.96|29.14|26.74|0
1647976800000|2022-03-22 19:20:00|29.33|26.93|29.42|27.02|29.64|27.24|29.27|26.87|0
1647977100000|2022-03-22 19:25:00|29.39|26.99|29.53|27.13|29.53|27.13|29.34|26.94|0
1647977400000|2022-03-22 19:30:00|29.55|27.15|29.39|26.99|29.6|27.2|29.35|26.95|0
1647977700000|2022-03-22 19:35:00|29.41|27.01|29.29|26.89|29.43|27.03|29.21|26.81|0
1647978000000|2022-03-22 19:40:00|29.31|26.91|29.15|26.75|29.4|27|29.09|26.69|0
1647978300000|2022-03-22 19:45:00|29.11|26.71|28.88|26.48|29.19|26.79|28.84|26.44|0
1647978600000|2022-03-22 19:50:00|28.93|26.53|29.45|27.05|29.45|27.05|28.78|26.38|0
1647978900000|2022-03-22 19:55:00|29.42|27.02|29.2|26.8|29.6|27.2|29.18|26.78|0
1647979200000|2022-03-22 20:00:00|29.22|26.82|29.13|26.73|29.26|26.86|29.11|26.71|0
1647979500000|2022-03-22 20:05:00|29.16|26.76|29.21|26.81|29.24|26.84|29.16|26.76|0
1647979800000|2022-03-22 20:10:00|29.23|26.83|29.25|26.85|29.26|26.86|29.21|26.81|0
1647980100000|2022-03-22 20:15:00|29.44|26.64|29.48|26.68|29.48|26.68|29.44|26.64|0
1647980400000|2022-03-22 20:20:00|29.47|26.67|29.43|26.63|29.47|26.67|29.39|26.59|0
1647980700000|2022-03-22 20:25:00|29.41|26.61|29.43|26.63|29.43|26.63|29.4|26.6|0
1647981000000|2022-03-22 20:30:00|29.42|26.62|29.4|26.6|29.43|26.63|29.4|26.6|0
1647981300000|2022-03-22 20:35:00|29.39|26.59|29.4|26.6|29.42|26.62|29.39|26.59|0
1647981600000|2022-03-22 20:40:00|29.39|26.59|29.36|26.56|29.4|26.6|29.36|26.56|0
1647981900000|2022-03-22 20:45:00|29.35|26.55|29.4|26.6|29.4|26.6|29.34|26.55|0
1647982200000|2022-03-22 20:50:00|29.38|26.58|29.36|26.56|29.4|26.6|29.36|26.56|0
1647982500000|2022-03-22 20:55:00|29.37|26.57|29.39|26.6|29.39|26.6|29.34|26.55|0
1647982800000|2022-03-22 21:00:00|29.4|26.61|29.43|26.63|29.43|26.63|29.39|26.59|0
1647983100000|2022-03-22 21:05:00|29.42|26.62|29.43|26.63|29.44|26.64|29.42|26.62|0
1647983400000|2022-03-22 21:10:00|29.44|26.64|29.44|26.64|29.45|26.65|29.43|26.63|0
1647983700000|2022-03-22 21:15:00|29.45|26.65|29.45|26.65|29.45|26.65|29.44|26.64|0
1647984000000|2022-03-22 21:20:00|29.44|26.64|29.48|26.68|29.48|26.68|29.44|26.64|0
1647984300000|2022-03-22 21:25:00|29.46|26.66|29.41|26.61|29.47|26.67|29.41|26.61|0
1647984600000|2022-03-22 21:30:00|29.4|26.6|29.45|26.65|29.45|26.65|29.4|26.6|0
1647984900000|2022-03-22 21:35:00|29.44|26.64|29.45|26.65|29.45|26.65|29.44|26.64|0
1647985200000|2022-03-22 21:40:00|29.46|26.66|29.45|26.65|29.46|26.66|29.45|26.65|0
1647985500000|2022-03-22 21:45:00|29.44|26.64|29.45|26.65|29.45|26.65|29.44|26.64|0
1647985800000|2022-03-22 21:50:00|29.44|26.64|29.43|26.63|29.45|26.65|29.42|26.62|0
1647986100000|2022-03-22 21:55:00|29.44|26.64|29.44|26.64|29.45|26.65|29.43|26.63|0
1647986400000|2022-03-22 22:00:00|29.45|26.65|29.51|26.71|29.64|26.84|29.44|26.64|0
1647986700000|2022-03-22 22:05:00|29.52|26.72|29.68|26.88|29.69|26.89|29.5|26.7|0
1647987000000|2022-03-22 22:10:00|29.67|26.87|29.58|26.78|29.69|26.89|29.56|26.76|0
1647987300000|2022-03-22 22:15:00|29.57|26.77|29.47|26.67|29.58|26.78|29.45|26.65|0
1647987600000|2022-03-22 22:20:00|29.46|26.66|29.34|26.55|29.46|26.66|29.32|26.53|0
1647987900000|2022-03-22 22:25:00|29.33|26.54|29.33|26.54|29.4|26.6|29.31|26.52|0
1647988200000|2022-03-22 22:30:00|29.34|26.55|29.38|26.58|29.38|26.58|29.29|26.5|0
1647988500000|2022-03-22 22:35:00|29.37|26.57|29.26|26.48|29.37|26.57|29.26|26.48|0
1647988800000|2022-03-22 22:40:00|29.27|26.46|29.04|26.28|29.27|26.46|29.04|26.28|0
1647989100000|2022-03-22 22:45:00|29.05|26.29|29.14|26.37|29.16|26.38|29.02|26.25|0
1647989400000|2022-03-22 22:50:00|29.16|26.38|29.14|26.37|29.18|26.4|29.07|26.3|0
1647989700000|2022-03-22 22:55:00|29.13|26.36|29.18|26.4|29.19|26.41|29.12|26.34|0
1647990000000|2022-03-22 23:00:00|29.17|26.39|29.13|26.35|29.18|26.4|29.13|26.35|0
1647990300000|2022-03-22 23:05:00|29.14|26.37|29.13|26.35|29.19|26.41|29.1|26.33|0
1647990600000|2022-03-22 23:10:00|29.12|26.34|29.18|26.4|29.19|26.41|29.11|26.33|0
1647990900000|2022-03-22 23:15:00|29.14|26.36|29.21|26.43|29.23|26.44|29.14|26.36|0
1647991200000|2022-03-22 23:20:00|29.22|26.44|29.25|26.47|29.27|26.48|29.2|26.42|0
1647991500000|2022-03-22 23:25:00|29.26|26.45|29.25|26.47|29.26|26.47|29.19|26.41|0
1647991800000|2022-03-22 23:30:00|29.24|26.45|29.24|26.45|29.25|26.46|29.22|26.44|0
1647992100000|2022-03-22 23:35:00|29.22|26.43|29.24|26.45|29.24|26.45|29.21|26.43|0
1647992400000|2022-03-22 23:40:00|29.25|26.46|29.23|26.45|29.26|26.47|29.22|26.44|0
1647992700000|2022-03-22 23:45:00|29.25|26.46|29.2|26.42|29.27|26.48|29.19|26.41|0
1647993000000|2022-03-22 23:50:00|29.19|26.41|29.17|26.39|29.19|26.41|29.12|26.34|0
1647993300000|2022-03-22 23:55:00|29.15|26.38|29.13|26.35|29.17|26.39|29.09|26.32|0
1647993600000|2022-03-23 00:00:00|29.14|26.36|29.18|26.4|29.2|26.42|28.98|26.22|0
1647993900000|2022-03-23 00:05:00|29.16|26.39|29.24|26.46|29.29|26.5|29.15|26.37|0
1647994200000|2022-03-23 00:10:00|29.23|26.44|29.31|26.52|29.36|26.56|29.23|26.44|0
1647994500000|2022-03-23 00:15:00|29.3|26.51|29.33|26.54|29.36|26.56|29.29|26.5|0
1647994800000|2022-03-23 00:20:00|29.32|26.52|29.37|26.57|29.39|26.59|29.32|26.52|0
1647995100000|2022-03-23 00:25:00|29.36|26.58|29.33|26.54|29.37|26.58|29.28|26.49|0
1647995400000|2022-03-23 00:30:00|29.31|26.52|29.42|26.62|29.43|26.63|29.31|26.52|0
1647995700000|2022-03-23 00:35:00|29.43|26.63|29.45|26.65|29.47|26.67|29.36|26.57|0
1647996000000|2022-03-23 00:40:00|29.44|26.64|29.42|26.62|29.44|26.64|29.38|26.58|0
1647996300000|2022-03-23 00:45:00|29.41|26.61|29.37|26.58|29.43|26.63|29.35|26.55|0
1647996600000|2022-03-23 00:50:00|29.35|26.55|29.41|26.61|29.42|26.62|29.33|26.54|0
1647996900000|2022-03-23 00:55:00|29.42|26.62|29.44|26.64|29.45|26.65|29.36|26.56|0
1647997200000|2022-03-23 01:00:00|29.42|26.62|29.43|26.63|29.47|26.67|29.34|26.55|0
1647997500000|2022-03-23 01:05:00|29.42|26.62|29.41|26.61|29.46|26.66|29.41|26.61|0
1647997800000|2022-03-23 01:10:00|29.4|26.6|29.38|26.58|29.41|26.61|29.32|26.52|0
1647998100000|2022-03-23 01:15:00|29.39|26.59|29.33|26.53|29.44|26.64|29.31|26.52|0
1647998400000|2022-03-23 01:20:00|29.31|26.52|29.33|26.53|29.34|26.55|29.25|26.46|0
1647998700000|2022-03-23 01:25:00|29.34|26.54|29.3|26.51|29.38|26.58|29.28|26.49|0
1647999000000|2022-03-23 01:30:00|29.27|26.48|29.3|26.51|29.44|26.64|29.27|26.48|0
1647999300000|2022-03-23 01:35:00|29.31|26.52|29.37|26.58|29.4|26.6|29.28|26.5|0
1647999600000|2022-03-23 01:40:00|29.36|26.57|29.32|26.53|29.37|26.58|29.31|26.52|0
1647999900000|2022-03-23 01:45:00|29.31|26.52|29.38|26.59|29.42|26.62|29.31|26.52|0
1648000200000|2022-03-23 01:50:00|29.37|26.58|29.27|26.48|29.38|26.58|29.24|26.46|0
1648000500000|2022-03-23 01:55:00|29.25|26.47|29.16|26.38|29.26|26.47|29.16|26.38|0
1648000800000|2022-03-23 02:00:00|29.17|26.4|29.18|26.4|29.24|26.45|29.12|26.35|0
1648001100000|2022-03-23 02:05:00|29.17|26.39|29.28|26.49|29.28|26.49|29.15|26.37|0
1648001400000|2022-03-23 02:10:00|29.29|26.5|29.34|26.55|29.35|26.56|29.27|26.49|0
1648001700000|2022-03-23 02:15:00|29.35|26.53|29.18|26.4|29.35|26.53|29.18|26.4|0
1648002000000|2022-03-23 02:20:00|29.17|26.39|29.15|26.38|29.17|26.39|29.14|26.37|0
1648002300000|2022-03-23 02:25:00|29.14|26.37|29.19|26.41|29.21|26.42|29.08|26.31|0
1648002600000|2022-03-23 02:30:00|29.21|26.42|29.09|26.32|29.22|26.44|29.06|26.29|0
1648002900000|2022-03-23 02:35:00|29.11|26.33|29.08|26.31|29.13|26.35|29.06|26.29|0
1648003200000|2022-03-23 02:40:00|29.09|26.32|29|26.24|29.1|26.33|28.97|26.21|0
1648003500000|2022-03-23 02:45:00|28.99|26.23|28.93|26.17|28.99|26.23|28.9|26.15|0
1648003800000|2022-03-23 02:50:00|28.94|26.18|28.93|26.18|28.94|26.18|28.88|26.13|0
1648004100000|2022-03-23 02:55:00|28.94|26.19|28.96|26.2|28.98|26.22|28.87|26.12|0
1648004400000|2022-03-23 03:00:00|28.94|26.18|28.93|26.18|28.95|26.19|28.9|26.15|0
1648004700000|2022-03-23 03:05:00|28.92|26.17|29.05|26.29|29.07|26.3|28.92|26.16|0
1648005000000|2022-03-23 03:10:00|29.07|26.3|29.03|26.27|29.1|26.33|29.03|26.26|0
1648005300000|2022-03-23 03:15:00|29.04|26.28|29.02|26.26|29.06|26.3|29.02|26.26|0
1648005600000|2022-03-23 03:20:00|29.03|26.27|29.07|26.3|29.11|26.34|29.03|26.27|0
1648005900000|2022-03-23 03:25:00|29.06|26.31|29.12|26.35|29.15|26.37|29.04|26.27|0
1648006200000|2022-03-23 03:30:00|29.11|26.33|29.11|26.34|29.13|26.36|29.08|26.31|0
1648006500000|2022-03-23 03:35:00|29.12|26.35|29.08|26.31|29.12|26.35|29.06|26.29|0
1648006800000|2022-03-23 03:40:00|29.09|26.32|29.15|26.37|29.17|26.4|29.08|26.31|0
1648007100000|2022-03-23 03:45:00|29.13|26.36|29.07|26.31|29.15|26.37|29.06|26.29|0
1648007400000|2022-03-23 03:50:00|29.06|26.3|29.09|26.32|29.11|26.33|29.03|26.26|0
1648007700000|2022-03-23 03:55:00|29.08|26.31|29.13|26.36|29.16|26.38|29.01|26.25|0
1648008000000|2022-03-23 04:00:00|29.14|26.39|29.12|26.34|29.18|26.4|29.11|26.34|0
1648008300000|2022-03-23 04:05:00|29.1|26.33|29.11|26.34|29.13|26.35|29.08|26.31|0
1648008600000|2022-03-23 04:10:00|29.1|26.33|29.11|26.34|29.12|26.35|29.09|26.32|0
1648008900000|2022-03-23 04:15:00|29.1|26.33|29.13|26.36|29.13|26.36|29.09|26.32|0
1648009200000|2022-03-23 04:20:00|29.14|26.37|29.11|26.34|29.15|26.37|29.1|26.33|0
1648009500000|2022-03-23 04:25:00|29.12|26.35|29.08|26.31|29.14|26.36|29.08|26.31|0
1648009800000|2022-03-23 04:30:00|29.07|26.3|29.06|26.3|29.1|26.32|29.03|26.27|0
1648010100000|2022-03-23 04:35:00|29.07|26.31|29.06|26.29|29.08|26.31|29.04|26.28|0
1648010400000|2022-03-23 04:40:00|29.07|26.3|29.07|26.3|29.08|26.31|29.06|26.29|0
1648010700000|2022-03-23 04:45:00|29.06|26.29|29.03|26.26|29.07|26.3|29.01|26.25|0
1648011000000|2022-03-23 04:50:00|29.04|26.27|29.01|26.25|29.04|26.27|29.01|26.25|0
1648011300000|2022-03-23 04:55:00|29|26.24|28.96|26.2|29|26.24|28.93|26.18|0
1648011600000|2022-03-23 05:00:00|28.95|26.19|29|26.24|29|26.24|28.9|26.14|0
1648011900000|2022-03-23 05:05:00|29.02|26.25|29.05|26.29|29.11|26.34|29|26.23|0
1648012200000|2022-03-23 05:10:00|29.06|26.28|29.02|26.26|29.07|26.3|28.99|26.23|0
1648012500000|2022-03-23 05:15:00|29.01|26.25|28.95|26.2|29.02|26.26|28.9|26.15|0
1648012800000|2022-03-23 05:20:00|28.97|26.21|28.93|26.17|28.98|26.22|28.92|26.17|0
1648013100000|2022-03-23 05:25:00|28.92|26.18|28.97|26.21|28.98|26.22|28.91|26.16|0
1648013400000|2022-03-23 05:30:00|28.95|26.19|28.94|26.18|28.96|26.21|28.93|26.17|0
1648013700000|2022-03-23 05:35:00|28.93|26.17|28.9|26.15|28.94|26.18|28.89|26.13|0
1648014000000|2022-03-23 05:40:00|28.91|26.16|28.88|26.13|28.92|26.16|28.87|26.12|0
1648014300000|2022-03-23 05:45:00|28.87|26.12|28.91|26.16|28.91|26.16|28.84|26.1|0
1648014600000|2022-03-23 05:50:00|28.92|26.17|28.91|26.15|28.92|26.17|28.9|26.14|0
1648014900000|2022-03-23 05:55:00|28.92|26.17|28.88|26.13|28.92|26.17|28.88|26.13|0
1648015200000|2022-03-23 06:00:00|28.87|26.12|28.97|26.21|28.97|26.21|28.87|26.12|0
1648015500000|2022-03-23 06:05:00|28.98|26.22|28.93|26.17|28.98|26.22|28.93|26.17|0
1648015800000|2022-03-23 06:10:00|28.94|26.18|28.9|26.15|28.95|26.2|28.9|26.15|0
1648016100000|2022-03-23 06:15:00|28.89|26.14|28.86|26.11|28.89|26.14|28.86|26.11|0
1648016400000|2022-03-23 06:20:00|28.85|26.1|28.9|26.15|28.93|26.17|28.85|26.1|0
1648016700000|2022-03-23 06:25:00|28.91|26.16|28.99|26.23|28.99|26.23|28.9|26.15|0
1648017000000|2022-03-23 06:30:00|29|26.24|29.03|26.26|29.08|26.31|29|26.24|0
1648017300000|2022-03-23 06:35:00|29.01|26.25|28.97|26.21|29.06|26.3|28.97|26.21|0
1648017600000|2022-03-23 06:40:00|28.99|26.23|28.95|26.2|28.99|26.23|28.95|26.19|0
1648017900000|2022-03-23 06:45:00|28.96|26.17|29.04|26.27|29.05|26.28|28.92|26.17|0
1648018200000|2022-03-23 06:50:00|29.03|26.26|29.05|26.28|29.09|26.32|29.02|26.26|0
1648018500000|2022-03-23 06:55:00|29.06|26.29|29|26.24|29.06|26.29|28.98|26.22|0
1648018800000|2022-03-23 07:00:00|28.99|26.23|29.07|26.3|29.12|26.35|28.98|26.22|0
1648019100000|2022-03-23 07:05:00|28.89|26.49|28.94|26.54|29|26.6|28.89|26.49|0
1648019400000|2022-03-23 07:10:00|28.93|26.53|29.01|26.61|29.02|26.62|28.93|26.53|0
1648019700000|2022-03-23 07:15:00|29.02|26.62|28.99|26.59|29.02|26.62|28.98|26.58|0
1648020000000|2022-03-23 07:20:00|29.01|26.61|28.99|26.59|29.02|26.62|28.96|26.56|0
1648020300000|2022-03-23 07:25:00|28.98|26.58|28.94|26.54|28.99|26.59|28.93|26.53|0
1648020600000|2022-03-23 07:30:00|28.95|26.55|29.04|26.64|29.04|26.64|28.94|26.54|0
1648020900000|2022-03-23 07:35:00|29.08|26.68|29.01|26.61|29.14|26.74|29.01|26.61|0
1648021200000|2022-03-23 07:40:00|29.03|26.63|29.04|26.64|29.05|26.65|29|26.6|0
1648021500000|2022-03-23 07:45:00|29.05|26.65|29.02|26.62|29.07|26.67|29.02|26.62|0
1648021800000|2022-03-23 07:50:00|29.01|26.61|29.02|26.62|29.06|26.66|29|26.6|0
1648022100000|2022-03-23 07:55:00|29.03|26.63|29.06|26.66|29.07|26.67|29.01|26.61|0
1648022400000|2022-03-23 08:00:00|29.05|26.65|29.2|26.8|29.24|26.84|29|26.6|0
1648022700000|2022-03-23 08:05:00|29.22|26.82|29.21|26.81|29.29|26.89|29.12|26.72|0
1648023000000|2022-03-23 08:10:00|29.18|26.78|29.25|26.85|29.27|26.87|29.09|26.69|0
1648023300000|2022-03-23 08:15:00|29.24|26.84|29.38|26.98|29.43|27.03|29.15|26.75|0
1648023600000|2022-03-23 08:20:00|29.4|27|29.5|27.1|29.53|27.13|29.38|26.98|0
1648023900000|2022-03-23 08:25:00|29.49|27.09|29.49|27.09|29.53|27.13|29.43|27.03|0
1648024200000|2022-03-23 08:30:00|29.48|27.08|29.47|27.07|29.51|27.11|29.44|27.04|0
1648024500000|2022-03-23 08:35:00|29.48|27.08|29.39|26.99|29.49|27.09|29.38|26.98|0
1648024800000|2022-03-23 08:40:00|29.4|27|29.35|26.95|29.41|27.01|29.33|26.93|0
1648025100000|2022-03-23 08:45:00|29.36|26.96|29.28|26.88|29.4|27|29.27|26.87|0
1648025400000|2022-03-23 08:50:00|29.27|26.87|29.24|26.84|29.31|26.91|29.21|26.81|0
1648025700000|2022-03-23 08:55:00|29.26|26.86|29.31|26.91|29.32|26.92|29.23|26.83|0
1648026000000|2022-03-23 09:00:00|29.29|26.89|29.23|26.83|29.34|26.94|29.23|26.83|0
1648026300000|2022-03-23 09:05:00|29.24|26.84|29.3|26.9|29.33|26.93|29.23|26.83|0
1648026600000|2022-03-23 09:10:00|29.32|26.92|29.34|26.94|29.34|26.94|29.28|26.88|0
1648026900000|2022-03-23 09:15:00|29.35|26.95|29.28|26.88|29.39|26.99|29.26|26.86|0
1648027200000|2022-03-23 09:20:00|29.29|26.89|29.39|26.99|29.39|26.99|29.23|26.83|0
1648027500000|2022-03-23 09:25:00|29.37|26.97|29.45|27.05|29.45|27.05|29.35|26.95|0
1648027800000|2022-03-23 09:30:00|29.49|27.09|29.53|27.13|29.61|27.21|29.49|27.09|0
1648028100000|2022-03-23 09:35:00|29.54|27.14|29.62|27.22|29.72|27.32|29.54|27.14|0
1648028400000|2022-03-23 09:40:00|29.61|27.21|29.72|27.32|29.74|27.34|29.61|27.21|0
1648028700000|2022-03-23 09:45:00|29.74|27.34|29.84|27.44|29.84|27.44|29.72|27.32|0
1648029000000|2022-03-23 09:50:00|29.85|27.45|29.84|27.44|29.85|27.45|29.75|27.35|0
1648029300000|2022-03-23 09:55:00|29.82|27.42|29.8|27.4|29.89|27.49|29.75|27.35|0
1648029600000|2022-03-23 10:00:00|29.78|27.38|29.67|27.27|29.8|27.4|29.67|27.27|0
1648029900000|2022-03-23 10:05:00|29.66|27.26|30.11|27.71|30.11|27.71|29.65|27.25|0
1648030200000|2022-03-23 10:10:00|30.12|27.72|30.06|27.66|30.15|27.75|30.03|27.63|0
1648030500000|2022-03-23 10:15:00|30.04|27.64|30.09|27.69|30.13|27.73|30.04|27.64|0
1648030800000|2022-03-23 10:20:00|30.1|27.7|30.16|27.76|30.18|27.78|30.07|27.67|0
1648031100000|2022-03-23 10:25:00|30.17|27.77|30.19|27.79|30.19|27.79|30.1|27.7|0
1648031400000|2022-03-23 10:30:00|30.18|27.78|30.09|27.69|30.21|27.81|30.06|27.66|0
1648031700000|2022-03-23 10:35:00|30.1|27.7|30.11|27.71|30.13|27.73|30.02|27.62|0
1648032000000|2022-03-23 10:40:00|30.12|27.72|30.28|27.88|30.31|27.91|30.09|27.69|0
1648032300000|2022-03-23 10:45:00|30.29|27.89|30.18|27.78|30.32|27.92|30.16|27.76|0
1648032600000|2022-03-23 10:50:00|30.19|27.79|30.06|27.66|30.19|27.79|30.04|27.64|0
1648032900000|2022-03-23 10:55:00|30.05|27.65|30.11|27.71|30.17|27.77|30.02|27.62|0
1648033200000|2022-03-23 11:00:00|30.08|27.68|30.07|27.67|30.11|27.71|30.04|27.64|0
1648033500000|2022-03-23 11:05:00|30.06|27.66|30.67|28.27|30.68|28.28|30.06|27.66|0
1648033800000|2022-03-23 11:10:00|30.66|28.26|30.55|28.15|30.66|28.26|30.51|28.11|0
1648034100000|2022-03-23 11:15:00|30.54|28.14|30.54|28.14|30.57|28.17|30.5|28.1|0
1648034400000|2022-03-23 11:20:00|30.53|28.13|30.67|28.27|30.69|28.29|30.53|28.13|0
1648034700000|2022-03-23 11:25:00|30.64|28.24|30.68|28.28|30.71|28.31|30.62|28.22|0
1648035000000|2022-03-23 11:30:00|30.69|28.29|30.65|28.25|30.7|28.3|30.64|28.24|0
1648035300000|2022-03-23 11:35:00|30.67|28.27|30.68|28.28|30.68|28.28|30.56|28.16|0
1648035600000|2022-03-23 11:40:00|30.66|28.26|30.85|28.45|30.91|28.51|30.66|28.26|0
1648035900000|2022-03-23 11:45:00|30.83|28.43|30.8|28.4|30.88|28.48|30.78|28.38|0
1648036200000|2022-03-23 11:50:00|30.79|28.39|30.79|28.39|30.97|28.57|30.76|28.36|0
1648036500000|2022-03-23 11:55:00|30.78|28.38|30.74|28.34|30.8|28.4|30.72|28.32|0
1648036800000|2022-03-23 12:00:00|30.73|28.33|30.76|28.36|30.79|28.39|30.66|28.26|0
1648037100000|2022-03-23 12:05:00|30.77|28.37|30.66|28.26|30.81|28.41|30.66|28.26|0
1648037400000|2022-03-23 12:10:00|30.67|28.27|30.54|28.14|30.67|28.27|30.53|28.13|0
1648037700000|2022-03-23 12:15:00|30.55|28.15|30.63|28.23|30.65|28.25|30.54|28.14|0
1648038000000|2022-03-23 12:20:00|30.64|28.24|30.69|28.29|30.7|28.3|30.59|28.19|0
1648038300000|2022-03-23 12:25:00|30.67|28.27|30.69|28.29|30.77|28.37|30.63|28.23|0
1648038600000|2022-03-23 12:30:00|30.68|28.28|30.83|28.43|30.86|28.46|30.65|28.25|0
1648038900000|2022-03-23 12:35:00|30.81|28.41|30.88|28.48|30.92|28.52|30.79|28.39|0
1648039200000|2022-03-23 12:40:00|30.91|28.51|30.83|28.43|30.94|28.54|30.83|28.43|0
1648039500000|2022-03-23 12:45:00|30.84|28.44|30.87|28.47|30.88|28.48|30.79|28.39|0
1648039800000|2022-03-23 12:50:00|30.88|28.48|31.13|28.73|31.14|28.74|30.88|28.48|0
1648040100000|2022-03-23 12:55:00|31.12|28.72|31|28.6|31.13|28.73|30.98|28.58|0
1648040400000|2022-03-23 13:00:00|31.01|28.61|30.97|28.57|31.01|28.61|30.89|28.49|0
1648040700000|2022-03-23 13:05:00|30.98|28.58|30.88|28.48|31|28.6|30.81|28.41|0
1648041000000|2022-03-23 13:10:00|30.89|28.49|30.98|28.58|31.05|28.65|30.89|28.49|0
1648041300000|2022-03-23 13:15:00|30.97|28.57|30.91|28.51|30.98|28.58|30.85|28.45|0
1648041600000|2022-03-23 13:20:00|30.93|28.53|30.79|28.39|31.04|28.64|30.75|28.35|0
1648041900000|2022-03-23 13:25:00|30.81|28.41|31.11|28.71|31.11|28.71|30.77|28.37|0
1648042200000|2022-03-23 13:30:00|31.12|28.72|31.19|28.79|31.29|28.89|30.88|28.48|0
1648042500000|2022-03-23 13:35:00|31.22|28.82|31.41|29.01|31.41|29.01|31.05|28.65|0
1648042800000|2022-03-23 13:40:00|31.48|29.08|31.43|29.03|31.48|29.08|30.41|28.01|0
1648043100000|2022-03-23 13:45:00|31.46|29.06|31.83|29.43|31.86|29.46|31.46|29.06|0
1648043400000|2022-03-23 13:50:00|31.82|29.42|31.55|29.15|31.9|29.5|31.55|29.15|0
1648043700000|2022-03-23 13:55:00|31.54|29.14|31.7|29.3|31.7|29.3|31.31|28.91|0
1648044000000|2022-03-23 14:00:00|31.72|29.32|31.58|29.18|31.85|29.45|31.51|29.11|0
1648044300000|2022-03-23 14:05:00|31.59|29.19|31.23|28.83|31.64|29.24|31.14|28.74|0
1648044600000|2022-03-23 14:10:00|31.22|28.82|30.27|27.87|31.36|28.96|30.27|27.87|0
1648044900000|2022-03-23 14:15:00|30.26|27.86|30.22|27.82|30.26|27.86|30.05|27.65|0
1648045200000|2022-03-23 14:20:00|30.21|27.81|30.5|28.1|30.82|28.42|30.21|27.81|0
1648045500000|2022-03-23 14:25:00|30.49|28.09|30.46|28.06|30.81|28.41|30.44|28.04|0
1648045800000|2022-03-23 14:30:00|30.44|28.04|30.32|27.92|30.51|28.11|30.23|27.83|0
1648046100000|2022-03-23 14:35:00|30.29|27.89|30.42|28.02|30.47|28.07|30.27|27.87|0
1648046400000|2022-03-23 14:40:00|30.39|27.99|30.67|28.27|30.75|28.35|30.29|27.89|0
1648046700000|2022-03-23 14:45:00|30.69|28.29|30.76|28.36|30.91|28.51|30.69|28.29|0
1648047000000|2022-03-23 14:50:00|30.7|28.3|30.64|28.24|30.87|28.47|30.52|28.12|0
1648047300000|2022-03-23 14:55:00|30.65|28.25|30.62|28.22|30.69|28.29|30.51|28.11|0
1648047600000|2022-03-23 15:00:00|30.6|28.2|30.4|28|30.62|28.22|30.29|27.89|0
1648047900000|2022-03-23 15:05:00|30.41|28.01|30.52|28.12|30.52|28.12|30.35|27.95|0
1648048200000|2022-03-23 15:10:00|30.54|28.14|30.35|27.95|30.61|28.21|30.35|27.95|0
1648048500000|2022-03-23 15:15:00|30.36|27.96|30.4|28|30.49|28.09|30.3|27.9|0
1648048800000|2022-03-23 15:20:00|30.38|27.98|30.24|27.84|30.41|28.01|30.17|27.77|0
1648049100000|2022-03-23 15:25:00|30.22|27.82|30.18|27.78|30.27|27.87|30.1|27.7|0
1648049400000|2022-03-23 15:30:00|30.16|27.76|30.34|27.94|30.37|27.97|30.16|27.76|0
1648049700000|2022-03-23 15:35:00|30.33|27.93|30.25|27.85|30.41|28.01|30.23|27.83|0
1648050000000|2022-03-23 15:40:00|30.26|27.86|30.33|27.93|30.51|28.11|30.25|27.85|0
1648050300000|2022-03-23 15:45:00|30.34|27.94|30.44|28.04|30.49|28.09|30.29|27.89|0
1648050600000|2022-03-23 15:50:00|30.45|28.05|30.3|27.9|30.48|28.08|30.27|27.87|0
1648050900000|2022-03-23 15:55:00|30.29|27.89|29.97|27.57|30.34|27.94|29.94|27.54|0
1648051200000|2022-03-23 16:00:00|29.96|27.56|29.9|27.5|29.98|27.58|29.61|27.21|0
1648051500000|2022-03-23 16:05:00|29.92|27.52|30.24|27.84|30.3|27.9|29.88|27.48|0
1648051800000|2022-03-23 16:10:00|30.26|27.86|30.44|28.04|30.66|28.26|30.26|27.86|0
1648052100000|2022-03-23 16:15:00|30.45|28.05|30.2|27.8|30.45|28.05|30.06|27.66|0
1648052400000|2022-03-23 16:20:00|30.21|27.81|30.3|27.9|30.35|27.95|30.17|27.77|0
1648052700000|2022-03-23 16:25:00|30.28|27.88|30.24|27.84|30.35|27.95|30.24|27.84|0
1648053000000|2022-03-23 16:30:00|30.26|27.86|30.26|27.86|30.3|27.9|30.09|27.69|0
1648053300000|2022-03-23 16:35:00|30.27|27.87|30.36|27.96|30.51|28.11|30.26|27.86|0
1648053600000|2022-03-23 16:40:00|30.38|27.98|30.74|28.34|30.74|28.34|30.32|27.92|0
1648053900000|2022-03-23 16:45:00|30.75|28.35|30.55|28.15|30.83|28.43|30.31|27.91|0
1648054200000|2022-03-23 16:50:00|30.6|28.2|30.46|28.06|30.63|28.23|30.41|28.01|0
1648054500000|2022-03-23 16:55:00|30.51|28.11|30.38|27.98|30.52|28.12|30.35|27.95|0
1648054800000|2022-03-23 17:00:00|30.4|28|30.66|28.26|30.68|28.28|30.34|27.94|0
1648055100000|2022-03-23 17:05:00|30.65|28.25|30.45|28.05|30.68|28.28|30.43|28.03|0
1648055400000|2022-03-23 17:10:00|30.47|28.07|30.52|28.12|30.62|28.22|30.41|28.01|0
1648055700000|2022-03-23 17:15:00|30.48|28.08|30.76|28.36|30.78|28.38|30.47|28.07|0
1648056000000|2022-03-23 17:20:00|30.73|28.33|31.03|28.63|31.05|28.65|30.71|28.31|0
1648056300000|2022-03-23 17:25:00|31.04|28.64|31.29|28.89|31.37|28.97|31.04|28.64|0
1648056600000|2022-03-23 17:30:00|31.33|28.93|31.13|28.73|31.43|29.03|31.05|28.65|0
1648056900000|2022-03-23 17:35:00|31.1|28.7|31.14|28.74|31.2|28.8|31.05|28.65|0
1648057200000|2022-03-23 17:40:00|31.16|28.76|31.37|28.97|31.37|28.97|31.13|28.73|0
1648057500000|2022-03-23 17:45:00|31.38|28.98|31.3|28.9|31.44|29.04|31.26|28.86|0
1648057800000|2022-03-23 17:50:00|31.31|28.91|30.95|28.55|31.39|28.99|30.95|28.55|0
1648058100000|2022-03-23 17:55:00|30.94|28.54|30.94|28.54|31.02|28.62|30.89|28.49|0
1648058400000|2022-03-23 18:00:00|30.93|28.53|30.93|28.53|31.07|28.67|30.89|28.49|0
1648058700000|2022-03-23 18:05:00|30.94|28.54|31.25|28.85|31.28|28.88|30.64|28.24|0
1648059000000|2022-03-23 18:10:00|31.24|28.84|31.32|28.92|31.36|28.96|31.19|28.79|0
1648059300000|2022-03-23 18:15:00|31.35|28.95|31.08|28.68|31.44|29.04|31.05|28.65|0
1648059600000|2022-03-23 18:20:00|31.09|28.69|31.14|28.74|31.18|28.78|31.01|28.61|0
1648059900000|2022-03-23 18:25:00|31.16|28.76|30.82|28.42|31.18|28.78|30.82|28.42|0
1648060200000|2022-03-23 18:30:00|30.8|28.4|31.02|28.62|31.06|28.66|30.75|28.35|0
1648060500000|2022-03-23 18:35:00|31.05|28.65|30.87|28.47|31.18|28.78|30.86|28.46|0
1648060800000|2022-03-23 18:40:00|30.85|28.45|30.87|28.47|30.97|28.57|30.8|28.4|0
1648061100000|2022-03-23 18:45:00|30.86|28.46|29.97|27.57|30.9|28.5|29.95|27.55|0
1648061400000|2022-03-23 18:50:00|29.96|27.56|30.08|27.68|30.15|27.75|29.95|27.55|0
1648061700000|2022-03-23 18:55:00|30.05|27.65|30.44|28.04|30.45|28.05|30.05|27.65|0
1648062000000|2022-03-23 19:00:00|30.4|28|30.37|27.97|30.52|28.12|30.05|27.65|0
1648062300000|2022-03-23 19:05:00|30.4|28|30.66|28.26|30.71|28.31|30.4|28|0
1648062600000|2022-03-23 19:10:00|30.7|28.3|30.68|28.28|30.76|28.36|30.55|28.15|0
1648062900000|2022-03-23 19:15:00|30.66|28.26|30.73|28.33|30.76|28.36|30.56|28.16|0
1648063200000|2022-03-23 19:20:00|30.74|28.34|30.42|28.02|30.8|28.4|30.42|28.02|0
1648063500000|2022-03-23 19:25:00|30.4|28|30.39|27.99|30.51|28.11|30.36|27.96|0
1648063800000|2022-03-23 19:30:00|30.45|28.05|30.56|28.16|30.61|28.21|30.31|27.91|0
1648064100000|2022-03-23 19:35:00|30.57|28.17|30.69|28.29|30.69|28.29|30.48|28.08|0
1648064400000|2022-03-23 19:40:00|30.7|28.3|30.52|28.12|30.99|28.59|30.5|28.1|0
1648064700000|2022-03-23 19:45:00|30.53|28.13|30.67|28.27|30.71|28.31|30.31|27.91|0
1648065000000|2022-03-23 19:50:00|30.83|28.43|31.15|28.75|31.19|28.79|30.83|28.43|0
1648065300000|2022-03-23 19:55:00|31.07|28.67|30.73|28.33|31.24|28.84|30.56|28.16|0
1648065600000|2022-03-23 20:00:00|30.69|28.29|30.76|28.36|30.83|28.43|30.68|28.28|0
1648065900000|2022-03-23 20:05:00|30.74|28.34|30.77|28.37|30.81|28.41|30.7|28.3|0
1648066200000|2022-03-23 20:10:00|30.76|28.36|30.69|28.29|30.78|28.38|30.69|28.29|0
1648066500000|2022-03-23 20:15:00|30.9|28.1|30.89|28.09|30.93|28.13|30.89|28.09|0
1648066800000|2022-03-23 20:20:00|30.9|28.1|30.86|28.06|30.9|28.1|30.82|28.02|0
1648067100000|2022-03-23 20:25:00|30.85|28.05|30.87|28.07|30.88|28.08|30.82|28.02|0
1648067400000|2022-03-23 20:30:00|30.84|28.04|30.83|28.03|30.87|28.07|30.8|28|0
1648067700000|2022-03-23 20:35:00|30.82|28.02|30.84|28.04|30.87|28.07|30.82|28.02|0
1648068000000|2022-03-23 20:40:00|30.85|28.05|30.83|28.03|30.87|28.07|30.83|28.03|0
1648068300000|2022-03-23 20:45:00|30.82|28.02|30.79|27.99|30.84|28.04|30.79|27.99|0
1648068600000|2022-03-23 20:50:00|30.77|27.97|30.78|27.98|30.8|28|30.77|27.97|0
1648068900000|2022-03-23 20:55:00|30.77|27.97|30.81|28.01|30.81|28.01|30.76|27.96|0
1648069200000|2022-03-23 21:00:00|30.82|28.02|30.87|28.07|30.88|28.08|30.82|28.02|0
1648069500000|2022-03-23 21:05:00|30.88|28.08|30.87|28.07|30.89|28.09|30.87|28.07|0
1648069800000|2022-03-23 21:10:00|30.88|28.08|30.87|28.07|30.88|28.08|30.87|28.07|0
1648070100000|2022-03-23 21:15:00|30.88|28.08|30.87|28.07|30.88|28.08|30.86|28.06|0
1648070400000|2022-03-23 21:20:00|30.88|28.08|30.87|28.07|30.88|28.08|30.87|28.07|0
1648070700000|2022-03-23 21:25:00|30.86|28.06|30.86|28.06|30.86|28.06|30.86|28.06|0
1648071000000|2022-03-23 21:30:00|30.85|28.05|30.85|28.05|30.86|28.06|30.82|28.02|0
1648071300000|2022-03-23 21:35:00|30.83|28.03|30.85|28.05|30.85|28.05|30.83|28.03|0
1648071600000|2022-03-23 21:40:00|30.84|28.04|30.84|28.04|30.84|28.04|30.82|28.02|0
1648071900000|2022-03-23 21:45:00|30.83|28.03|30.84|28.04|30.84|28.04|30.83|28.03|0
1648072200000|2022-03-23 21:50:00|30.83|28.03|30.84|28.04|30.84|28.04|30.83|28.03|0
1648072500000|2022-03-23 21:55:00|30.83|28.03|30.83|28.03|30.83|28.03|30.82|28.02|0
1648072800000|2022-03-23 22:00:00|30.74|27.94|30.89|28.09|30.89|28.09|30.74|27.94|0
1648073100000|2022-03-23 22:05:00|30.87|28.07|30.85|28.05|30.87|28.07|30.83|28.03|0
1648073400000|2022-03-23 22:10:00|30.84|28.04|30.86|28.06|30.87|28.07|30.77|27.97|0
1648073700000|2022-03-23 22:15:00|30.84|28.04|30.78|27.98|30.87|28.07|30.76|27.96|0
1648074000000|2022-03-23 22:20:00|30.77|27.97|30.76|27.96|30.79|27.99|30.76|27.96|0
1648074300000|2022-03-23 22:25:00|30.74|27.94|30.72|27.92|30.76|27.96|30.71|27.91|0
1648074600000|2022-03-23 22:30:00|30.71|27.91|30.65|27.85|30.71|27.91|30.63|27.83|0
1648074900000|2022-03-23 22:35:00|30.67|27.87|30.68|27.88|30.69|27.89|30.62|27.82|0
1648075200000|2022-03-23 22:40:00|30.67|27.87|30.7|27.9|30.71|27.91|30.67|27.87|0
1648075500000|2022-03-23 22:45:00|30.72|27.92|30.72|27.92|30.76|27.96|30.7|27.9|0
1648075800000|2022-03-23 22:50:00|30.71|27.91|30.73|27.93|30.76|27.96|30.71|27.91|0
1648076100000|2022-03-23 22:55:00|30.74|27.94|30.69|27.89|30.76|27.96|30.69|27.89|0
1648076400000|2022-03-23 23:00:00|30.67|27.87|30.61|27.81|30.73|27.93|30.59|27.79|0
1648076700000|2022-03-23 23:05:00|30.59|27.79|30.58|27.78|30.63|27.83|30.55|27.75|0
1648077000000|2022-03-23 23:10:00|30.57|27.77|30.53|27.73|30.58|27.78|30.52|27.72|0
1648077300000|2022-03-23 23:15:00|30.51|27.71|30.52|27.72|30.53|27.73|30.49|27.69|0
1648077600000|2022-03-23 23:20:00|30.51|27.71|30.54|27.74|30.55|27.75|30.5|27.7|0
1648077900000|2022-03-23 23:25:00|30.52|27.72|30.52|27.72|30.54|27.74|30.51|27.71|0
1648078200000|2022-03-23 23:30:00|30.51|27.71|30.53|27.73|30.55|27.75|30.51|27.71|0
1648078500000|2022-03-23 23:35:00|30.54|27.74|30.52|27.72|30.55|27.75|30.5|27.7|0
1648078800000|2022-03-23 23:40:00|30.53|27.73|30.58|27.78|30.6|27.8|30.53|27.73|0
1648079100000|2022-03-23 23:45:00|30.57|27.77|30.6|27.8|30.62|27.82|30.53|27.73|0
1648079400000|2022-03-23 23:50:00|30.61|27.81|30.62|27.82|30.65|27.85|30.61|27.81|0
1648079700000|2022-03-23 23:55:00|30.61|27.81|30.57|27.77|30.61|27.81|30.54|27.74|0
1648080000000|2022-03-24 00:00:00|30.55|27.75|30.42|27.62|30.58|27.78|30.41|27.61|0
1648080300000|2022-03-24 00:05:00|30.41|27.61|30.32|27.52|30.45|27.65|30.32|27.52|0
1648080600000|2022-03-24 00:10:00|30.3|27.5|30.28|27.48|30.33|27.53|30.28|27.48|0
1648080900000|2022-03-24 00:15:00|30.26|27.46|30.3|27.5|30.33|27.53|30.25|27.45|0
1648081200000|2022-03-24 00:20:00|30.31|27.51|30.34|27.54|30.38|27.58|30.3|27.5|0
1648081500000|2022-03-24 00:25:00|30.32|27.52|30.49|27.69|30.49|27.69|30.32|27.52|0
1648081800000|2022-03-24 00:30:00|30.48|27.68|30.62|27.82|30.74|27.94|30.48|27.68|0
1648082100000|2022-03-24 00:35:00|30.64|27.84|30.66|27.86|30.72|27.92|30.6|27.8|0
1648082400000|2022-03-24 00:40:00|30.65|27.85|30.58|27.78|30.66|27.86|30.56|27.76|0
1648082700000|2022-03-24 00:45:00|30.57|27.77|30.54|27.74|30.65|27.85|30.52|27.72|0
1648083000000|2022-03-24 00:50:00|30.55|27.75|30.62|27.82|30.62|27.82|30.54|27.74|0
1648083300000|2022-03-24 00:55:00|30.63|27.83|30.54|27.74|30.63|27.83|30.54|27.74|0
1648083600000|2022-03-24 01:00:00|30.55|27.75|30.58|27.78|30.64|27.84|30.55|27.75|0
1648083900000|2022-03-24 01:05:00|30.57|27.77|30.57|27.77|30.62|27.82|30.56|27.76|0
1648084200000|2022-03-24 01:10:00|30.58|27.78|30.63|27.83|30.63|27.83|30.57|27.77|0
1648084500000|2022-03-24 01:15:00|30.61|27.81|30.72|27.92|30.72|27.92|30.57|27.77|0
1648084800000|2022-03-24 01:20:00|30.71|27.91|30.77|27.97|30.81|28.01|30.67|27.87|0
1648085100000|2022-03-24 01:25:00|30.8|28|30.86|28.06|30.86|28.06|30.77|27.97|0
1648085400000|2022-03-24 01:30:00|30.85|28.05|30.74|27.94|30.89|28.09|30.73|27.93|0
1648085700000|2022-03-24 01:35:00|30.75|27.95|30.58|27.78|30.77|27.97|30.56|27.76|0
1648086000000|2022-03-24 01:40:00|30.57|27.77|30.48|27.68|30.61|27.81|30.46|27.66|0
1648086300000|2022-03-24 01:45:00|30.47|27.67|30.58|27.78|30.62|27.82|30.46|27.66|0
1648086600000|2022-03-24 01:50:00|30.57|27.77|30.54|27.74|30.59|27.79|30.53|27.73|0
1648086900000|2022-03-24 01:55:00|30.53|27.73|30.56|27.76|30.56|27.76|30.49|27.69|0
1648087200000|2022-03-24 02:00:00|30.55|27.75|30.54|27.74|30.6|27.8|30.52|27.72|0
1648087500000|2022-03-24 02:05:00|30.53|27.73|30.51|27.71|30.57|27.77|30.5|27.7|0
1648087800000|2022-03-24 02:10:00|30.5|27.7|30.59|27.79|30.59|27.79|30.47|27.67|0
1648088100000|2022-03-24 02:15:00|30.57|27.77|30.56|27.76|30.62|27.82|30.56|27.76|0
1648088400000|2022-03-24 02:20:00|30.55|27.75|30.57|27.77|30.58|27.78|30.53|27.73|0
1648088700000|2022-03-24 02:25:00|30.56|27.76|30.57|27.77|30.58|27.78|30.52|27.72|0
1648089000000|2022-03-24 02:30:00|30.56|27.76|30.48|27.68|30.56|27.76|30.41|27.61|0
1648089300000|2022-03-24 02:35:00|30.49|27.69|30.48|27.68|30.49|27.69|30.45|27.65|0
1648089600000|2022-03-24 02:40:00|30.49|27.69|30.45|27.65|30.54|27.74|30.45|27.65|0
1648089900000|2022-03-24 02:45:00|30.43|27.63|30.33|27.53|30.46|27.66|30.29|27.49|0
1648090200000|2022-03-24 02:50:00|30.32|27.52|30.39|27.59|30.42|27.62|30.31|27.51|0
1648090500000|2022-03-24 02:55:00|30.38|27.58|30.38|27.58|30.39|27.59|30.35|27.55|0
1648090800000|2022-03-24 03:00:00|30.37|27.57|30.43|27.63|30.43|27.63|30.33|27.53|0
1648091100000|2022-03-24 03:05:00|30.44|27.64|30.38|27.58|30.49|27.69|30.36|27.56|0
1648091400000|2022-03-24 03:10:00|30.36|27.56|30.36|27.56|30.39|27.59|30.35|27.55|0
1648091700000|2022-03-24 03:15:00|30.37|27.57|30.36|27.56|30.4|27.6|30.33|27.53|0
1648092000000|2022-03-24 03:20:00|30.35|27.55|30.4|27.6|30.41|27.61|30.33|27.53|0
1648092300000|2022-03-24 03:25:00|30.38|27.58|30.41|27.61|30.41|27.61|30.37|27.57|0
1648092600000|2022-03-24 03:30:00|30.4|27.6|30.37|27.57|30.42|27.62|30.36|27.56|0
1648092900000|2022-03-24 03:35:00|30.36|27.56|30.41|27.61|30.43|27.63|30.36|27.56|0
1648093200000|2022-03-24 03:40:00|30.39|27.59|30.41|27.61|30.42|27.62|30.35|27.55|0
1648093500000|2022-03-24 03:45:00|30.42|27.62|30.35|27.55|30.43|27.63|30.35|27.55|0
1648093800000|2022-03-24 03:50:00|30.37|27.57|30.22|27.42|30.37|27.57|30.21|27.41|0
1648094100000|2022-03-24 03:55:00|30.23|27.43|30.1|27.3|30.25|27.45|30.1|27.3|0
1648094400000|2022-03-24 04:00:00|30.09|27.29|30.11|27.31|30.13|27.33|30.04|27.24|0
1648094700000|2022-03-24 04:05:00|30.1|27.3|30.09|27.29|30.11|27.31|30.07|27.27|0
1648095000000|2022-03-24 04:10:00|30.1|27.3|30.12|27.32|30.14|27.34|30.09|27.29|0
1648095300000|2022-03-24 04:15:00|30.11|27.31|30.1|27.3|30.12|27.32|30.03|27.23|0
1648095600000|2022-03-24 04:20:00|30.08|27.28|30.12|27.32|30.15|27.35|30.07|27.27|0
1648095900000|2022-03-24 04:25:00|30.13|27.33|30.16|27.36|30.17|27.37|30.11|27.31|0
1648096200000|2022-03-24 04:30:00|30.15|27.35|30.13|27.33|30.15|27.35|30.11|27.31|0
1648096500000|2022-03-24 04:35:00|30.12|27.32|30.11|27.31|30.15|27.35|30.09|27.29|0
1648096800000|2022-03-24 04:40:00|30.12|27.32|30.1|27.3|30.12|27.32|30.09|27.29|0
1648097100000|2022-03-24 04:45:00|30.09|27.29|30.09|27.29|30.09|27.29|29.97|27.17|0
1648097400000|2022-03-24 04:50:00|30.08|27.28|30.1|27.3|30.13|27.33|30.07|27.27|0
1648097700000|2022-03-24 04:55:00|30.11|27.31|30.1|27.3|30.11|27.31|30.1|27.3|0
1648098000000|2022-03-24 05:00:00|30.07|27.27|30.01|27.21|30.09|27.29|29.97|27.17|0
1648098300000|2022-03-24 05:05:00|30.03|27.23|30.06|27.26|30.1|27.3|29.94|27.14|0
1648098600000|2022-03-24 05:10:00|30.03|27.23|29.99|27.19|30.07|27.27|29.97|27.17|0
1648098900000|2022-03-24 05:15:00|29.97|27.17|30.04|27.24|30.04|27.24|29.94|27.14|0
1648099200000|2022-03-24 05:20:00|30.05|27.25|30.02|27.22|30.07|27.27|30.02|27.22|0
1648099500000|2022-03-24 05:25:00|30|27.2|30|27.2|30.03|27.23|29.95|27.15|0
1648099800000|2022-03-24 05:30:00|29.99|27.19|29.88|27.08|30.01|27.21|29.88|27.08|0
1648100100000|2022-03-24 05:35:00|29.9|27.1|29.73|26.93|29.91|27.11|29.72|26.92|0
1648100400000|2022-03-24 05:40:00|29.74|26.94|29.69|26.89|29.78|26.98|29.69|26.89|0
1648100700000|2022-03-24 05:45:00|29.68|26.88|29.65|26.85|29.69|26.89|29.6|26.8|0
1648101000000|2022-03-24 05:50:00|29.66|26.86|29.7|26.9|29.71|26.91|29.66|26.86|0
1648101300000|2022-03-24 05:55:00|29.68|26.88|29.62|26.82|29.69|26.89|29.57|26.77|0
1648101600000|2022-03-24 06:00:00|29.63|26.83|29.51|26.71|29.65|26.85|29.49|26.69|0
1648101900000|2022-03-24 06:05:00|29.52|26.72|29.71|26.91|29.72|26.92|29.52|26.72|0
1648102200000|2022-03-24 06:10:00|29.72|26.92|29.76|26.96|29.79|26.99|29.72|26.92|0
1648102500000|2022-03-24 06:15:00|29.75|26.95|29.81|27.01|29.82|27.02|29.75|26.95|0
1648102800000|2022-03-24 06:20:00|29.8|27|29.81|27.01|29.85|27.05|29.8|27|0
1648103100000|2022-03-24 06:25:00|29.82|27.02|30.22|27.42|30.25|27.45|29.52|26.72|0
1648103400000|2022-03-24 06:30:00|30.21|27.41|30.25|27.45|30.25|27.45|30.19|27.39|0
1648103700000|2022-03-24 06:35:00|30.24|27.44|30.2|27.4|30.25|27.45|30.2|27.4|0
1648104000000|2022-03-24 06:40:00|30.21|27.41|30.23|27.43|30.25|27.45|30.2|27.4|0
1648104300000|2022-03-24 06:45:00|30.24|27.44|30.25|27.45|30.25|27.45|30.21|27.41|0
1648104600000|2022-03-24 06:50:00|30.23|27.43|30.37|27.57|30.39|27.59|30.23|27.43|0
1648104900000|2022-03-24 06:55:00|30.38|27.58|30.36|27.56|30.39|27.59|30.35|27.55|0
1648105200000|2022-03-24 07:00:00|30.35|27.55|30.3|27.5|30.35|27.55|30.21|27.41|0
1648105500000|2022-03-24 07:05:00|30.1|27.7|30.13|27.73|30.19|27.79|30.1|27.7|0
1648105800000|2022-03-24 07:10:00|30.11|27.71|30.03|27.63|30.13|27.73|30.02|27.62|0
1648106100000|2022-03-24 07:15:00|30.02|27.62|29.83|27.43|30.03|27.63|29.82|27.42|0
1648106400000|2022-03-24 07:20:00|29.85|27.45|30.84|28.44|31.05|28.65|29.79|27.39|0
1648106700000|2022-03-24 07:25:00|30.85|28.45|30.76|28.36|30.89|28.49|30.73|28.33|0
1648107000000|2022-03-24 07:30:00|30.75|28.35|30.77|28.37|30.81|28.41|30.73|28.33|0
1648107300000|2022-03-24 07:35:00|30.78|28.38|30.87|28.47|30.89|28.49|30.77|28.37|0
1648107600000|2022-03-24 07:40:00|30.85|28.45|30.8|28.4|30.89|28.49|30.75|28.35|0
1648107900000|2022-03-24 07:45:00|30.82|28.42|30.86|28.46|30.87|28.47|30.74|28.34|0
1648108200000|2022-03-24 07:50:00|30.84|28.44|30.9|28.5|30.91|28.51|30.84|28.44|0
1648108500000|2022-03-24 07:55:00|30.91|28.51|30.89|28.49|30.92|28.52|30.83|28.43|0
1648108800000|2022-03-24 08:00:00|30.88|28.48|30.56|28.16|30.89|28.49|30.56|28.16|0
1648109100000|2022-03-24 08:05:00|30.55|28.15|30.41|28.01|30.56|28.16|30.24|27.84|0
1648109400000|2022-03-24 08:10:00|30.4|28|30.51|28.11|30.53|28.13|30.33|27.93|0
1648109700000|2022-03-24 08:15:00|30.48|28.08|30.4|28|30.52|28.12|30.31|27.91|0
1648110000000|2022-03-24 08:20:00|30.41|28.01|30.3|27.9|30.44|28.04|30.26|27.86|0
1648110300000|2022-03-24 08:25:00|30.29|27.89|30.32|27.92|30.32|27.92|30.24|27.84|0
1648110600000|2022-03-24 08:30:00|30.31|27.91|30.29|27.89|30.32|27.92|30.05|27.65|0
1648110900000|2022-03-24 08:35:00|30.28|27.88|30.15|27.75|30.28|27.88|30.09|27.69|0
1648111200000|2022-03-24 08:40:00|30.14|27.74|30.21|27.81|30.24|27.84|30.13|27.73|0
1648111500000|2022-03-24 08:45:00|30.2|27.8|30.26|27.86|30.31|27.91|30.2|27.8|0
1648111800000|2022-03-24 08:50:00|30.28|27.88|30.24|27.84|30.28|27.88|30.21|27.81|0
1648112100000|2022-03-24 08:55:00|30.25|27.85|30.22|27.82|30.26|27.86|30.13|27.73|0
1648112400000|2022-03-24 09:00:00|30.21|27.81|30.11|27.71|30.25|27.85|30.07|27.67|0
1648112700000|2022-03-24 09:05:00|30.16|27.76|30.27|27.87|30.93|28.53|30.05|27.65|0
1648113000000|2022-03-24 09:10:00|30.28|27.88|30.21|27.81|30.33|27.93|30.21|27.81|0
1648113300000|2022-03-24 09:15:00|30.22|27.82|30.26|27.86|30.29|27.89|30.22|27.82|0
1648113600000|2022-03-24 09:20:00|30.25|27.85|30.35|27.95|30.38|27.98|30.22|27.82|0
1648113900000|2022-03-24 09:25:00|30.36|27.96|30.38|27.98|30.39|27.99|30.34|27.94|0
1648114200000|2022-03-24 09:30:00|30.39|27.99|30.27|27.87|30.4|28|30.27|27.87|0
1648114500000|2022-03-24 09:35:00|30.26|27.86|30.31|27.91|30.35|27.95|30.26|27.86|0
1648114800000|2022-03-24 09:40:00|30.33|27.93|30.33|27.93|30.36|27.96|30.31|27.91|0
1648115100000|2022-03-24 09:45:00|30.35|27.95|30.31|27.91|30.37|27.97|30.29|27.89|0
1648115400000|2022-03-24 09:50:00|30.32|27.92|30.37|27.97|30.38|27.98|30.31|27.91|0
1648115700000|2022-03-24 09:55:00|30.36|27.96|30.45|28.05|30.46|28.06|30.36|27.96|0
1648116000000|2022-03-24 10:00:00|30.46|28.06|30.54|28.14|30.6|28.2|30.46|28.06|0
1648116300000|2022-03-24 10:05:00|30.55|28.15|30.65|28.25|30.67|28.27|30.55|28.15|0
1648116600000|2022-03-24 10:10:00|30.66|28.26|30.71|28.31|30.72|28.32|30.6|28.2|0
1648116900000|2022-03-24 10:15:00|30.77|28.37|30.7|28.3|30.82|28.42|30.7|28.3|0
1648117200000|2022-03-24 10:20:00|30.71|28.31|30.77|28.37|30.86|28.46|30.7|28.3|0
1648117500000|2022-03-24 10:25:00|30.75|28.35|30.69|28.29|30.75|28.35|30.66|28.26|0
1648117800000|2022-03-24 10:30:00|30.66|28.26|30.64|28.24|30.82|28.42|30.61|28.21|0
1648118100000|2022-03-24 10:35:00|30.63|28.23|30.67|28.27|30.69|28.29|30.59|28.19|0
1648118400000|2022-03-24 10:40:00|30.68|28.28|30.66|28.26|30.72|28.32|30.64|28.24|0
1648118700000|2022-03-24 10:45:00|30.68|28.28|30.66|28.26|30.7|28.3|30.62|28.22|0
1648119000000|2022-03-24 10:50:00|30.67|28.27|30.64|28.24|30.68|28.28|30.6|28.2|0
1648119300000|2022-03-24 10:55:00|30.63|28.23|30.69|28.29|30.73|28.33|30.62|28.22|0
1648119600000|2022-03-24 11:00:00|30.71|28.31|30.57|28.17|30.71|28.31|30.55|28.15|0
1648119900000|2022-03-24 11:05:00|30.59|28.19|30.21|27.81|30.64|28.24|29.99|27.59|0
1648120200000|2022-03-24 11:10:00|30.14|27.74|30.34|27.94|30.34|27.94|30.14|27.74|0
1648120500000|2022-03-24 11:15:00|30.31|27.91|30.32|27.92|30.34|27.94|30.26|27.86|0
1648120800000|2022-03-24 11:20:00|30.33|27.93|30.23|27.83|30.36|27.96|30.22|27.82|0
1648121100000|2022-03-24 11:25:00|30.24|27.84|30.27|27.87|30.29|27.89|30.23|27.83|0
1648121400000|2022-03-24 11:30:00|30.25|27.85|30.2|27.8|30.29|27.89|30.16|27.76|0
1648121700000|2022-03-24 11:35:00|30.21|27.81|30.23|27.83|30.24|27.84|30.14|27.74|0
1648122000000|2022-03-24 11:40:00|30.42|28.02|30.73|27.85|30.9|28.5|30.4|27.79|0
1648122300000|2022-03-24 11:45:00|30.75|27.87|30.66|27.78|30.78|27.9|30.61|27.73|0
1648122600000|2022-03-24 11:50:00|30.7|27.82|30.88|28|30.95|28.07|30.68|27.8|0
1648122900000|2022-03-24 11:55:00|30.87|27.99|30.87|27.99|30.93|28.05|30.77|27.89|0
1648123200000|2022-03-24 12:00:00|30.85|27.97|30.71|27.83|30.87|27.99|30.71|27.83|0
1648123500000|2022-03-24 12:05:00|30.72|27.84|30.82|27.94|30.82|27.94|30.68|27.8|0
1648123800000|2022-03-24 12:10:00|30.89|28.01|30.87|27.99|31.01|28.13|30.85|27.97|0
1648124100000|2022-03-24 12:15:00|30.88|28|30.95|28.07|31.02|28.14|30.87|27.99|0
1648124400000|2022-03-24 12:20:00|30.97|28.09|31.01|28.13|31.04|28.16|30.9|28.02|0
1648124700000|2022-03-24 12:25:00|31|28.12|30.95|28.07|31.04|28.16|30.92|28.04|0
1648125000000|2022-03-24 12:30:00|30.96|28.08|30.96|28.08|31.16|28.28|30.92|28.04|0
1648125300000|2022-03-24 12:35:00|30.95|28.07|30.89|28.01|30.97|28.09|30.83|27.95|0
1648125600000|2022-03-24 12:40:00|30.88|28|30.8|27.92|30.89|28.01|30.78|27.9|0
1648125900000|2022-03-24 12:45:00|30.79|27.91|30.79|27.91|30.85|27.97|30.72|27.84|0
1648126200000|2022-03-24 12:50:00|30.78|27.9|30.75|27.87|30.79|27.91|30.71|27.83|0
1648126500000|2022-03-24 12:55:00|30.73|27.85|30.82|27.94|30.82|27.94|30.69|27.81|0
1648126800000|2022-03-24 13:00:00|30.84|27.96|30.82|27.94|30.89|28.01|30.73|27.85|0
1648127100000|2022-03-24 13:05:00|30.84|27.96|30.76|27.88|30.89|28.01|30.74|27.86|0
1648127400000|2022-03-24 13:10:00|30.77|27.89|30.71|27.83|30.83|27.95|30.34|27.46|0
1648127700000|2022-03-24 13:15:00|30.7|27.82|30.7|27.82|30.75|27.87|30.62|27.74|0
1648128000000|2022-03-24 13:20:00|30.72|27.84|30.63|27.75|30.72|27.84|30.63|27.75|0
1648128300000|2022-03-24 13:25:00|30.64|27.76|30.81|27.93|30.83|27.95|30.57|27.69|0
1648128600000|2022-03-24 13:30:00|30.79|27.91|31.15|28.27|31.19|28.31|30.75|27.87|0
1648128900000|2022-03-24 13:35:00|31.19|28.31|31.18|28.3|31.38|28.5|31.15|28.27|0
1648129200000|2022-03-24 13:40:00|31.21|28.33|30.79|27.91|31.23|28.35|30.67|27.79|0
1648129500000|2022-03-24 13:45:00|30.76|27.88|30.93|28.05|31.01|28.13|30.65|27.77|0
1648129800000|2022-03-24 13:50:00|30.97|28.09|30.73|27.85|31.08|28.2|30.55|27.67|0
1648130100000|2022-03-24 13:55:00|30.72|27.84|31.28|28.4|31.28|28.4|30.72|27.84|0
1648130400000|2022-03-24 14:00:00|31.27|28.39|30.74|27.86|31.27|28.39|30.64|27.76|0
1648130700000|2022-03-24 14:05:00|30.7|27.82|30.69|27.81|30.83|27.95|30.56|27.68|0
1648131000000|2022-03-24 14:10:00|30.68|27.8|30.82|27.94|30.95|28.07|30.68|27.8|0
1648131300000|2022-03-24 14:15:00|30.78|27.9|31.52|28.64|31.65|28.77|30.78|27.9|0
1648131600000|2022-03-24 14:20:00|31.49|28.61|31.53|28.65|31.61|28.73|31.37|28.49|0
1648131900000|2022-03-24 14:25:00|31.49|28.61|31.58|28.7|31.69|28.81|31.42|28.54|0
1648132200000|2022-03-24 14:30:00|31.6|28.72|30.98|28.1|31.73|28.85|30.94|28.06|0
1648132500000|2022-03-24 14:35:00|31|28.12|31.17|28.29|31.22|28.34|30.89|28.01|0
1648132800000|2022-03-24 14:40:00|31.14|28.26|30.99|28.11|31.29|28.41|30.99|28.11|0
1648133100000|2022-03-24 14:45:00|30.97|28.09|30.88|28|31.02|28.14|30.77|27.89|0
1648133400000|2022-03-24 14:50:00|30.86|27.98|30.6|27.72|31.07|28.19|30.2|27.32|0
1648133700000|2022-03-24 14:55:00|30.61|27.73|30.74|27.86|30.83|27.95|30.56|27.68|0
1648134000000|2022-03-24 15:00:00|30.68|27.8|30.49|27.61|30.76|27.88|30|27.12|0
1648134300000|2022-03-24 15:05:00|30.45|27.57|30.42|27.54|30.58|27.7|30.2|27.32|0
1648134600000|2022-03-24 15:10:00|30.47|27.59|30.25|27.37|30.54|27.66|30.15|27.27|0
1648134900000|2022-03-24 15:15:00|30.2|27.32|30.11|27.23|30.34|27.46|30.11|27.23|0
1648135200000|2022-03-24 15:20:00|30.06|27.18|30.1|27.22|30.26|27.38|30.06|27.18|0
1648135500000|2022-03-24 15:25:00|30.08|27.2|29.77|26.89|30.14|27.26|29.74|26.86|0
1648135800000|2022-03-24 15:30:00|29.75|26.87|29.79|26.91|29.8|26.92|29.65|26.77|0
1648136100000|2022-03-24 15:35:00|29.8|26.92|29.5|26.62|30.53|27.65|29.5|26.62|0
1648136400000|2022-03-24 15:40:00|29.51|26.63|29.28|26.4|29.51|26.63|29.22|26.34|0
1648136700000|2022-03-24 15:45:00|29.31|26.43|29.43|26.55|29.43|26.55|29.27|26.39|0
1648137000000|2022-03-24 15:50:00|29.46|26.58|29.48|26.6|29.57|26.69|29.43|26.55|0
1648137300000|2022-03-24 15:55:00|29.46|26.58|29.47|26.59|29.49|26.61|29.38|26.5|0
1648137600000|2022-03-24 16:00:00|29.49|26.61|29.73|26.85|29.78|26.9|29.4|26.52|0
1648137900000|2022-03-24 16:05:00|29.78|26.9|29.5|26.62|29.82|26.94|29.47|26.59|0
1648138200000|2022-03-24 16:10:00|29.51|26.63|29.47|26.59|29.56|26.68|29.43|26.55|0
1648138500000|2022-03-24 16:15:00|29.45|26.57|29.47|26.59|29.58|26.7|29.43|26.55|0
1648138800000|2022-03-24 16:20:00|29.45|26.57|29.53|26.65|29.53|26.65|29.38|26.5|0
1648139100000|2022-03-24 16:25:00|29.55|26.67|29.75|26.87|29.86|26.98|29.49|26.61|0
1648139400000|2022-03-24 16:30:00|29.78|26.9|29.88|27|29.9|27.02|29.25|26.37|0
1648139700000|2022-03-24 16:35:00|29.86|26.98|29.56|26.68|29.92|27.04|29.52|26.64|0
1648140000000|2022-03-24 16:40:00|29.57|26.69|29.51|26.63|29.66|26.78|29.51|26.63|0
1648140300000|2022-03-24 16:45:00|29.53|26.65|29.65|26.77|29.68|26.8|29.53|26.65|0
1648140600000|2022-03-24 16:50:00|29.64|26.76|29.48|26.6|29.64|26.76|29.43|26.55|0
1648140900000|2022-03-24 16:55:00|29.5|26.62|29.44|26.56|29.53|26.65|29.4|26.52|0
1648141200000|2022-03-24 17:00:00|29.43|26.55|29.53|26.65|29.55|26.67|29.16|26.28|0
1648141500000|2022-03-24 17:05:00|29.5|26.62|29.55|26.67|29.61|26.73|29.39|26.51|0
1648141800000|2022-03-24 17:10:00|29.53|26.65|29.4|26.52|29.57|26.69|29.34|26.46|0
1648142100000|2022-03-24 17:15:00|29.42|26.54|29.26|26.38|29.42|26.54|29.26|26.38|0
1648142400000|2022-03-24 17:20:00|29.27|26.39|28.99|26.11|30.06|27.18|27.93|25.05|0
1648142700000|2022-03-24 17:25:00|28.98|26.1|28.9|26.02|29|26.12|28.79|25.91|0
1648143000000|2022-03-24 17:30:00|28.89|26.01|28.99|26.11|29.07|26.19|28.85|25.97|0
1648143300000|2022-03-24 17:35:00|29.01|26.13|28.92|26.04|29.03|26.15|28.86|25.98|0
1648143600000|2022-03-24 17:40:00|28.96|26.08|28.85|25.97|28.96|26.08|28.8|25.92|0
1648143900000|2022-03-24 17:45:00|28.83|25.95|28.78|25.9|28.86|25.98|28.71|25.83|0
1648144200000|2022-03-24 17:50:00|28.81|25.93|28.84|25.96|28.87|25.99|28.75|25.87|0
1648144500000|2022-03-24 17:55:00|28.86|25.98|28.84|25.96|28.89|26.01|28.81|25.93|0
1648144800000|2022-03-24 18:00:00|28.85|25.97|28.58|25.7|28.88|26|28.55|25.67|0
1648145100000|2022-03-24 18:05:00|28.59|25.71|28.8|25.92|28.84|25.96|28.59|25.71|0
1648145400000|2022-03-24 18:10:00|28.79|25.91|28.83|25.95|29.01|26.13|28.78|25.9|0
1648145700000|2022-03-24 18:15:00|28.81|25.93|28.85|25.97|28.88|26|28.73|25.85|0
1648146000000|2022-03-24 18:20:00|28.83|25.95|28.97|26.09|29.05|26.17|28.83|25.95|0
1648146300000|2022-03-24 18:25:00|28.96|26.08|29.07|26.19|29.18|26.3|28.89|26.01|0
1648146600000|2022-03-24 18:30:00|29.06|26.18|29.18|26.3|29.23|26.35|29.01|26.13|0
1648146900000|2022-03-24 18:35:00|29.17|26.29|29.1|26.22|29.27|26.39|29.09|26.21|0
1648147200000|2022-03-24 18:40:00|29.12|26.24|29.14|26.26|29.18|26.3|29.07|26.19|0
1648147500000|2022-03-24 18:45:00|29.17|26.29|29.3|26.42|29.4|26.52|29.13|26.25|0
1648147800000|2022-03-24 18:50:00|29.28|26.4|29.08|26.2|29.29|26.41|29.01|26.13|0
1648148100000|2022-03-24 18:55:00|29.09|26.21|29.03|26.15|29.15|26.27|28.99|26.11|0
1648148400000|2022-03-24 19:00:00|29.04|26.16|29.1|26.22|29.22|26.34|28.99|26.11|0
1648148700000|2022-03-24 19:05:00|29.12|26.24|28.76|25.88|29.12|26.24|28.71|25.83|0
1648149000000|2022-03-24 19:10:00|28.79|25.91|28.71|25.83|28.8|25.92|28.71|25.83|0
1648149300000|2022-03-24 19:15:00|28.72|25.84|28.61|25.73|28.79|25.91|28.61|25.73|0
1648149600000|2022-03-24 19:20:00|28.59|25.71|28.4|25.52|28.61|25.73|28.39|25.51|0
1648149900000|2022-03-24 19:25:00|28.36|25.48|28.32|25.44|28.36|25.48|28.22|25.34|0
1648150200000|2022-03-24 19:30:00|28.29|25.41|28.44|25.56|28.52|25.64|28.25|25.37|0
1648150500000|2022-03-24 19:35:00|28.43|25.55|28.53|25.65|28.57|25.69|28.39|25.51|0
1648150800000|2022-03-24 19:40:00|28.55|25.67|28.46|25.58|28.68|25.8|28.46|25.58|0
1648151100000|2022-03-24 19:45:00|28.45|25.57|28.47|25.59|29.65|26.77|28.36|25.48|0
1648151400000|2022-03-24 19:50:00|28.43|25.55|28.29|25.41|28.43|25.55|28.17|25.29|0
1648151700000|2022-03-24 19:55:00|28.28|25.4|28.06|25.18|28.38|25.5|28.01|25.13|0
1648152000000|2022-03-24 20:00:00|28|25.12|27.98|25.1|28.06|25.18|27.93|25.05|0
1648152300000|2022-03-24 20:05:00|27.96|25.08|28.02|25.14|28.02|25.14|27.95|25.07|0
1648152600000|2022-03-24 20:10:00|28.03|25.15|28.32|25.44|28.4|25.52|28.02|25.14|0
1648152900000|2022-03-24 20:15:00|28.56|25.2|28.55|25.19|28.56|25.2|28.54|25.18|0
1648153200000|2022-03-24 20:20:00|28.54|25.18|28.42|25.06|28.54|25.18|28.4|25.04|0
1648153500000|2022-03-24 20:25:00|28.41|25.05|28.72|25.36|28.75|25.39|28.41|25.05|0
1648153800000|2022-03-24 20:30:00|28.73|25.37|28.73|25.37|28.73|25.37|28.68|25.32|0
1648154100000|2022-03-24 20:35:00|28.71|25.35|28.71|25.35|28.73|25.37|28.71|25.35|0
1648154400000|2022-03-24 20:40:00|28.7|25.34|28.72|25.36|28.73|25.37|28.7|25.34|0
1648155300000|2022-03-24 20:55:00|28.73|25.37|28.73|25.37|28.73|25.37|28.72|25.36|0
1648155600000|2022-03-24 21:00:00|28.72|25.36|28.74|25.38|28.74|25.38|28.72|25.36|0
1648155900000|2022-03-24 21:05:00|28.73|25.37|28.73|25.37|28.74|25.38|28.73|25.37|0
1648156200000|2022-03-24 21:10:00|28.74|25.38|28.73|25.37|28.74|25.38|28.73|25.37|0
1648156800000|2022-03-24 21:20:00|28.72|25.36|28.72|25.36|28.73|25.37|28.71|25.35|0
1648157100000|2022-03-24 21:25:00|28.71|25.35|28.72|25.36|28.72|25.36|28.71|25.35|0
1648157400000|2022-03-24 21:30:00|28.71|25.35|28.73|25.37|28.73|25.37|28.71|25.35|0
1648157700000|2022-03-24 21:35:00|28.74|25.38|28.73|25.37|28.74|25.38|28.73|25.37|0
1648158000000|2022-03-24 21:40:00|28.74|25.38|28.75|25.39|28.75|25.39|28.74|25.38|0
1648158300000|2022-03-24 21:45:00|28.76|25.4|28.75|25.39|28.76|25.4|28.75|25.39|0
1648158600000|2022-03-24 21:50:00|28.72|25.36|28.72|25.36|28.75|25.39|28.72|25.36|0
1648158900000|2022-03-24 21:55:00|28.71|25.35|28.73|25.37|28.73|25.37|28.71|25.35|0
1648159200000|2022-03-24 22:00:00|28.71|25.35|28.69|25.33|28.8|25.44|28.66|25.3|0
1648159500000|2022-03-24 22:05:00|28.71|25.35|28.8|25.44|28.81|25.45|28.7|25.34|0
1648159800000|2022-03-24 22:10:00|28.78|25.42|28.85|25.49|28.89|25.53|28.78|25.42|0
1648160100000|2022-03-24 22:15:00|28.86|25.5|28.87|25.51|28.89|25.53|28.82|25.46|0
1648160400000|2022-03-24 22:20:00|28.86|25.5|28.86|25.5|28.87|25.51|28.82|25.46|0
1648160700000|2022-03-24 22:25:00|28.85|25.49|28.84|25.48|28.85|25.49|28.76|25.4|0
1648161000000|2022-03-24 22:30:00|28.85|25.49|28.9|25.54|28.91|25.55|28.84|25.48|0
1648161300000|2022-03-24 22:35:00|28.89|25.53|28.93|25.57|28.94|25.58|28.87|25.51|0
1648161600000|2022-03-24 22:40:00|28.94|25.58|28.93|25.57|28.94|25.58|28.91|25.55|0
1648161900000|2022-03-24 22:45:00|28.94|25.58|28.88|25.52|28.94|25.58|28.87|25.51|0
1648162200000|2022-03-24 22:50:00|28.89|25.53|28.89|25.53|28.9|25.54|28.85|25.49|0
1648162500000|2022-03-24 22:55:00|28.9|25.54|28.97|25.61|28.97|25.61|28.9|25.54|0
1648162800000|2022-03-24 23:00:00|28.95|25.59|28.98|25.62|28.98|25.62|28.95|25.59|0
1648163100000|2022-03-24 23:05:00|28.97|25.61|28.97|25.61|28.98|25.62|28.94|25.58|0
1648163400000|2022-03-24 23:10:00|28.98|25.62|29.04|25.68|29.07|25.71|28.98|25.62|0
1648163700000|2022-03-24 23:15:00|29.03|25.67|28.97|25.61|29.03|25.67|28.94|25.58|0
1648164000000|2022-03-24 23:20:00|28.96|25.6|28.88|25.52|28.98|25.62|28.88|25.52|0
1648164300000|2022-03-24 23:25:00|28.89|25.53|28.92|25.56|28.92|25.56|28.84|25.48|0
1648164600000|2022-03-24 23:30:00|28.9|25.54|28.94|25.58|28.95|25.59|28.89|25.53|0
1648164900000|2022-03-24 23:35:00|28.95|25.59|28.97|25.61|29|25.64|28.9|25.54|0
1648165200000|2022-03-24 23:40:00|28.99|25.63|28.94|25.58|29|25.64|28.94|25.58|0
1648165500000|2022-03-24 23:45:00|28.92|25.56|28.95|25.59|28.97|25.61|28.9|25.54|0
1648165800000|2022-03-24 23:50:00|28.96|25.6|28.95|25.59|28.97|25.61|28.91|25.55|0
1648166100000|2022-03-24 23:55:00|28.93|25.57|28.96|25.6|28.98|25.62|28.92|25.56|0
1648166400000|2022-03-25 00:00:00|28.97|25.61|29.08|25.72|29.1|25.74|28.96|25.6|0
1648166700000|2022-03-25 00:05:00|29.07|25.71|29.13|25.77|29.15|25.79|29.07|25.71|0
1648167000000|2022-03-25 00:10:00|29.15|25.79|29.2|25.84|29.22|25.86|29.11|25.75|0
1648167300000|2022-03-25 00:15:00|29.19|25.83|29.2|25.84|29.28|25.92|29.19|25.83|0
1648167600000|2022-03-25 00:20:00|29.19|25.83|29.25|25.89|29.26|25.9|29.16|25.8|0
1648167900000|2022-03-25 00:25:00|29.23|25.87|29.19|25.83|29.27|25.91|29.19|25.83|0
1648168200000|2022-03-25 00:30:00|29.21|25.85|29.17|25.81|29.21|25.85|29.13|25.77|0
1648168500000|2022-03-25 00:35:00|29.16|25.8|29.13|25.77|29.21|25.85|29.11|25.75|0
1648168800000|2022-03-25 00:40:00|29.12|25.76|29.13|25.77|29.14|25.78|29.08|25.72|0
1648169100000|2022-03-25 00:45:00|29.12|25.76|29.12|25.76|29.14|25.78|29.09|25.73|0
1648169400000|2022-03-25 00:50:00|29.1|25.74|29.16|25.8|29.2|25.84|29.1|25.74|0
1648169700000|2022-03-25 00:55:00|29.18|25.82|29.19|25.83|29.19|25.83|29.12|25.76|0
1648170000000|2022-03-25 01:00:00|29.2|25.84|29.16|25.8|29.24|25.88|29.11|25.75|0
1648170300000|2022-03-25 01:05:00|29.15|25.79|29.06|25.7|29.15|25.79|29.06|25.7|0
1648170600000|2022-03-25 01:10:00|29.07|25.71|29.06|25.7|29.09|25.73|29.03|25.67|0
1648170900000|2022-03-25 01:15:00|29.05|25.69|29.08|25.72|29.12|25.76|29.05|25.69|0
1648171200000|2022-03-25 01:20:00|29.07|25.71|29.15|25.79|29.21|25.85|29.07|25.71|0
1648171500000|2022-03-25 01:25:00|29.14|25.78|29.05|25.69|29.14|25.78|29.03|25.67|0
1648171800000|2022-03-25 01:30:00|29.06|25.7|29.06|25.7|29.12|25.76|29.03|25.67|0
1648172100000|2022-03-25 01:35:00|29.04|25.68|29.07|25.71|29.1|25.74|29.03|25.67|0
1648172400000|2022-03-25 01:40:00|29.06|25.7|28.99|25.63|29.08|25.72|28.99|25.63|0
1648172700000|2022-03-25 01:45:00|28.98|25.62|29|25.64|29.03|25.67|28.97|25.61|0
1648173000000|2022-03-25 01:50:00|29.02|25.66|28.37|25.01|29.02|25.66|28.35|24.99|0
1648173300000|2022-03-25 01:55:00|28.39|25.03|28.5|25.14|28.54|25.18|28.33|24.97|0
1648173600000|2022-03-25 02:00:00|28.52|25.16|28.58|25.22|28.58|25.22|28.5|25.14|0
1648173900000|2022-03-25 02:05:00|28.59|25.23|28.51|25.15|28.59|25.23|28.51|25.15|0
1648174200000|2022-03-25 02:10:00|28.53|25.17|28.62|25.26|28.65|25.29|28.53|25.17|0
1648174500000|2022-03-25 02:15:00|28.63|25.27|28.56|25.2|28.64|25.28|28.54|25.18|0
1648174800000|2022-03-25 02:20:00|28.57|25.21|28.64|25.28|28.67|25.31|28.57|25.21|0
1648175100000|2022-03-25 02:25:00|28.65|25.29|28.71|25.35|28.74|25.38|28.65|25.29|0
1648175400000|2022-03-25 02:30:00|28.73|25.37|28.73|25.37|28.81|25.45|28.71|25.35|0
1648175700000|2022-03-25 02:35:00|28.74|25.38|28.63|25.27|28.76|25.4|28.59|25.23|0
1648176000000|2022-03-25 02:40:00|28.62|25.26|28.69|25.33|28.72|25.36|28.6|25.24|0
1648176300000|2022-03-25 02:45:00|28.68|25.32|28.69|25.33|28.71|25.35|28.65|25.29|0
1648176600000|2022-03-25 02:50:00|28.67|25.31|28.67|25.31|28.72|25.36|28.62|25.26|0
1648176900000|2022-03-25 02:55:00|28.68|25.32|28.62|25.26|28.7|25.34|28.61|25.25|0
1648177200000|2022-03-25 03:00:00|28.61|25.25|28.58|25.22|28.65|25.29|28.58|25.22|0
1648177500000|2022-03-25 03:05:00|28.6|25.24|28.62|25.26|28.62|25.26|28.54|25.18|0
1648177800000|2022-03-25 03:10:00|28.63|25.27|28.68|25.32|28.73|25.37|28.63|25.27|0
1648178100000|2022-03-25 03:15:00|28.69|25.33|28.74|25.38|28.74|25.38|28.67|25.31|0
1648178400000|2022-03-25 03:20:00|28.76|25.4|28.76|25.4|28.81|25.45|28.76|25.4|0
1648178700000|2022-03-25 03:25:00|28.77|25.41|28.78|25.42|28.78|25.42|28.71|25.35|0
1648179000000|2022-03-25 03:30:00|28.77|25.41|28.73|25.37|28.78|25.42|28.7|25.34|0
1648179300000|2022-03-25 03:35:00|28.75|25.39|28.77|25.41|28.78|25.42|28.7|25.34|0
1648179600000|2022-03-25 03:40:00|28.76|25.4|28.85|25.49|28.88|25.52|28.76|25.4|0
1648179900000|2022-03-25 03:45:00|28.87|25.51|28.87|25.51|28.9|25.54|28.83|25.47|0
1648180200000|2022-03-25 03:50:00|28.86|25.5|28.83|25.47|28.88|25.52|28.82|25.46|0
1648180500000|2022-03-25 03:55:00|28.84|25.48|28.77|25.41|28.84|25.48|28.77|25.41|0
1648180800000|2022-03-25 04:00:00|28.78|25.42|28.74|25.38|28.8|25.44|28.73|25.37|0
1648181100000|2022-03-25 04:05:00|28.73|25.37|28.74|25.38|28.76|25.4|28.73|25.37|0
1648181400000|2022-03-25 04:10:00|28.73|25.37|28.68|25.32|28.73|25.37|28.63|25.27|0
1648181700000|2022-03-25 04:15:00|28.7|25.34|28.65|25.29|28.7|25.34|28.63|25.27|0
1648182000000|2022-03-25 04:20:00|28.64|25.28|28.65|25.29|28.66|25.3|28.63|25.27|0
1648182300000|2022-03-25 04:25:00|28.64|25.28|28.59|25.23|28.64|25.28|28.59|25.23|0
1648182600000|2022-03-25 04:30:00|28.6|25.24|28.61|25.25|28.62|25.26|28.55|25.19|0
1648182900000|2022-03-25 04:35:00|28.6|25.24|28.61|25.25|28.62|25.26|28.57|25.21|0
1648183200000|2022-03-25 04:40:00|28.62|25.26|28.56|25.2|28.62|25.26|28.53|25.17|0
1648183500000|2022-03-25 04:45:00|28.57|25.21|28.51|25.15|28.58|25.22|28.49|25.13|0
1648183800000|2022-03-25 04:50:00|28.52|25.16|28.8|25.44|28.82|25.46|28.46|25.1|0
1648184100000|2022-03-25 04:55:00|28.79|25.43|28.55|25.19|28.81|25.45|28.43|25.07|0
1648184400000|2022-03-25 05:00:00|28.53|25.17|28.62|25.26|28.65|25.29|28.53|25.17|0
1648184700000|2022-03-25 05:05:00|28.6|25.24|28.69|25.33|28.69|25.33|28.59|25.23|0
1648185000000|2022-03-25 05:10:00|28.7|25.34|28.66|25.3|28.72|25.36|28.64|25.28|0
1648185300000|2022-03-25 05:15:00|28.67|25.31|28.75|25.39|28.77|25.41|28.66|25.3|0
1648185600000|2022-03-25 05:20:00|28.73|25.37|28.72|25.36|28.76|25.4|28.66|25.3|0
1648185900000|2022-03-25 05:25:00|28.71|25.35|28.77|25.41|28.8|25.44|28.65|25.29|0
1648186200000|2022-03-25 05:30:00|28.78|25.42|28.85|25.49|28.9|25.54|28.77|25.41|0
1648186500000|2022-03-25 05:35:00|28.84|25.48|28.83|25.47|28.9|25.54|28.83|25.47|0
1648186800000|2022-03-25 05:40:00|28.84|25.48|28.91|25.55|28.95|25.59|28.84|25.48|0
1648187100000|2022-03-25 05:45:00|28.9|25.54|28.82|25.46|28.92|25.56|28.79|25.43|0
1648187400000|2022-03-25 05:50:00|28.81|25.45|28.83|25.47|28.9|25.54|28.8|25.44|0
1648187700000|2022-03-25 05:55:00|28.82|25.46|28.83|25.47|28.87|25.51|28.76|25.4|0
1648188000000|2022-03-25 06:00:00|28.82|25.46|28.81|25.45|28.84|25.48|28.75|25.39|0
1648188300000|2022-03-25 06:05:00|28.82|25.46|28.84|25.48|28.86|25.5|28.77|25.41|0
1648188600000|2022-03-25 06:10:00|28.82|25.46|28.76|25.4|28.82|25.46|28.72|25.36|0
1648188900000|2022-03-25 06:15:00|28.75|25.39|28.72|25.36|28.75|25.39|28.7|25.34|0
1648189200000|2022-03-25 06:20:00|28.71|25.35|28.69|25.33|28.74|25.38|28.67|25.31|0
1648189500000|2022-03-25 06:25:00|28.68|25.32|28.74|25.38|28.77|25.41|28.68|25.32|0
1648189800000|2022-03-25 06:30:00|28.73|25.37|28.73|25.37|28.76|25.4|28.72|25.36|0
1648190100000|2022-03-25 06:35:00|28.72|25.36|28.79|25.43|28.81|25.45|28.72|25.36|0
1648190400000|2022-03-25 06:40:00|28.77|25.41|28.81|25.45|28.83|25.47|28.75|25.39|0
1648190700000|2022-03-25 06:45:00|28.83|25.47|28.82|25.46|28.85|25.49|28.81|25.45|0
1648191000000|2022-03-25 06:50:00|28.81|25.45|28.76|25.4|28.83|25.47|28.76|25.4|0
1648191300000|2022-03-25 06:55:00|28.77|25.41|28.65|25.29|28.79|25.43|28.65|25.29|0
1648191600000|2022-03-25 07:00:00|28.66|25.3|28.74|25.38|28.81|25.45|28.66|25.3|0
1648191900000|2022-03-25 07:05:00|28.5|25.62|28.64|25.76|28.65|25.77|28.5|25.62|0
1648192200000|2022-03-25 07:10:00|28.62|25.74|28.51|25.63|28.64|25.76|28.51|25.63|0
1648192500000|2022-03-25 07:15:00|28.5|25.62|29.02|26.14|29.27|26.39|28.49|25.61|0
1648192800000|2022-03-25 07:20:00|29.01|26.13|28.04|25.16|29.14|26.26|28.04|25.16|0
1648193100000|2022-03-25 07:25:00|28.05|25.17|28.11|25.23|28.12|25.24|28.04|25.16|0
1648193400000|2022-03-25 07:30:00|28.1|25.22|28.04|25.16|28.11|25.23|28.03|25.15|0
1648193700000|2022-03-25 07:35:00|28.05|25.17|28.06|25.18|28.11|25.23|28.01|25.13|0
1648194000000|2022-03-25 07:40:00|28.05|25.17|28.07|25.19|28.1|25.22|28.01|25.13|0
1648194300000|2022-03-25 07:45:00|28.08|25.2|28.07|25.19|28.08|25.2|28.01|25.13|0
1648194600000|2022-03-25 07:50:00|28.06|25.18|27.99|25.11|28.07|25.19|27.96|25.08|0
1648194900000|2022-03-25 07:55:00|28|25.12|27.88|25|28|25.12|27.87|24.99|0
1648195200000|2022-03-25 08:00:00|27.91|25.03|28.03|25.15|28.03|25.15|27.84|24.96|0
1648195500000|2022-03-25 08:05:00|28.04|25.16|28.36|25.48|28.41|25.53|28.04|25.16|0
1648195800000|2022-03-25 08:10:00|28.37|25.49|28.64|25.76|28.64|25.76|28.36|25.48|0
1648196100000|2022-03-25 08:15:00|28.63|25.75|28.43|25.55|28.76|25.88|27.73|24.85|0
1648196400000|2022-03-25 08:20:00|28.42|25.54|28.33|25.45|28.44|25.56|28.28|25.4|0
1648196700000|2022-03-25 08:25:00|28.32|25.44|28.28|25.4|28.34|25.46|28.25|25.37|0
1648197000000|2022-03-25 08:30:00|28.29|25.41|28.22|25.34|28.34|25.46|28.21|25.33|0
1648197300000|2022-03-25 08:35:00|28.21|25.33|28.21|25.33|28.24|25.36|28.17|25.29|0
1648197600000|2022-03-25 08:40:00|28.2|25.32|28.11|25.23|28.27|25.39|28.1|25.22|0
1648197900000|2022-03-25 08:45:00|28.1|25.22|28.16|25.28|28.17|25.29|28.1|25.22|0
1648198200000|2022-03-25 08:50:00|28.11|25.23|28.06|25.18|28.11|25.23|28.05|25.17|0
1648198500000|2022-03-25 08:55:00|28.07|25.19|28.03|25.15|28.08|25.2|27.99|25.11|0
1648198800000|2022-03-25 09:00:00|28.05|25.17|28.13|25.25|28.32|25.44|27.81|24.93|0
1648199100000|2022-03-25 09:05:00|28.15|25.27|28.27|25.39|28.29|25.41|28.14|25.26|0
1648199400000|2022-03-25 09:10:00|28.28|25.4|28.16|25.28|28.3|25.42|28.15|25.27|0
1648199700000|2022-03-25 09:15:00|28.17|25.29|28.02|25.14|28.17|25.29|28.02|25.14|0
1648200000000|2022-03-25 09:20:00|28.03|25.15|27.98|25.1|28.05|25.17|27.96|25.08|0
1648200300000|2022-03-25 09:25:00|27.99|25.11|28.03|25.15|28.06|25.18|27.97|25.09|0
1648200600000|2022-03-25 09:30:00|28.05|25.17|28.12|25.24|28.13|25.25|27.97|25.09|0
1648200900000|2022-03-25 09:35:00|28.11|25.23|27.94|25.06|28.14|25.26|27.94|25.06|0
1648201200000|2022-03-25 09:40:00|27.93|25.05|27.89|25.01|27.96|25.08|27.89|25.01|0
1648201500000|2022-03-25 09:45:00|27.9|25.02|27.82|24.94|27.9|25.02|27.76|24.88|0
1648201800000|2022-03-25 09:50:00|27.81|24.93|27.73|24.85|27.84|24.96|27.72|24.84|0
1648202100000|2022-03-25 09:55:00|27.75|24.87|27.73|24.85|27.76|24.88|27.72|24.84|0
1648202400000|2022-03-25 10:00:00|27.72|24.84|27.79|24.91|27.8|24.92|27.66|24.78|0
1648202700000|2022-03-25 10:05:00|27.78|24.9|27.74|24.86|27.79|24.91|27.72|24.84|0
1648203000000|2022-03-25 10:10:00|27.75|24.87|28.23|25.35|28.53|25.65|27.72|24.84|0
1648203300000|2022-03-25 10:15:00|28.22|25.34|28.17|25.29|28.23|25.35|28.16|25.28|0
1648203600000|2022-03-25 10:20:00|28.16|25.28|28.17|25.29|28.19|25.31|28.08|25.2|0
1648203900000|2022-03-25 10:25:00|28.18|25.3|28.08|25.2|28.18|25.3|28.06|25.18|0
1648204200000|2022-03-25 10:30:00|28.07|25.19|28.12|25.24|28.13|25.25|28.05|25.17|0
1648204500000|2022-03-25 10:35:00|28.1|25.22|28.14|25.26|28.16|25.28|28.09|25.21|0
1648204800000|2022-03-25 10:40:00|28.13|25.25|28.1|25.22|28.15|25.27|28.08|25.2|0
1648205100000|2022-03-25 10:45:00|28.11|25.23|28.14|25.26|28.16|25.28|28.07|25.19|0
1648205400000|2022-03-25 10:50:00|28.13|25.25|28.03|25.15|28.14|25.26|28.03|25.15|0
1648205700000|2022-03-25 10:55:00|28.04|25.16|27.82|24.94|28.04|25.16|27.82|24.94|0
1648206000000|2022-03-25 11:00:00|27.83|24.95|27.91|25.03|27.91|25.03|27.83|24.95|0
1648206300000|2022-03-25 11:05:00|27.89|25.01|27.8|24.92|28.13|25.25|27.8|24.92|0
1648206600000|2022-03-25 11:10:00|27.79|24.91|27.91|25.03|27.91|25.03|27.74|24.86|0
1648206900000|2022-03-25 11:15:00|27.95|25.07|27.86|24.98|27.96|25.08|27.8|24.92|0
1648207200000|2022-03-25 11:20:00|27.87|24.99|27.65|24.77|27.87|24.99|27.63|24.75|0
1648207500000|2022-03-25 11:25:00|27.66|24.78|27.36|24.48|27.68|24.8|27.29|24.41|0
1648207800000|2022-03-25 11:30:00|27.38|24.5|27.43|24.55|27.47|24.59|27.36|24.48|0
1648208100000|2022-03-25 11:35:00|27.44|24.56|27.53|24.65|27.53|24.65|27.43|24.55|0
1648208400000|2022-03-25 11:40:00|27.54|24.66|27.48|24.6|27.54|24.66|27.48|24.6|0
1648208700000|2022-03-25 11:45:00|27.47|24.59|27.45|24.57|27.49|24.61|27.41|24.53|0
1648209000000|2022-03-25 11:50:00|27.44|24.56|27.58|24.7|27.6|24.72|27.08|24.2|0
1648209300000|2022-03-25 11:55:00|27.57|24.69|27.6|24.72|27.64|24.76|27.51|24.63|0
1648209600000|2022-03-25 12:00:00|27.62|24.74|27.64|24.76|27.66|24.78|27.61|24.73|0
1648209900000|2022-03-25 12:05:00|27.65|24.77|27.63|24.75|27.65|24.77|27.58|24.7|0
1648210200000|2022-03-25 12:10:00|27.62|24.74|27.61|24.73|27.69|24.81|27.6|24.72|0
1648210500000|2022-03-25 12:15:00|27.63|24.75|27.59|24.71|27.67|24.79|27.59|24.71|0
1648210800000|2022-03-25 12:20:00|27.57|24.69|27.58|24.7|27.63|24.75|27.54|24.66|0
1648211100000|2022-03-25 12:25:00|27.57|24.69|27.61|24.73|27.62|24.74|27.57|24.69|0
1648211400000|2022-03-25 12:30:00|27.62|24.74|27.67|24.79|27.73|24.85|27.6|24.72|0
1648211700000|2022-03-25 12:35:00|27.68|24.8|27.76|24.88|27.76|24.88|27.67|24.79|0
1648212000000|2022-03-25 12:40:00|27.8|24.92|27.34|24.46|27.8|24.92|27.34|24.46|0
1648212300000|2022-03-25 12:45:00|27.33|24.45|27.33|24.45|27.36|24.48|27.31|24.43|0
1648212600000|2022-03-25 12:50:00|27.35|24.47|27.11|24.71|27.35|24.72|27.09|24.45|0
1648212900000|2022-03-25 12:55:00|27.09|24.69|27.08|24.68|27.12|24.72|27.06|24.66|0
1648213200000|2022-03-25 13:00:00|27.09|24.69|27.2|24.8|27.21|24.81|27.08|24.68|0
1648213500000|2022-03-25 13:05:00|27.18|24.78|27.2|24.8|27.23|24.83|27.14|24.74|0
1648213800000|2022-03-25 13:10:00|27.18|24.78|27.2|24.8|27.22|24.82|27.16|24.76|0
1648214100000|2022-03-25 13:15:00|27.21|24.81|27.22|24.82|27.24|24.84|27.18|24.78|0
1648214400000|2022-03-25 13:20:00|27.21|24.81|27.3|24.9|27.31|24.91|27.2|24.8|0
1648214700000|2022-03-25 13:25:00|27.29|24.89|27.45|25.05|27.5|25.1|27.29|24.89|0
1648215000000|2022-03-25 13:30:00|27.47|25.07|27.41|25.01|27.51|25.11|27.27|24.87|0
1648215300000|2022-03-25 13:35:00|27.45|25.05|27.7|25.3|27.7|25.3|27.4|25|0
1648215600000|2022-03-25 13:40:00|27.71|25.31|27.56|25.16|27.82|25.42|27.49|25.09|0
1648215900000|2022-03-25 13:45:00|27.53|25.13|27.32|24.92|27.67|25.27|27.22|24.82|0
1648216200000|2022-03-25 13:50:00|27.3|24.9|27.24|24.84|27.42|25.02|27.2|24.8|0
1648216500000|2022-03-25 13:55:00|27.26|24.86|27.55|25.15|27.65|25.25|27.23|24.83|0
1648216800000|2022-03-25 14:00:00|27.53|25.13|27.58|25.18|27.73|25.33|27.51|25.11|0
1648217100000|2022-03-25 14:05:00|27.57|25.17|27.39|24.99|27.64|25.24|27.37|24.97|0
1648217400000|2022-03-25 14:10:00|27.4|25|27.43|25.03|27.45|25.05|27.27|24.87|0
1648217700000|2022-03-25 14:15:00|27.46|25.06|27.23|24.83|27.51|25.11|27.2|24.8|0
1648218000000|2022-03-25 14:20:00|27.21|24.81|26.28|23.88|27.24|24.84|26.18|23.78|0
1648218300000|2022-03-25 14:25:00|26.27|23.87|26.45|24.05|26.45|24.05|26.26|23.86|0
1648218600000|2022-03-25 14:30:00|26.44|24.04|26.22|23.82|26.45|24.05|26.22|23.82|0
1648218900000|2022-03-25 14:35:00|26.2|23.8|26.2|23.8|26.2|23.8|26.07|23.67|0
1648219200000|2022-03-25 14:40:00|26.17|23.77|25.99|23.59|26.24|23.84|25.95|23.55|0
1648219500000|2022-03-25 14:45:00|26.01|23.61|26.59|24.19|26.63|24.23|26.01|23.61|0
1648219800000|2022-03-25 14:50:00|26.58|24.18|26.75|24.35|26.82|24.42|26.52|24.12|0
1648220100000|2022-03-25 14:55:00|26.76|24.36|26.74|24.34|26.82|24.42|26.66|24.26|0
1648220400000|2022-03-25 15:00:00|26.7|24.3|26.98|24.58|27.1|24.7|26.66|24.26|0
1648220700000|2022-03-25 15:05:00|26.99|24.59|27.53|25.13|27.53|25.13|26.94|24.54|0
1648221000000|2022-03-25 15:10:00|27.55|25.15|27.21|24.81|27.94|25.54|26.35|23.95|0
1648221300000|2022-03-25 15:15:00|27.22|24.82|27.54|25.14|27.56|25.16|27.05|24.65|0
1648221600000|2022-03-25 15:20:00|27.52|25.12|27.58|25.18|27.78|25.38|27.52|25.12|0
1648221900000|2022-03-25 15:25:00|28.19|25.79|28.34|25.94|28.64|26.24|27.82|25.42|0
1648222200000|2022-03-25 15:30:00|28.35|25.95|28.29|25.89|28.53|26.13|28.2|25.8|0
1648222500000|2022-03-25 15:35:00|28.26|25.86|28.21|25.81|28.34|25.94|28.13|25.73|0
1648222800000|2022-03-25 15:40:00|28.24|25.84|27.88|25.48|28.24|25.84|27.87|25.47|0
1648223100000|2022-03-25 15:45:00|27.87|25.47|28.19|25.79|28.21|25.81|27.87|25.47|0
1648223400000|2022-03-25 15:50:00|28.17|25.77|28.16|25.76|28.19|25.79|27.88|25.48|0
1648223700000|2022-03-25 15:55:00|28.17|25.77|28.23|25.83|28.45|26.05|28.12|25.72|0
1648224000000|2022-03-25 16:00:00|28.27|25.87|28.23|25.83|28.37|25.97|28.15|25.75|0
1648224300000|2022-03-25 16:05:00|28.21|25.81|27.96|25.56|28.21|25.81|27.85|25.45|0
1648224600000|2022-03-25 16:10:00|27.95|25.55|27.77|25.37|27.97|25.57|27.76|25.36|0
1648224900000|2022-03-25 16:15:00|27.75|25.35|27.73|25.33|27.96|25.56|27.71|25.31|0
1648225200000|2022-03-25 16:20:00|27.74|25.34|27.77|25.37|28.06|25.66|27.34|24.94|0
1648225500000|2022-03-25 16:25:00|27.75|25.35|27.69|25.29|27.94|25.54|27.64|25.24|0
1648225800000|2022-03-25 16:30:00|27.68|25.28|27.7|25.3|27.89|25.49|27.68|25.28|0
1648226100000|2022-03-25 16:35:00|27.71|25.31|28.08|25.68|28.16|25.76|27.71|25.31|0
1648226400000|2022-03-25 16:40:00|28.1|25.7|27.95|25.55|28.11|25.71|27.95|25.55|0
1648226700000|2022-03-25 16:45:00|27.94|25.54|27.8|25.4|27.96|25.56|27.7|25.3|0
1648227000000|2022-03-25 16:50:00|27.79|25.39|27.9|25.5|28.01|25.61|27.6|25.2|0
1648227300000|2022-03-25 16:55:00|27.91|25.51|27.8|25.4|28.06|25.66|27.74|25.34|0
1648227600000|2022-03-25 17:00:00|27.78|25.38|27.79|25.39|28.01|25.61|27.75|25.35|0
1648227900000|2022-03-25 17:05:00|27.8|25.4|27.8|25.4|27.91|25.51|27.7|25.3|0
1648228200000|2022-03-25 17:10:00|27.82|25.42|27.92|25.52|28.02|25.62|27.81|25.41|0
1648228500000|2022-03-25 17:15:00|27.91|25.51|27.51|25.11|27.91|25.51|27.44|25.04|0
1648228800000|2022-03-25 17:20:00|27.5|25.1|27.92|25.52|27.93|25.53|27.44|25.04|0
1648229100000|2022-03-25 17:25:00|27.9|25.5|27.83|25.43|27.96|25.56|27.83|25.43|0
1648229400000|2022-03-25 17:30:00|27.81|25.41|27.63|25.23|27.82|25.42|27.61|25.21|0
1648229700000|2022-03-25 17:35:00|27.61|25.21|27.59|25.19|27.7|25.3|27.55|25.15|0
1648230000000|2022-03-25 17:40:00|27.58|25.18|27.54|25.14|27.77|25.37|27.52|25.12|0
1648230300000|2022-03-25 17:45:00|27.53|25.13|27.49|25.09|27.65|25.25|27.46|25.06|0
1648230600000|2022-03-25 17:50:00|27.48|25.08|27.38|24.98|27.49|25.09|27.37|24.97|0
1648230900000|2022-03-25 17:55:00|27.37|24.97|27.16|24.76|27.38|24.98|27.12|24.72|0
1648231200000|2022-03-25 18:00:00|27.15|24.75|27.05|24.65|27.25|24.85|27|24.6|0
1648231500000|2022-03-25 18:05:00|27.04|24.64|26.98|24.58|27.06|24.66|26.95|24.55|0
1648231800000|2022-03-25 18:10:00|26.96|24.56|27.03|24.63|27.12|24.72|26.92|24.52|0
1648232100000|2022-03-25 18:15:00|27.01|24.61|27.14|24.74|27.15|24.75|26.97|24.57|0
1648232400000|2022-03-25 18:20:00|27.12|24.72|27.05|24.65|27.13|24.73|27.01|24.61|0
1648232700000|2022-03-25 18:25:00|27.03|24.63|26.98|24.58|27.1|24.7|26.93|24.53|0
1648233000000|2022-03-25 18:30:00|26.96|24.56|26.92|24.52|26.97|24.57|26.81|24.41|0
1648233300000|2022-03-25 18:35:00|26.93|24.53|26.94|24.54|27|24.6|26.85|24.45|0
1648233600000|2022-03-25 18:40:00|26.95|24.55|26.9|24.5|27.04|24.64|26.9|24.5|0
1648233900000|2022-03-25 18:45:00|26.89|24.49|26.94|24.54|26.98|24.58|26.83|24.43|0
1648234200000|2022-03-25 18:50:00|26.91|24.51|26.81|24.41|26.96|24.56|26.78|24.38|0
1648234500000|2022-03-25 18:55:00|26.8|24.4|26.88|24.48|26.92|24.52|26.75|24.35|0
1648234800000|2022-03-25 19:00:00|26.89|24.49|26.69|24.29|27.93|25.53|26.68|24.28|0
1648235100000|2022-03-25 19:05:00|26.67|24.27|26.88|24.48|26.95|24.55|26.65|24.25|0
1648235400000|2022-03-25 19:10:00|26.84|24.44|26.66|24.26|26.89|24.49|26.64|24.24|0
1648235700000|2022-03-25 19:15:00|26.63|24.23|26.9|24.5|26.92|24.52|26.61|24.21|0
1648236000000|2022-03-25 19:20:00|26.88|24.48|27.04|24.64|27.19|24.79|26.88|24.48|0
1648236300000|2022-03-25 19:25:00|27.03|24.63|27.27|24.87|27.29|24.89|26.99|24.59|0
1648236600000|2022-03-25 19:30:00|27.3|24.9|27.24|24.84|27.42|25.02|27.14|24.74|0
1648236900000|2022-03-25 19:35:00|27.25|24.85|27.2|24.8|27.31|24.91|27.01|24.61|0
1648237200000|2022-03-25 19:40:00|27.16|24.76|26.95|24.55|27.18|24.78|26.77|24.37|0
1648237500000|2022-03-25 19:45:00|26.92|24.52|26.58|24.18|26.92|24.52|26.58|24.18|0
1648237800000|2022-03-25 19:50:00|26.62|24.22|26.37|23.97|26.62|24.22|26.36|23.96|0
1648238100000|2022-03-25 19:55:00|26.36|23.96|26.06|23.66|26.38|23.98|25.98|23.58|0
1648238400000|2022-03-25 20:00:00|26.1|23.7|26.07|23.67|26.22|23.82|26.03|23.63|0
1648238700000|2022-03-25 20:05:00|26.08|23.68|26.14|23.74|26.14|23.74|26.05|23.65|0
1648239000000|2022-03-25 20:10:00|26.13|23.73|26.08|23.68|26.14|23.74|26.07|23.67|0
1648451100000|2022-03-28 07:05:00|26.6|24.06|26.44|24.04|26.6|24.14|26.34|23.94|0
1648451400000|2022-03-28 07:10:00|26.43|24.03|26.54|24.14|26.64|24.24|26.43|24.03|0
1648451700000|2022-03-28 07:15:00|26.53|24.13|26.6|24.2|26.61|24.21|26.47|24.07|0
1648452000000|2022-03-28 07:20:00|26.61|24.21|26.55|24.15|26.66|24.26|26.5|24.1|0
1648452300000|2022-03-28 07:25:00|26.54|24.14|26.35|23.95|26.54|24.14|26.3|23.9|0
1648452600000|2022-03-28 07:30:00|26.34|23.94|26.22|23.82|26.34|23.94|26.21|23.81|0
1648452900000|2022-03-28 07:35:00|26.21|23.81|26.38|23.98|26.38|23.98|26.21|23.81|0
1648453200000|2022-03-28 07:40:00|26.39|23.99|26.39|23.99|26.47|24.07|26.35|23.95|0
1648453500000|2022-03-28 07:45:00|26.38|23.98|26.49|24.09|26.53|24.13|26.37|23.97|0
1648453800000|2022-03-28 07:50:00|26.51|24.11|26.47|24.07|26.54|24.14|26.42|24.02|0
1648454100000|2022-03-28 07:55:00|26.48|24.08|26.41|24.01|26.53|24.13|26.38|23.98|0
1648454400000|2022-03-28 08:00:00|26.42|24.02|26.6|24.2|26.64|24.24|26.42|24.02|0
1648454700000|2022-03-28 08:05:00|26.61|24.21|26.6|24.2|26.69|24.29|26.58|24.18|0
1648455000000|2022-03-28 08:10:00|26.62|24.22|26.51|24.11|26.62|24.22|26.51|24.11|0
1648455300000|2022-03-28 08:15:00|26.52|24.12|26.32|23.92|26.52|24.12|26.29|23.89|0
1648455600000|2022-03-28 08:20:00|26.36|23.96|26.38|23.98|26.44|24.04|26.33|23.93|0
1648455900000|2022-03-28 08:25:00|26.36|23.96|26.33|23.93|27.02|24.62|26.31|23.91|0
1648456200000|2022-03-28 08:30:00|26.32|23.92|26.45|24.05|26.47|24.07|26.32|23.92|0
1648456500000|2022-03-28 08:35:00|26.46|24.06|26.34|23.94|26.48|24.08|26.34|23.94|0
1648456800000|2022-03-28 08:40:00|26.35|23.95|26.25|23.85|26.35|23.95|26.24|23.84|0
1648457100000|2022-03-28 08:45:00|26.26|23.86|26.12|23.72|26.27|23.87|26.07|23.67|0
1648457400000|2022-03-28 08:50:00|26.13|23.73|26.27|23.87|26.41|24.01|26.13|23.73|0
1648457700000|2022-03-28 08:55:00|26.26|23.86|26.15|23.75|26.27|23.87|26.14|23.74|0
1648458000000|2022-03-28 09:00:00|26.16|23.76|26.34|23.94|26.36|23.96|26.16|23.76|0
1648458300000|2022-03-28 09:05:00|26.33|23.93|26.43|24.03|26.48|24.08|26.33|23.93|0
1648458600000|2022-03-28 09:10:00|26.45|24.05|26.53|24.13|26.53|24.13|26.45|24.05|0
1648458900000|2022-03-28 09:15:00|26.52|24.12|26.62|24.22|26.65|24.25|26.5|24.1|0
1648459200000|2022-03-28 09:20:00|26.6|24.2|26.55|24.15|26.67|24.27|26.53|24.13|0
1648459500000|2022-03-28 09:25:00|26.54|24.14|26.46|24.06|26.55|24.15|26.46|24.06|0
1648459800000|2022-03-28 09:30:00|26.48|24.08|26.39|23.99|26.5|24.1|26.39|23.99|0
1648460100000|2022-03-28 09:35:00|26.38|23.98|26.35|23.95|26.4|24|26.29|23.89|0
1648460400000|2022-03-28 09:40:00|26.34|23.94|26.3|23.9|26.34|23.94|26.28|23.88|0
1648460700000|2022-03-28 09:45:00|26.31|23.91|26.37|23.97|26.39|23.99|26.28|23.88|0
1648461000000|2022-03-28 09:50:00|26.36|23.96|26.44|24.04|26.47|24.07|26.35|23.95|0
1648461300000|2022-03-28 09:55:00|26.45|24.05|26.42|24.02|26.47|24.07|26.38|23.98|0
1648461600000|2022-03-28 10:00:00|26.41|24.01|26.35|23.95|26.53|24.13|26.35|23.95|0
1648461900000|2022-03-28 10:05:00|26.36|23.96|26.4|24|26.41|24.01|26.34|23.94|0
1648462200000|2022-03-28 10:10:00|26.41|24.01|26.31|23.91|26.43|24.03|26.31|23.91|0
1648462500000|2022-03-28 10:15:00|26.32|23.92|26.26|23.86|26.33|23.93|26.24|23.84|0
1648462800000|2022-03-28 10:20:00|26.27|23.87|26.19|23.79|26.33|23.93|26.19|23.79|0
1648463100000|2022-03-28 10:25:00|26.2|23.8|26.37|23.97|26.38|23.98|26.19|23.79|0
1648463400000|2022-03-28 10:30:00|26.36|23.96|26.36|23.96|26.4|24|26.33|23.93|0
1648463700000|2022-03-28 10:35:00|26.37|23.97|26.29|23.89|26.4|24|26.28|23.88|0
1648464000000|2022-03-28 10:40:00|26.28|23.88|26.22|23.82|26.29|23.89|26.16|23.76|0
1648464300000|2022-03-28 10:45:00|26.23|23.83|26.14|23.74|26.25|23.85|26.1|23.7|0
1648464600000|2022-03-28 10:50:00|26.15|23.75|26.19|23.79|26.22|23.82|26.1|23.7|0
1648464900000|2022-03-28 10:55:00|26.18|23.78|26.19|23.79|26.28|23.88|26.17|23.77|0
1648465200000|2022-03-28 11:00:00|26.16|23.76|26.06|23.66|26.16|23.76|26.06|23.66|0
1648465500000|2022-03-28 11:05:00|26.07|23.67|25.72|23.32|26.1|23.7|25.71|23.31|0
1648465800000|2022-03-28 11:10:00|25.71|23.31|25.73|23.33|25.79|23.39|25.65|23.25|0
1648466100000|2022-03-28 11:15:00|25.74|23.34|25.59|23.19|25.74|23.34|25.59|23.19|0
1648466400000|2022-03-28 11:20:00|25.6|23.2|25.61|23.21|25.66|23.26|25.58|23.18|0
1648466700000|2022-03-28 11:25:00|25.6|23.2|25.58|23.18|25.62|23.22|25.58|23.18|0
1648467000000|2022-03-28 11:30:00|25.59|23.19|25.51|23.11|25.59|23.19|25.49|23.09|0
1648467300000|2022-03-28 11:35:00|25.5|23.1|25.48|23.08|25.52|23.12|25.42|23.02|0
1648467600000|2022-03-28 11:40:00|25.49|23.09|25.92|23.52|25.92|23.52|25.49|23.09|0
1648467900000|2022-03-28 11:45:00|25.63|23.23|25.86|23.46|25.92|23.52|25.63|23.23|0
1648468200000|2022-03-28 11:50:00|25.85|23.45|25.9|23.5|25.94|23.54|25.85|23.45|0
1648468500000|2022-03-28 11:55:00|25.91|23.51|25.86|23.46|25.94|23.54|25.84|23.44|0
1648468800000|2022-03-28 12:00:00|25.84|23.44|25.94|23.54|25.97|23.57|25.83|23.43|0
1648469100000|2022-03-28 12:05:00|25.96|23.56|25.98|23.58|25.98|23.58|25.92|23.52|0
1648469400000|2022-03-28 12:10:00|25.99|23.59|26.02|23.62|26.04|23.64|25.97|23.57|0
1648469700000|2022-03-28 12:15:00|26|23.6|26.1|23.7|26.1|23.7|25.98|23.58|0
1648470000000|2022-03-28 12:20:00|26.12|23.72|26.24|23.84|26.25|23.85|25.83|23.43|0
1648470300000|2022-03-28 12:25:00|26.23|23.83|26.16|23.76|26.23|23.83|26.12|23.72|0
1648470600000|2022-03-28 12:30:00|26.14|23.74|26.18|23.78|26.2|23.8|26.12|23.72|0
1648470900000|2022-03-28 12:35:00|26.17|23.77|26.27|23.87|26.28|23.88|26.17|23.77|0
1648471200000|2022-03-28 12:40:00|26.26|23.86|26.38|23.98|26.44|24.04|26.26|23.86|0
1648471500000|2022-03-28 12:45:00|26.39|23.99|26.44|24.04|26.45|24.05|26.09|23.69|0
1648471800000|2022-03-28 12:50:00|26.43|24.03|26.44|24.04|26.51|24.11|26.41|24.01|0
1648472100000|2022-03-28 12:55:00|26.45|24.05|26.43|24.03|26.48|24.08|26.38|23.98|0
1648472400000|2022-03-28 13:00:00|26.42|24.02|26.49|24.09|26.53|24.13|26.39|23.99|0
1648472700000|2022-03-28 13:05:00|26.47|24.07|26.43|24.03|26.49|24.09|26.34|23.94|0
1648473000000|2022-03-28 13:10:00|26.42|24.02|26.44|24.04|26.64|24.24|26.42|24.02|0
1648473300000|2022-03-28 13:15:00|26.43|24.03|26.45|24.05|26.48|24.08|26.36|23.96|0
1648473600000|2022-03-28 13:20:00|26.48|24.08|26.55|24.15|26.55|24.15|26.44|24.04|0
1648473900000|2022-03-28 13:25:00|26.54|24.14|26.61|24.21|26.68|24.28|26.54|24.14|0
1648474200000|2022-03-28 13:30:00|26.57|24.17|26.63|24.23|26.76|24.36|26.44|24.04|0
1648474500000|2022-03-28 13:35:00|26.66|24.26|26.37|23.97|26.67|24.27|26.37|23.97|0
1648474800000|2022-03-28 13:40:00|26.41|24.01|26.33|23.93|26.46|24.06|26.2|23.8|0
1648475100000|2022-03-28 13:45:00|26.32|23.92|26.35|23.95|26.43|24.03|26.26|23.86|0
1648475400000|2022-03-28 13:50:00|26.33|23.93|26.11|23.71|26.37|23.97|26.06|23.66|0
1648475700000|2022-03-28 13:55:00|26.08|23.68|25.91|23.51|26.16|23.76|25.86|23.46|0
1648476000000|2022-03-28 14:00:00|25.88|23.48|26.53|24.13|26.72|24.32|25.88|23.48|0
1648476300000|2022-03-28 14:05:00|26.49|24.09|26.51|24.11|26.63|24.23|26.32|23.92|0
1648476600000|2022-03-28 14:10:00|26.5|24.1|26.58|24.18|26.61|24.21|26.45|24.05|0
1648476900000|2022-03-28 14:15:00|26.57|24.17|26.65|24.25|26.77|24.37|26.48|24.08|0
1648477200000|2022-03-28 14:20:00|26.6|24.2|26.24|23.84|26.83|24.43|26.22|23.82|0
1648477500000|2022-03-28 14:25:00|26.22|23.82|26.11|23.71|26.42|24.02|26.1|23.7|0
1648477800000|2022-03-28 14:30:00|26.06|23.66|27.12|24.72|27.13|24.73|25.97|23.57|0
1648478100000|2022-03-28 14:35:00|27.06|24.66|27.12|24.72|27.26|24.86|26.97|24.57|0
1648478400000|2022-03-28 14:40:00|27.08|24.68|26.97|24.57|27.15|24.75|26.95|24.55|0
1648478700000|2022-03-28 14:45:00|26.94|24.54|26.78|24.38|26.94|24.54|26.68|24.28|0
1648479000000|2022-03-28 14:50:00|26.79|24.39|26.71|24.31|26.83|24.43|26.65|24.25|0
1648479300000|2022-03-28 14:55:00|26.7|24.3|26.7|24.3|26.75|24.35|26.66|24.26|0
1648479600000|2022-03-28 15:00:00|26.66|24.26|27.04|24.64|27.24|24.84|26.6|24.2|0
1648479900000|2022-03-28 15:05:00|27.09|24.69|27.05|24.65|27.21|24.81|26.99|24.59|0
1648480200000|2022-03-28 15:10:00|27.02|24.62|26.89|24.49|27.09|24.69|26.88|24.48|0
1648480500000|2022-03-28 15:15:00|26.9|24.5|27.14|24.74|27.29|24.89|26.85|24.45|0
1648480800000|2022-03-28 15:20:00|27.12|24.72|27.31|24.91|27.35|24.95|27.12|24.72|0
1648481100000|2022-03-28 15:25:00|27.34|24.94|27.33|24.93|27.57|25.17|27.31|24.91|0
1648481400000|2022-03-28 15:30:00|27.32|24.92|27.64|25.24|27.71|25.31|27.3|24.9|0
1648481700000|2022-03-28 15:35:00|27.69|25.29|27.88|25.48|27.95|25.55|27.69|25.29|0
1648482000000|2022-03-28 15:40:00|27.86|25.46|27.72|25.32|27.91|25.51|27.72|25.32|0
1648482300000|2022-03-28 15:45:00|27.76|25.36|28.22|25.82|28.23|25.83|27.76|25.36|0
1648482600000|2022-03-28 15:50:00|28.25|25.85|27.16|24.76|28.33|25.93|27.16|24.76|0
1648482900000|2022-03-28 15:55:00|27.15|24.75|28.82|26.42|28.87|26.47|27.15|24.75|0
1648483200000|2022-03-28 16:00:00|28.86|26.46|28.54|26.14|28.91|26.51|28.53|26.13|0
1648483500000|2022-03-28 16:05:00|28.55|26.15|28.7|26.3|28.7|26.3|28.47|26.07|0
1648483800000|2022-03-28 16:10:00|28.68|26.28|28.76|26.36|28.89|26.49|28.68|26.28|0
1648484100000|2022-03-28 16:15:00|28.78|26.38|28.94|26.54|29.01|26.61|28.68|26.28|0
1648484400000|2022-03-28 16:20:00|28.93|26.53|28.68|26.28|28.93|26.53|28.64|26.24|0
1648484700000|2022-03-28 16:25:00|28.67|26.27|28.13|25.73|28.81|26.41|28.1|25.7|0
1648485000000|2022-03-28 16:30:00|28.15|25.75|29.25|26.85|29.36|26.96|27.92|25.52|0
1648485300000|2022-03-28 16:35:00|29.21|26.81|29.11|26.71|29.25|26.85|29.1|26.7|0
1648485600000|2022-03-28 16:40:00|29.12|26.72|29.04|26.64|29.15|26.75|28.97|26.57|0
1648485900000|2022-03-28 16:45:00|29.06|26.66|29.06|26.66|29.17|26.77|29.05|26.65|0
1648486200000|2022-03-28 16:50:00|29.08|26.68|28.9|26.5|29.11|26.71|28.9|26.5|0
1648486500000|2022-03-28 16:55:00|28.89|26.49|28.86|26.46|28.9|26.5|28.82|26.42|0
1648486800000|2022-03-28 17:00:00|28.85|26.45|28.83|26.43|28.88|26.48|28.76|26.36|0
1648487100000|2022-03-28 17:05:00|28.82|26.42|28.94|26.54|28.97|26.57|28.76|26.36|0
1648487400000|2022-03-28 17:10:00|28.96|26.56|28.84|26.44|28.97|26.57|28.82|26.42|0
1648487700000|2022-03-28 17:15:00|28.83|26.43|28.79|26.39|28.86|26.46|28.77|26.37|0
1648488000000|2022-03-28 17:20:00|28.77|26.37|28.28|25.88|28.83|26.43|28.26|25.86|0
1648488300000|2022-03-28 17:25:00|28.26|25.86|28.21|25.81|28.34|25.94|28.12|25.72|0
1648488600000|2022-03-28 17:30:00|28.2|25.8|28.2|25.8|28.26|25.86|28.13|25.73|0
1648488900000|2022-03-28 17:35:00|28.21|25.81|27.54|25.14|28.21|25.81|27.24|24.84|0
1648489200000|2022-03-28 17:40:00|27.55|25.15|27.61|25.21|27.63|25.23|27.51|25.11|0
1648489500000|2022-03-28 17:45:00|27.58|25.18|27.56|25.16|27.62|25.22|27.51|25.11|0
1648489800000|2022-03-28 17:50:00|27.52|25.12|27.58|25.18|27.61|25.21|27.5|25.1|0
1648490100000|2022-03-28 17:55:00|27.57|25.17|27.56|25.16|27.67|25.27|27.52|25.12|0
1648490400000|2022-03-28 18:00:00|27.57|25.17|27.55|25.15|27.6|25.2|27.4|25|0
1648490700000|2022-03-28 18:05:00|27.57|25.17|27.45|25.05|27.65|25.25|27.41|25.01|0
1648491000000|2022-03-28 18:10:00|27.44|25.04|27.46|25.06|27.56|25.16|27.34|24.94|0
1648491300000|2022-03-28 18:15:00|27.45|25.05|27.42|25.02|28.27|25.87|27.3|24.9|0
1648491600000|2022-03-28 18:20:00|27.41|25.01|27.26|24.86|27.44|25.04|27.24|24.84|0
1648491900000|2022-03-28 18:25:00|27.24|24.84|27.13|24.73|27.69|25.29|27.09|24.69|0
1648492200000|2022-03-28 18:30:00|27.14|24.74|27.13|24.73|27.15|24.75|27.07|24.67|0
1648492500000|2022-03-28 18:35:00|26.83|24.43|26.84|24.44|26.88|24.48|26.81|24.41|0
1648492800000|2022-03-28 18:40:00|26.82|24.42|26.63|24.23|26.86|24.46|26.47|24.07|0
1648493100000|2022-03-28 18:45:00|26.64|24.24|26.54|24.14|26.64|24.24|26.51|24.11|0
1648493400000|2022-03-28 18:50:00|26.52|24.12|25.91|23.51|26.52|24.12|25.9|23.5|0
1648493700000|2022-03-28 18:55:00|25.92|23.52|25.68|23.28|25.93|23.53|25.68|23.28|0
1648494000000|2022-03-28 19:00:00|25.67|23.27|25.88|23.48|25.91|23.51|25.67|23.27|0
1648494300000|2022-03-28 19:05:00|25.87|23.47|25.83|23.43|25.89|23.49|25.78|23.38|0
1648494600000|2022-03-28 19:10:00|25.84|23.44|25.75|23.35|25.85|23.45|25.72|23.32|0
1648494900000|2022-03-28 19:15:00|25.72|23.32|25.83|23.43|25.83|23.43|25.69|23.29|0
1648495200000|2022-03-28 19:20:00|25.82|23.42|25.61|23.21|25.83|23.43|25.59|23.19|0
1648495500000|2022-03-28 19:25:00|25.62|23.22|25.63|23.23|25.69|23.29|25.6|23.2|0
1648495800000|2022-03-28 19:30:00|25.61|23.21|25.48|23.08|25.66|23.26|25.45|23.05|0
1648496100000|2022-03-28 19:35:00|25.45|23.05|25.62|23.22|25.64|23.24|25.45|23.05|0
1648496400000|2022-03-28 19:40:00|25.63|23.23|25.45|23.05|25.67|23.27|25.44|23.04|0
1648496700000|2022-03-28 19:45:00|25.47|23.07|25.3|22.9|25.53|23.13|25.3|22.9|0
1648497000000|2022-03-28 19:50:00|25.52|23.12|25.7|23.3|26.8|24.4|25.43|23.03|0
1648497300000|2022-03-28 19:55:00|25.71|23.31|25.35|22.95|25.78|23.38|25.33|22.93|0
1648497600000|2022-03-28 20:00:00|25.36|22.96|25.25|22.85|25.39|22.99|25.19|22.79|0
1648497900000|2022-03-28 20:05:00|25.22|22.82|25.26|22.86|25.31|22.91|25.22|22.82|0
1648498200000|2022-03-28 20:10:00|25.27|22.87|25.27|22.87|25.3|22.9|25.26|22.86|0
1648498500000|2022-03-28 20:15:00|25.26|22.86|25.28|22.87|25.28|22.87|25.25|22.84|0
1648498800000|2022-03-28 20:20:00|25.27|22.89|25.27|22.86|25.3|22.89|25.27|22.86|0
1648499100000|2022-03-28 20:25:00|25.28|22.87|25.28|22.87|25.28|22.87|25.27|22.86|0
1648499400000|2022-03-28 20:30:00|25.27|22.86|25.26|22.86|25.28|22.87|25.26|22.86|0
1648499700000|2022-03-28 20:35:00|25.27|22.87|25.26|22.86|25.28|22.87|25.26|22.86|0
1648500000000|2022-03-28 20:40:00|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1648500300000|2022-03-28 20:45:00|25.26|22.86|25.27|22.86|25.27|22.87|25.26|22.86|0
1648500900000|2022-03-28 20:55:00|25.26|22.87|25.28|22.87|25.28|22.87|25.26|22.86|0
1648501200000|2022-03-28 21:00:00|25.27|22.86|25.27|22.86|25.28|22.87|25.27|22.86|0
1648501500000|2022-03-28 21:05:00|25.28|22.87|25.28|22.87|25.3|22.89|25.28|22.87|0
1648501800000|2022-03-28 21:10:00|25.3|22.88|25.3|22.89|25.3|22.89|25.28|22.87|0
1648502100000|2022-03-28 21:15:00|25.29|22.87|25.29|22.88|25.29|22.88|25.28|22.87|0
1648502400000|2022-03-28 21:20:00|25.3|22.89|25.28|22.87|25.3|22.89|25.28|22.87|0
1648502700000|2022-03-28 21:25:00|25.27|22.86|25.29|22.88|25.29|22.88|25.27|22.86|0
1648503000000|2022-03-28 21:30:00|25.32|22.9|25.29|22.88|25.32|22.9|25.29|22.88|0
1648503300000|2022-03-28 21:35:00|25.28|22.87|25.29|22.88|25.29|22.88|25.28|22.87|0
1648503600000|2022-03-28 21:40:00|25.28|22.87|25.31|22.9|25.31|22.9|25.28|22.87|0
1648503900000|2022-03-28 21:45:00|25.3|22.89|25.29|22.88|25.3|22.89|25.27|22.87|0
1648504200000|2022-03-28 21:50:00|25.3|22.89|25.28|22.87|25.3|22.89|25.28|22.87|0
1648504500000|2022-03-28 21:55:00|25.29|22.88|25.28|22.87|25.29|22.88|25.27|22.87|0
1648504800000|2022-03-28 22:00:00|25.3|22.88|25.37|22.95|25.39|22.97|25.3|22.88|0
1648505100000|2022-03-28 22:05:00|25.38|22.96|25.38|22.96|25.4|22.98|25.37|22.95|0
1648505400000|2022-03-28 22:10:00|25.39|22.97|25.39|22.97|25.45|23.02|25.38|22.96|0
1648505700000|2022-03-28 22:15:00|25.38|22.96|25.41|22.99|25.41|22.99|25.37|22.95|0
1648506000000|2022-03-28 22:20:00|25.4|22.98|25.37|22.96|25.4|22.98|25.37|22.96|0
1648506300000|2022-03-28 22:25:00|25.4|22.98|25.4|22.98|25.41|22.99|25.39|22.97|0
1648506600000|2022-03-28 22:30:00|25.39|22.97|25.34|22.92|25.39|22.97|25.28|22.87|0
1648506900000|2022-03-28 22:35:00|25.36|22.94|25.33|22.91|25.36|22.94|25.3|22.89|0
1648507200000|2022-03-28 22:40:00|25.31|22.9|25.37|22.95|25.37|22.95|25.31|22.9|0
1648507500000|2022-03-28 22:45:00|25.36|22.94|25.33|22.92|25.37|22.95|25.31|22.9|0
1648507800000|2022-03-28 22:50:00|25.32|22.91|25.36|22.94|25.37|22.95|25.29|22.88|0
1648508100000|2022-03-28 22:55:00|25.34|22.93|25.3|22.89|25.34|22.93|25.29|22.88|0
1648508400000|2022-03-28 23:00:00|25.27|22.87|25.29|22.88|25.3|22.89|25.25|22.85|0
1648508700000|2022-03-28 23:05:00|25.28|22.87|25.27|22.87|25.29|22.88|25.25|22.85|0
1648509000000|2022-03-28 23:10:00|25.26|22.86|25.29|22.88|25.3|22.89|25.26|22.86|0
1648509300000|2022-03-28 23:15:00|25.28|22.89|25.33|22.92|25.34|22.93|25.27|22.86|0
1648509600000|2022-03-28 23:20:00|25.32|22.9|25.31|22.9|25.36|22.94|25.31|22.9|0
1648509900000|2022-03-28 23:25:00|25.29|22.88|25.24|22.84|25.34|22.92|25.24|22.84|0
1648510200000|2022-03-28 23:30:00|25.21|22.81|25.23|22.83|25.27|22.86|25.19|22.79|0
1648510500000|2022-03-28 23:35:00|25.22|22.82|25.22|22.82|25.23|22.82|25.2|22.8|0
1648510800000|2022-03-28 23:40:00|25.21|22.81|25.17|22.78|25.24|22.83|25.16|22.77|0
1648511100000|2022-03-28 23:45:00|25.18|22.79|25.23|22.83|25.24|22.84|25.18|22.79|0
1648511400000|2022-03-28 23:50:00|25.22|22.82|25.32|22.91|25.33|22.92|25.22|22.82|0
1648511700000|2022-03-28 23:55:00|25.33|22.92|25.33|22.92|25.34|22.93|25.31|22.9|0
1648512000000|2022-03-29 00:00:00|25.31|22.9|25.37|22.96|25.4|22.98|25.28|22.88|0
1648512300000|2022-03-29 00:05:00|25.39|22.97|25.38|22.97|25.42|23|25.37|22.96|0
1648512600000|2022-03-29 00:10:00|25.37|22.96|25.39|22.98|25.44|23.02|25.37|22.96|0
1648512900000|2022-03-29 00:15:00|25.41|22.99|25.4|22.99|25.43|23.01|25.37|22.95|0
1648513200000|2022-03-29 00:20:00|25.42|23|25.38|22.96|25.42|23|25.37|22.95|0
1648513500000|2022-03-29 00:25:00|25.37|22.95|25.39|22.97|25.41|22.99|25.37|22.95|0
1648513800000|2022-03-29 00:30:00|25.38|22.96|25.38|22.96|25.4|22.98|25.38|22.96|0
1648514100000|2022-03-29 00:35:00|25.39|22.97|25.37|22.95|25.4|22.98|25.37|22.95|0
1648514400000|2022-03-29 00:40:00|25.35|22.94|25.28|22.88|25.36|22.95|25.25|22.85|0
1648514700000|2022-03-29 00:45:00|25.27|22.87|25.34|22.93|25.35|22.94|25.27|22.87|0
1648515000000|2022-03-29 00:50:00|25.33|22.92|25.34|22.93|25.36|22.95|25.32|22.91|0
1648515300000|2022-03-29 00:55:00|25.33|22.92|25.38|22.97|25.38|22.97|25.32|22.9|0
1648515600000|2022-03-29 01:00:00|25.37|22.96|25.34|22.92|25.39|22.98|25.31|22.9|0
1648515900000|2022-03-29 01:05:00|25.35|22.93|25.34|22.92|25.36|22.94|25.32|22.91|0
1648516200000|2022-03-29 01:10:00|25.35|22.93|25.29|22.88|25.36|22.94|25.28|22.87|0
1648516500000|2022-03-29 01:15:00|25.28|22.87|25.28|22.87|25.31|22.9|25.22|22.82|0
1648516800000|2022-03-29 01:20:00|25.26|22.86|25.23|22.83|25.28|22.87|25.21|22.81|0
1648517100000|2022-03-29 01:25:00|25.22|22.82|25.24|22.84|25.25|22.85|25.21|22.8|0
1648517400000|2022-03-29 01:30:00|25.22|22.81|25.15|22.75|25.22|22.81|25.15|22.75|0
1648517700000|2022-03-29 01:35:00|25.14|22.74|25.03|22.65|25.15|22.75|25|22.62|0
1648518000000|2022-03-29 01:40:00|25.02|22.64|25.01|22.63|25.07|22.68|25|22.62|0
1648518300000|2022-03-29 01:45:00|25.02|22.64|25.06|22.68|25.08|22.69|25.01|22.63|0
1648518600000|2022-03-29 01:50:00|25.05|22.67|25.09|22.7|25.1|22.71|25.02|22.63|0
1648518900000|2022-03-29 01:55:00|25.07|22.69|25.1|22.71|25.11|22.72|25.06|22.67|0
1648519200000|2022-03-29 02:00:00|25.08|22.69|25.13|22.74|25.14|22.75|25.06|22.67|0
1648519500000|2022-03-29 02:05:00|25.14|22.73|25.14|22.74|25.15|22.76|25.12|22.72|0
1648519800000|2022-03-29 02:10:00|25.15|22.75|25.15|22.75|25.16|22.76|25.13|22.73|0
1648520100000|2022-03-29 02:15:00|25.16|22.76|25.15|22.75|25.17|22.77|25.14|22.74|0
1648520400000|2022-03-29 02:20:00|25.16|22.76|25.16|22.76|25.19|22.79|25.14|22.74|0
1648520700000|2022-03-29 02:25:00|25.17|22.77|25.19|22.79|25.2|22.8|25.16|22.76|0
1648521000000|2022-03-29 02:30:00|25.18|22.78|25.21|22.81|25.21|22.81|25.16|22.76|0
1648521300000|2022-03-29 02:35:00|25.2|22.8|25.25|22.84|25.27|22.86|25.2|22.8|0
1648521600000|2022-03-29 02:40:00|25.26|22.85|25.23|22.83|25.27|22.86|25.22|22.82|0
1648521900000|2022-03-29 02:45:00|25.22|22.82|25.2|22.8|25.26|22.85|25.2|22.8|0
1648522200000|2022-03-29 02:50:00|25.21|22.81|25.2|22.8|25.23|22.83|25.18|22.79|0
1648522500000|2022-03-29 02:55:00|25.21|22.81|25.21|22.81|25.23|22.83|25.18|22.79|0
1648522800000|2022-03-29 03:00:00|25.19|22.8|25.22|22.82|25.24|22.84|25.18|22.78|0
1648523100000|2022-03-29 03:05:00|25.21|22.81|25.17|22.77|25.22|22.81|25.16|22.76|0
1648523400000|2022-03-29 03:10:00|25.16|22.76|25.16|22.76|25.18|22.78|25.15|22.75|0
1648523700000|2022-03-29 03:15:00|25.17|22.77|25.17|22.77|25.19|22.79|25.16|22.76|0
1648524000000|2022-03-29 03:20:00|25.16|22.76|25.14|22.75|25.17|22.77|25.14|22.75|0
1648524300000|2022-03-29 03:25:00|25.15|22.76|25.18|22.78|25.19|22.79|25.14|22.75|0
1648524600000|2022-03-29 03:30:00|25.16|22.77|25.17|22.78|25.21|22.81|25.16|22.77|0
1648524900000|2022-03-29 03:35:00|25.18|22.77|25.2|22.8|25.21|22.81|25.17|22.77|0
1648525200000|2022-03-29 03:40:00|25.21|22.81|25.18|22.79|25.22|22.82|25.18|22.79|0
1648525500000|2022-03-29 03:45:00|25.17|22.78|25.22|22.82|25.22|22.82|25.17|22.77|0
1648525800000|2022-03-29 03:50:00|25.21|22.8|25.2|22.8|25.23|22.82|25.18|22.78|0
1648526100000|2022-03-29 03:55:00|25.19|22.79|25.18|22.78|25.2|22.8|25.17|22.78|0
1648526400000|2022-03-29 04:00:00|25.17|22.77|25.16|22.76|25.18|22.77|25.12|22.73|0
1648526700000|2022-03-29 04:05:00|25.17|22.77|25.17|22.77|25.2|22.8|25.16|22.76|0
1648527000000|2022-03-29 04:10:00|25.16|22.76|25.15|22.76|25.16|22.76|25.12|22.73|0
1648527300000|2022-03-29 04:15:00|25.14|22.75|25.16|22.77|25.16|22.77|25.13|22.74|0
1648527600000|2022-03-29 04:20:00|25.18|22.78|25.17|22.78|25.19|22.79|25.16|22.76|0
1648527900000|2022-03-29 04:25:00|25.16|22.77|25.18|22.79|25.2|22.8|25.16|22.77|0
1648528200000|2022-03-29 04:30:00|25.17|22.78|25.19|22.8|25.2|22.8|25.16|22.77|0
1648528500000|2022-03-29 04:35:00|25.2|22.81|25.18|22.78|25.21|22.81|25.17|22.77|0
1648528800000|2022-03-29 04:40:00|25.17|22.77|25.16|22.76|25.18|22.78|25.15|22.76|0
1648529100000|2022-03-29 04:45:00|25.15|22.75|25.13|22.74|25.16|22.76|25.13|22.74|0
1648529400000|2022-03-29 04:50:00|25.12|22.73|25.11|22.72|25.13|22.74|25.11|22.72|0
1648529700000|2022-03-29 04:55:00|25.1|22.71|25.1|22.71|25.11|22.72|25.1|22.71|0
1648530000000|2022-03-29 05:00:00|25.11|22.72|25.09|22.7|25.12|22.73|25.05|22.67|0
1648530300000|2022-03-29 05:05:00|25.07|22.69|25.18|22.78|25.18|22.78|25.05|22.67|0
1648530600000|2022-03-29 05:10:00|25.17|22.79|25.12|22.72|25.19|22.79|25.12|22.72|0
1648530900000|2022-03-29 05:15:00|25.13|22.74|25.12|22.72|25.13|22.74|25.09|22.7|0
1648531200000|2022-03-29 05:20:00|25.1|22.71|25.09|22.7|25.1|22.71|25.08|22.69|0
1648531500000|2022-03-29 05:25:00|25.08|22.69|24.99|22.61|25.08|22.69|24.98|22.6|0
1648531800000|2022-03-29 05:30:00|24.98|22.6|24.8|22.43|24.99|22.61|24.76|22.4|0
1648532100000|2022-03-29 05:35:00|24.78|22.42|24.86|22.49|24.86|22.49|24.78|22.42|0
1648532400000|2022-03-29 05:40:00|24.85|22.48|24.76|22.4|24.85|22.48|24.76|22.4|0
1648532700000|2022-03-29 05:45:00|24.77|22.41|24.79|22.43|24.83|22.46|24.76|22.4|0
1648533000000|2022-03-29 05:50:00|24.78|22.42|24.71|22.36|24.78|22.42|24.67|22.32|0
1648533300000|2022-03-29 05:55:00|24.7|22.35|25.11|22.72|25.94|23.47|23.78|21.51|0
1648533600000|2022-03-29 06:00:00|25.14|22.74|25.32|22.91|25.32|22.91|25.12|22.73|0
1648533900000|2022-03-29 06:05:00|25.3|22.89|25.73|23.28|26.39|23.88|25.29|22.88|0
1648534200000|2022-03-29 06:10:00|25.72|23.27|25.73|23.28|25.76|23.31|25.72|23.27|0
1648534500000|2022-03-29 06:15:00|25.74|23.29|25.78|23.33|25.78|23.33|25.73|23.28|0
1648534800000|2022-03-29 06:20:00|25.79|23.34|25.79|23.34|25.83|23.37|25.77|23.32|0
1648535100000|2022-03-29 06:25:00|25.81|23.35|25.9|23.43|25.9|23.43|25.78|23.33|0
1648535400000|2022-03-29 06:30:00|25.91|23.44|25.9|23.43|25.93|23.46|25.85|23.39|0
1648535700000|2022-03-29 06:35:00|25.91|23.44|25.87|23.41|25.93|23.46|25.86|23.4|0
1648536000000|2022-03-29 06:40:00|25.88|23.42|25.88|23.42|25.92|23.45|25.87|23.41|0
1648536300000|2022-03-29 06:45:00|25.89|23.43|25.8|23.34|25.89|23.43|25.79|23.33|0
1648536600000|2022-03-29 06:50:00|25.81|23.35|25.69|23.25|25.81|23.35|25.69|23.25|0
1648536900000|2022-03-29 06:55:00|25.71|23.26|25.54|23.11|25.73|23.28|25.5|23.07|0
1648537200000|2022-03-29 07:00:00|25.53|23.1|25.73|23.28|25.77|23.32|25.52|23.09|0
1648537500000|2022-03-29 07:05:00|25.71|23.31|25.9|23.5|25.91|23.51|25.71|23.31|0
1648537800000|2022-03-29 07:10:00|25.91|23.51|25.83|23.43|25.95|23.55|25.74|23.34|0
1648538100000|2022-03-29 07:15:00|25.84|23.44|25.78|23.38|25.85|23.45|25.74|23.34|0
1648538400000|2022-03-29 07:20:00|25.79|23.39|25.51|23.11|25.79|23.39|25.39|22.99|0
1648538700000|2022-03-29 07:25:00|25.5|23.1|25.46|23.06|25.51|23.11|25.38|22.98|0
1648539000000|2022-03-29 07:30:00|25.44|23.04|25.6|23.2|25.6|23.2|25.43|23.03|0
1648539300000|2022-03-29 07:35:00|25.59|23.19|25.57|23.17|25.63|23.23|25.56|23.16|0
1648539600000|2022-03-29 07:40:00|25.58|23.18|25.61|23.21|25.67|23.27|25.58|23.18|0
1648539900000|2022-03-29 07:45:00|25.62|23.22|25.61|23.21|25.69|23.29|25.6|23.2|0
1648540200000|2022-03-29 07:50:00|25.62|23.22|25.64|23.24|25.7|23.3|25.58|23.18|0
1648540500000|2022-03-29 07:55:00|25.65|23.25|25.59|23.19|25.67|23.27|25.56|23.16|0
1648540800000|2022-03-29 08:00:00|25.61|23.21|25.52|23.12|25.63|23.23|25.48|23.08|0
1648541100000|2022-03-29 08:05:00|25.54|23.14|25.5|23.1|25.6|23.2|25.49|23.09|0
1648541400000|2022-03-29 08:10:00|25.49|23.09|25.54|23.14|25.63|23.23|25.48|23.08|0
1648541700000|2022-03-29 08:15:00|25.58|23.18|25.49|23.09|25.58|23.18|25.42|23.02|0
1648542000000|2022-03-29 08:20:00|25.48|23.08|25.51|23.11|25.55|23.15|25.43|23.03|0
1648542300000|2022-03-29 08:25:00|25.5|23.1|25.52|23.12|25.55|23.15|25.48|23.08|0
1648542600000|2022-03-29 08:30:00|25.51|23.11|25.56|23.16|25.58|23.18|25.51|23.11|0
1648542900000|2022-03-29 08:35:00|25.55|23.15|25.51|23.11|25.59|23.19|25.47|23.07|0
1648543200000|2022-03-29 08:40:00|25.5|23.1|25.4|23|25.5|23.1|25.38|22.98|0
1648543500000|2022-03-29 08:45:00|25.38|22.98|25.4|23|25.42|23.02|25.36|22.96|0
1648543800000|2022-03-29 08:50:00|25.39|22.99|25.42|23.02|25.43|23.03|25.37|22.97|0
1648544100000|2022-03-29 08:55:00|25.43|23.03|25.45|23.05|25.48|23.08|25.38|22.98|0
1648544400000|2022-03-29 09:00:00|25.44|23.04|25.4|23|25.48|23.08|25.39|22.99|0
1648544700000|2022-03-29 09:05:00|25.41|23.01|25.65|23.25|25.65|23.25|25.02|22.63|0
1648545000000|2022-03-29 09:10:00|25.64|23.24|25.29|22.89|25.67|23.27|25.26|22.86|0
1648545300000|2022-03-29 09:15:00|25.27|22.87|25.24|22.84|25.37|22.97|25.23|22.83|0
1648545600000|2022-03-29 09:20:00|25.23|22.83|25.15|22.76|25.3|22.9|25.12|22.73|0
1648545900000|2022-03-29 09:25:00|25.14|22.75|25.35|22.95|25.35|22.95|25.12|22.73|0
1648546200000|2022-03-29 09:30:00|25.34|22.94|25.32|22.92|25.38|22.98|25.28|22.88|0
1648546500000|2022-03-29 09:35:00|25.31|22.91|25.17|22.78|25.36|22.96|25.15|22.76|0
1648546800000|2022-03-29 09:40:00|25.15|22.76|25.31|22.91|25.32|22.92|25.13|22.74|0
1648547100000|2022-03-29 09:45:00|25.3|22.9|25.2|22.8|25.33|22.93|25.16|22.76|0
1648547400000|2022-03-29 09:50:00|25.18|22.78|25.34|22.94|25.35|22.95|25.15|22.75|0
1648547700000|2022-03-29 09:55:00|25.33|22.93|25.35|22.95|25.41|23.01|25.32|22.92|0
1648548000000|2022-03-29 10:00:00|25.37|22.97|25.34|22.94|25.39|22.99|25.34|22.94|0
1648548300000|2022-03-29 10:05:00|25.33|22.93|25.56|23.16|25.68|23.28|25.33|22.93|0
1648548600000|2022-03-29 10:10:00|25.55|23.15|25.49|23.09|25.61|23.21|25.49|23.09|0
1648548900000|2022-03-29 10:15:00|25.5|23.1|25.49|23.09|25.52|23.12|25.43|23.03|0
1648549200000|2022-03-29 10:20:00|25.48|23.08|25.5|23.1|25.5|23.1|25.42|23.02|0
1648549500000|2022-03-29 10:25:00|25.51|23.11|25.37|22.97|25.51|23.11|25.33|22.93|0
1648549800000|2022-03-29 10:30:00|25.34|22.94|25.39|22.99|25.43|23.03|25.32|22.92|0
1648550100000|2022-03-29 10:35:00|25.4|23|25.33|22.93|25.4|23|25.31|22.91|0
1648550400000|2022-03-29 10:40:00|25.32|22.92|25.31|22.91|25.33|22.93|25.28|22.88|0
1648550700000|2022-03-29 10:45:00|25.3|22.9|25.28|22.88|25.31|22.91|25.21|22.81|0
1648551000000|2022-03-29 10:50:00|25.29|22.89|25.34|22.94|25.36|22.96|25.26|22.86|0
1648551300000|2022-03-29 10:55:00|25.33|22.93|25.37|22.97|25.42|23.02|25.3|22.9|0
1648551600000|2022-03-29 11:00:00|25.38|22.98|25.3|22.9|25.44|23.04|25.28|22.88|0
1648551900000|2022-03-29 11:05:00|25.29|22.89|25.33|22.93|25.36|22.96|25.26|22.86|0
1648552200000|2022-03-29 11:10:00|25.32|22.92|25.24|22.84|25.34|22.94|25.21|22.81|0
1648552500000|2022-03-29 11:15:00|25.25|22.85|25.28|22.88|25.31|22.91|25.25|22.85|0
1648552800000|2022-03-29 11:20:00|25.31|22.91|25.39|22.99|25.42|23.02|25.3|22.9|0
1648553100000|2022-03-29 11:25:00|25.4|23|25.53|23.13|25.55|23.15|25.4|23|0
1648553400000|2022-03-29 11:30:00|25.54|23.14|25.6|23.2|25.63|23.23|25.5|23.1|0
1648553700000|2022-03-29 11:35:00|25.61|23.21|25.51|23.11|25.63|23.23|25.47|23.07|0
1648554000000|2022-03-29 11:40:00|25.52|23.12|25.34|22.94|25.58|23.18|25.18|22.78|0
1648554300000|2022-03-29 11:45:00|25.3|22.9|25.15|22.76|25.44|23.04|25.09|22.7|0
1648554600000|2022-03-29 11:50:00|25.14|22.74|24.97|22.59|25.17|22.78|24.87|22.5|0
1648554900000|2022-03-29 11:55:00|25.02|22.63|25.05|22.66|25.22|22.82|25.02|22.63|0
1648555200000|2022-03-29 12:00:00|25.06|22.67|24.97|22.59|25.13|22.73|24.93|22.55|0
1648555500000|2022-03-29 12:05:00|24.96|22.58|24.95|22.57|24.99|22.61|24.89|22.52|0
1648555800000|2022-03-29 12:10:00|24.93|22.56|25.09|22.7|25.12|22.73|24.93|22.56|0
1648556100000|2022-03-29 12:15:00|25.1|22.71|24.96|22.58|25.11|22.72|24.93|22.56|0
1648556400000|2022-03-29 12:20:00|24.95|22.56|24.52|22.19|24.95|22.56|24.49|22.16|0
1648556700000|2022-03-29 12:25:00|24.48|22.15|24.38|22.06|24.49|22.16|24.3|21.99|0
1648557000000|2022-03-29 12:30:00|24.39|22.07|24.44|22.11|24.54|22.2|24.39|22.07|0
1648557300000|2022-03-29 12:35:00|24.43|22.12|24.54|22.2|24.56|22.22|24.43|22.1|0
1648557600000|2022-03-29 12:40:00|24.52|22.18|24.65|22.3|24.68|22.33|24.5|22.16|0
1648557900000|2022-03-29 12:45:00|24.6|22.31|24.58|22.24|24.64|22.31|24.53|22.19|0
1648558200000|2022-03-29 12:50:00|24.57|22.23|24.62|22.27|25.34|22.94|24.55|22.21|0
1648558500000|2022-03-29 12:55:00|24.61|22.26|24.63|22.28|24.67|22.32|24.57|22.23|0
1648558800000|2022-03-29 13:00:00|24.59|22.25|24.64|22.29|24.78|22.42|24.59|22.25|0
1648559100000|2022-03-29 13:05:00|24.62|22.28|24.57|22.23|24.92|22.54|24.54|22.2|0
1648559400000|2022-03-29 13:10:00|24.56|22.22|24.46|22.13|24.62|22.27|24.46|22.13|0
1648559700000|2022-03-29 13:15:00|24.45|22.12|24.5|22.17|24.55|22.21|24.45|22.12|0
1648560000000|2022-03-29 13:20:00|24.49|22.16|24.5|22.17|24.56|22.22|24.47|22.14|0
1648560300000|2022-03-29 13:25:00|24.49|22.16|24.42|22.09|24.58|22.24|24.42|22.09|0
1648560600000|2022-03-29 13:30:00|24.4|22.08|24.08|21.78|24.56|22.22|23.91|21.63|0
1648560900000|2022-03-29 13:35:00|24.05|21.76|24.47|22.14|24.62|22.28|24.05|21.76|0
1648561200000|2022-03-29 13:40:00|24.45|22.12|24.47|22.14|24.65|22.31|24.43|22.11|0
1648561500000|2022-03-29 13:45:00|24.46|22.13|24.77|22.41|24.8|22.43|24.34|22.02|0
1648561800000|2022-03-29 13:50:00|24.82|22.45|24.62|22.28|24.93|22.55|24.45|22.12|0
1648562100000|2022-03-29 13:55:00|24.57|22.23|24.48|22.14|24.65|22.3|24.43|22.1|0
1648562400000|2022-03-29 14:00:00|24.45|22.12|24.72|22.37|24.74|22.39|24.29|21.98|0
1648562700000|2022-03-29 14:05:00|24.71|22.36|24.93|22.56|25.02|22.64|24.62|22.27|0
1648563000000|2022-03-29 14:10:00|24.91|22.54|25.22|22.82|25.37|22.97|24.79|22.43|0
1648563300000|2022-03-29 14:15:00|25.23|22.83|25.35|22.95|25.41|23.01|24.41|22.09|0
1648563600000|2022-03-29 14:20:00|25.37|22.97|25.28|22.88|25.44|23.04|25.19|22.8|0
1648563900000|2022-03-29 14:25:00|25.27|22.87|24.89|22.52|25.38|22.98|24.88|22.51|0
1648564200000|2022-03-29 14:30:00|24.87|22.5|24.9|22.53|25.06|22.67|24.75|22.39|0
1648564500000|2022-03-29 14:35:00|24.91|22.54|25.11|22.72|25.24|22.84|24.83|22.47|0
1648564800000|2022-03-29 14:40:00|25.15|22.75|25.05|22.67|25.34|22.94|24.93|22.55|0
1648565100000|2022-03-29 14:45:00|24.98|22.6|24.94|22.57|25.13|22.74|24.83|22.47|0
1648565400000|2022-03-29 14:50:00|24.9|22.53|24.95|22.57|25.32|22.92|24.73|22.37|0
1648565700000|2022-03-29 14:55:00|24.98|22.6|24.82|22.46|25|22.62|24.75|22.39|0
1648566000000|2022-03-29 15:00:00|24.8|22.44|24.93|22.56|25|22.62|24.74|22.38|0
1648566300000|2022-03-29 15:05:00|24.95|22.57|25.02|22.64|25.07|22.68|24.92|22.54|0
1648566600000|2022-03-29 15:10:00|24.99|22.63|25.02|22.64|25.18|22.78|24.93|22.56|0
1648566900000|2022-03-29 15:15:00|25.01|22.63|24.94|22.57|25.12|22.73|24.93|22.56|0
1648567200000|2022-03-29 15:20:00|24.95|22.58|25.04|22.66|25.24|22.84|24.9|22.53|0
1648567500000|2022-03-29 15:25:00|25.03|22.65|24.78|22.42|25.03|22.65|24.7|22.34|0
1648567800000|2022-03-29 15:30:00|24.8|22.43|24.69|22.34|24.82|22.45|24.65|22.3|0
1648568100000|2022-03-29 15:35:00|24.71|22.35|24.77|22.41|24.82|22.45|24.69|22.34|0
1648568400000|2022-03-29 15:40:00|24.79|22.43|24.71|22.36|24.87|22.5|24.68|22.33|0
1648568700000|2022-03-29 15:45:00|24.7|22.35|24.52|22.18|24.72|22.37|24.52|22.18|0
1648569000000|2022-03-29 15:50:00|24.53|22.19|24.59|22.25|24.68|22.33|24.53|22.19|0
1648569300000|2022-03-29 15:55:00|24.6|22.26|24.73|22.38|24.8|22.44|24.6|22.26|0
1648569600000|2022-03-29 16:00:00|24.7|22.35|23.99|21.7|25.01|22.63|23.97|21.68|0
1648569900000|2022-03-29 16:05:00|23.98|21.69|24.12|21.82|24.14|21.84|23.95|21.66|0
1648570200000|2022-03-29 16:10:00|24.11|21.81|24.11|21.81|24.18|21.88|24.06|21.77|0
1648570500000|2022-03-29 16:15:00|24.14|21.84|24.06|21.77|24.2|21.9|24.06|21.77|0
1648570800000|2022-03-29 16:20:00|24.07|21.78|24.22|21.92|24.27|21.96|24.06|21.77|0
1648571100000|2022-03-29 16:25:00|24.24|21.93|24.3|21.99|24.38|22.06|24.19|21.89|0
1648571400000|2022-03-29 16:30:00|24.31|22|24.64|22.29|24.67|22.32|24.29|21.98|0
1648571700000|2022-03-29 16:35:00|24.63|22.28|24.51|22.17|24.67|22.32|24.49|22.15|0
1648572000000|2022-03-29 16:40:00|24.52|22.18|24.26|21.95|24.52|22.18|24.26|21.95|0
1648572300000|2022-03-29 16:45:00|24.25|21.94|24.17|21.87|24.27|21.96|24.12|21.82|0
1648572600000|2022-03-29 16:50:00|24.15|21.85|24.39|22.07|24.44|22.11|24.14|21.84|0
1648572900000|2022-03-29 16:55:00|24.41|22.09|24.33|22.01|24.41|22.09|24.32|22|0
1648573200000|2022-03-29 17:00:00|24.31|22|24.43|22.1|24.56|22.22|24.31|22|0
1648573500000|2022-03-29 17:05:00|24.42|22.13|24.61|22.27|24.61|22.27|24.42|22.1|0
1648573800000|2022-03-29 17:10:00|24.6|22.26|24.41|22.09|24.6|22.26|24.34|22.03|0
1648574100000|2022-03-29 17:15:00|24.4|22.08|24.33|22.01|24.4|22.08|24.28|21.97|0
1648574400000|2022-03-29 17:20:00|24.32|22|24.75|22.39|24.88|22.51|24.32|22|0
1648574700000|2022-03-29 17:25:00|24.74|22.38|24.68|22.33|24.82|22.45|24.58|22.24|0
1648575000000|2022-03-29 17:30:00|24.67|22.32|24.68|22.33|24.76|22.4|24.6|22.26|0
1648575300000|2022-03-29 17:35:00|24.67|22.32|24.48|22.15|24.67|22.32|24.47|22.14|0
1648575600000|2022-03-29 17:40:00|24.47|22.14|24.37|22.05|24.5|22.17|24.36|22.04|0
1648575900000|2022-03-29 17:45:00|24.36|22.04|24.19|21.89|24.48|22.15|24.09|21.8|0
1648576200000|2022-03-29 17:50:00|24.21|21.91|24.16|21.86|24.3|21.99|24.15|21.85|0
1648576500000|2022-03-29 17:55:00|24.17|21.87|24.07|21.78|24.22|21.92|24.06|21.77|0
1648576800000|2022-03-29 18:00:00|24.08|21.79|24.07|21.78|24.12|21.83|24|21.72|0
1648577100000|2022-03-29 18:05:00|24.05|21.76|24.02|21.74|24.15|21.85|23.99|21.71|0
1648577400000|2022-03-29 18:10:00|24.01|21.73|23.99|21.71|24.04|21.75|23.92|21.64|0
1648577700000|2022-03-29 18:15:00|24|21.72|24.16|21.86|24.19|21.88|23.98|21.7|0
1648578000000|2022-03-29 18:20:00|24.17|21.87|24.05|21.76|24.25|21.94|24.02|21.73|0
1648578300000|2022-03-29 18:25:00|24.06|21.77|23.93|21.65|24.09|21.79|23.91|21.63|0
1648578600000|2022-03-29 18:30:00|23.92|21.64|23.8|21.54|23.98|21.69|23.79|21.53|0
1648578900000|2022-03-29 18:35:00|23.79|21.53|23.72|21.46|23.79|21.53|23.66|21.41|0
1648579200000|2022-03-29 18:40:00|23.73|21.47|23.63|21.38|23.74|21.48|23.62|21.37|0
1648579500000|2022-03-29 18:45:00|23.62|21.37|23.64|21.39|23.67|21.42|23.55|21.31|0
1648579800000|2022-03-29 18:50:00|23.66|21.41|23.61|21.36|23.72|21.47|23.55|21.31|0
1648580100000|2022-03-29 18:55:00|23.59|21.34|23.61|21.36|23.68|21.43|23.5|21.26|0
1648580400000|2022-03-29 19:00:00|23.59|21.35|23.47|21.23|23.7|21.44|23.47|21.23|0
1648580700000|2022-03-29 19:05:00|23.48|21.24|23.36|21.13|23.48|21.24|23.33|21.11|0
1648581000000|2022-03-29 19:10:00|23.35|21.12|23.36|21.14|23.37|21.14|23.23|21.02|0
1648581300000|2022-03-29 19:15:00|23.35|21.12|24.22|21.91|24.54|22.21|23.29|21.08|0
1648581600000|2022-03-29 19:20:00|24.21|21.9|24.25|21.94|24.27|21.96|24.15|21.85|0
1648581900000|2022-03-29 19:25:00|24.27|21.96|24.11|21.81|24.29|21.98|24.11|21.81|0
1648582200000|2022-03-29 19:30:00|24.1|21.8|23.93|21.66|24.17|21.87|23.93|21.66|0
1648582500000|2022-03-29 19:35:00|23.91|21.65|24.08|21.79|24.09|21.8|23.87|21.6|0
1648582800000|2022-03-29 19:40:00|24.07|21.78|23.8|21.54|24.28|21.96|23.8|21.54|0
1648583100000|2022-03-29 19:45:00|23.82|21.55|23.77|21.51|23.88|21.6|23.62|21.37|0
1648583400000|2022-03-29 19:50:00|23.79|21.52|24.06|21.77|24.18|21.87|23.79|21.52|0
1648583700000|2022-03-29 19:55:00|24.11|21.81|23.77|21.5|24.12|21.82|23.77|21.5|0
1648584000000|2022-03-29 20:00:00|23.78|21.51|23.85|21.58|23.88|21.61|23.77|21.5|0
1648584300000|2022-03-29 20:05:00|23.86|21.59|23.98|21.69|24.05|21.76|23.86|21.59|0
1648584600000|2022-03-29 20:10:00|23.99|21.7|24.01|21.73|24.03|21.74|23.99|21.7|0
1648584900000|2022-03-29 20:15:00|24.02|21.74|23.99|21.7|24.03|21.74|23.99|21.7|0
1648585200000|2022-03-29 20:20:00|23.98|21.69|23.99|21.7|23.99|21.7|23.94|21.66|0
1648585500000|2022-03-29 20:25:00|23.98|21.69|23.98|21.7|24|21.71|23.96|21.68|0
1648585800000|2022-03-29 20:30:00|23.99|21.71|23.96|21.68|23.99|21.71|23.96|21.68|0
1648586100000|2022-03-29 20:35:00|23.97|21.69|23.93|21.65|23.97|21.69|23.93|21.65|0
1648586400000|2022-03-29 20:40:00|23.92|21.64|23.93|21.65|23.94|21.66|23.92|21.64|0
1648586700000|2022-03-29 20:45:00|23.92|21.64|23.9|21.63|23.92|21.64|23.88|21.61|0
1648587000000|2022-03-29 20:50:00|23.93|21.65|23.92|21.65|23.93|21.65|23.9|21.63|0
1648587300000|2022-03-29 20:55:00|23.93|21.64|23.97|21.69|23.98|21.69|23.91|21.64|0
1648587600000|2022-03-29 21:00:00|23.98|21.7|23.99|21.7|23.99|21.7|23.98|21.69|0
1648587900000|2022-03-29 21:05:00|24|21.71|24|21.72|24.01|21.72|24|21.71|0
1648588200000|2022-03-29 21:10:00|24.04|21.71|24.02|21.73|24.04|21.75|24.02|21.71|0
1648588500000|2022-03-29 21:15:00|24.01|21.74|24.04|21.75|24.06|21.77|24.01|21.73|0
1648588800000|2022-03-29 21:20:00|24.03|21.74|24.03|21.74|24.03|21.74|24.02|21.73|0
1648589100000|2022-03-29 21:25:00|24.02|21.73|24.01|21.72|24.03|21.73|24.01|21.72|0
1648589400000|2022-03-29 21:30:00|24|21.71|24|21.71|24.01|21.72|24|21.71|0
1648589700000|2022-03-29 21:35:00|24.01|21.72|23.99|21.71|24.01|21.72|23.99|21.71|0
1648590000000|2022-03-29 21:40:00|24.01|21.73|24|21.72|24.01|21.73|24|21.71|0
1648590300000|2022-03-29 21:45:00|23.99|21.71|24.01|21.72|24.02|21.73|23.99|21.71|0
1648590600000|2022-03-29 21:50:00|24.02|21.73|23.99|21.71|24.02|21.73|23.99|21.71|0
1648590900000|2022-03-29 21:55:00|24|21.7|23.99|21.71|24|21.71|23.99|21.7|0
1648591200000|2022-03-29 22:00:00|23.95|21.67|24.06|21.77|24.06|21.77|23.95|21.67|0
1648591500000|2022-03-29 22:05:00|24.07|21.78|24.14|21.84|24.17|21.86|24.06|21.77|0
1648591800000|2022-03-29 22:10:00|24.13|21.83|24.14|21.84|24.16|21.86|24.13|21.83|0
1648592100000|2022-03-29 22:15:00|24.13|21.83|24.12|21.82|24.15|21.85|24.12|21.82|0
1648592400000|2022-03-29 22:20:00|24.14|21.84|24.08|21.78|24.15|21.85|24.08|21.78|0
1648592700000|2022-03-29 22:25:00|24.09|21.79|24.04|21.75|24.12|21.82|24.01|21.72|0
1648593000000|2022-03-29 22:30:00|24.03|21.74|24.03|21.74|24.04|21.75|23.99|21.7|0
1648593300000|2022-03-29 22:35:00|24.01|21.72|23.96|21.68|24.03|21.74|23.95|21.67|0
1648593600000|2022-03-29 22:40:00|23.95|21.67|23.96|21.68|23.99|21.7|23.95|21.67|0
1648593900000|2022-03-29 22:45:00|23.94|21.66|23.92|21.64|23.95|21.67|23.92|21.64|0
1648594200000|2022-03-29 22:50:00|23.93|21.65|24.01|21.73|24.03|21.74|23.93|21.65|0
1648594500000|2022-03-29 22:55:00|24.03|21.74|24.01|21.73|24.03|21.74|23.96|21.68|0
1648594800000|2022-03-29 23:00:00|24.02|21.74|23.99|21.71|24.03|21.75|23.96|21.68|0
1648595100000|2022-03-29 23:05:00|24|21.72|23.97|21.69|24|21.72|23.96|21.68|0
1648595400000|2022-03-29 23:10:00|23.98|21.7|23.98|21.69|24|21.71|23.94|21.66|0
1648595700000|2022-03-29 23:15:00|23.97|21.68|23.97|21.68|23.99|21.7|23.94|21.66|0
1648596000000|2022-03-29 23:20:00|23.98|21.69|23.98|21.69|23.98|21.69|23.94|21.66|0
1648596300000|2022-03-29 23:25:00|23.99|21.7|23.98|21.7|23.99|21.7|23.95|21.67|0
1648596600000|2022-03-29 23:30:00|24|21.71|24.02|21.73|24.04|21.75|23.97|21.69|0
1648596900000|2022-03-29 23:35:00|24.03|21.74|23.99|21.7|24.03|21.74|23.96|21.68|0
1648597200000|2022-03-29 23:40:00|23.98|21.71|23.91|21.63|23.98|21.71|23.91|21.63|0
1648597500000|2022-03-29 23:45:00|23.92|21.64|23.92|21.64|23.94|21.66|23.91|21.63|0
1648597800000|2022-03-29 23:50:00|23.91|21.63|23.94|21.66|23.95|21.67|23.9|21.63|0
1648598100000|2022-03-29 23:55:00|23.93|21.65|23.9|21.63|23.93|21.65|23.9|21.63|0
1648598400000|2022-03-30 00:00:00|23.91|21.64|23.78|21.52|24.03|21.74|23.73|21.47|0
1648598700000|2022-03-30 00:05:00|23.79|21.53|23.75|21.49|23.85|21.58|23.75|21.49|0
1648599000000|2022-03-30 00:10:00|23.76|21.5|23.75|21.49|23.8|21.54|23.75|21.49|0
1648599300000|2022-03-30 00:15:00|23.76|21.5|23.78|21.51|23.81|21.54|23.75|21.49|0
1648599600000|2022-03-30 00:20:00|23.77|21.52|23.74|21.47|23.78|21.52|23.74|21.47|0
1648599900000|2022-03-30 00:25:00|23.75|21.48|23.67|21.42|23.75|21.48|23.66|21.41|0
1648600200000|2022-03-30 00:30:00|23.65|21.4|23.66|21.41|23.67|21.41|23.61|21.36|0
1648600500000|2022-03-30 00:35:00|23.65|21.4|23.68|21.42|23.7|21.44|23.65|21.4|0
1648600800000|2022-03-30 00:40:00|23.67|21.43|23.73|21.47|23.73|21.47|23.67|21.42|0
1648601100000|2022-03-30 00:45:00|23.71|21.45|23.7|21.44|23.74|21.48|23.69|21.44|0
1648601400000|2022-03-30 00:50:00|23.69|21.45|23.75|21.49|23.75|21.49|23.69|21.43|0
1648601700000|2022-03-30 00:55:00|23.76|21.5|23.74|21.48|23.78|21.52|23.73|21.47|0
1648602000000|2022-03-30 01:00:00|23.75|21.49|23.75|21.49|23.79|21.52|23.74|21.48|0
1648602300000|2022-03-30 01:05:00|23.76|21.5|23.7|21.45|23.79|21.52|23.68|21.43|0
1648602600000|2022-03-30 01:10:00|23.69|21.44|23.73|21.47|23.79|21.52|23.68|21.43|0
1648602900000|2022-03-30 01:15:00|23.77|21.5|23.77|21.5|23.8|21.53|23.76|21.49|0
1648603200000|2022-03-30 01:20:00|23.75|21.49|23.75|21.49|23.76|21.5|23.72|21.46|0
1648603500000|2022-03-30 01:25:00|23.74|21.48|23.54|21.3|23.76|21.5|23.49|21.25|0
1648603800000|2022-03-30 01:30:00|23.55|21.31|23.52|21.28|23.56|21.32|23.5|21.26|0
1648604100000|2022-03-30 01:35:00|23.51|21.27|23.6|21.35|23.63|21.38|23.5|21.26|0
1648604400000|2022-03-30 01:40:00|23.59|21.34|23.47|21.24|23.6|21.35|23.46|21.23|0
1648604700000|2022-03-30 01:45:00|23.46|21.23|23.5|21.26|23.5|21.26|23.36|21.13|0
1648605000000|2022-03-30 01:50:00|23.49|21.25|23.55|21.31|23.58|21.33|23.48|21.25|0
1648605300000|2022-03-30 01:55:00|23.58|21.33|23.61|21.36|23.63|21.38|23.58|21.33|0
1648605600000|2022-03-30 02:00:00|23.6|21.35|23.67|21.42|23.69|21.43|23.59|21.34|0
1648605900000|2022-03-30 02:05:00|23.66|21.41|23.67|21.41|23.68|21.43|23.63|21.38|0
1648606200000|2022-03-30 02:10:00|23.68|21.42|23.66|21.4|23.69|21.43|23.61|21.37|0
1648606500000|2022-03-30 02:15:00|23.65|21.39|23.68|21.42|23.7|21.44|23.65|21.39|0
1648606800000|2022-03-30 02:20:00|23.69|21.43|23.7|21.44|23.7|21.44|23.65|21.4|0
1648607100000|2022-03-30 02:25:00|23.69|21.43|23.68|21.43|23.7|21.44|23.66|21.41|0
1648607400000|2022-03-30 02:30:00|23.7|21.44|23.73|21.47|23.77|21.51|23.68|21.43|0
1648607700000|2022-03-30 02:35:00|23.74|21.48|23.71|21.46|23.76|21.5|23.71|21.46|0
1648608000000|2022-03-30 02:40:00|23.73|21.47|23.76|21.49|23.77|21.5|23.69|21.44|0
1648608300000|2022-03-30 02:45:00|23.75|21.48|23.72|21.46|23.8|21.53|23.72|21.46|0
1648608600000|2022-03-30 02:50:00|23.71|21.45|23.72|21.46|23.73|21.47|23.67|21.42|0
1648608900000|2022-03-30 02:55:00|23.73|21.47|23.76|21.5|23.76|21.5|23.73|21.47|0
1648609200000|2022-03-30 03:00:00|23.75|21.49|23.7|21.44|23.75|21.49|23.69|21.43|0
1648609500000|2022-03-30 03:05:00|23.69|21.43|23.67|21.42|23.69|21.43|23.67|21.41|0
1648609800000|2022-03-30 03:10:00|23.66|21.41|23.7|21.44|23.72|21.46|23.66|21.41|0
1648610100000|2022-03-30 03:15:00|23.71|21.45|23.71|21.45|23.73|21.47|23.68|21.43|0
1648610400000|2022-03-30 03:20:00|23.69|21.44|23.68|21.43|23.71|21.45|23.68|21.43|0
1648610700000|2022-03-30 03:25:00|23.67|21.42|23.63|21.38|23.68|21.43|23.63|21.38|0
1648611000000|2022-03-30 03:30:00|23.65|21.4|23.66|21.41|23.67|21.42|23.61|21.36|0
1648611300000|2022-03-30 03:35:00|23.65|21.4|23.68|21.42|23.68|21.42|23.65|21.4|0
1648611600000|2022-03-30 03:40:00|23.67|21.41|23.64|21.38|23.68|21.42|23.63|21.38|0
1648611900000|2022-03-30 03:45:00|23.65|21.39|23.65|21.39|23.66|21.4|23.61|21.36|0
1648612200000|2022-03-30 03:50:00|23.64|21.38|24.21|21.9|24.23|21.92|23.63|21.38|0
1648612500000|2022-03-30 03:55:00|24.23|21.91|24.29|21.98|24.3|21.99|24.21|21.91|0
1648612800000|2022-03-30 04:00:00|24.28|21.97|24.22|21.92|24.28|21.97|24.2|21.9|0
1648613100000|2022-03-30 04:05:00|24.21|21.91|24.21|21.91|24.21|21.91|24.19|21.89|0
1648613400000|2022-03-30 04:10:00|24.2|21.9|24.2|21.89|24.22|21.91|24.19|21.88|0
1648613700000|2022-03-30 04:15:00|24.19|21.88|24.22|21.91|24.23|21.92|24.19|21.88|0
1648614000000|2022-03-30 04:20:00|24.21|21.9|24.22|21.91|24.24|21.93|24.2|21.89|0
1648614300000|2022-03-30 04:25:00|24.21|21.9|24.22|21.91|24.22|21.91|24.17|21.87|0
1648614600000|2022-03-30 04:30:00|24.21|21.9|24.29|21.98|24.29|21.98|24.21|21.9|0
1648614900000|2022-03-30 04:35:00|24.3|21.99|24.36|22.04|24.37|22.05|24.28|21.97|0
1648615200000|2022-03-30 04:40:00|24.37|22.05|24.47|22.14|24.49|22.15|24.37|22.05|0
1648615500000|2022-03-30 04:45:00|24.46|22.13|24.39|22.06|24.46|22.13|24.39|22.06|0
1648615800000|2022-03-30 04:50:00|24.37|22.05|24.37|22.05|24.41|22.08|24.34|22.02|0
1648616100000|2022-03-30 04:55:00|24.36|22.04|24.36|22.04|24.37|22.05|24.35|22.03|0
1648616400000|2022-03-30 05:00:00|24.35|22.03|24.31|21.99|24.37|22.05|24.25|21.94|0
1648616700000|2022-03-30 05:05:00|24.3|21.98|24.27|21.96|24.31|21.99|24.25|21.94|0
1648617000000|2022-03-30 05:10:00|24.28|21.97|24.36|22.04|24.37|22.05|24.28|21.97|0
1648617300000|2022-03-30 05:15:00|24.37|22.05|24.38|22.06|24.43|22.11|24.36|22.04|0
1648617600000|2022-03-30 05:20:00|24.39|22.07|24.38|22.06|24.41|22.09|24.36|22.04|0
1648617900000|2022-03-30 05:25:00|24.37|22.05|24.3|21.99|24.38|22.06|24.29|21.98|0
1648618200000|2022-03-30 05:30:00|24.29|21.98|24.27|21.96|24.32|22|24.27|21.96|0
1648618500000|2022-03-30 05:35:00|24.28|21.97|24.2|21.9|24.29|21.98|24.2|21.9|0
1648618800000|2022-03-30 05:40:00|24.19|21.89|24.17|21.87|24.19|21.89|24.15|21.85|0
1648619100000|2022-03-30 05:45:00|24.16|21.86|24.06|21.77|24.16|21.86|24.06|21.77|0
1648619400000|2022-03-30 05:50:00|24.04|21.75|24.02|21.74|24.11|21.81|24.01|21.73|0
1648619700000|2022-03-30 05:55:00|24.01|21.73|23.91|21.63|24.05|21.76|23.9|21.62|0
1648620000000|2022-03-30 06:00:00|23.9|21.62|24|21.71|24.09|21.79|23.9|21.62|0
1648620300000|2022-03-30 06:05:00|23.99|21.7|23.98|21.69|24.1|21.8|23.96|21.68|0
1648620600000|2022-03-30 06:10:00|23.99|21.7|24.01|21.72|24.03|21.74|23.95|21.67|0
1648620900000|2022-03-30 06:15:00|24.02|21.73|24.17|21.87|24.17|21.87|23.92|21.64|0
1648621200000|2022-03-30 06:20:00|24.18|21.88|24.3|21.98|24.34|22.02|24.18|21.88|0
1648621500000|2022-03-30 06:25:00|24.28|21.97|24.25|21.94|24.3|21.99|24.23|21.92|0
1648621800000|2022-03-30 06:30:00|24.24|21.93|24.32|22.01|24.34|22.03|24.24|21.93|0
1648622100000|2022-03-30 06:35:00|24.31|22|24.34|22.02|24.38|22.05|24.3|21.99|0
1648622400000|2022-03-30 06:40:00|24.35|22.03|24.41|22.08|24.41|22.08|24.34|22.02|0
1648622700000|2022-03-30 06:45:00|24.39|22.09|24.42|22.09|24.43|22.11|24.37|22.05|0
1648623000000|2022-03-30 06:50:00|24.43|22.1|24.33|22.02|24.46|22.13|24.33|22.01|0
1648623300000|2022-03-30 06:55:00|24.34|22.03|24.29|21.98|24.38|22.06|24.29|21.98|0
1648623600000|2022-03-30 07:00:00|24.31|21.99|24.48|22.15|24.57|22.23|24.29|21.98|0
1648623900000|2022-03-30 07:05:00|24.49|22.16|24.49|22.16|24.69|22.34|24.46|22.13|0
1648624200000|2022-03-30 07:10:00|24.5|22.17|24.57|22.23|24.57|22.23|24.42|22.1|0
1648624500000|2022-03-30 07:15:00|24.56|22.22|24.78|22.42|24.79|22.43|24.56|22.22|0
1648624800000|2022-03-30 07:20:00|24.8|22.44|24.56|22.22|24.83|22.46|24.09|21.8|0
1648625100000|2022-03-30 07:25:00|24.53|22.19|24.57|22.23|24.59|22.25|24.46|22.13|0
1648625400000|2022-03-30 07:30:00|24.56|22.22|24.46|22.13|24.58|22.24|24.46|22.13|0
1648625700000|2022-03-30 07:35:00|24.47|22.14|24.24|21.93|24.48|22.15|24.1|21.8|0
1648626000000|2022-03-30 07:40:00|24.23|21.92|24.11|21.82|24.25|21.94|24.11|21.81|0
1648626300000|2022-03-30 07:45:00|24.12|21.83|24.19|21.89|24.23|21.92|24.09|21.79|0
1648626600000|2022-03-30 07:50:00|24.2|21.9|24.25|21.94|24.25|21.94|24.17|21.86|0
1648626900000|2022-03-30 07:55:00|24.24|21.93|24.19|21.89|24.26|21.95|24.16|21.86|0
1648627200000|2022-03-30 08:00:00|24.2|21.9|24.41|22.08|24.49|22.16|24.19|21.88|0
1648627500000|2022-03-30 08:05:00|24.4|22.07|24.38|22.06|24.49|22.16|24.37|22.05|0
1648627800000|2022-03-30 08:10:00|24.41|22.09|24.64|22.29|24.64|22.29|24.32|22|0
1648628100000|2022-03-30 08:15:00|24.65|22.3|24.55|22.21|24.66|22.31|24.51|22.17|0
1648628400000|2022-03-30 08:20:00|24.54|22.2|24.57|22.23|24.57|22.23|24.49|22.15|0
1648628700000|2022-03-30 08:25:00|24.58|22.24|24.45|22.12|24.61|22.26|24.44|22.11|0
1648629000000|2022-03-30 08:30:00|24.44|22.11|24.46|22.13|24.48|22.15|24.43|22.11|0
1648629300000|2022-03-30 08:35:00|24.47|22.14|24.57|22.23|24.57|22.23|24.43|22.1|0
1648629600000|2022-03-30 08:40:00|24.59|22.25|24.66|22.31|24.7|22.35|24.57|22.23|0
1648629900000|2022-03-30 08:45:00|24.67|22.32|24.74|22.39|24.74|22.39|24.67|22.32|0
1648630200000|2022-03-30 08:50:00|24.75|22.4|24.7|22.34|24.76|22.41|24.65|22.31|0
1648630500000|2022-03-30 08:55:00|24.69|22.33|24.62|22.27|24.69|22.33|24.6|22.25|0
1648630800000|2022-03-30 09:00:00|24.61|22.26|24.51|22.17|24.62|22.27|24.51|22.17|0
1648631100000|2022-03-30 09:05:00|24.53|22.19|24.52|22.18|24.56|22.22|24.49|22.15|0
1648631400000|2022-03-30 09:10:00|24.51|22.19|24.51|22.18|24.56|22.22|24.51|22.17|0
1648631700000|2022-03-30 09:15:00|24.52|22.17|24.45|22.12|24.54|22.2|24.44|22.11|0
1648632000000|2022-03-30 09:20:00|24.44|22.11|24.38|22.06|24.45|22.11|24.37|22.05|0
1648632300000|2022-03-30 09:25:00|24.37|22.05|24.45|22.12|24.47|22.14|24.37|22.05|0
1648632600000|2022-03-30 09:30:00|24.46|22.13|24.44|22.11|24.46|22.13|24.39|22.07|0
1648632900000|2022-03-30 09:35:00|24.45|22.12|24.47|22.14|24.52|22.19|24.44|22.11|0
1648633200000|2022-03-30 09:40:00|24.46|22.13|24.4|22.08|24.47|22.14|24.39|22.07|0
1648633500000|2022-03-30 09:45:00|24.41|22.09|24.4|22.08|24.42|22.1|24.36|22.04|0
1648633800000|2022-03-30 09:50:00|24.41|22.09|24.44|22.11|24.45|22.12|24.35|22.04|0
1648634100000|2022-03-30 09:55:00|24.45|22.12|24.37|22.05|24.47|22.14|24.36|22.04|0
1648634400000|2022-03-30 10:00:00|24.51|22.17|24.47|22.14|24.68|22.33|24.43|22.1|0
1648634700000|2022-03-30 10:05:00|24.46|22.13|24.62|22.27|24.64|22.29|24.41|22.09|0
1648635000000|2022-03-30 10:10:00|24.64|22.28|24.61|22.26|24.66|22.31|24.57|22.23|0
1648635300000|2022-03-30 10:15:00|24.6|22.27|24.6|22.26|24.73|22.38|24.59|22.25|0
1648635600000|2022-03-30 10:20:00|24.61|22.27|24.55|22.22|24.63|22.29|24.55|22.21|0
1648635900000|2022-03-30 10:25:00|24.56|22.23|24.56|22.23|24.59|22.25|24.51|22.18|0
1648636200000|2022-03-30 10:30:00|24.57|22.22|24.55|22.21|24.58|22.24|24.53|22.19|0
1648636500000|2022-03-30 10:35:00|24.54|22.2|24.51|22.17|24.55|22.21|24.49|22.15|0
1648636800000|2022-03-30 10:40:00|24.53|22.19|24.49|22.16|24.54|22.2|24.45|22.12|0
1648637100000|2022-03-30 10:45:00|24.48|22.15|24.37|22.05|24.48|22.15|24.34|22.02|0
1648637400000|2022-03-30 10:50:00|24.36|22.04|24.33|22.02|24.38|22.06|24.31|21.99|0
1648637700000|2022-03-30 10:55:00|24.32|22.01|24.38|22.06|24.43|22.1|24.32|22|0
1648638000000|2022-03-30 11:00:00|24.37|22.05|24.28|21.97|24.38|22.06|24.22|21.91|0
1648638300000|2022-03-30 11:05:00|24.29|21.98|24.38|22.06|24.4|22.08|24.29|21.98|0
1648638600000|2022-03-30 11:10:00|24.39|22.07|24.35|22.03|24.4|22.08|24.32|22.01|0
1648638900000|2022-03-30 11:15:00|24.36|22.04|24.38|22.06|24.4|22.08|24.31|22|0
1648639200000|2022-03-30 11:20:00|24.39|22.07|24.3|21.99|24.4|22.08|24.26|21.95|0
1648639500000|2022-03-30 11:25:00|24.31|22|24.31|21.99|24.33|22.02|24.26|21.95|0
1648639800000|2022-03-30 11:30:00|24.3|22|24.21|21.91|24.33|22.01|24.21|21.91|0
1648640100000|2022-03-30 11:35:00|24.2|21.9|24.24|21.93|24.26|21.95|24.2|21.9|0
1648640400000|2022-03-30 11:40:00|24.25|21.94|24.3|21.98|24.31|22|24.24|21.93|0
1648640700000|2022-03-30 11:45:00|24.28|21.97|24.29|21.98|24.32|22|24.27|21.96|0
1648641000000|2022-03-30 11:50:00|24.3|21.99|24.25|21.94|24.3|21.99|24.23|21.92|0
1648641300000|2022-03-30 11:55:00|24.24|21.93|24.28|21.97|24.3|21.99|24.23|21.92|0
1648641600000|2022-03-30 12:00:00|24.29|21.98|24.31|22|24.4|22.08|24.29|21.98|0
1648641900000|2022-03-30 12:05:00|24.32|22.01|24.56|22.22|24.6|22.26|24.32|22|0
1648642200000|2022-03-30 12:10:00|24.55|22.21|24.85|22.48|24.86|22.49|24.51|22.18|0
1648642500000|2022-03-30 12:15:00|24.84|22.47|24.83|22.46|24.85|22.48|24.75|22.39|0
1648642800000|2022-03-30 12:20:00|24.85|22.48|24.95|22.57|24.97|22.59|24.81|22.44|0
1648643100000|2022-03-30 12:25:00|24.94|22.56|24.94|22.56|24.98|22.6|24.83|22.47|0
1648643400000|2022-03-30 12:30:00|24.91|22.54|24.78|22.42|24.92|22.54|24.74|22.38|0
1648643700000|2022-03-30 12:35:00|24.79|22.43|24.61|22.27|24.79|22.43|24.51|22.17|0
1648644000000|2022-03-30 12:40:00|24.6|22.26|24.65|22.3|24.65|22.3|24.56|22.22|0
1648644300000|2022-03-30 12:45:00|24.64|22.29|24.78|22.42|24.81|22.45|24.64|22.29|0
1648644600000|2022-03-30 12:50:00|24.77|22.41|24.7|22.35|24.8|22.44|24.69|22.34|0
1648644900000|2022-03-30 12:55:00|24.71|22.36|24.35|22.04|24.72|22.37|24.35|22.04|0
1648645200000|2022-03-30 13:00:00|24.38|22.03|24.47|22.14|24.48|22.15|24.38|22.03|0
1648645500000|2022-03-30 13:05:00|24.48|22.15|24.49|22.16|24.52|22.18|24.43|22.1|0
1648645800000|2022-03-30 13:10:00|24.48|22.15|24.35|22.03|24.54|22.21|24.35|22.03|0
1648646100000|2022-03-30 13:15:00|24.37|22.05|24.31|21.99|24.44|22.11|24.31|21.99|0
1648646400000|2022-03-30 13:20:00|24.32|22|24.25|21.94|24.32|22|24.18|21.87|0
1648646700000|2022-03-30 13:25:00|24.26|21.95|24.23|21.92|24.29|21.98|24.14|21.84|0
1648647000000|2022-03-30 13:30:00|24.14|21.84|24.31|22|24.57|22.23|24|21.71|0
1648647300000|2022-03-30 13:35:00|24.29|21.98|24.5|22.16|24.57|22.23|24.19|21.89|0
1648647600000|2022-03-30 13:40:00|24.51|22.17|24.46|22.13|24.56|22.22|24.34|22.02|0
1648647900000|2022-03-30 13:45:00|24.45|22.12|24.3|21.98|24.6|22.26|24.26|21.95|0
1648648200000|2022-03-30 13:50:00|24.28|21.96|24.3|21.98|24.38|22.06|24.21|21.9|0
1648648500000|2022-03-30 13:55:00|24.31|21.99|24.15|21.85|24.4|22.08|24.11|21.81|0
1648648800000|2022-03-30 14:00:00|24.12|21.82|23.85|21.58|24.24|21.93|23.84|21.57|0
1648649100000|2022-03-30 14:05:00|23.86|21.59|24.08|21.78|24.11|21.81|23.82|21.55|0
1648649400000|2022-03-30 14:10:00|24.06|21.77|23.85|21.58|24.09|21.79|23.83|21.56|0
1648649700000|2022-03-30 14:15:00|23.86|21.59|24.1|21.8|24.16|21.86|23.82|21.55|0
1648650000000|2022-03-30 14:20:00|24.09|21.81|24.45|22.12|24.45|22.12|23.83|21.56|0
1648650300000|2022-03-30 14:25:00|24.44|22.11|23.13|20.93|24.44|22.11|23.04|20.84|0
1648650600000|2022-03-30 14:30:00|23.14|20.9|23.14|20.94|23.27|21.05|23.09|20.89|0
1648650900000|2022-03-30 14:35:00|23.18|20.97|23.03|20.84|23.19|20.98|23.01|20.82|0
1648651200000|2022-03-30 14:40:00|23.02|20.83|23.08|20.89|23.13|20.92|23.01|20.82|0
1648651500000|2022-03-30 14:45:00|23.1|20.9|22.99|20.8|23.12|20.91|22.92|20.74|0
1648651800000|2022-03-30 14:50:00|22.98|20.79|23.1|20.9|23.11|20.91|22.88|20.71|0
1648652100000|2022-03-30 14:55:00|23.09|20.89|23.26|21.05|23.28|21.06|23.07|20.87|0
1648652400000|2022-03-30 15:00:00|23.27|21.06|23.26|21.04|23.31|21.09|23.18|20.97|0
1648652700000|2022-03-30 15:05:00|23.25|21.03|23.86|21.59|23.91|21.63|23.25|21.03|0
1648653000000|2022-03-30 15:10:00|23.87|21.6|23.87|21.6|24.1|21.81|23.84|21.57|0
1648653300000|2022-03-30 15:15:00|23.89|21.62|23.72|21.46|23.91|21.63|23.7|21.44|0
1648653600000|2022-03-30 15:20:00|23.73|21.47|23.78|21.52|23.83|21.56|23.69|21.43|0
1648653900000|2022-03-30 15:25:00|23.77|21.51|23.9|21.63|23.99|21.7|23.77|21.51|0
1648654200000|2022-03-30 15:30:00|23.87|21.6|23.76|21.5|23.95|21.66|23.75|21.49|0
1648654500000|2022-03-30 15:35:00|23.75|21.49|23.71|21.45|23.77|21.51|23.65|21.4|0
1648654800000|2022-03-30 15:40:00|23.7|21.44|23.72|21.46|23.79|21.53|23.67|21.42|0
1648655100000|2022-03-30 15:45:00|23.74|21.48|23.74|21.48|23.81|21.54|23.64|21.39|0
1648655400000|2022-03-30 15:50:00|23.73|21.47|23.78|21.51|23.82|21.55|23.71|21.46|0
1648655700000|2022-03-30 15:55:00|23.77|21.5|23.65|21.4|23.82|21.55|23.65|21.4|0
1648656000000|2022-03-30 16:00:00|23.68|21.42|23.56|21.32|23.68|21.42|23.47|21.23|0
1648656300000|2022-03-30 16:05:00|23.57|21.33|23.81|21.54|23.86|21.59|23.57|21.33|0
1648656600000|2022-03-30 16:10:00|23.8|21.53|23.78|21.51|23.89|21.62|23.75|21.49|0
1648656900000|2022-03-30 16:15:00|23.77|21.52|23.7|21.44|23.82|21.55|23.69|21.43|0
1648657200000|2022-03-30 16:20:00|23.68|21.42|23.75|21.49|23.79|21.53|23.65|21.4|0
1648657500000|2022-03-30 16:25:00|23.76|21.5|23.73|21.47|23.8|21.54|23.68|21.43|0
1648657800000|2022-03-30 16:30:00|23.72|21.46|23.67|21.42|23.78|21.52|23.67|21.42|0
1648658100000|2022-03-30 16:35:00|23.65|21.4|23.56|21.32|23.66|21.41|23.56|21.32|0
1648658400000|2022-03-30 16:40:00|23.54|21.3|23.48|21.24|23.61|21.36|23.46|21.22|0
1648658700000|2022-03-30 16:45:00|23.49|21.25|23.56|21.32|23.59|21.35|23.48|21.24|0
1648659000000|2022-03-30 16:50:00|23.57|21.33|23.56|21.32|23.61|21.37|23.55|21.31|0
1648659300000|2022-03-30 16:55:00|23.55|21.31|23.54|21.3|23.58|21.34|23.53|21.29|0
1648659600000|2022-03-30 17:00:00|23.53|21.29|23.64|21.39|23.67|21.41|23.53|21.29|0
1648659900000|2022-03-30 17:05:00|23.62|21.37|23.78|21.52|23.83|21.56|23.62|21.37|0
1648660200000|2022-03-30 17:10:00|23.77|21.51|23.67|21.41|23.84|21.57|23.67|21.41|0
1648660500000|2022-03-30 17:15:00|23.66|21.4|23.78|21.51|23.86|21.58|23.65|21.4|0
1648660800000|2022-03-30 17:20:00|23.79|21.52|23.88|21.6|23.94|21.66|23.79|21.52|0
1648661100000|2022-03-30 17:25:00|23.89|21.61|23.92|21.64|23.97|21.69|23.89|21.61|0
1648661400000|2022-03-30 17:30:00|23.94|21.66|23.95|21.67|23.97|21.69|23.84|21.57|0
1648661700000|2022-03-30 17:35:00|23.94|21.66|23.98|21.7|23.99|21.71|23.86|21.59|0
1648662000000|2022-03-30 17:40:00|23.99|21.71|24|21.72|24.06|21.77|23.95|21.67|0
1648662300000|2022-03-30 17:45:00|24.02|21.73|23.93|21.66|24.08|21.78|23.92|21.65|0
1648662600000|2022-03-30 17:50:00|23.92|21.65|23.92|21.64|23.98|21.69|23.88|21.61|0
1648662900000|2022-03-30 17:55:00|23.94|21.66|24.06|21.77|24.12|21.82|23.92|21.64|0
1648663200000|2022-03-30 18:00:00|24.08|21.79|23.28|21.06|24.1|21.8|23.2|20.99|0
1648663500000|2022-03-30 18:05:00|23.29|21.07|23.24|21.03|23.37|21.15|23.22|21.01|0
1648663800000|2022-03-30 18:10:00|23.23|21.02|23.28|21.06|23.32|21.1|23.22|21.01|0
1648664100000|2022-03-30 18:15:00|23.26|21.05|23.47|21.23|23.51|21.27|23.26|21.05|0
1648664400000|2022-03-30 18:20:00|23.46|21.22|23.46|21.23|23.53|21.29|23.44|21.21|0
1648664700000|2022-03-30 18:25:00|23.48|21.24|23.52|21.28|23.57|21.33|23.41|21.18|0
1648665000000|2022-03-30 18:30:00|23.54|21.3|23.45|21.21|23.56|21.32|23.39|21.16|0
1648665300000|2022-03-30 18:35:00|23.44|21.22|23.4|21.17|23.45|21.22|23.34|21.12|0
1648665600000|2022-03-30 18:40:00|23.41|21.18|23.62|21.37|23.66|21.41|23.4|21.17|0
1648665900000|2022-03-30 18:45:00|23.63|21.38|23.67|21.42|23.73|21.47|23.61|21.36|0
1648666200000|2022-03-30 18:50:00|23.69|21.43|23.72|21.46|23.76|21.5|23.62|21.37|0
1648666500000|2022-03-30 18:55:00|23.71|21.45|23.81|21.54|23.85|21.57|23.6|21.35|0
1648666800000|2022-03-30 19:00:00|23.82|21.55|23.88|21.6|23.89|21.61|23.77|21.51|0
1648667100000|2022-03-30 19:05:00|23.89|21.61|23.92|21.64|23.95|21.67|23.81|21.54|0
1648667400000|2022-03-30 19:10:00|23.94|21.66|24.44|22.11|24.6|22.25|22.74|20.58|0
1648667700000|2022-03-30 19:15:00|24.43|22.1|24.65|22.3|24.73|22.37|24.41|22.08|0
1648668000000|2022-03-30 19:20:00|24.66|22.31|24.92|22.54|24.97|22.6|24.66|22.31|0
1648668300000|2022-03-30 19:25:00|24.93|22.56|24.67|22.32|24.96|22.59|24.61|22.27|0
1648668600000|2022-03-30 19:30:00|24.66|22.31|24.54|22.2|24.75|22.39|24.45|22.12|0
1648668900000|2022-03-30 19:35:00|24.55|22.21|23.79|21.52|24.78|22.42|23.61|21.37|0
1648669200000|2022-03-30 19:40:00|23.78|21.51|23.76|21.5|23.94|21.66|23.62|21.37|0
1648669500000|2022-03-30 19:45:00|23.75|21.49|23.47|21.24|23.75|21.49|23.35|21.13|0
1648669800000|2022-03-30 19:50:00|23.5|21.27|23.8|21.53|23.85|21.58|23.5|21.27|0
1648670100000|2022-03-30 19:55:00|23.69|21.43|24.03|21.74|24.31|22|23.33|21.11|0
1648670400000|2022-03-30 20:00:00|23.96|21.68|23.87|21.6|24.06|21.77|23.87|21.6|0
1648670700000|2022-03-30 20:05:00|23.88|21.61|23.89|21.62|23.94|21.66|23.85|21.58|0
1648671000000|2022-03-30 20:10:00|23.91|21.63|23.57|21.33|23.92|21.64|23.31|21.09|0
1648671300000|2022-03-30 20:15:00|23.58|21.34|23.62|21.37|23.64|21.38|23.58|21.34|0
1648671600000|2022-03-30 20:20:00|23.6|21.35|23.58|21.33|23.6|21.35|23.57|21.32|0
1648671900000|2022-03-30 20:25:00|23.59|21.34|23.56|21.31|23.59|21.34|23.55|21.3|0
1648672200000|2022-03-30 20:30:00|23.55|21.3|23.55|21.3|23.55|21.3|23.52|21.28|0
1648672500000|2022-03-30 20:35:00|23.54|21.29|23.54|21.3|23.55|21.31|23.53|21.29|0
1648672800000|2022-03-30 20:40:00|23.53|21.29|23.47|21.23|23.54|21.3|23.47|21.23|0
1648673100000|2022-03-30 20:45:00|23.46|21.22|23.45|21.21|23.5|21.26|23.44|21.2|0
1648673400000|2022-03-30 20:50:00|23.44|21.22|23.48|21.24|23.49|21.25|23.44|21.22|0
1648673700000|2022-03-30 20:55:00|23.49|21.25|23.53|21.29|23.53|21.29|23.49|21.25|0
1648674000000|2022-03-30 21:00:00|23.52|21.28|23.53|21.29|23.54|21.3|23.51|21.28|0
1648674300000|2022-03-30 21:05:00|23.54|21.3|23.53|21.29|23.54|21.3|23.53|21.29|0
1648674600000|2022-03-30 21:10:00|23.54|21.3|23.54|21.3|23.54|21.3|23.53|21.3|0
1648674900000|2022-03-30 21:15:00|23.53|21.29|23.53|21.29|23.53|21.29|23.53|21.29|0
1648675200000|2022-03-30 21:20:00|23.54|21.3|23.53|21.29|23.54|21.3|23.51|21.27|0
1648675500000|2022-03-30 21:25:00|23.54|21.3|23.54|21.3|23.55|21.3|23.53|21.3|0
1648675800000|2022-03-30 21:30:00|23.55|21.31|23.55|21.3|23.55|21.31|23.54|21.3|0
1648676100000|2022-03-30 21:35:00|23.54|21.31|23.55|21.31|23.55|21.31|23.54|21.3|0
1648676400000|2022-03-30 21:40:00|23.54|21.3|23.54|21.29|23.54|21.3|23.53|21.29|0
1648676700000|2022-03-30 21:45:00|23.53||23.53||23.54||23.53||0
1648677000000|2022-03-30 21:50:00|23.52|21.28|23.54|21.3|23.55|21.31|23.52|21.28|0
1648677300000|2022-03-30 21:55:00|23.55|21.29|23.54|21.29|23.55|21.3|23.52|21.28|0
1648677600000|2022-03-30 22:00:00|23.53|21.28|23.57|21.32|23.59|21.34|23.51|21.27|0
1648677900000|2022-03-30 22:05:00|23.58|21.33|23.54|21.3|23.58|21.33|23.52|21.28|0
1648678200000|2022-03-30 22:10:00|23.53|21.29|23.53|21.29|23.58|21.33|23.53|21.29|0
1648678500000|2022-03-30 22:15:00|23.54|21.3|23.55|21.31|23.58|21.33|23.54|21.3|0
1648678800000|2022-03-30 22:20:00|23.54|21.3|23.5|21.26|23.55|21.31|23.5|21.26|0
1648679100000|2022-03-30 22:25:00|23.52|21.28|23.5|21.26|23.52|21.28|23.5|21.26|0
1648679400000|2022-03-30 22:30:00|23.51|21.27|23.54|21.3|23.55|21.31|23.5|21.26|0
1648679700000|2022-03-30 22:35:00|23.53|21.29|23.58|21.33|23.58|21.34|23.53|21.29|0
1648680000000|2022-03-30 22:40:00|23.57|21.32|23.53|21.29|23.57|21.32|23.49|21.26|0
1648680300000|2022-03-30 22:45:00|23.51|21.28|23.54|21.29|23.56|21.31|23.51|21.28|0
1648680600000|2022-03-30 22:50:00|23.55|21.3|23.54|21.3|23.56|21.31|23.53|21.29|0
1648680900000|2022-03-30 22:55:00|23.56|21.31|23.54|21.3|23.56|21.31|23.53|21.29|0
1648681200000|2022-03-30 23:00:00|23.53|21.29|23.54|21.3|23.54|21.3|23.51|21.27|0
1648681500000|2022-03-30 23:05:00|23.55|21.31|23.52|21.28|23.55|21.31|23.5|21.26|0
1648681800000|2022-03-30 23:10:00|23.53|21.29|23.54|21.3|23.55|21.31|23.51|21.27|0
1648682100000|2022-03-30 23:15:00|23.53|21.29|23.55|21.31|23.55|21.31|23.5|21.26|0
1648682400000|2022-03-30 23:20:00|23.54|21.3|23.55|21.31|23.55|21.31|23.53|21.29|0
1648682700000|2022-03-30 23:25:00|23.54|21.3|23.56|21.31|23.56|21.32|23.54|21.3|0
1648683000000|2022-03-30 23:30:00|23.57|21.32|23.61|21.36|23.61|21.36|23.57|21.32|0
1648683300000|2022-03-30 23:35:00|23.62|21.37|23.62|21.37|23.63|21.38|23.61|21.36|0
1648683600000|2022-03-30 23:40:00|23.61|21.36|23.61|21.36|23.63|21.38|23.6|21.35|0
1648683900000|2022-03-30 23:45:00|23.62|21.37|23.63|21.38|23.65|21.4|23.62|21.37|0
1648684200000|2022-03-30 23:50:00|23.62|21.37|23.61|21.36|23.64|21.39|23.6|21.35|0
1648684500000|2022-03-30 23:55:00|23.62|21.37|23.62|21.37|23.63|21.38|23.61|21.36|0
1648684800000|2022-03-31 00:00:00|23.6|21.36|23.64|21.38|23.64|21.38|23.59|21.35|0
1648685100000|2022-03-31 00:05:00|23.63|21.37|23.6|21.35|23.64|21.38|23.6|21.35|0
1648685400000|2022-03-31 00:10:00|23.61|21.36|23.39|21.16|23.63|21.38|23.3|21.08|0
1648685700000|2022-03-31 00:15:00|23.38|21.15|23.41|21.18|23.49|21.26|23.35|21.13|0
1648686000000|2022-03-31 00:20:00|23.4|21.17|23.42|21.19|23.43|21.2|23.32|21.1|0
1648686300000|2022-03-31 00:25:00|23.43|21.2|23.36|21.14|23.44|21.21|23.35|21.13|0
1648686600000|2022-03-31 00:30:00|23.37|21.15|23.24|21.03|23.37|21.15|23.18|20.97|0
1648686900000|2022-03-31 00:35:00|23.23|21.02|23.15|20.94|23.28|21.06|23.15|20.94|0
1648687200000|2022-03-31 00:40:00|23.14|20.93|23.02|20.83|23.16|20.95|22.96|20.77|0
1648687500000|2022-03-31 00:45:00|23.01|20.82|23.05|20.86|23.09|20.89|23.01|20.82|0
1648687800000|2022-03-31 00:50:00|23.06|20.87|23.02|20.83|23.07|20.87|23|20.81|0
1648688100000|2022-03-31 00:55:00|23.04|20.85|22.72|20.56|23.04|20.85|22.72|20.56|0
1648688400000|2022-03-31 01:00:00|22.73|20.57|22.74|20.58|22.74|20.58|22.69|20.53|0
1648688700000|2022-03-31 01:05:00|22.73|20.57|22.79|20.62|22.82|20.64|22.73|20.57|0
1648689000000|2022-03-31 01:10:00|22.81|20.63|22.8|20.63|22.85|20.67|22.78|20.61|0
1648689300000|2022-03-31 01:15:00|22.79|20.62|22.8|20.63|22.82|20.65|22.78|20.61|0
1648689600000|2022-03-31 01:20:00|22.81|20.64|22.83|20.66|22.83|20.66|22.79|20.62|0
1648689900000|2022-03-31 01:25:00|22.82|20.65|22.78|20.61|22.83|20.66|22.77|20.6|0
1648690200000|2022-03-31 01:30:00|22.79|20.62|22.74|20.57|22.82|20.65|22.73|20.56|0
1648690500000|2022-03-31 01:35:00|22.73|20.56|22.82|20.65|22.83|20.66|22.73|20.56|0
1648690800000|2022-03-31 01:40:00|22.83|20.66|22.83|20.65|22.85|20.67|22.8|20.63|0
1648691100000|2022-03-31 01:45:00|22.82|20.64|22.82|20.65|22.85|20.67|22.79|20.62|0
1648691400000|2022-03-31 01:50:00|22.81|20.64|22.82|20.64|22.83|20.65|22.77|20.61|0
1648691700000|2022-03-31 01:55:00|22.83|20.65|22.81|20.64|22.84|20.66|22.81|20.64|0
1648692000000|2022-03-31 02:00:00|22.83|20.65|22.89|20.71|22.9|20.72|22.81|20.64|0
1648692300000|2022-03-31 02:05:00|22.87|20.69|22.85|20.68|22.9|20.72|22.83|20.66|0
1648692600000|2022-03-31 02:10:00|22.84|20.67|22.82|20.65|22.86|20.69|22.82|20.65|0
1648692900000|2022-03-31 02:15:00|22.81|20.64|22.82|20.65|22.83|20.66|22.81|20.64|0
1648693200000|2022-03-31 02:20:00|22.81|20.64|22.83|20.66|22.83|20.66|22.8|20.63|0
1648693500000|2022-03-31 02:25:00|22.82|20.65|22.83|20.65|22.85|20.67|22.81|20.64|0
1648693800000|2022-03-31 02:30:00|22.82|20.64|22.8|20.63|22.84|20.66|22.8|20.63|0
1648694100000|2022-03-31 02:35:00|22.79|20.62|22.74|20.58|22.79|20.62|22.72|20.56|0
1648694400000|2022-03-31 02:40:00|22.73|20.57|22.78|20.61|22.81|20.63|22.73|20.57|0
1648694700000|2022-03-31 02:45:00|22.8|20.63|22.79|20.62|22.81|20.64|22.78|20.61|0
1648695000000|2022-03-31 02:50:00|22.8|20.63|22.8|20.63|22.82|20.65|22.79|20.62|0
1648695300000|2022-03-31 02:55:00|22.81|20.64|22.81|20.64|22.82|20.65|22.78|20.61|0
1648695600000|2022-03-31 03:00:00|22.79|20.62|22.8|20.63|22.82|20.65|22.79|20.62|0
1648695900000|2022-03-31 03:05:00|22.81|20.64|22.84|20.67|22.84|20.67|22.79|20.62|0
1648696200000|2022-03-31 03:10:00|22.86|20.68|22.87|20.69|22.91|20.73|22.85|20.67|0
1648696500000|2022-03-31 03:15:00|22.86|20.68|22.86|20.68|22.87|20.69|22.84|20.66|0
1648696800000|2022-03-31 03:20:00|22.87|20.69|22.85|20.67|22.88|20.7|22.84|20.66|0
1648697100000|2022-03-31 03:25:00|22.84|20.66|22.83|20.65|22.85|20.67|22.83|20.65|0
1648697400000|2022-03-31 03:30:00|22.84|20.66|22.91|20.73|22.91|20.73|22.84|20.66|0
1648697700000|2022-03-31 03:35:00|22.92|20.74|22.94|20.75|22.99|20.8|22.91|20.73|0
1648698000000|2022-03-31 03:40:00|22.95|20.76|22.95|20.77|22.98|20.79|22.95|20.76|0
1648698300000|2022-03-31 03:45:00|22.96|20.76|22.96|20.77|22.96|20.77|22.94|20.75|0
1648698600000|2022-03-31 03:50:00|22.95|20.76|22.96|20.77|22.96|20.78|22.95|20.76|0
1648698900000|2022-03-31 03:55:00|22.95|20.76|22.98|20.79|22.99|20.8|22.93|20.75|0
1648699200000|2022-03-31 04:00:00|22.97|20.78|23.52|21.28|23.52|21.28|22.94|20.76|0
1648699500000|2022-03-31 04:05:00|23.51|21.27|23.53|21.28|23.53|21.29|23.49|21.26|0
1648699800000|2022-03-31 04:10:00|23.52|21.27|23.53|21.29|23.54|21.29|23.51|21.27|0
1648700100000|2022-03-31 04:15:00|23.54|21.3|23.5|21.26|23.55|21.3|23.5|21.26|0
1648700400000|2022-03-31 04:20:00|23.51|21.27|23.52|21.28|23.53|21.29|23.48|21.24|0
1648700700000|2022-03-31 04:25:00|23.53|21.29|23.57|21.33|23.57|21.33|23.53|21.29|0
1648701000000|2022-03-31 04:30:00|23.58|21.32|23.53|21.29|23.58|21.32|23.5|21.26|0
1648701300000|2022-03-31 04:35:00|23.54|21.3|23.52|21.28|23.54|21.3|23.51|21.27|0
1648701600000|2022-03-31 04:40:00|23.51|21.27|23.51|21.27|23.52|21.28|23.5|21.26|0
1648701900000|2022-03-31 04:45:00|23.52|21.28|23.51|21.27|23.52|21.28|23.47|21.24|0
1648702200000|2022-03-31 04:50:00|23.49|21.26|23.51|21.28|23.52|21.28|23.49|21.26|0
1648702500000|2022-03-31 04:55:00|23.52|21.27|23.5|21.26|23.52|21.28|23.49|21.25|0
1648702800000|2022-03-31 05:00:00|23.49|21.25|23.54|21.3|23.57|21.32|23.48|21.25|0
1648703100000|2022-03-31 05:05:00|23.56|21.31|23.62|21.37|23.64|21.39|23.52|21.28|0
1648703400000|2022-03-31 05:10:00|23.61|21.36|23.57|21.33|23.61|21.36|23.51|21.27|0
1648703700000|2022-03-31 05:15:00|23.56|21.32|23.61|21.36|23.63|21.38|23.55|21.31|0
1648704000000|2022-03-31 05:20:00|23.59|21.35|23.58|21.34|23.61|21.36|23.56|21.32|0
1648704300000|2022-03-31 05:25:00|23.59|21.35|23.62|21.37|23.65|21.39|23.59|21.34|0
1648704600000|2022-03-31 05:30:00|23.61|21.36|23.66|21.4|23.67|21.41|23.59|21.35|0
1648704900000|2022-03-31 05:35:00|23.64|21.39|23.7|21.44|23.7|21.44|23.6|21.35|0
1648705200000|2022-03-31 05:40:00|23.69|21.43|23.67|21.42|23.72|21.46|23.65|21.4|0
1648705500000|2022-03-31 05:45:00|23.69|21.43|23.68|21.43|23.7|21.44|23.64|21.39|0
1648705800000|2022-03-31 05:50:00|23.67|21.42|23.6|21.35|23.68|21.43|23.54|21.3|0
1648706100000|2022-03-31 05:55:00|23.59|21.34|23.55|21.31|23.6|21.35|23.54|21.3|0
1648706400000|2022-03-31 06:00:00|23.57|21.33|23.67|21.42|23.68|21.43|23.48|21.24|0
1648706700000|2022-03-31 06:05:00|23.66|21.41|23.59|21.35|23.68|21.43|23.58|21.34|0
1648707000000|2022-03-31 06:10:00|23.58|21.34|23.96|21.68|24.3|21.98|23.57|21.33|0
1648707300000|2022-03-31 06:15:00|23.97|21.69|24.83|22.46|24.89|22.52|23.45|21.21|0
1648707600000|2022-03-31 06:20:00|24.84|22.47|24.75|22.39|24.85|22.48|24.75|22.39|0
1648707900000|2022-03-31 06:25:00|24.76|22.4|24.76|22.4|24.82|22.45|24.75|22.39|0
1648708200000|2022-03-31 06:30:00|24.77|22.41|24.86|22.49|24.86|22.49|24.74|22.39|0
1648708500000|2022-03-31 06:35:00|24.83|22.47|24.87|22.5|24.91|22.54|24.82|22.45|0
1648708800000|2022-03-31 06:40:00|24.88|22.51|24.81|22.45|24.88|22.51|24.78|22.42|0
1648709100000|2022-03-31 06:45:00|24.8|22.44|24.79|22.42|24.82|22.46|24.75|22.4|0
1648709400000|2022-03-31 06:50:00|24.8|22.43|24.72|22.36|24.81|22.45|24.7|22.34|0
1648709700000|2022-03-31 06:55:00|24.74|22.38|24.69|22.34|24.77|22.41|24.68|22.33|0
1648710000000|2022-03-31 07:00:00|24.67|22.32|24.59|22.25|24.67|22.32|24.53|22.19|0
1648710300000|2022-03-31 07:05:00|24.58|22.24|24.71|22.36|24.73|22.37|24.58|22.24|0
1648710600000|2022-03-31 07:10:00|24.7|22.35|24.55|22.21|24.71|22.36|24.44|22.11|0
1648710900000|2022-03-31 07:15:00|24.54|22.2|24.33|22.01|24.94|22.56|24.26|21.95|0
1648711200000|2022-03-31 07:20:00|24.34|22.02|24.33|22.01|24.38|22.06|24.28|21.97|0
1648711500000|2022-03-31 07:25:00|24.34|22.02|24.4|22.08|24.41|22.08|24.28|21.97|0
1648711800000|2022-03-31 07:30:00|24.41|22.09|24.34|22.03|24.45|22.13|24.27|21.96|0
1648712100000|2022-03-31 07:35:00|24.36|22.04|24.3|21.99|24.36|22.04|24.27|21.96|0
1648712400000|2022-03-31 07:40:00|24.29|21.98|24.4|22.08|24.43|22.1|24.29|21.98|0
1648712700000|2022-03-31 07:45:00|24.41|22.07|24.43|22.1|24.47|22.14|24.4|22.07|0
1648713000000|2022-03-31 07:50:00|24.44|22.11|24.49|22.16|24.49|22.16|24.43|22.1|0
1648713300000|2022-03-31 07:55:00|24.48|22.15|24.55|22.21|24.55|22.21|24.25|21.94|0
1648713600000|2022-03-31 08:00:00|24.56|22.22|24.62|22.27|24.67|22.32|24.56|22.22|0
1648713900000|2022-03-31 08:05:00|24.61|22.26|24.7|22.35|24.75|22.39|24.57|22.23|0
1648714200000|2022-03-31 08:10:00|24.72|22.36|24.74|22.38|24.76|22.4|24.69|22.34|0
1648714500000|2022-03-31 08:15:00|24.75|22.39|24.71|22.36|24.82|22.46|24.69|22.34|0
1648714800000|2022-03-31 08:20:00|24.72|22.37|24.82|22.45|24.82|22.45|24.48|22.15|0
1648715100000|2022-03-31 08:25:00|24.83|22.46|24.76|22.4|24.84|22.47|24.76|22.4|0
1648715400000|2022-03-31 08:30:00|24.77|22.41|24.79|22.43|24.85|22.48|24.76|22.4|0
1648715700000|2022-03-31 08:35:00|24.8|22.44|24.87|22.5|24.88|22.51|24.77|22.41|0
1648716000000|2022-03-31 08:40:00|24.88|22.51|24.85|22.48|24.88|22.51|24.84|22.47|0
1648716300000|2022-03-31 08:45:00|24.86|22.49|24.86|22.49|24.88|22.51|24.84|22.48|0
1648716600000|2022-03-31 08:50:00|24.84|22.48|24.77|22.41|24.87|22.5|24.76|22.4|0
1648716900000|2022-03-31 08:55:00|24.76|22.4|24.73|22.38|24.77|22.41|24.67|22.32|0
1648717200000|2022-03-31 09:00:00|24.75|22.4|24.84|22.47|24.84|22.48|24.7|22.35|0
1648717500000|2022-03-31 09:05:00|24.83|22.46|24.85|22.48|24.87|22.5|24.81|22.45|0
1648717800000|2022-03-31 09:10:00|24.84|22.47|24.83|22.46|24.86|22.49|24.82|22.46|0
1648718100000|2022-03-31 09:15:00|24.84|22.47|24.72|22.36|24.84|22.47|24.72|22.36|0
1648718400000|2022-03-31 09:20:00|24.73|22.37|24.73|22.38|24.76|22.4|24.71|22.36|0
1648718700000|2022-03-31 09:25:00|24.74|22.37|24.76|22.4|24.8|22.44|24.74|22.37|0
1648719000000|2022-03-31 09:30:00|24.77|22.41|24.76|22.4|24.8|22.44|24.75|22.39|0
1648719300000|2022-03-31 09:35:00|24.77|22.41|24.79|22.43|24.81|22.45|24.75|22.39|0
1648719600000|2022-03-31 09:40:00|24.8|22.44|24.71|22.36|24.8|22.44|24.69|22.34|0
1648719900000|2022-03-31 09:45:00|24.7|22.35|24.76|22.41|24.78|22.42|24.7|22.35|0
1648720200000|2022-03-31 09:50:00|24.74|22.39|24.78|22.42|24.81|22.44|24.74|22.39|0
1648720500000|2022-03-31 09:55:00|24.76|22.4|24.81|22.44|24.81|22.44|24.73|22.37|0
1648720800000|2022-03-31 10:00:00|24.79|22.43|24.8|22.44|24.85|22.48|24.75|22.39|0
1648721100000|2022-03-31 10:05:00|24.82|22.45|24.79|22.43|24.83|22.46|24.76|22.4|0
1648721400000|2022-03-31 10:10:00|24.78|22.42|24.84|22.48|24.85|22.48|24.78|22.42|0
1648721700000|2022-03-31 10:15:00|24.82|22.46|24.89|22.52|24.89|22.52|24.76|22.4|0
1648722000000|2022-03-31 10:20:00|24.9|22.53|24.81|22.45|24.95|22.57|24.8|22.44|0
1648722300000|2022-03-31 10:25:00|24.8|22.44|24.42|22.09|24.82|22.46|24.39|22.07|0
1648722600000|2022-03-31 10:30:00|24.41|22.08|24.46|22.13|24.47|22.14|24.4|22.08|0
1648722900000|2022-03-31 10:35:00|24.45|22.12|24.5|22.16|24.54|22.2|24.34|22.02|0
1648723200000|2022-03-31 10:40:00|24.49|22.17|24.45|22.12|24.53|22.19|24.4|22.08|0
1648723500000|2022-03-31 10:45:00|24.43|22.11|24.48|22.15|24.49|22.16|24.4|22.08|0
1648723800000|2022-03-31 10:50:00|24.49|22.16|24.45|22.13|24.49|22.16|24.45|22.12|0
1648724100000|2022-03-31 10:55:00|24.47|22.14|24.59|22.24|24.59|22.24|24.47|22.14|0
1648724400000|2022-03-31 11:00:00|24.57|22.23|24.55|22.21|24.59|22.24|24.52|22.18|0
1648724700000|2022-03-31 11:05:00|24.54|22.2|24.58|22.24|24.65|22.3|24.54|22.2|0
1648725000000|2022-03-31 11:10:00|24.59|22.25|24.71|22.36|24.73|22.37|24.59|22.25|0
1648725300000|2022-03-31 11:15:00|24.7|22.35|24.79|22.43|25.05|22.66|24.44|22.11|0
1648725600000|2022-03-31 11:20:00|24.8|22.44|24.85|22.48|24.86|22.49|24.77|22.41|0
1648725900000|2022-03-31 11:25:00|24.86|22.49|24.95|22.57|24.96|22.58|24.84|22.47|0
1648726200000|2022-03-31 11:30:00|24.92|22.55|24.89|22.52|24.96|22.58|24.84|22.48|0
1648726500000|2022-03-31 11:35:00|24.91|22.54|24.81|22.45|24.91|22.54|24.78|22.42|0
1648726800000|2022-03-31 11:40:00|24.8|22.44|24.72|22.37|24.85|22.48|24.71|22.36|0
1648727100000|2022-03-31 11:45:00|24.7|22.35|24.65|22.3|24.72|22.37|24.64|22.29|0
1648727400000|2022-03-31 11:50:00|24.66|22.31|24.72|22.36|24.72|22.36|24.66|22.31|0
1648727700000|2022-03-31 11:55:00|24.71|22.35|24.63|22.28|24.72|22.36|24.59|22.25|0
1648728000000|2022-03-31 12:00:00|24.62|22.29|24.64|22.29|24.67|22.32|24.59|22.25|0
1648728300000|2022-03-31 12:05:00|24.63|22.28|24.57|22.23|24.64|22.3|24.53|22.19|0
1648728600000|2022-03-31 12:10:00|24.56|22.22|24.58|22.24|24.59|22.25|24.56|22.22|0
1648728900000|2022-03-31 12:15:00|24.57|22.23|24.63|22.29|24.64|22.3|24.57|22.23|0
1648729200000|2022-03-31 12:20:00|24.62|22.28|24.61|22.27|24.68|22.33|24.6|22.26|0
1648729500000|2022-03-31 12:25:00|24.6|22.26|24.59|22.25|24.62|22.28|24.57|22.23|0
1648729800000|2022-03-31 12:30:00|24.62|22.28|24.64|22.29|24.66|22.32|24.41|22.09|0
1648730100000|2022-03-31 12:35:00|24.62|22.27|24.7|22.35|24.77|22.41|24.6|22.25|0
1648730400000|2022-03-31 12:40:00|24.71|22.34|24.72|22.36|24.75|22.39|24.69|22.34|0
1648730700000|2022-03-31 12:45:00|24.71|22.35|24.74|22.38|24.79|22.43|24.7|22.35|0
1648731000000|2022-03-31 12:50:00|24.75|22.39|24.76|22.4|24.77|22.41|24.7|22.35|0
1648731300000|2022-03-31 12:55:00|24.78|22.42|24.66|22.31|24.78|22.42|24.61|22.27|0
1648731600000|2022-03-31 13:00:00|24.65|22.3|24.59|22.25|24.7|22.35|24.58|22.24|0
1648731900000|2022-03-31 13:05:00|24.6|22.26|24.68|22.33|24.69|22.34|24.52|22.19|0
1648732200000|2022-03-31 13:10:00|24.67|22.32|24.76|22.41|24.91|22.54|24.66|22.31|0
1648732500000|2022-03-31 13:15:00|24.74|22.39|24.83|22.47|24.93|22.56|24.72|22.37|0
1648732800000|2022-03-31 13:20:00|24.85|22.49|24.76|22.4|24.91|22.54|24.76|22.4|0
1648733100000|2022-03-31 13:25:00|24.75|22.39|25|22.61|25|22.61|24.74|22.38|0
1648733400000|2022-03-31 13:30:00|24.93|22.55|25.04|22.65|25.06|22.67|24.89|22.52|0
1648733700000|2022-03-31 13:35:00|25.07|22.68|25.06|22.67|25.33|22.93|25.06|22.67|0
1648734000000|2022-03-31 13:40:00|25.13|22.73|25.19|22.79|25.25|22.85|25.03|22.64|0
1648734300000|2022-03-31 13:45:00|25.18|22.78|24.97|22.6|25.31|22.91|24.57|22.23|0
1648734600000|2022-03-31 13:50:00|25|22.62|25.02|22.64|25.14|22.75|24.8|22.43|0
1648734900000|2022-03-31 13:55:00|25.03|22.65|24.89|22.52|25.12|22.73|24.83|22.46|0
1648735200000|2022-03-31 14:00:00|24.92|22.54|25.39|22.99|25.46|23.06|24.92|22.54|0
1648735500000|2022-03-31 14:05:00|25.37|22.97|25.33|22.93|25.38|22.98|25.18|22.79|0
1648735800000|2022-03-31 14:10:00|25.3|22.9|25.19|22.79|25.42|23.02|25.17|22.77|0
1648736100000|2022-03-31 14:15:00|25.18|22.78|25.19|22.79|25.31|22.91|25.08|22.69|0
1648736400000|2022-03-31 14:20:00|25.21|22.81|25.35|22.95|25.39|22.99|25.1|22.71|0
1648736700000|2022-03-31 14:25:00|25.36|22.96|25.21|22.81|25.46|23.06|25.16|22.77|0
1648737000000|2022-03-31 14:30:00|25.2|22.8|24.93|22.56|25.27|22.87|24.9|22.53|0
1648737300000|2022-03-31 14:35:00|24.91|22.54|24.97|22.59|25.13|22.73|24.78|22.42|0
1648737600000|2022-03-31 14:40:00|24.98|22.6|24.89|22.52|25.07|22.69|24.86|22.49|0
1648737900000|2022-03-31 14:45:00|24.92|22.54|24.62|22.28|24.94|22.56|24.56|22.22|0
1648738200000|2022-03-31 14:50:00|24.64|22.29|24.79|22.43|24.81|22.45|24.6|22.26|0
1648738500000|2022-03-31 14:55:00|24.77|22.41|24.24|21.93|24.77|22.41|24.14|21.84|0
1648738800000|2022-03-31 15:00:00|24.26|21.95|24.37|22.05|24.5|22.17|24.21|21.9|0
1648739100000|2022-03-31 15:05:00|24.38|22.06|24.4|22.08|24.52|22.19|24.3|21.99|0
1648739400000|2022-03-31 15:10:00|24.42|22.09|24.43|22.11|24.52|22.19|24.34|22.02|0
1648739700000|2022-03-31 15:15:00|24.4|22.08|24.5|22.17|24.57|22.23|24.39|22.07|0
1648740000000|2022-03-31 15:20:00|24.51|22.18|24.51|22.18|24.57|22.23|24.38|22.06|0
1648740300000|2022-03-31 15:25:00|24.52|22.19|24.6|22.25|24.65|22.3|24.52|22.18|0
1648740600000|2022-03-31 15:30:00|24.63|22.28|24.71|22.36|24.75|22.39|24.57|22.23|0
1648740900000|2022-03-31 15:35:00|24.72|22.35|24.65|22.3|24.77|22.41|24.56|22.22|0
1648741200000|2022-03-31 15:40:00|24.63|22.28|24.52|22.18|24.64|22.29|24.38|22.06|0
1648741500000|2022-03-31 15:45:00|24.53|22.19|24.58|22.24|24.63|22.28|24.53|22.19|0
1648741800000|2022-03-31 15:50:00|24.59|22.25|24.64|22.29|24.69|22.34|24.54|22.2|0
1648742100000|2022-03-31 15:55:00|24.62|22.28|24.49|22.16|24.65|22.3|24.49|22.16|0
1648742400000|2022-03-31 16:00:00|24.5|22.17|24.67|22.32|24.68|22.33|24.41|22.09|0
1648742700000|2022-03-31 16:05:00|24.68|22.33|24.64|22.3|24.71|22.36|24.6|22.26|0
1648743000000|2022-03-31 16:10:00|24.65|22.31|24.79|22.43|24.79|22.43|24.64|22.3|0
1648743300000|2022-03-31 16:15:00|24.8|22.44|24.75|22.39|24.82|22.46|24.67|22.32|0
1648743600000|2022-03-31 16:20:00|24.77|22.42|24.93|22.56|24.93|22.56|24.77|22.42|0
1648743900000|2022-03-31 16:25:00|24.94|22.57|24.92|22.54|25.02|22.64|24.91|22.54|0
1648744200000|2022-03-31 16:30:00|24.9|22.53|25.03|22.65|25.04|22.66|24.83|22.46|0
1648744500000|2022-03-31 16:35:00|25.02|22.64|24.9|22.53|25.05|22.67|24.86|22.49|0
1648744800000|2022-03-31 16:40:00|24.92|22.54|24.81|22.45|24.93|22.55|24.79|22.43|0
1648745100000|2022-03-31 16:45:00|24.79|22.43|24.83|22.47|24.91|22.54|24.76|22.4|0
1648745400000|2022-03-31 16:50:00|24.82|22.46|24.97|22.59|25|22.62|24.82|22.46|0
1648745700000|2022-03-31 16:55:00|24.98|22.6|25.05|22.66|25.07|22.68|24.92|22.55|0
1648746000000|2022-03-31 17:00:00|25.03|22.65|24.99|22.61|25.08|22.69|24.92|22.55|0
1648746300000|2022-03-31 17:05:00|25|22.62|25.08|22.69|25.09|22.7|24.93|22.56|0
1648746600000|2022-03-31 17:10:00|25.07|22.68|25.13|22.74|25.17|22.77|25.02|22.64|0
1648746900000|2022-03-31 17:15:00|25.14|22.75|24.98|22.61|25.21|22.81|24.97|22.6|0
1648747200000|2022-03-31 17:20:00|25.02|22.64|25.1|22.71|25.14|22.75|25.02|22.64|0
1648747500000|2022-03-31 17:25:00|25.12|22.73|24.9|22.53|25.14|22.75|24.88|22.51|0
1648747800000|2022-03-31 17:30:00|24.91|22.54|24.91|22.54|24.97|22.59|24.82|22.46|0
1648748100000|2022-03-31 17:35:00|24.94|22.56|25|22.62|25.05|22.66|24.94|22.56|0
1648748400000|2022-03-31 17:40:00|24.99|22.61|24.91|22.54|25.01|22.63|24.87|22.5|0
1648748700000|2022-03-31 17:45:00|24.9|22.53|24.85|22.49|24.94|22.57|24.84|22.48|0
1648749000000|2022-03-31 17:50:00|24.83|22.47|24.77|22.41|24.83|22.47|24.66|22.31|0
1648749300000|2022-03-31 17:55:00|24.79|22.42|24.91|22.54|24.91|22.54|24.74|22.38|0
1648749600000|2022-03-31 18:00:00|24.89|22.52|25.14|22.75|25.16|22.76|24.89|22.52|0
1648749900000|2022-03-31 18:05:00|25.13|22.74|25.19|22.79|25.24|22.84|25.09|22.7|0
1648750200000|2022-03-31 18:10:00|25.21|22.81|25.26|22.86|25.26|22.86|25.14|22.75|0
1648750500000|2022-03-31 18:15:00|25.27|22.87|25.29|22.89|25.35|22.95|25.23|22.83|0
1648750800000|2022-03-31 18:20:00|25.31|22.91|25.55|23.15|25.58|23.18|24.39|22.06|0
1648751100000|2022-03-31 18:25:00|25.56|23.16|25.53|23.13|25.71|23.31|25.5|23.1|0
1648751400000|2022-03-31 18:30:00|25.51|23.11|25.64|23.24|25.67|23.27|25.51|23.11|0
1648751700000|2022-03-31 18:35:00|25.65|23.25|25.53|23.13|25.71|23.31|25.46|23.06|0
1648752000000|2022-03-31 18:40:00|25.56|23.16|25.66|23.26|25.74|23.34|25.51|23.11|0
1648752300000|2022-03-31 18:45:00|25.65|23.25|25.65|23.25|25.74|23.34|25.56|23.16|0
1648752600000|2022-03-31 18:50:00|25.67|23.27|25.62|23.22|25.68|23.28|25.56|23.16|0
1648752900000|2022-03-31 18:55:00|25.66|23.26|25.43|23.03|25.66|23.26|25.43|23.03|0
1648753200000|2022-03-31 19:00:00|25.4|23|25.25|22.85|25.4|23|25.07|22.68|0
1648753500000|2022-03-31 19:05:00|25.26|22.86|25.21|22.81|25.33|22.93|25.14|22.75|0
1648753800000|2022-03-31 19:10:00|25.22|22.82|25.41|23.01|25.44|23.04|25.21|22.81|0
1648754100000|2022-03-31 19:15:00|25.42|23.02|25.56|23.16|25.6|23.2|25.4|23|0
1648754400000|2022-03-31 19:20:00|25.57|23.17|25.84|23.44|25.86|23.46|25.57|23.17|0
1648754700000|2022-03-31 19:25:00|25.83|23.43|25.86|23.46|25.97|23.57|25.77|23.37|0
1648755000000|2022-03-31 19:30:00|25.87|23.47|26.17|23.77|26.25|23.85|25.8|23.4|0
1648755300000|2022-03-31 19:35:00|26.18|23.78|26.04|23.64|26.25|23.85|25.92|23.52|0
1648755600000|2022-03-31 19:40:00|26.12|23.72|26.41|24.01|26.44|24.04|26.04|23.64|0
1648755900000|2022-03-31 19:45:00|26.4|24|25.57|23.17|26.47|24.07|25.57|23.17|0
1648756200000|2022-03-31 19:50:00|25.58|23.18|26.64|24.24|26.64|24.24|25.56|23.16|0
1648756500000|2022-03-31 19:55:00|26.71|24.31|26.91|24.51|27.53|25.13|26.5|24.1|0
1648756800000|2022-03-31 20:00:00|27.04|24.64|26.9|24.5|27.04|24.64|26.54|24.14|0
1648757100000|2022-03-31 20:05:00|26.89|24.49|26.72|24.32|26.97|24.57|26.7|24.3|0
1648757400000|2022-03-31 20:10:00|26.7|24.3|25.78|23.38|26.71|24.31|25.75|23.35|0
1648757700000|2022-03-31 20:15:00|25.83|23.37|25.86|23.39|25.92|23.45|25.75|23.3|0
1648758000000|2022-03-31 20:20:00|25.87|23.4|26.09|23.6|26.09|23.61|25.84|23.38|0
1648758300000|2022-03-31 20:25:00|26.08|23.61|26.01|23.53|26.14|23.65|25.97|23.5|0
1648758600000|2022-03-31 20:30:00|25.99|23.52|25.96|23.49|26.02|23.54|25.91|23.44|0
1648758900000|2022-03-31 20:35:00|25.99|23.51|25.92|23.45|25.99|23.51|25.87|23.41|0
1648759200000|2022-03-31 20:40:00|25.9|23.43|25.88|23.42|25.9|23.44|25.85|23.39|0
1648759500000|2022-03-31 20:45:00|25.87|23.41|25.87|23.41|25.98|23.5|25.83|23.37|0
1648759800000|2022-03-31 20:50:00|25.86|23.4|25.89|23.43|25.97|23.5|25.86|23.4|0
1648760100000|2022-03-31 20:55:00|25.88|23.42|25.89|23.42|25.92|23.45|25.86|23.39|0
1648760400000|2022-03-31 21:00:00|25.88|23.41|25.91|23.44|25.91|23.45|25.88|23.41|0
1648760700000|2022-03-31 21:05:00|25.92|23.45|25.91|23.45|25.92|23.45|25.9|23.43|0
1648761000000|2022-03-31 21:10:00|25.92|23.44|25.91|23.44|25.92|23.45|25.9|23.44|0
1648761300000|2022-03-31 21:15:00|25.9|23.43|25.9|23.43|25.91|23.44|25.9|23.43|0
1648761600000|2022-03-31 21:20:00|25.91|23.44|25.94|23.47|25.94|23.47|25.91|23.44|0
1648761900000|2022-03-31 21:25:00|25.93|23.46|25.99|23.51|25.99|23.51|25.92|23.45|0
1648762200000|2022-03-31 21:30:00|25.97|23.5|26|23.52|26.02|23.54|25.96|23.49|0
1648762500000|2022-03-31 21:35:00|26.02|23.54|26.03|23.55|26.04|23.56|26|23.52|0
1648762800000|2022-03-31 21:40:00|26.02|23.54|25.99|23.51|26.04|23.56|25.99|23.51|0
1648763100000|2022-03-31 21:45:00|26|23.53|25.98|23.51|26|23.53|25.95|23.48|0
1648763400000|2022-03-31 21:50:00|25.97|23.5|25.96|23.49|25.97|23.5|25.92|23.45|0
1648763700000|2022-03-31 21:55:00|25.95|23.48|25.91|23.45|25.95|23.48|25.89|23.43|0
1648764000000|2022-03-31 22:00:00|25.9|23.43|25.76|23.31|25.9|23.43|25.71|23.26|0
1648764300000|2022-03-31 22:05:00|25.77|23.32|25.8|23.35|25.82|23.36|25.73|23.28|0
1648764600000|2022-03-31 22:10:00|25.79|23.34|25.88|23.42|25.9|23.43|25.79|23.34|0
1648764900000|2022-03-31 22:15:00|25.87|23.41|25.96|23.48|25.99|23.52|25.86|23.39|0
1648765200000|2022-03-31 22:20:00|25.97|23.49|25.99|23.51|26.04|23.56|25.94|23.47|0
1648765500000|2022-03-31 22:25:00|25.98|23.5|26.02|23.55|26.02|23.55|25.97|23.49|0
1648765800000|2022-03-31 22:30:00|25.99|23.51|25.88|23.42|25.99|23.51|25.88|23.42|0
1648766100000|2022-03-31 22:35:00|25.87|23.41|25.84|23.38|25.87|23.42|25.82|23.36|0
1648766400000|2022-03-31 22:40:00|25.83|23.37|25.83|23.37|25.84|23.38|25.81|23.35|0
1648766700000|2022-03-31 22:45:00|25.82|23.36|25.84|23.38|25.84|23.38|25.78|23.33|0
1648767000000|2022-03-31 22:50:00|25.83|23.37|25.82|23.36|25.83|23.37|25.78|23.33|0
1648767300000|2022-03-31 22:55:00|25.81|23.35|25.82|23.36|25.85|23.39|25.81|23.35|0
1648767600000|2022-03-31 23:00:00|25.8|23.35|25.81|23.36|25.82|23.36|25.78|23.33|0
1648767900000|2022-03-31 23:05:00|25.83|23.37|25.8|23.34|25.85|23.39|25.79|23.33|0
1648768200000|2022-03-31 23:10:00|25.81|23.36|25.79|23.33|25.83|23.37|25.77|23.32|0
1648768500000|2022-03-31 23:15:00|25.8|23.34|25.79|23.33|25.82|23.36|25.74|23.29|0
1648768800000|2022-03-31 23:20:00|25.78|23.32|25.77|23.31|25.82|23.36|25.76|23.31|0
1648769100000|2022-03-31 23:25:00|25.79|23.32|25.76|23.31|25.8|23.34|25.76|23.31|0
1648769400000|2022-03-31 23:30:00|25.77|23.32|25.78|23.33|25.81|23.35|25.73|23.28|0
1648769700000|2022-03-31 23:35:00|25.77|23.32|25.74|23.28|25.77|23.32|25.72|23.27|0
1648770000000|2022-03-31 23:40:00|25.75|23.3|25.69|23.24|25.75|23.3|25.66|23.22|0
1648770300000|2022-03-31 23:45:00|25.7|23.25|25.79|23.34|25.79|23.34|25.7|23.25|0
1648770600000|2022-03-31 23:50:00|25.78|23.33|25.74|23.29|25.82|23.36|25.74|23.29|0
1648770900000|2022-03-31 23:55:00|25.73|23.28|25.77|23.31|25.78|23.32|25.73|23.28|0
1648771200000|2022-04-01 00:00:00|25.75|23.3|25.85|23.39|25.89|23.43|25.66|23.22|0
1648771500000|2022-04-01 00:05:00|25.84|23.37|25.82|23.36|25.89|23.43|25.75|23.3|0
1648771800000|2022-04-01 00:10:00|25.81|23.35|25.75|23.3|25.88|23.42|25.73|23.28|0
1648772100000|2022-04-01 00:15:00|25.76|23.31|25.9|23.44|25.91|23.45|25.74|23.29|0
1648772400000|2022-04-01 00:20:00|25.89|23.42|25.83|23.37|25.91|23.45|25.8|23.34|0
1648772700000|2022-04-01 00:25:00|25.84|23.38|25.91|23.44|25.94|23.47|25.84|23.38|0
1648773000000|2022-04-01 00:30:00|25.9|23.43|25.98|23.51|25.98|23.51|25.89|23.42|0
1648773300000|2022-04-01 00:35:00|25.97|23.5|25.85|23.39|26.03|23.55|25.85|23.39|0
1648773600000|2022-04-01 00:40:00|25.84|23.38|25.8|23.34|25.9|23.43|25.77|23.31|0
1648773900000|2022-04-01 00:45:00|25.81|23.36|25.83|23.37|25.85|23.39|25.78|23.32|0
1648774200000|2022-04-01 00:50:00|25.82|23.36|25.86|23.4|25.91|23.44|25.82|23.36|0
1648774500000|2022-04-01 00:55:00|25.85|23.39|25.75|23.3|25.91|23.44|25.75|23.3|0
1648774800000|2022-04-01 01:00:00|25.76|23.31|25.79|23.33|25.85|23.38|25.75|23.3|0
1648775100000|2022-04-01 01:05:00|25.77|23.32|25.75|23.3|25.81|23.35|25.74|23.29|0
1648775400000|2022-04-01 01:10:00|25.76|23.31|25.72|23.27|25.78|23.33|25.7|23.25|0
1648775700000|2022-04-01 01:15:00|25.74|23.28|25.7|23.25|25.76|23.31|25.65|23.21|0
1648776000000|2022-04-01 01:20:00|25.69|23.24|25.65|23.21|25.7|23.25|25.63|23.19|0
1648776300000|2022-04-01 01:25:00|25.66|23.2|25.67|23.23|25.73|23.28|25.66|23.2|0
1648776600000|2022-04-01 01:30:00|25.69|23.24|25.7|23.25|25.74|23.29|25.67|23.23|0
1648776900000|2022-04-01 01:35:00|25.68|23.24|25.82|23.36|25.87|23.41|25.68|23.24|0
1648777200000|2022-04-01 01:40:00|25.84|23.38|25.79|23.33|25.84|23.38|25.75|23.3|0
1648777500000|2022-04-01 01:45:00|25.8|23.34|25.81|23.35|25.85|23.38|25.77|23.32|0
1648777800000|2022-04-01 01:50:00|25.82|23.36|25.8|23.34|25.82|23.36|25.69|23.24|0
1648778100000|2022-04-01 01:55:00|25.78|23.33|25.76|23.31|25.8|23.34|25.74|23.29|0
1648778400000|2022-04-01 02:00:00|25.77|23.32|25.74|23.28|25.78|23.33|25.68|23.23|0
1648778700000|2022-04-01 02:05:00|25.73|23.27|25.78|23.33|25.78|23.33|25.71|23.26|0
1648779000000|2022-04-01 02:10:00|25.79|23.34|25.72|23.27|25.79|23.34|25.7|23.26|0
1648779300000|2022-04-01 02:15:00|25.71|23.26|25.71|23.26|25.73|23.28|25.7|23.25|0
1648779600000|2022-04-01 02:20:00|25.72|23.27|25.73|23.28|25.79|23.33|25.71|23.26|0
1648779900000|2022-04-01 02:25:00|25.74|23.29|25.74|23.29|25.75|23.3|25.72|23.27|0
1648780200000|2022-04-01 02:30:00|25.73|23.28|25.69|23.25|25.74|23.29|25.68|23.24|0
1648780500000|2022-04-01 02:35:00|25.68|23.24|25.62|23.18|25.7|23.26|25.61|23.17|0
1648780800000|2022-04-01 02:40:00|25.63|23.19|25.59|23.15|25.63|23.19|25.55|23.12|0
1648781100000|2022-04-01 02:45:00|25.6|23.16|25.54|23.11|25.61|23.17|25.54|23.11|0
1648781400000|2022-04-01 02:50:00|25.55|23.12|25.58|23.15|25.58|23.15|25.53|23.09|0
1648781700000|2022-04-01 02:55:00|25.57|23.14|25.55|23.11|25.57|23.14|25.54|23.1|0
1648782000000|2022-04-01 03:00:00|25.53|23.1|25.43|23.01|25.53|23.1|25.41|22.99|0
1648782300000|2022-04-01 03:05:00|25.44|23.02|25.5|23.07|25.51|23.08|25.44|23.02|0
1648782600000|2022-04-01 03:10:00|25.49|23.06|25.45|23.03|25.5|23.07|25.45|23.03|0
1648782900000|2022-04-01 03:15:00|25.44|23.02|25.44|23.01|25.45|23.03|25.41|22.99|0
1648783200000|2022-04-01 03:20:00|25.45|23.02|25.45|23.02|25.45|23.02|25.15|22.75|0
1648783500000|2022-04-01 03:25:00|25.44|23.01|25.47|23.04|25.48|23.05|25.43|23.01|0
1648783800000|2022-04-01 03:30:00|25.48|23.05|25.5|23.07|25.5|23.07|25.46|23.03|0
1648784100000|2022-04-01 03:35:00|25.49|23.06|25.54|23.1|25.56|23.13|25.49|23.06|0
1648784400000|2022-04-01 03:40:00|25.55|23.12|25.54|23.1|25.56|23.13|25.5|23.07|0
1648784700000|2022-04-01 03:45:00|25.52|23.09|25.52|23.09|25.55|23.11|25.52|23.09|0
1648785000000|2022-04-01 03:50:00|25.51|23.08|25.54|23.11|25.55|23.11|25.5|23.07|0
1648785300000|2022-04-01 03:55:00|25.56|23.12|25.52|23.09|25.57|23.13|25.52|23.09|0
1648785600000|2022-04-01 04:00:00|25.51|23.08|25.55|23.12|25.55|23.12|25.51|23.08|0
1648785900000|2022-04-01 04:05:00|25.54|23.11|25.52|23.09|25.55|23.12|25.52|23.09|0
1648786200000|2022-04-01 04:10:00|25.53|23.1|25.52|23.09|25.54|23.11|25.52|23.09|0
1648786500000|2022-04-01 04:15:00|25.53|23.1|25.49|23.06|25.53|23.1|25.49|23.06|0
1648786800000|2022-04-01 04:20:00|25.5|23.07|25.5|23.07|25.51|23.08|25.49|23.06|0
1648787100000|2022-04-01 04:25:00|25.51|23.08|25.52|23.09|25.53|23.1|25.51|23.08|0
1648787400000|2022-04-01 04:30:00|25.54|23.1|25.55|23.11|25.55|23.11|25.51|23.08|0
1648787700000|2022-04-01 04:35:00|25.56|23.12|25.58|23.14|25.58|23.14|25.55|23.11|0
1648788000000|2022-04-01 04:40:00|25.6|23.17|25.65|23.21|25.67|23.23|25.59|23.15|0
1648788300000|2022-04-01 04:45:00|25.66|23.22|25.62|23.18|25.66|23.22|25.61|23.17|0
1648788600000|2022-04-01 04:50:00|25.64|23.19|25.67|23.23|25.69|23.25|25.64|23.19|0
1648788900000|2022-04-01 04:55:00|24.46|22.13|25.22|22.82|25.24|22.84|24.46|22.13|0
1648789200000|2022-04-01 05:00:00|25.24|22.83|25.18|22.78|25.26|22.85|25.18|22.78|0
1648789500000|2022-04-01 05:05:00|25.19|22.79|25.18|22.78|25.2|22.8|25.15|22.76|0
1648789800000|2022-04-01 05:10:00|25.19|22.79|25.08|22.69|25.22|22.82|25.07|22.68|0
1648790100000|2022-04-01 05:15:00|25.07|22.68|25.08|22.69|25.11|22.71|25.06|22.67|0
1648790400000|2022-04-01 05:20:00|25.09|22.7|25.13|22.73|25.14|22.74|25.07|22.68|0
1648790700000|2022-04-01 05:25:00|25.15|22.75|25.15|22.75|25.15|22.76|25.13|22.73|0
1648791000000|2022-04-01 05:30:00|25.14|22.74|25.2|22.8|25.2|22.8|25.14|22.74|0
1648791300000|2022-04-01 05:35:00|25.19|22.79|25.27|22.87|25.29|22.88|25.18|22.78|0
1648791600000|2022-04-01 05:40:00|25.26|22.86|25.21|22.81|25.27|22.87|25.2|22.8|0
1648791900000|2022-04-01 05:45:00|25.23|22.82|25.24|22.83|25.25|22.85|25.21|22.81|0
1648792200000|2022-04-01 05:50:00|25.25|22.84|25.3|22.89|25.34|22.93|25.25|22.84|0
1648792500000|2022-04-01 05:55:00|25.29|22.88|25.34|22.92|25.34|22.92|25.29|22.88|0
1648792800000|2022-04-01 06:00:00|25.36|22.95|25.29|22.88|25.42|23|25.28|22.87|0
1648793100000|2022-04-01 06:05:00|25.3|22.89|25.35|22.93|25.41|22.99|25.29|22.88|0
1648793400000|2022-04-01 06:10:00|25.36|22.94|25.32|22.91|25.38|22.96|25.32|22.91|0
1648793700000|2022-04-01 06:15:00|25.33|22.92|25.23|22.83|25.35|22.93|25.23|22.83|0
1648794000000|2022-04-01 06:20:00|25.21|22.8|25.08|22.69|25.21|22.8|25.06|22.67|0
1648794300000|2022-04-01 06:25:00|25.07|22.68|25.11|22.72|25.12|22.73|25.02|22.64|0
1648794600000|2022-04-01 06:30:00|25.12|22.73|25.14|22.75|25.15|22.75|25.05|22.67|0
1648794900000|2022-04-01 06:35:00|25.16|22.76|25.04|22.65|25.16|22.77|25.02|22.63|0
1648795200000|2022-04-01 06:40:00|25.05|22.66|24.99|22.61|25.06|22.68|24.98|22.6|0
1648795500000|2022-04-01 06:45:00|24.98|22.6|24.97|22.59|24.99|22.61|24.94|22.57|0
1648795800000|2022-04-01 06:50:00|24.96|22.6|24.98|22.6|25.01|22.63|24.94|22.56|0
1648796100000|2022-04-01 06:55:00|24.99|22.61|24.98|22.6|25.05|22.66|24.94|22.57|0
1648796400000|2022-04-01 07:00:00|24.99|22.61|25.07|22.68|25.1|22.71|24.98|22.6|0
1648796700000|2022-04-01 07:05:00|25.04|22.65|25.05|22.66|25.14|22.74|25.03|22.64|0
1648797000000|2022-04-01 07:10:00|25.07|22.68|25.15|22.75|25.18|22.78|24.99|22.61|0
1648797300000|2022-04-01 07:15:00|25.13|22.74|25|22.61|25.16|22.76|24.97|22.59|0
1648797600000|2022-04-01 07:20:00|24.99|22.62|24.89|22.52|25.01|22.62|24.8|22.44|0
1648797900000|2022-04-01 07:25:00|24.93|22.55|25.02|22.63|25.02|22.63|24.9|22.53|0
1648798200000|2022-04-01 07:30:00|25.05|22.66|25.16|22.77|25.16|22.77|25|22.62|0
1648798500000|2022-04-01 07:35:00|25.15|22.76|25.12|22.72|25.25|22.85|25.11|22.71|0
1648798800000|2022-04-01 07:40:00|25.13|22.74|25.1|22.71|25.19|22.79|25.05|22.66|0
1648799100000|2022-04-01 07:45:00|25.13|22.73|25.03|22.65|25.13|22.73|25|22.62|0
1648799400000|2022-04-01 07:50:00|25.02|22.64|24.92|22.54|25.04|22.65|24.92|22.54|0
1648799700000|2022-04-01 07:55:00|24.91|22.53|24.97|22.59|25.02|22.64|24.91|22.53|0
1648800000000|2022-04-01 08:00:00|24.99|22.61|24.86|22.49|25.03|22.64|24.86|22.49|0
1648800300000|2022-04-01 08:05:00|24.88|22.51|24.93|22.55|24.96|22.58|24.86|22.49|0
1648800600000|2022-04-01 08:10:00|24.91|22.56|24.99|22.61|24.99|22.61|24.86|22.49|0
1648800900000|2022-04-01 08:15:00|24.98|22.6|24.98|22.6|25.03|22.65|24.92|22.55|0
1648801200000|2022-04-01 08:20:00|24.97|22.59|24.91|22.54|24.98|22.6|24.88|22.51|0
1648801500000|2022-04-01 08:25:00|24.92|22.55|24.89|22.52|24.94|22.57|24.85|22.49|0
1648801800000|2022-04-01 08:30:00|24.9|22.53|24.92|22.55|24.98|22.6|24.9|22.53|0
1648802100000|2022-04-01 08:35:00|24.91|22.54|24.98|22.6|24.98|22.6|24.87|22.5|0
1648802400000|2022-04-01 08:40:00|24.97|22.59|24.84|22.47|24.98|22.6|24.84|22.47|0
1648802700000|2022-04-01 08:45:00|24.83|22.46|24.84|22.47|24.87|22.5|24.79|22.43|0
1648803000000|2022-04-01 08:50:00|24.82|22.46|24.82|22.45|24.87|22.5|24.8|22.44|0
1648803300000|2022-04-01 08:55:00|24.83|22.46|24.83|22.47|24.87|22.5|24.82|22.46|0
1648803600000|2022-04-01 09:00:00|24.85|22.48|24.94|22.56|24.96|22.58|24.85|22.48|0
1648803900000|2022-04-01 09:05:00|24.92|22.55|25|22.62|25.03|22.64|24.92|22.55|0
1648804200000|2022-04-01 09:10:00|25.01|22.63|24.96|22.58|25.03|22.64|24.93|22.56|0
1648804500000|2022-04-01 09:15:00|24.95|22.57|24.98|22.6|25.01|22.63|24.93|22.56|0
1648804800000|2022-04-01 09:20:00|24.99|22.61|24.88|22.51|25.07|22.68|24.71|22.36|0
1648805100000|2022-04-01 09:25:00|24.87|22.5|24.85|22.48|24.9|22.53|24.84|22.47|0
1648805400000|2022-04-01 09:30:00|24.84|22.47|24.69|22.34|24.84|22.47|24.63|22.29|0
1648805700000|2022-04-01 09:35:00|24.68|22.33|24.73|22.38|24.73|22.38|24.64|22.3|0
1648806000000|2022-04-01 09:40:00|24.74|22.39|24.79|22.43|24.85|22.48|24.73|22.38|0
1648806300000|2022-04-01 09:45:00|24.78|22.42|24.82|22.46|24.87|22.5|24.77|22.41|0
1648806600000|2022-04-01 09:50:00|24.81|22.45|24.72|22.36|24.81|22.45|24.67|22.32|0
1648806900000|2022-04-01 09:55:00|24.71|22.35|24.69|22.34|24.74|22.38|24.65|22.3|0
1648807200000|2022-04-01 10:00:00|24.71|22.35|24.75|22.39|25.42|23.02|24.59|22.25|0
1648807500000|2022-04-01 10:05:00|24.77|22.41|24.7|22.35|24.78|22.42|24.7|22.35|0
1648807800000|2022-04-01 10:10:00|24.71|22.36|24.75|22.39|24.77|22.41|24.69|22.34|0
1648808100000|2022-04-01 10:15:00|24.74|22.4|24.73|22.37|24.77|22.41|24.72|22.37|0
1648808400000|2022-04-01 10:20:00|24.74|22.38|24.76|22.41|24.76|22.41|24.72|22.36|0
1648808700000|2022-04-01 10:25:00|24.74|22.38|24.69|22.34|24.75|22.39|24.68|22.33|0
1648809000000|2022-04-01 10:30:00|24.71|22.36|24.69|22.34|24.74|22.38|24.67|22.32|0
1648809300000|2022-04-01 10:35:00|24.7|22.35|24.81|22.45|24.82|22.45|24.69|22.34|0
1648809600000|2022-04-01 10:40:00|24.79|22.44|24.82|22.45|24.83|22.47|24.78|22.42|0
1648809900000|2022-04-01 10:45:00|24.8|22.44|24.84|22.47|24.87|22.5|24.8|22.44|0
1648810200000|2022-04-01 10:50:00|24.85|22.48|24.87|22.5|24.88|22.51|24.84|22.47|0
1648810500000|2022-04-01 10:55:00|24.86|22.49|24.77|22.41|24.89|22.52|24.74|22.39|0
1648810800000|2022-04-01 11:00:00|24.79|22.43|24.78|22.42|24.79|22.43|24.72|22.37|0
1648811100000|2022-04-01 11:05:00|24.77|22.41|24.76|22.41|24.78|22.42|24.72|22.37|0
1648811400000|2022-04-01 11:10:00|24.75|22.4|24.85|22.49|24.87|22.5|24.75|22.4|0
1648811700000|2022-04-01 11:15:00|24.87|22.5|24.85|22.49|24.87|22.5|24.8|22.44|0
1648812000000|2022-04-01 11:20:00|24.86|22.5|24.82|22.45|24.88|22.51|24.79|22.43|0
1648812300000|2022-04-01 11:25:00|24.83|22.46|24.85|22.48|24.85|22.48|24.81|22.44|0
1648812600000|2022-04-01 11:30:00|24.86|22.49|24.83|22.46|24.88|22.51|24.83|22.46|0
1648812900000|2022-04-01 11:35:00|24.85|22.48|24.84|22.47|24.88|22.51|24.83|22.46|0
1648813200000|2022-04-01 11:40:00|24.85|22.48|24.85|22.48|24.86|22.49|24.84|22.47|0
1648813500000|2022-04-01 11:45:00|24.86|22.49|24.8|22.44|24.86|22.49|24.8|22.44|0
1648813800000|2022-04-01 11:50:00|24.5|22.17|25.47|23.07|25.47|23.07|24.5|22.17|0
1648814100000|2022-04-01 11:55:00|25.46|23.06|25.45|23.05|25.48|23.08|25.45|23.05|0
1648814400000|2022-04-01 12:00:00|25.46|23.06|25.5|23.1|25.51|23.11|25.45|23.05|0
1648814700000|2022-04-01 12:05:00|25.49|23.09|25.39|22.99|25.49|23.09|25.39|22.99|0
1648815000000|2022-04-01 12:10:00|25.4|23|25.43|23.03|25.43|23.03|25.38|22.98|0
1648815300000|2022-04-01 12:15:00|25.44|23.04|25.43|23.03|25.44|23.04|25.36|22.96|0
1648815600000|2022-04-01 12:20:00|25.42|23.02|25.38|22.98|25.43|23.03|25.35|22.95|0
1648815900000|2022-04-01 12:25:00|25.37|22.97|25.4|23|25.48|23.08|25.34|22.94|0
1648816200000|2022-04-01 12:30:00|25.39|22.99|25.68|23.28|25.73|23.33|25.39|22.99|0
1648816500000|2022-04-01 12:35:00|25.67|23.27|25.37|22.97|25.68|23.28|25.33|22.93|0
1648816800000|2022-04-01 12:40:00|25.36|22.96|25.49|23.09|25.55|23.15|25.36|22.96|0
1648817100000|2022-04-01 12:45:00|25.5|23.1|25.51|23.11|25.51|23.11|25.42|23.02|0
1648817400000|2022-04-01 12:50:00|25.52|23.12|25.55|23.15|25.63|23.23|25.5|23.1|0
1648817700000|2022-04-01 12:55:00|25.57|23.17|25.6|23.2|25.61|23.21|25.52|23.12|0
1648818000000|2022-04-01 13:00:00|25.61|23.21|25.75|23.35|25.75|23.35|25.58|23.18|0
1648818300000|2022-04-01 13:05:00|25.74|23.34|25.6|23.2|25.74|23.34|25.58|23.18|0
1648818600000|2022-04-01 13:10:00|25.59|23.19|25.49|23.09|25.61|23.21|25.49|23.09|0
1648818900000|2022-04-01 13:15:00|25.48|23.08|25.4|23|25.48|23.08|25.37|22.97|0
1648819200000|2022-04-01 13:20:00|25.39|22.99|25.47|23.07|25.48|23.08|25.36|22.96|0
1648819500000|2022-04-01 13:25:00|25.45|23.05|25.59|23.19|25.59|23.19|25.43|23.03|0
1648819800000|2022-04-01 13:30:00|25.57|23.17|25.84|23.44|25.84|23.44|25.48|23.08|0
1648820100000|2022-04-01 13:35:00|25.83|23.43|25.68|23.28|25.94|23.54|25.32|22.92|0
1648820400000|2022-04-01 13:40:00|25.67|23.27|25.99|23.11|26.08|23.39|25.65|22.99|0
1648820700000|2022-04-01 13:45:00|25.98|23.1|25.87|22.99|26.08|23.2|25.77|22.89|0
1648821000000|2022-04-01 13:50:00|25.88|23|26.27|23.39|26.33|23.45|25.84|22.96|0
1648821300000|2022-04-01 13:55:00|26.3|23.42|26.1|23.22|26.32|23.44|26.08|23.2|0
1648821600000|2022-04-01 14:00:00|26.08|23.2|26.24|23.36|26.4|23.52|26|23.12|0
1648821900000|2022-04-01 14:05:00|26.22|23.34|26.2|23.32|26.26|23.38|26.06|23.18|0
1648822200000|2022-04-01 14:10:00|26.18|23.3|25.88|23|26.18|23.3|25.83|22.95|0
1648822500000|2022-04-01 14:15:00|25.89|23.01|26.17|23.29|26.23|23.35|25.77|22.89|0
1648822800000|2022-04-01 14:20:00|26.16|23.28|26.71|23.83|26.76|23.88|26.08|23.2|0
1648823100000|2022-04-01 14:25:00|26.68|23.8|26.77|23.89|26.85|23.97|26.63|23.75|0
1648823400000|2022-04-01 14:30:00|26.72|23.84|26.54|23.66|26.73|23.85|26.53|23.65|0
1648823700000|2022-04-01 14:35:00|26.5|23.62|26.63|23.75|26.68|23.8|26.43|23.55|0
1648824000000|2022-04-01 14:40:00|26.65|23.77|26.59|23.71|26.83|23.95|26.57|23.69|0
1648824300000|2022-04-01 14:45:00|26.6|23.72|26.43|23.55|26.61|23.73|26.33|23.45|0
1648824600000|2022-04-01 14:50:00|26.41|23.53|26.21|23.33|26.48|23.6|26.2|23.32|0
1648824900000|2022-04-01 14:55:00|26.2|23.32|26.07|23.67|26.2|23.72|25.95|23.29|0
1648825200000|2022-04-01 15:00:00|26.1|23.7|26.11|23.71|26.16|23.76|26.03|23.63|0
1648825500000|2022-04-01 15:05:00|26.12|23.72|25.91|23.51|26.18|23.78|25.87|23.47|0
1648825800000|2022-04-01 15:10:00|25.92|23.52|26.06|23.66|26.16|23.76|25.82|23.42|0
1648826100000|2022-04-01 15:15:00|26.08|23.68|26.04|23.64|26.16|23.76|25.98|23.58|0
1648826400000|2022-04-01 15:20:00|26.02|23.62|26.01|23.61|26.13|23.73|25.89|23.49|0
1648826700000|2022-04-01 15:25:00|26|23.6|26.15|23.75|26.16|23.76|25.94|23.54|0
1648827000000|2022-04-01 15:30:00|26.11|23.71|26.28|23.88|26.34|23.94|26.11|23.71|0
1648827300000|2022-04-01 15:35:00|26.29|23.89|26.49|24.09|26.58|24.18|26.29|23.89|0
1648827600000|2022-04-01 15:40:00|26.5|24.1|26.71|24.31|26.74|24.34|26.5|24.1|0
1648827900000|2022-04-01 15:45:00|26.73|24.33|26.53|24.13|26.77|24.37|25.95|23.55|0
1648828200000|2022-04-01 15:50:00|26.57|24.17|26.32|23.92|26.61|24.21|26.27|23.87|0
1648828500000|2022-04-01 15:55:00|26.36|23.96|26.62|24.22|26.72|24.32|26.36|23.96|0
1648828800000|2022-04-01 16:00:00|26.67|24.27|26.78|24.38|26.79|24.39|26.61|24.21|0
1648829100000|2022-04-01 16:05:00|26.8|24.4|27.08|24.68|27.21|24.81|26.8|24.4|0
1648829400000|2022-04-01 16:10:00|27.07|24.67|27.05|24.65|27.19|24.79|27.02|24.62|0
1648829700000|2022-04-01 16:15:00|27.04|24.64|27.12|24.72|27.22|24.82|26.98|24.58|0
1648830000000|2022-04-01 16:20:00|27.14|24.74|27|24.6|27.15|24.75|26.94|24.54|0
1648830300000|2022-04-01 16:25:00|26.95|24.55|26.87|24.47|27.03|24.63|26.86|24.46|0
1648830600000|2022-04-01 16:30:00|26.89|24.49|27.26|24.86|27.32|24.92|26.89|24.49|0
1648830900000|2022-04-01 16:35:00|27.29|24.89|27.18|24.78|27.37|24.97|27.16|24.76|0
1648831200000|2022-04-01 16:40:00|27.2|24.8|26.96|24.56|27.28|24.88|26.96|24.56|0
1648831500000|2022-04-01 16:45:00|26.97|24.57|26.93|24.53|27.13|24.73|26.92|24.52|0
1648831800000|2022-04-01 16:50:00|26.95|24.55|26.97|24.57|27.12|24.72|26.9|24.5|0
1648832100000|2022-04-01 16:55:00|26.96|24.56|27.1|24.7|27.11|24.71|26.87|24.47|0
1648832400000|2022-04-01 17:00:00|27.07|24.67|26.89|24.49|27.18|24.78|26.8|24.4|0
1648832700000|2022-04-01 17:05:00|26.87|24.47|26.91|24.51|26.91|24.51|26.72|24.32|0
1648833000000|2022-04-01 17:10:00|26.92|24.52|27.01|24.61|27.07|24.67|26.92|24.52|0
1648833300000|2022-04-01 17:15:00|27.03|24.63|27|24.6|27.1|24.7|26.98|24.58|0
1648833600000|2022-04-01 17:20:00|26.99|24.59|26.93|24.53|27.21|24.81|26.92|24.52|0
1648833900000|2022-04-01 17:25:00|26.94|24.54|26.97|24.57|27.05|24.65|26.92|24.52|0
1648834200000|2022-04-01 17:30:00|26.99|24.59|26.97|24.57|27.01|24.61|26.84|24.44|0
1648834500000|2022-04-01 17:35:00|26.99|24.59|26.57|24.17|26.99|24.59|26.51|24.11|0
1648834800000|2022-04-01 17:40:00|26.56|24.16|26.54|24.14|26.6|24.2|26.4|24|0
1648835100000|2022-04-01 17:45:00|26.56|24.16|26.58|24.18|26.67|24.27|26.55|24.15|0
1648835400000|2022-04-01 17:50:00|26.61|24.21|26.35|23.95|26.68|24.28|26.31|23.91|0
1648835700000|2022-04-01 17:55:00|26.37|23.97|26.24|23.84|26.39|23.99|26.18|23.78|0
1648836000000|2022-04-01 18:00:00|26.25|23.85|25.89|23.49|26.28|23.88|25.89|23.49|0
1648836300000|2022-04-01 18:05:00|25.91|23.51|25.87|23.47|25.96|23.56|25.7|23.3|0
1648836600000|2022-04-01 18:10:00|25.89|23.49|26.51|24.11|26.51|24.11|25.79|23.39|0
1648836900000|2022-04-01 18:15:00|26.48|24.08|25.94|23.54|26.48|24.08|25.78|23.38|0
1648837200000|2022-04-01 18:20:00|25.95|23.55|25.9|23.5|25.96|23.56|25.77|23.37|0
1648837500000|2022-04-01 18:25:00|25.91|23.51|25.62|23.22|25.92|23.52|25.62|23.22|0
1648837800000|2022-04-01 18:30:00|25.63|23.23|25.43|23.03|25.65|23.25|25.41|23.01|0
1648838100000|2022-04-01 18:35:00|25.42|23.02|25.59|23.19|25.68|23.28|25.42|23.02|0
1648838400000|2022-04-01 18:40:00|25.58|23.18|25.27|22.87|25.84|23.44|25.23|22.83|0
1648838700000|2022-04-01 18:45:00|25.26|22.86|25.36|22.96|25.39|22.99|25.16|22.76|0
1648839000000|2022-04-01 18:50:00|25.37|22.97|25.49|23.09|25.51|23.11|25.36|22.96|0
1648839300000|2022-04-01 18:55:00|25.48|23.08|25.58|23.18|25.66|23.26|25.38|22.98|0
1648839600000|2022-04-01 19:00:00|25.61|23.21|25.41|23.01|25.62|23.22|25.3|22.9|0
1648839900000|2022-04-01 19:05:00|25.43|23.03|25.56|23.16|25.57|23.17|25.29|22.89|0
1648840200000|2022-04-01 19:10:00|25.54|23.14|25.57|23.17|25.77|23.37|25.48|23.08|0
1648840500000|2022-04-01 19:15:00|25.59|23.19|25.98|23.58|25.98|23.58|25.5|23.1|0
1648840800000|2022-04-01 19:20:00|26.01|23.61|25.81|23.41|26.45|24.05|25.7|23.3|0
1648841100000|2022-04-01 19:25:00|25.78|23.38|25.73|23.33|25.84|23.44|25.69|23.29|0
1648841400000|2022-04-01 19:30:00|25.7|23.3|25.95|23.55|26.04|23.64|25.62|23.22|0
1648841700000|2022-04-01 19:35:00|25.89|23.49|25.93|23.53|26.06|23.66|25.89|23.49|0
1648842000000|2022-04-01 19:40:00|25.94|23.54|26.84|24.44|26.84|24.44|25.72|23.32|0
1648842300000|2022-04-01 19:45:00|26.5|24.1|26.29|23.89|26.64|24.24|26.29|23.89|0
1648842600000|2022-04-01 19:50:00|26.1|23.7|25.93|23.05|26.65|23.77|25.83|22.95|0
1648842900000|2022-04-01 19:55:00|25.96|23.08|25.58|22.7|26.01|23.13|25.43|22.55|0
1648843200000|2022-04-01 20:00:00|25.52|22.64|25.27|22.87|25.7|22.9|25.22|22.64|0
1648843500000|2022-04-01 20:05:00|25.28|22.88|25.39|22.99|25.4|23|25.27|22.87|0
1648843800000|2022-04-01 20:10:00|25.4|23|25.6|23.2|25.6|23.2|25.39|22.99|0
1649055900000|2022-04-04 07:05:00|24.82|22.46|25.09|22.7|25.14|22.75|24.81|22.45|0
1649056200000|2022-04-04 07:10:00|25.08|22.69|25.44|23.04|25.48|23.08|25.08|22.69|0
1649056500000|2022-04-04 07:15:00|25.45|23.05|25.34|22.94|25.5|23.1|25.27|22.87|0
1649056800000|2022-04-04 07:20:00|25.36|22.96|25.38|22.98|25.41|23.01|25.28|22.88|0
1649057100000|2022-04-04 07:25:00|25.37|22.97|25.38|22.98|25.44|23.04|25.33|22.93|0
1649057400000|2022-04-04 07:30:00|25.37|22.97|25.23|22.83|25.37|22.97|25.23|22.83|0
1649057700000|2022-04-04 07:35:00|25.22|22.82|25.2|22.8|25.27|22.87|25.18|22.78|0
1649058000000|2022-04-04 07:40:00|25.19|22.79|25.28|22.88|25.28|22.88|25.14|22.75|0
1649058300000|2022-04-04 07:45:00|25.29|22.89|25.28|22.88|25.3|22.9|25.28|22.88|0
1649058600000|2022-04-04 07:50:00|25.29|22.89|25.28|22.88|25.29|22.89|25.28|22.88|0
1649058900000|2022-04-04 07:55:00|25.29|22.89|25.29|22.89|25.35|22.95|25.28|22.88|0
1649059200000|2022-04-04 08:00:00|25.28|22.88|25.39|22.99|25.45|23.05|25.2|22.8|0
1649059500000|2022-04-04 08:05:00|25.38|22.98|25.36|22.96|25.43|23.03|25.3|22.9|0
1649059800000|2022-04-04 08:10:00|25.35|22.95|25.29|22.89|25.38|22.98|25.29|22.89|0
1649060100000|2022-04-04 08:15:00|25.31|22.91|25.29|22.89|25.37|22.97|25.28|22.88|0
1649060400000|2022-04-04 08:20:00|25.28|22.88|25.21|22.81|25.32|22.92|25.19|22.79|0
1649060700000|2022-04-04 08:25:00|25.23|22.83|25.13|22.74|25.29|22.89|25.13|22.74|0
1649061000000|2022-04-04 08:30:00|25.12|22.73|25.06|22.68|25.13|22.74|25.04|22.65|0
1649061300000|2022-04-04 08:35:00|25.05|22.66|25.22|22.82|25.29|22.89|25.03|22.64|0
1649061600000|2022-04-04 08:40:00|25.25|22.85|25.34|22.94|25.34|22.94|25.22|22.82|0
1649061900000|2022-04-04 08:45:00|25.91|23.51|25.81|23.41|25.91|23.51|25.79|23.39|0
1649062200000|2022-04-04 08:50:00|25.8|23.4|25.75|23.35|25.82|23.42|25.75|23.35|0
1649062500000|2022-04-04 08:55:00|25.74|23.34|25.76|23.36|25.77|23.37|25.72|23.32|0
1649062800000|2022-04-04 09:00:00|25.77|23.37|25.6|23.2|25.77|23.37|25.6|23.2|0
1649063100000|2022-04-04 09:05:00|25.59|23.19|24.86|22.49|25.6|23.2|24.82|22.46|0
1649063400000|2022-04-04 09:10:00|24.85|22.48|24.76|22.4|24.85|22.48|24.74|22.39|0
1649063700000|2022-04-04 09:15:00|24.75|22.39|24.81|22.45|24.82|22.46|24.72|22.37|0
1649064000000|2022-04-04 09:20:00|24.82|22.46|24.77|22.41|24.83|22.47|24.74|22.38|0
1649064300000|2022-04-04 09:25:00|24.79|22.43|24.81|22.44|24.81|22.45|24.78|22.42|0
1649064600000|2022-04-04 09:30:00|24.8|22.43|24.84|22.47|24.92|22.54|24.8|22.43|0
1649064900000|2022-04-04 09:35:00|24.83|22.46|24.74|22.38|24.84|22.47|24.68|22.33|0
1649065200000|2022-04-04 09:40:00|24.71|22.36|24.77|22.41|24.78|22.42|24.7|22.35|0
1649065500000|2022-04-04 09:45:00|24.76|22.4|24.75|22.39|24.79|22.43|24.75|22.39|0
1649065800000|2022-04-04 09:50:00|24.73|22.38|24.8|22.44|24.8|22.44|24.7|22.35|0
1649066100000|2022-04-04 09:55:00|24.79|22.43|24.69|22.33|24.79|22.43|24.62|22.27|0
1649066400000|2022-04-04 10:00:00|24.68|22.32|24.73|22.37|24.73|22.37|24.63|22.28|0
1649066700000|2022-04-04 10:05:00|24.72|22.36|24.68|22.33|24.73|22.37|24.67|22.32|0
1649067000000|2022-04-04 10:10:00|24.67|22.32|24.63|22.28|24.73|22.37|24.63|22.28|0
1649067300000|2022-04-04 10:15:00|24.64|22.29|24.61|22.27|24.66|22.31|24.51|22.18|0
1649067600000|2022-04-04 10:20:00|24.6|22.26|24.57|22.23|24.64|22.29|24.52|22.19|0
1649067900000|2022-04-04 10:25:00|24.56|22.22|24.7|22.35|24.7|22.35|24.54|22.21|0
1649068200000|2022-04-04 10:30:00|24.69|22.34|24.73|22.38|24.75|22.39|24.69|22.34|0
1649068500000|2022-04-04 10:35:00|24.75|22.39|24.79|22.43|24.79|22.43|24.75|22.39|0
1649068800000|2022-04-04 10:40:00|24.8|22.44|24.81|22.45|24.82|22.46|24.75|22.4|0
1649069100000|2022-04-04 10:45:00|24.8|22.44|24.81|22.45|24.82|22.46|24.78|22.42|0
1649069400000|2022-04-04 10:50:00|24.82|22.46|24.83|22.47|24.86|22.49|24.8|22.44|0
1649069700000|2022-04-04 10:55:00|24.84|22.48|24.83|22.47|24.87|22.5|24.83|22.46|0
1649070000000|2022-04-04 11:00:00|24.84|22.48|24.79|22.43|24.85|22.48|24.78|22.42|0
1649070300000|2022-04-04 11:05:00|24.78|22.42|24.73|22.37|24.81|22.45|24.73|22.37|0
1649070600000|2022-04-04 11:10:00|24.74|22.38|24.72|22.37|24.77|22.41|24.7|22.35|0
1649070900000|2022-04-04 11:15:00|24.74|22.38|24.65|22.3|24.74|22.38|24.59|22.25|0
1649071200000|2022-04-04 11:20:00|24.64|22.31|24.65|22.31|24.67|22.32|24.6|22.25|0
1649071500000|2022-04-04 11:25:00|24.64|22.3|24.64|22.29|24.7|22.35|24.64|22.29|0
1649071800000|2022-04-04 11:30:00|24.65|22.3|24.72|22.37|24.72|22.37|24.63|22.28|0
1649072100000|2022-04-04 11:35:00|24.71|22.36|24.75|22.4|24.8|22.44|24.71|22.36|0
1649072400000|2022-04-04 11:40:00|24.74|22.38|24.73|22.37|24.75|22.4|24.72|22.36|0
1649072700000|2022-04-04 11:45:00|24.74|22.38|24.77|22.41|24.79|22.42|24.73|22.37|0
1649073000000|2022-04-04 11:50:00|24.78|22.42|24.67|22.32|24.78|22.42|24.67|22.32|0
1649073300000|2022-04-04 11:55:00|24.66|22.31|24.58|22.24|24.67|22.32|24.52|22.19|0
1649073600000|2022-04-04 12:00:00|24.57|22.23|24.66|22.31|24.67|22.32|24.53|22.2|0
1649073900000|2022-04-04 12:05:00|24.67|22.32|24.72|22.37|24.73|22.38|24.67|22.32|0
1649074200000|2022-04-04 12:10:00|24.71|22.36|24.68|22.33|24.72|22.37|24.63|22.28|0
1649074500000|2022-04-04 12:15:00|24.69|22.34|24.65|22.3|24.69|22.34|24.61|22.26|0
1649074800000|2022-04-04 12:20:00|24.66|22.31|24.55|22.21|24.66|22.31|24.54|22.2|0
1649075100000|2022-04-04 12:25:00|24.56|22.22|24.66|22.31|24.67|22.32|24.51|22.18|0
1649075400000|2022-04-04 12:30:00|24.65|22.3|24.59|22.25|24.67|22.32|24.58|22.24|0
1649075700000|2022-04-04 12:35:00|24.58|22.24|24.72|22.36|24.72|22.36|24.57|22.23|0
1649076000000|2022-04-04 12:40:00|24.7|22.35|24.73|22.37|24.76|22.4|24.67|22.32|0
1649076300000|2022-04-04 12:45:00|24.74|22.38|24.94|22.57|24.98|22.6|24.74|22.38|0
1649076600000|2022-04-04 12:50:00|24.93|22.56|24.93|22.55|24.94|22.57|24.88|22.51|0
1649076900000|2022-04-04 12:55:00|24.94|22.57|24.98|22.6|25.03|22.65|24.93|22.55|0
1649077200000|2022-04-04 13:00:00|24.99|22.61|24.85|22.48|24.99|22.61|24.83|22.47|0
1649077500000|2022-04-04 13:05:00|24.86|22.49|24.86|22.49|24.88|22.51|24.82|22.46|0
1649077800000|2022-04-04 13:10:00|24.87|22.5|24.54|22.2|24.87|22.5|24.52|22.19|0
1649078100000|2022-04-04 13:15:00|24.52|22.19|24.46|22.13|24.52|22.19|24.46|22.13|0
1649078400000|2022-04-04 13:20:00|24.47|22.14|24.51|22.18|24.53|22.2|24.45|22.13|0
1649078700000|2022-04-04 13:25:00|24.5|22.17|24.62|22.28|24.62|22.28|24.49|22.16|0
1649079000000|2022-04-04 13:30:00|24.65|22.3|25.05|22.66|25.1|22.71|24.57|22.23|0
1649079300000|2022-04-04 13:35:00|25.03|22.65|24.99|22.61|25.05|22.66|24.83|22.46|0
1649079600000|2022-04-04 13:40:00|24.96|22.59|24.7|22.35|24.96|22.59|24.63|22.28|0
1649079900000|2022-04-04 13:45:00|24.68|22.33|24.62|22.27|24.9|22.53|24.62|22.27|0
1649080200000|2022-04-04 13:50:00|24.63|22.28|24.46|22.13|24.97|22.59|24.41|22.09|0
1649080500000|2022-04-04 13:55:00|24.45|22.12|24.16|21.85|24.56|22.22|24.12|21.82|0
1649080800000|2022-04-04 14:00:00|24.14|21.84|24.13|21.83|24.21|21.91|24.11|21.81|0
1649081100000|2022-04-04 14:05:00|24.14|21.84|23.92|21.64|24.22|21.91|23.87|21.6|0
1649081400000|2022-04-04 14:10:00|23.87|21.6|24.61|22.27|24.67|22.32|23.81|21.54|0
1649081700000|2022-04-04 14:15:00|24.64|22.29|24.65|22.3|24.91|22.54|24.61|22.27|0
1649082000000|2022-04-04 14:20:00|24.64|22.29|24.42|22.09|24.67|22.32|24.39|22.06|0
1649082300000|2022-04-04 14:25:00|24.41|22.08|24.31|21.99|24.49|22.15|24.31|21.99|0
1649082600000|2022-04-04 14:30:00|24.29|21.98|24.41|22.08|24.42|22.09|24.27|21.96|0
1649082900000|2022-04-04 14:35:00|24.39|22.07|24.34|22.02|24.53|22.19|24.26|21.95|0
1649083200000|2022-04-04 14:40:00|24.33|22.01|24.36|22.04|25.5|23.1|24.25|21.94|0
1649083500000|2022-04-04 14:45:00|24.33|22.01|24.18|21.88|24.38|22.06|24.12|21.83|0
1649083800000|2022-04-04 14:50:00|24.19|21.89|24.2|21.9|24.2|21.9|24.11|21.81|0
1649084100000|2022-04-04 14:55:00|24.27|21.96|24.23|21.92|24.33|22.02|24.14|21.84|0
1649084400000|2022-04-04 15:00:00|24.21|21.9|23.96|21.68|24.25|21.94|23.93|21.65|0
1649084700000|2022-04-04 15:05:00|23.97|21.69|23.85|21.58|24.12|21.82|23.81|21.54|0
1649085000000|2022-04-04 15:10:00|23.89|21.61|23.93|21.65|24.02|21.73|23.85|21.58|0
1649085300000|2022-04-04 15:15:00|23.92|21.64|23.92|21.64|24.01|21.72|23.91|21.63|0
1649085600000|2022-04-04 15:20:00|23.96|21.68|23.88|21.61|23.98|21.7|23.88|21.61|0
1649085900000|2022-04-04 15:25:00|23.86|21.59|23.83|21.56|23.94|21.66|23.81|21.55|0
1649086200000|2022-04-04 15:30:00|23.81|21.55|23.84|21.57|23.87|21.6|23.73|21.47|0
1649086500000|2022-04-04 15:35:00|23.85|21.58|23.85|21.57|23.96|21.67|23.8|21.54|0
1649086800000|2022-04-04 15:40:00|23.87|21.59|23.86|21.58|23.88|21.6|23.81|21.54|0
1649087100000|2022-04-04 15:45:00|23.84|21.57|23.43|21.2|23.89|21.61|23.39|21.16|0
1649087400000|2022-04-04 15:50:00|23.45|21.21|23.35|21.13|23.47|21.23|23.35|21.12|0
1649087700000|2022-04-04 15:55:00|23.34|21.12|23.39|21.16|23.4|21.17|23.3|21.08|0
1649088000000|2022-04-04 16:00:00|23.38|21.15|23.43|21.2|23.45|21.22|23.38|21.15|0
1649088300000|2022-04-04 16:05:00|23.44|21.21|23.12|20.92|23.47|21.24|23.08|20.88|0
1649088600000|2022-04-04 16:10:00|23.11|20.91|23.05|20.85|23.18|20.97|23.05|20.85|0
1649088900000|2022-04-04 16:15:00|23.06|20.86|23.11|20.91|23.13|20.93|23.05|20.85|0
1649089200000|2022-04-04 16:20:00|23.1|20.9|23.12|20.92|23.16|20.96|23.08|20.88|0
1649089500000|2022-04-04 16:25:00|23.11|20.91|23.07|20.88|23.14|20.94|23.05|20.86|0
1649089800000|2022-04-04 16:30:00|23.09|20.89|23.07|20.88|23.1|20.9|23.02|20.83|0
1649090100000|2022-04-04 16:35:00|23.06|20.87|23.44|21.21|23.58|21.33|23.04|20.85|0
1649090400000|2022-04-04 16:40:00|23.45|21.22|23.51|21.27|23.58|21.33|23.44|21.21|0
1649090700000|2022-04-04 16:45:00|23.5|21.26|23.46|21.22|23.57|21.32|23.45|21.21|0
1649091000000|2022-04-04 16:50:00|23.45|21.21|23.47|21.23|23.52|21.28|23.44|21.2|0
1649091300000|2022-04-04 16:55:00|23.48|21.24|23.55|21.31|23.55|21.31|23.48|21.24|0
1649091600000|2022-04-04 17:00:00|23.56|21.32|23.57|21.33|23.65|21.4|23.55|21.31|0
1649091900000|2022-04-04 17:05:00|23.59|21.34|23.54|21.3|23.63|21.38|23.52|21.28|0
1649092200000|2022-04-04 17:10:00|23.55|21.31|23.55|21.31|23.58|21.34|23.53|21.29|0
1649092500000|2022-04-04 17:15:00|23.54|21.3|23.5|21.27|23.81|21.54|23.25|21.04|0
1649092800000|2022-04-04 17:20:00|23.52|21.28|23.49|21.26|23.56|21.32|23.46|21.23|0
1649093100000|2022-04-04 17:25:00|23.5|21.27|23.45|21.21|23.51|21.27|23.44|21.2|0
1649093400000|2022-04-04 17:30:00|23.46|21.22|23.44|21.2|23.47|21.23|23.38|21.15|0
1649093700000|2022-04-04 17:35:00|23.42|21.19|23.5|21.26|23.51|21.27|23.39|21.16|0
1649094000000|2022-04-04 17:40:00|23.49|21.25|23.41|21.18|23.52|21.28|23.41|21.18|0
1649094300000|2022-04-04 17:45:00|23.4|21.17|23.44|21.21|23.45|21.22|23.4|21.17|0
1649094600000|2022-04-04 17:50:00|23.43|21.2|23.39|21.16|23.43|21.2|23.36|21.13|0
1649094900000|2022-04-04 17:55:00|23.38|21.15|23.49|21.25|23.54|21.3|23.29|21.07|0
1649095200000|2022-04-04 18:00:00|23.48|21.24|23.46|21.23|23.57|21.33|23.46|21.23|0
1649095500000|2022-04-04 18:05:00|23.45|21.22|23.75|21.49|23.75|21.49|23.45|21.22|0
1649095800000|2022-04-04 18:10:00|23.74|21.48|23.7|21.45|23.79|21.53|23.66|21.41|0
1649096100000|2022-04-04 18:15:00|23.69|21.44|23.57|21.33|23.75|21.48|23.56|21.32|0
1649096400000|2022-04-04 18:20:00|23.56|21.32|23.52|21.28|23.6|21.35|23.52|21.28|0
1649096700000|2022-04-04 18:25:00|23.51|21.27|23.41|21.18|23.54|21.29|23.39|21.17|0
1649097000000|2022-04-04 18:30:00|23.39|21.17|23.36|21.13|23.49|21.25|23.36|21.13|0
1649097300000|2022-04-04 18:35:00|23.37|21.14|23.36|21.13|23.39|21.16|23.34|21.11|0
1649097600000|2022-04-04 18:40:00|23.37|21.14|23.37|21.14|23.41|21.18|23.36|21.13|0
1649097900000|2022-04-04 18:45:00|23.38|21.15|23.36|21.13|23.38|21.15|23.26|21.04|0
1649098200000|2022-04-04 18:50:00|23.34|21.12|23.26|21.04|23.4|21.17|23.26|21.04|0
1649098500000|2022-04-04 18:55:00|23.25|21.03|23.57|21.33|23.57|21.33|23.24|21.02|0
1649098800000|2022-04-04 19:00:00|23.56|21.32|23.55|21.31|23.64|21.39|23.52|21.28|0
1649099100000|2022-04-04 19:05:00|23.52|21.28|23.51|21.27|23.57|21.33|23.45|21.22|0
1649099400000|2022-04-04 19:10:00|23.47|21.24|23.52|21.28|23.62|21.37|23.44|21.21|0
1649099700000|2022-04-04 19:15:00|23.51|21.27|23.58|21.33|23.6|21.35|23.49|21.26|0
1649100000000|2022-04-04 19:20:00|23.56|21.31|23.44|21.21|23.56|21.31|23.43|21.2|0
1649100300000|2022-04-04 19:25:00|23.43|21.2|23.52|21.28|23.56|21.31|23.43|21.2|0
1649100600000|2022-04-04 19:30:00|23.53|21.29|23.5|21.26|23.58|21.33|23.45|21.21|0
1649100900000|2022-04-04 19:35:00|23.51|21.27|23.17|20.96|23.52|21.28|23.14|20.94|0
1649101200000|2022-04-04 19:40:00|23.16|20.95|23.32|21.1|23.33|21.11|23.12|20.92|0
1649101500000|2022-04-04 19:45:00|23.34|21.12|23.21|21|23.38|21.15|23.09|20.89|0
1649101800000|2022-04-04 19:50:00|23.15|20.94|22.82|20.64|23.21|21|22.74|20.58|0
1649102100000|2022-04-04 19:55:00|22.8|20.62|22.72|20.56|23.04|20.85|22.68|20.52|0
1649102400000|2022-04-04 20:00:00|22.69|20.53|22.77|20.6|22.79|20.62|22.67|20.51|0
1649102700000|2022-04-04 20:05:00|22.78|20.61|22.74|20.57|22.78|20.61|22.7|20.54|0
1649103000000|2022-04-04 20:10:00|22.75|20.58|22.73|20.56|23.01|20.82|22.71|20.54|0
1649103300000|2022-04-04 20:15:00|22.72|20.55|22.66|20.5|22.72|20.55|22.63|20.48|0
1649103600000|2022-04-04 20:20:00|22.65|20.49|22.61|20.46|22.66|20.5|22.6|20.45|0
1649103900000|2022-04-04 20:25:00|22.6|20.45|22.63|20.47|22.63|20.48|22.6|20.45|0
1649104200000|2022-04-04 20:30:00|22.64|20.48|22.62|20.46|22.65|20.49|22.62|20.46|0
1649104500000|2022-04-04 20:35:00|22.61|20.45|22.57|20.42|22.62|20.46|22.57|20.42|0
1649104800000|2022-04-04 20:40:00|22.56|20.41|22.57|20.42|22.58|20.43|22.56|20.41|0
1649105100000|2022-04-04 20:45:00|22.58|20.43|22.67|20.51|22.67|20.51|22.58|20.43|0
1649105400000|2022-04-04 20:50:00|22.68|20.52|22.64|20.49|22.7|20.54|22.64|20.49|0
1649105700000|2022-04-04 20:55:00|22.63|20.48|22.7|20.54|22.71|20.55|22.62|20.47|0
1649106000000|2022-04-04 21:00:00|22.69|20.53|22.69|20.53|22.71|20.54|22.69|20.53|0
1649106300000|2022-04-04 21:05:00|22.7|20.54|22.69|20.53|22.71|20.55|22.69|20.53|0
1649106600000|2022-04-04 21:10:00|22.7|20.54|22.69|20.53|22.71|20.55|22.69|20.53|0
1649106900000|2022-04-04 21:15:00|22.7|20.54|22.7|20.53|22.7|20.54|22.69|20.53|0
1649107200000|2022-04-04 21:20:00|22.69|20.54|22.69|20.53|22.71|20.54|22.69|20.53|0
1649107500000|2022-04-04 21:25:00|22.67|20.51|22.65|20.5|22.69|20.53|22.65|20.49|0
1649107800000|2022-04-04 21:30:00|22.66|20.49|22.67|20.51|22.67|20.51|22.66|20.49|0
1649108100000|2022-04-04 21:35:00|22.66|20.5|22.66|20.5|22.67|20.51|22.65|20.5|0
1649108400000|2022-04-04 21:40:00|22.67|20.51|22.67|20.51|22.69|20.53|22.66|20.5|0
1649109300000|2022-04-04 21:55:00|22.66|20.5|22.65|20.49|22.66|20.5|22.65|20.49|0
1649109600000|2022-04-04 22:00:00|22.7|20.54|22.69|20.53|22.72|20.56|22.67|20.51|0
1649109900000|2022-04-04 22:05:00|22.7|20.54|22.69|20.53|22.71|20.55|22.67|20.51|0
1649110200000|2022-04-04 22:10:00|22.7|20.54|22.68|20.52|22.7|20.54|22.67|20.51|0
1649110500000|2022-04-04 22:15:00|22.67|20.51|22.71|20.55|22.72|20.56|22.67|20.51|0
1649110800000|2022-04-04 22:20:00|22.7|20.54|22.72|20.55|22.72|20.56|22.7|20.54|0
1649111100000|2022-04-04 22:25:00|22.71|20.54|22.7|20.53|22.73|20.56|22.69|20.52|0
1649111400000|2022-04-04 22:30:00|22.71|20.54|22.72|20.55|22.73|20.56|22.7|20.53|0
1649111700000|2022-04-04 22:35:00|22.73|20.56|22.74|20.57|22.75|20.58|22.72|20.55|0
1649112000000|2022-04-04 22:40:00|22.75|20.58|22.73|20.57|22.75|20.58|22.72|20.56|0
1649112300000|2022-04-04 22:45:00|22.72|20.56|22.71|20.55|22.72|20.56|22.7|20.54|0
1649112600000|2022-04-04 22:50:00|22.72|20.54|22.72|20.56|22.73|20.57|22.71|20.54|0
1649112900000|2022-04-04 22:55:00|22.71|20.55|22.71|20.55|22.72|20.56|22.71|20.55|0
1649113200000|2022-04-04 23:00:00|22.72|20.56|22.71|20.55|22.72|20.56|22.71|20.55|0
1649113500000|2022-04-04 23:05:00|22.72|20.56|22.71|20.55|22.73|20.57|22.71|20.55|0
1649113800000|2022-04-04 23:10:00|22.72|20.56|22.73|20.56|22.73|20.56|22.71|20.55|0
1649114100000|2022-04-04 23:15:00|22.72|20.55|22.72|20.55|22.72|20.56|22.72|20.55|0
1649114400000|2022-04-04 23:20:00|22.73|20.56|22.73|20.56|22.74|20.57|22.72|20.55|0
1649114700000|2022-04-04 23:25:00|22.71|20.55|22.71|20.55|22.74|20.57|22.71|20.55|0
1649115000000|2022-04-04 23:30:00|22.7|20.54|22.65|20.49|22.7|20.54|22.65|20.49|0
1649115300000|2022-04-04 23:35:00|22.66|20.5|22.66|20.5|22.67|20.51|22.65|20.5|0
1649115600000|2022-04-04 23:40:00|22.67|20.51|22.67|20.51|22.69|20.53|22.66|20.5|0
1649115900000|2022-04-04 23:45:00|22.68|20.52|22.73|20.57|22.73|20.57|22.67|20.51|0
1649116200000|2022-04-04 23:50:00|22.72|20.56|22.73|20.56|22.74|20.58|22.72|20.56|0
1649116500000|2022-04-04 23:55:00|22.72|20.55|22.77|20.6|22.77|20.6|22.72|20.55|0
1649116800000|2022-04-05 00:00:00|22.76|20.59|22.85|20.68|22.85|20.68|22.76|20.59|0
1649117100000|2022-04-05 00:05:00|22.84|20.67|22.83|20.66|22.85|20.68|22.81|20.64|0
1649117400000|2022-04-05 00:10:00|22.82|20.65|22.82|20.65|22.83|20.66|22.79|20.62|0
1649117700000|2022-04-05 00:15:00|22.83|20.66|22.85|20.67|22.88|20.7|22.82|20.65|0
1649118000000|2022-04-05 00:20:00|22.84|20.66|22.86|20.68|22.86|20.68|22.83|20.66|0
1649118300000|2022-04-05 00:25:00|22.85|20.67|22.85|20.67|22.88|20.7|22.84|20.66|0
1649118600000|2022-04-05 00:30:00|22.84|20.66|22.82|20.64|22.86|20.68|22.81|20.63|0
1649118900000|2022-04-05 00:35:00|22.81|20.63|22.81|20.64|22.82|20.64|22.79|20.62|0
1649119200000|2022-04-05 00:40:00|22.83|20.65|22.8|20.63|22.85|20.67|22.8|20.63|0
1649119500000|2022-04-05 00:45:00|22.81|20.64|22.83|20.66|22.86|20.68|22.81|20.64|0
1649119800000|2022-04-05 00:50:00|22.82|20.65|22.82|20.65|22.84|20.67|22.78|20.61|0
1649120100000|2022-04-05 00:55:00|22.81|20.64|22.77|20.6|22.83|20.66|22.77|20.6|0
1649120400000|2022-04-05 01:00:00|22.76|20.59|22.79|20.62|22.8|20.63|22.75|20.58|0
1649120700000|2022-04-05 01:05:00|22.8|20.63|22.8|20.63|22.82|20.65|22.79|20.62|0
1649121000000|2022-04-05 01:10:00|22.79|20.62|22.8|20.62|22.8|20.63|22.78|20.61|0
1649121300000|2022-04-05 01:15:00|22.79|20.61|22.76|20.59|22.8|20.62|22.76|20.59|0
1649121600000|2022-04-05 01:20:00|22.77|20.6|22.76|20.59|22.77|20.6|22.74|20.57|0
1649121900000|2022-04-05 01:25:00|22.77|20.6|22.8|20.63|22.81|20.64|22.77|20.6|0
1649122200000|2022-04-05 01:30:00|22.81|20.64|22.79|20.62|22.81|20.64|22.77|20.6|0
1649122500000|2022-04-05 01:35:00|22.78|20.61|22.77|20.6|22.79|20.62|22.75|20.59|0
1649122800000|2022-04-05 01:40:00|22.76|20.61|22.77|20.6|22.79|20.62|22.76|20.6|0
1649123100000|2022-04-05 01:45:00|22.76|20.59|22.75|20.58|22.78|20.61|22.75|20.58|0
1649123400000|2022-04-05 01:50:00|22.73|20.57|22.7|20.54|22.73|20.57|22.7|20.54|0
1649123700000|2022-04-05 01:55:00|22.71|20.55|22.71|20.55|22.71|20.55|22.7|20.54|0
1649124000000|2022-04-05 02:00:00|22.7|20.54|22.7|20.54|22.71|20.55|22.7|20.54|0
1649124300000|2022-04-05 02:05:00|22.71|20.55|22.73|20.57|22.73|20.57|22.7|20.54|0
1649124600000|2022-04-05 02:10:00|22.74|20.56|22.74|20.57|22.74|20.57|22.73|20.56|0
1649124900000|2022-04-05 02:15:00|22.75|20.58|22.72|20.55|22.76|20.59|22.72|20.55|0
1649125200000|2022-04-05 02:20:00|22.73|20.56|22.47|20.33|22.73|20.56|21.78|19.71|0
1649125500000|2022-04-05 02:25:00|22.46|20.32|22.47|20.33|22.47|20.33|22.46|20.32|0
1649125800000|2022-04-05 02:30:00|22.48|20.34|22.44|20.3|22.48|20.34|22.44|20.3|0
1649126100000|2022-04-05 02:35:00|22.45|20.31|22.44|20.3|22.45|20.31|22.44|20.3|0
1649126400000|2022-04-05 02:40:00|22.45|20.31|22.43|20.3|22.45|20.31|22.43|20.3|0
1649126700000|2022-04-05 02:45:00|22.45|20.31|22.45|20.32|22.47|20.33|22.44|20.31|0
1649127000000|2022-04-05 02:50:00|22.47|20.33|22.5|20.35|22.5|20.35|22.47|20.33|0
1649127300000|2022-04-05 02:55:00|22.51|20.36|22.49|20.35|22.51|20.36|22.48|20.34|0
1649127600000|2022-04-05 03:00:00|22.48|20.34|22.47|20.33|22.48|20.34|22.46|20.32|0
1649127900000|2022-04-05 03:05:00|22.45|20.31|22.48|20.34|22.49|20.35|22.45|20.31|0
1649128200000|2022-04-05 03:10:00|22.47|20.33|22.47|20.33|22.47|20.33|22.45|20.31|0
1649128500000|2022-04-05 03:15:00|22.46|20.32|22.45|20.31|22.46|20.32|22.45|20.31|0
1649128800000|2022-04-05 03:20:00|22.46|20.32|22.47|20.33|22.47|20.33|22.45|20.31|0
1649129100000|2022-04-05 03:25:00|22.46|20.32|22.52|20.37|22.52|20.37|22.46|20.32|0
1649129400000|2022-04-05 03:30:00|22.51|20.38|22.53|20.38|22.54|20.39|22.51|20.36|0
1649129700000|2022-04-05 03:35:00|22.52|20.37|22.51|20.36|22.52|20.37|22.5|20.35|0
1649130000000|2022-04-05 03:40:00|22.5|20.35|22.51|20.36|22.51|20.36|22.49|20.34|0
1649130300000|2022-04-05 03:45:00|22.5|20.37|22.49|20.35|22.52|20.37|22.48|20.34|0
1649130600000|2022-04-05 03:50:00|22.48|20.34|22.5|20.36|22.51|20.37|22.48|20.34|0
1649130900000|2022-04-05 03:55:00|22.49|20.35|22.49|20.35|22.49|20.35|22.48|20.34|0
1649131200000|2022-04-05 04:00:00|22.48|20.34|22.49|20.35|22.5|20.36|22.48|20.34|0
1649131500000|2022-04-05 04:05:00|22.48|20.34|22.47|20.33|22.48|20.34|22.46|20.32|0
1649131800000|2022-04-05 04:10:00|22.46|20.32|22.48|20.34|22.48|20.34|22.46|20.32|0
1649132100000|2022-04-05 04:15:00|22.47|20.33|22.47|20.33|22.47|20.33|22.46|20.32|0
1649132400000|2022-04-05 04:20:00|22.48|20.34|22.46|20.33|22.48|20.34|22.46|20.32|0
1649132700000|2022-04-05 04:25:00|22.45|20.32|22.45|20.31|22.46|20.32|22.44|20.31|0
1649133000000|2022-04-05 04:30:00|22.44|20.3|22.41|20.28|22.44|20.3|22.39|20.26|0
1649133300000|2022-04-05 04:35:00|22.42|20.29|22.41|20.27|22.43|20.29|22.41|20.27|0
1649133600000|2022-04-05 04:40:00|22.42|20.28|22.43|20.29|22.43|20.29|22.41|20.27|0
1649133900000|2022-04-05 04:45:00|22.42|20.28|22.41|20.27|22.43|20.29|22.41|20.27|0
1649134200000|2022-04-05 04:50:00|22.4|20.26|22.39|20.26|22.42|20.29|22.39|20.26|0
1649134500000|2022-04-05 04:55:00|22.4|20.27|22.41|20.28|22.41|20.28|22.39|20.26|0
1649134800000|2022-04-05 05:00:00|22.42|20.29|22.39|20.26|22.42|20.29|22.38|20.25|0
1649135100000|2022-04-05 05:05:00|22.4|20.27|22.42|20.29|22.42|20.29|22.39|20.26|0
1649135400000|2022-04-05 05:10:00|22.43|20.3|22.41|20.28|22.43|20.3|22.41|20.28|0
1649135700000|2022-04-05 05:15:00|22.4|20.27|22.42|20.29|22.42|20.29|22.37|20.24|0
1649136000000|2022-04-05 05:20:00|22.41|20.28|22.4|20.26|22.42|20.28|22.4|20.26|0
1649136300000|2022-04-05 05:25:00|22.39|20.25|22.37|20.24|22.39|20.26|22.37|20.24|0
1649136600000|2022-04-05 05:30:00|22.38|20.25|22.4|20.26|22.4|20.26|22.38|20.24|0
1649136900000|2022-04-05 05:35:00|22.39|20.25|22.38|20.25|22.4|20.26|22.37|20.24|0
1649137200000|2022-04-05 05:40:00|22.39|20.26|22.39|20.26|22.42|20.28|22.38|20.25|0
1649137500000|2022-04-05 05:45:00|22.38|20.25|22.39|20.26|22.39|20.26|22.37|20.24|0
1649137800000|2022-04-05 05:50:00|22.38|20.25|22.36|20.23|22.39|20.26|22.36|20.23|0
1649138100000|2022-04-05 05:55:00|22.35|20.22|22.32|20.19|22.35|20.22|22.3|20.17|0
1649138400000|2022-04-05 06:00:00|22.31|20.18|22.24|20.12|22.32|20.19|22.24|20.12|0
1649138700000|2022-04-05 06:05:00|22.25|20.13|22.28|20.16|22.28|20.16|22.23|20.11|0
1649139000000|2022-04-05 06:10:00|22.29|20.17|22.37|20.24|22.37|20.24|22.29|20.17|0
1649139300000|2022-04-05 06:15:00|22.38|20.25|22.41|20.27|22.42|20.28|22.37|20.24|0
1649139600000|2022-04-05 06:20:00|22.4|20.26|22.41|20.27|22.48|20.34|22.38|20.25|0
1649139900000|2022-04-05 06:25:00|22.4|20.28|22.39|20.26|22.44|20.3|22.38|20.25|0
1649140200000|2022-04-05 06:30:00|22.4|20.27|22.4|20.26|22.44|20.3|22.39|20.26|0
1649140500000|2022-04-05 06:35:00|22.39|20.27|22.41|20.28|22.41|20.28|22.39|20.26|0
1649140800000|2022-04-05 06:40:00|22.42|20.29|22.24|20.12|22.45|20.32|22.22|20.1|0
1649141100000|2022-04-05 06:45:00|22.23|20.11|22.47|20.33|22.52|20.37|22.23|20.11|0
1649141400000|2022-04-05 06:50:00|22.48|20.34|22.47|20.33|22.5|20.36|22.47|20.33|0
1649141700000|2022-04-05 06:55:00|22.45|20.31|22.48|20.34|22.54|20.39|22.45|20.31|0
1649142000000|2022-04-05 07:00:00|22.44|20.3|22.32|20.2|22.45|20.31|22.2|20.08|0
1649142300000|2022-04-05 07:05:00|22.31|20.19|22.38|20.25|22.47|20.33|22.31|20.19|0
1649142600000|2022-04-05 07:10:00|22.35|20.22|22.78|19.9|22.88|20.36|22.3|19.9|0
1649142900000|2022-04-05 07:15:00|22.79|19.91|22.69|19.81|22.85|19.97|22.69|19.81|0
1649143200000|2022-04-05 07:20:00|22.68|19.8|22.71|19.83|22.75|19.87|22.66|19.78|0
1649143500000|2022-04-05 07:25:00|22.7|19.82|22.55|19.67|22.84|19.96|22.52|19.64|0
1649143800000|2022-04-05 07:30:00|22.54|19.66|22.45|19.57|22.57|19.69|22.39|19.51|0
1649144100000|2022-04-05 07:35:00|22.44|19.56|22.53|19.65|22.75|19.87|22.3|19.42|0
1649144400000|2022-04-05 07:40:00|22.54|19.66|22.5|19.62|22.55|19.67|22.48|19.6|0
1649144700000|2022-04-05 07:45:00|22.51|19.63|22.46|19.58|22.56|19.68|22.45|19.57|0
1649145000000|2022-04-05 07:50:00|22.47|19.59|22.56|19.68|22.6|19.72|22.47|19.59|0
1649145300000|2022-04-05 07:55:00|22.57|19.69|22.56|19.68|22.58|19.7|22.49|19.61|0
1649145600000|2022-04-05 08:00:00|22.57|19.69|22.23|20.11|22.59|20.11|22.18|19.63|0
1649145900000|2022-04-05 08:05:00|22.22|20.1|22.2|20.08|22.24|20.12|22.18|20.07|0
1649146200000|2022-04-05 08:10:00|22.19|20.09|22.12|20.02|22.2|20.09|22.12|20.02|0
1649146500000|2022-04-05 08:15:00|22.13|20.03|22.19|20.07|22.2|20.08|22.1|20|0
1649146800000|2022-04-05 08:20:00|22.2|20.08|22.19|20.08|22.21|20.1|22.14|20.03|0
1649147100000|2022-04-05 08:25:00|22.18|20.07|22.31|20.18|22.32|20.19|22.17|20.06|0
1649147400000|2022-04-05 08:30:00|22.32|20.19|22.31|20.18|22.35|20.22|22.28|20.15|0
1649147700000|2022-04-05 08:35:00|22.3|20.19|22.27|20.15|22.32|20.19|22.25|20.13|0
1649148000000|2022-04-05 08:40:00|22.28|20.16|22.27|20.15|22.3|20.17|22.23|20.11|0
1649148300000|2022-04-05 08:45:00|22.28|20.16|21.9|19.81|22.36|20.23|21.9|19.81|0
1649148600000|2022-04-05 08:50:00|22.45|20.31|22.47|20.33|22.47|20.33|22.42|20.28|0
1649148900000|2022-04-05 08:55:00|22.48|20.34|22.51|20.37|22.54|20.4|22.45|20.31|0
1649149200000|2022-04-05 09:00:00|22.52|20.38|22.53|20.38|22.55|20.4|22.5|20.36|0
1649149500000|2022-04-05 09:05:00|22.52|20.37|22.5|20.36|22.52|20.38|22.48|20.34|0
1649149800000|2022-04-05 09:10:00|22.49|20.35|22.49|20.35|22.51|20.36|22.48|20.34|0
1649150100000|2022-04-05 09:15:00|22.48|20.34|22.52|20.37|22.53|20.38|22.48|20.34|0
1649150400000|2022-04-05 09:20:00|22.51|20.35|22.56|20.41|22.57|20.42|22.49|20.34|0
1649150700000|2022-04-05 09:25:00|22.57|20.42|22.62|20.47|22.66|20.51|22.56|20.41|0
1649151000000|2022-04-05 09:30:00|22.61|20.46|22.62|20.47|22.64|20.48|22.59|20.44|0
1649151300000|2022-04-05 09:35:00|22.61|20.46|22.73|20.57|22.74|20.57|22.59|20.44|0
1649151600000|2022-04-05 09:40:00|22.74|20.56|22.76|20.59|22.78|20.61|22.71|20.55|0
1649151900000|2022-04-05 09:45:00|22.77|20.6|22.85|20.67|22.86|20.68|22.77|20.6|0
1649152200000|2022-04-05 09:50:00|22.86|20.68|22.86|20.68|22.88|20.7|22.59|20.44|0
1649152500000|2022-04-05 09:55:00|22.87|20.69|22.89|20.71|22.92|20.74|22.85|20.67|0
1649152800000|2022-04-05 10:00:00|22.9|20.72|22.83|20.65|22.93|20.75|22.8|20.63|0
1649153100000|2022-04-05 10:05:00|22.84|20.66|22.98|20.8|23.02|20.83|22.8|20.63|0
1649153400000|2022-04-05 10:10:00|23|20.81|22.98|20.79|23.03|20.83|22.96|20.78|0
1649153700000|2022-04-05 10:15:00|22.97|20.8|22.91|20.73|22.99|20.8|22.91|20.73|0
1649154000000|2022-04-05 10:20:00|22.9|20.72|23.07|20.87|23.1|20.9|22.9|20.72|0
1649154300000|2022-04-05 10:25:00|23.05|20.85|23.02|20.83|23.08|20.88|23.01|20.82|0
1649154600000|2022-04-05 10:30:00|23.01|20.82|23.1|20.9|23.1|20.9|22.95|20.76|0
1649154900000|2022-04-05 10:35:00|23.08|20.88|23.09|20.89|23.13|20.93|23.05|20.86|0
1649155200000|2022-04-05 10:40:00|23.1|20.9|23.01|20.82|23.1|20.9|23.01|20.82|0
1649155500000|2022-04-05 10:45:00|23.02|20.83|23|20.81|23.06|20.87|22.99|20.8|0
1649155800000|2022-04-05 10:50:00|23.02|20.83|22.92|20.74|23.02|20.83|22.9|20.72|0
1649156100000|2022-04-05 10:55:00|22.93|20.75|22.91|20.73|22.95|20.77|22.89|20.71|0
1649156400000|2022-04-05 11:00:00|22.92|20.74|22.94|20.76|22.96|20.77|22.9|20.72|0
1649156700000|2022-04-05 11:05:00|22.93|20.75|23.01|20.82|23.03|20.83|22.92|20.74|0
1649157000000|2022-04-05 11:10:00|23.02|20.83|23.02|20.83|23.08|20.88|23|20.81|0
1649157300000|2022-04-05 11:15:00|23.03|20.84|22.98|20.79|23.03|20.84|22.98|20.79|0
1649157600000|2022-04-05 11:20:00|22.99|20.8|22.99|20.8|23|20.81|22.92|20.74|0
1649157900000|2022-04-05 11:25:00|22.98|20.79|22.91|20.73|22.99|20.8|22.9|20.72|0
1649158200000|2022-04-05 11:30:00|22.9|20.72|22.93|20.75|22.95|20.77|22.88|20.7|0
1649158500000|2022-04-05 11:35:00|22.94|20.77|22.87|20.69|22.95|20.77|22.87|20.69|0
1649158800000|2022-04-05 11:40:00|22.86|20.68|22.79|20.62|22.87|20.69|22.78|20.61|0
1649159100000|2022-04-05 11:45:00|22.8|20.63|22.79|20.62|22.81|20.64|22.78|20.61|0
1649159400000|2022-04-05 11:50:00|22.8|20.63|22.83|20.66|22.85|20.68|22.79|20.62|0
1649159700000|2022-04-05 11:55:00|22.82|20.65|22.82|20.65|22.84|20.67|22.82|20.65|0
1649160000000|2022-04-05 12:00:00|22.81|20.64|22.72|20.56|22.86|20.69|22.72|20.56|0
1649160300000|2022-04-05 12:05:00|22.73|20.57|22.83|20.65|22.85|20.67|22.73|20.57|0
1649160600000|2022-04-05 12:10:00|22.84|20.66|22.85|20.67|22.86|20.68|22.8|20.62|0
1649160900000|2022-04-05 12:15:00|22.86|20.68|22.89|20.71|22.93|20.75|22.86|20.68|0
1649161200000|2022-04-05 12:20:00|22.9|20.72|23|20.81|23|20.81|22.86|20.69|0
1649161500000|2022-04-05 12:25:00|23.02|20.83|22.97|20.79|23.02|20.83|22.94|20.76|0
1649161800000|2022-04-05 12:30:00|22.96|20.78|22.91|20.73|22.96|20.78|22.9|20.72|0
1649162100000|2022-04-05 12:35:00|22.9|20.72|22.91|20.73|22.96|20.77|22.87|20.69|0
1649162400000|2022-04-05 12:40:00|22.9|20.72|22.92|20.73|22.93|20.74|22.86|20.69|0
1649162700000|2022-04-05 12:45:00|22.91|20.72|22.94|20.75|22.94|20.75|22.88|20.7|0
1649163000000|2022-04-05 12:50:00|22.93|20.74|22.96|20.77|23|20.81|22.89|20.71|0
1649163300000|2022-04-05 12:55:00|22.97|20.78|23.06|20.87|23.11|20.91|22.95|20.76|0
1649163600000|2022-04-05 13:00:00|23.07|20.88|22.93|20.75|23.07|20.88|22.91|20.73|0
1649163900000|2022-04-05 13:05:00|22.92|20.74|22.95|20.77|23.04|20.85|22.92|20.74|0
1649164200000|2022-04-05 13:10:00|22.94|20.76|22.93|20.75|22.99|20.8|22.92|20.74|0
1649164500000|2022-04-05 13:15:00|22.92|20.74|22.91|20.73|22.92|20.74|22.85|20.67|0
1649164800000|2022-04-05 13:20:00|22.9|20.72|22.93|20.75|22.99|20.8|22.87|20.69|0
1649165100000|2022-04-05 13:25:00|22.95|20.76|23.13|20.93|23.15|20.95|22.92|20.73|0
1649165400000|2022-04-05 13:30:00|23.14|20.94|22.84|20.67|23.14|20.94|22.58|20.43|0
1649165700000|2022-04-05 13:35:00|22.77|20.6|22.64|20.49|22.83|20.66|22.63|20.48|0
1649166000000|2022-04-05 13:40:00|22.63|20.48|22.68|20.52|22.69|20.53|22.54|20.39|0
1649166300000|2022-04-05 13:45:00|22.62|20.47|22.73|20.56|22.77|20.6|22.55|20.4|0
1649166600000|2022-04-05 13:50:00|22.71|20.55|22.78|20.61|22.9|20.72|22.7|20.54|0
1649166900000|2022-04-05 13:55:00|22.79|20.62|22.64|20.48|22.8|20.63|22.64|20.48|0
1649167200000|2022-04-05 14:00:00|22.62|20.49|22.47|20.33|22.7|20.54|22.27|20.15|0
1649167500000|2022-04-05 14:05:00|22.49|20.35|23.84|20.96|23.88|21.36|22.49|20.35|0
1649167800000|2022-04-05 14:10:00|23.86|20.98|23.74|20.86|24.14|21.26|23.16|20.28|0
1649168100000|2022-04-05 14:15:00|23.79|20.91|24.07|21.19|24.13|21.25|23.79|20.91|0
1649168400000|2022-04-05 14:20:00|24.06|21.18|24.11|21.23|24.5|21.62|23.72|20.84|0
1649168700000|2022-04-05 14:25:00|24.1|21.22|24.03|21.15|24.19|21.31|24|21.12|0
1649169000000|2022-04-05 14:30:00|24|21.12|24.13|21.25|24.15|21.27|23.91|21.03|0
1649169300000|2022-04-05 14:35:00|24.12|21.24|24.26|21.38|24.27|21.39|23.94|21.06|0
1649169600000|2022-04-05 14:40:00|24.25|21.37|24.13|21.25|24.25|21.37|24.1|21.22|0
1649169900000|2022-04-05 14:45:00|24.15|21.27|23.86|20.98|24.18|21.3|23.84|20.96|0
1649170200000|2022-04-05 14:50:00|23.85|20.97|23.62|20.74|23.89|21.01|23.56|20.68|0
1649170500000|2022-04-05 14:55:00|23.63|20.75|23.91|21.03|24.19|21.31|23.63|20.75|0
1649170800000|2022-04-05 15:00:00|23.9|21.02|23.95|21.07|24.05|21.17|23.83|20.95|0
1649171100000|2022-04-05 15:05:00|23.92|21.04|24.04|21.16|24.09|21.21|23.87|20.99|0
1649171400000|2022-04-05 15:10:00|24.03|21.15|24|21.12|24.2|21.32|23.97|21.09|0
1649171700000|2022-04-05 15:15:00|24.02|21.14|24.21|21.33|24.26|21.38|24|21.12|0
1649172000000|2022-04-05 15:20:00|24.2|21.32|24.26|21.38|24.42|21.54|23.86|20.98|0
1649172300000|2022-04-05 15:25:00|24.27|21.39|24.16|21.28|24.31|21.43|24.16|21.28|0
1649172600000|2022-04-05 15:30:00|24.18|21.3|24.01|21.13|24.24|21.36|24|21.12|0
1649172900000|2022-04-05 15:35:00|24.03|21.15|24.44|21.56|24.49|21.61|24|21.12|0
1649173200000|2022-04-05 15:40:00|24.42|21.54|24|21.71|24.46|21.75|23.96|21.42|0
1649173500000|2022-04-05 15:45:00|24.01|21.72|24.14|21.85|24.18|21.88|23.99|21.7|0
1649173800000|2022-04-05 15:50:00|24.13|21.83|24.2|21.89|24.3|21.99|24.01|21.72|0
1649174100000|2022-04-05 15:55:00|24.19|21.88|24.33|22.02|24.34|22.03|24.18|21.87|0
1649174400000|2022-04-05 16:00:00|24.34|22.03|24.32|22|24.48|22.15|24.23|21.92|0
1649174700000|2022-04-05 16:05:00|24.3|21.98|24.25|21.94|24.32|22|24.16|21.86|0
1649175000000|2022-04-05 16:10:00|24.23|21.92|24.26|21.95|24.31|22|24.18|21.88|0
1649175300000|2022-04-05 16:15:00|24.25|21.94|24.53|22.2|24.53|22.2|24.25|21.94|0
1649175600000|2022-04-05 16:20:00|24.5|22.19|24.55|22.22|24.66|22.31|24.45|22.12|0
1649175900000|2022-04-05 16:25:00|24.6|22.26|24.67|22.32|24.69|22.34|24.55|22.22|0
1649176200000|2022-04-05 16:30:00|24.68|22.33|25.54|23.14|25.57|23.17|23.72|21.46|0
1649176500000|2022-04-05 16:35:00|25.55|23.15|25.54|23.14|25.66|23.26|25.52|23.12|0
1649176800000|2022-04-05 16:40:00|25.6|23.2|25.68|23.28|25.71|23.31|25.54|23.14|0
1649177100000|2022-04-05 16:45:00|25.66|23.26|25.51|23.11|25.72|23.32|25.51|23.11|0
1649177400000|2022-04-05 16:50:00|25.52|23.12|25.4|23|25.55|23.15|25.39|22.99|0
1649177700000|2022-04-05 16:55:00|25.39|22.99|25.37|22.97|25.48|23.08|25.33|22.93|0
1649178000000|2022-04-05 17:00:00|25.38|22.98|25.07|22.68|25.46|23.06|25.06|22.67|0
1649178300000|2022-04-05 17:05:00|25.1|22.71|24.73|22.38|25.14|22.74|24.73|22.38|0
1649178600000|2022-04-05 17:10:00|24.7|22.35|24.72|22.37|24.78|22.42|24.7|22.35|0
1649178900000|2022-04-05 17:15:00|24.73|22.38|24.6|22.25|24.77|22.41|24.58|22.24|0
1649179200000|2022-04-05 17:20:00|24.61|22.26|24.63|22.29|25.59|23.19|24.51|22.18|0
1649179500000|2022-04-05 17:25:00|24.62|22.28|24.72|22.37|24.77|22.41|24.59|22.24|0
1649179800000|2022-04-05 17:30:00|24.71|22.36|24.89|22.52|24.93|22.55|24.71|22.36|0
1649180100000|2022-04-05 17:35:00|24.88|22.51|24.96|22.58|24.97|22.59|24.88|22.51|0
1649180400000|2022-04-05 17:40:00|24.97|22.59|25.18|22.78|25.18|22.78|24.97|22.59|0
1649180700000|2022-04-05 17:45:00|25.16|22.77|25.29|22.89|25.33|22.93|25.14|22.75|0
1649181000000|2022-04-05 17:50:00|25.31|22.91|25.97|23.57|26.03|23.63|25.29|22.89|0
1649181300000|2022-04-05 17:55:00|25.96|23.56|25.81|23.41|26|23.6|25.79|23.39|0
1649181600000|2022-04-05 18:00:00|25.82|23.42|25.93|23.53|25.97|23.57|25.76|23.36|0
1649181900000|2022-04-05 18:05:00|25.92|23.52|25.96|23.56|25.99|23.59|25.85|23.45|0
1649182200000|2022-04-05 18:10:00|25.01|22.63|25.82|23.42|25.93|23.53|25.01|22.63|0
1649182500000|2022-04-05 18:15:00|25.83|23.43|25.62|23.22|25.89|23.49|25.62|23.22|0
1649182800000|2022-04-05 18:20:00|25.6|23.2|25.65|23.25|25.72|23.32|25.54|23.14|0
1649183100000|2022-04-05 18:25:00|25.64|23.24|25.78|23.38|25.8|23.4|25.58|23.18|0
1649183400000|2022-04-05 18:30:00|25.77|23.37|25.85|23.45|25.87|23.47|25.76|23.36|0
1649183700000|2022-04-05 18:35:00|25.84|23.44|25.92|23.52|25.96|23.56|25.7|23.3|0
1649184000000|2022-04-05 18:40:00|25.91|23.51|25.71|23.31|25.97|23.57|25.69|23.29|0
1649184300000|2022-04-05 18:45:00|25.73|23.33|25.78|23.38|25.89|23.49|25.65|23.25|0
1649184600000|2022-04-05 18:50:00|25.76|23.36|25.77|23.37|25.82|23.42|25.67|23.27|0
1649184900000|2022-04-05 18:55:00|25.75|23.35|25.95|23.55|26.01|23.61|25.66|23.26|0
1649185200000|2022-04-05 19:00:00|25.92|23.52|26.14|23.74|26.15|23.75|25.85|23.45|0
1649185500000|2022-04-05 19:05:00|26.12|23.72|26.25|23.85|26.32|23.92|26.11|23.71|0
1649185800000|2022-04-05 19:10:00|26.23|23.83|26.45|24.05|26.51|24.11|26.22|23.82|0
1649186100000|2022-04-05 19:15:00|26.46|24.06|26.52|24.12|26.55|24.15|26.37|23.97|0
1649186400000|2022-04-05 19:20:00|26.57|24.17|26.24|23.84|26.6|24.2|26.24|23.84|0
1649186700000|2022-04-05 19:25:00|26.25|23.85|26.46|24.06|26.48|24.08|26.25|23.85|0
1649187000000|2022-04-05 19:30:00|26.47|24.07|26.75|24.35|26.76|24.36|26.47|24.07|0
1649187300000|2022-04-05 19:35:00|26.76|24.36|26.77|24.37|26.86|24.46|26.65|24.25|0
1649187600000|2022-04-05 19:40:00|26.76|24.36|26.73|24.33|26.87|24.47|26.68|24.28|0
1649187900000|2022-04-05 19:45:00|26.7|24.3|26.78|24.38|26.91|24.51|25.74|23.34|0
1649188200000|2022-04-05 19:50:00|26.84|24.44|26.36|23.96|26.84|24.44|26.18|23.78|0
1649188500000|2022-04-05 19:55:00|26.31|23.91|26.23|23.83|26.54|24.14|26.23|23.83|0
1649188800000|2022-04-05 20:00:00|26.2|23.8|26.16|23.76|26.21|23.81|26.14|23.74|0
1649189100000|2022-04-05 20:05:00|26.14|23.74|26.14|23.74|26.17|23.77|26.11|23.71|0
1649189400000|2022-04-05 20:10:00|26.15|23.75|26.21|23.81|26.21|23.81|26.13|23.73|0
1649189700000|2022-04-05 20:15:00|26.26|23.76|26.16|23.67|26.26|23.76|26.16|23.67|0
1649190000000|2022-04-05 20:20:00|26.2|23.7|26.23|23.74|26.23|23.74|26.19|23.69|0
1649190300000|2022-04-05 20:25:00|26.22|23.72|26.23|23.73|26.25|23.75|26.22|23.72|0
1649190600000|2022-04-05 20:30:00|26.22|23.72|26.18|23.69|26.22|23.72|26.17|23.68|0
1649190900000|2022-04-05 20:35:00|26.17|23.68|26.17|23.68|26.19|23.7|26.17|23.68|0
1649191200000|2022-04-05 20:40:00|26.16|23.67|26.17|23.68|26.17|23.68|26.15|23.66|0
1649191500000|2022-04-05 20:45:00|26.16|23.67|26.12|23.63|26.16|23.67|26.11|23.62|0
1649191800000|2022-04-05 20:50:00|26.11|23.62|26.07|23.59|26.13|23.64|26.07|23.59|0
1649192100000|2022-04-05 20:55:00|26.08|23.6|26.05|23.57|26.08|23.6|26.04|23.56|0
1649192400000|2022-04-05 21:00:00|26.04|23.56|26.04|23.56|26.05|23.57|26.02|23.55|0
1649192700000|2022-04-05 21:05:00|26.05|23.57|26.05|23.57|26.05|23.57|26.05|23.57|0
1649193000000|2022-04-05 21:10:00|26.03|23.56|26.04|23.56|26.04|23.56|26.03|23.55|0
1649193300000|2022-04-05 21:15:00|26.03|23.55|26.02|23.55|26.04|23.56|26.02|23.54|0
1649193600000|2022-04-05 21:20:00|26.03|23.56|26.01|23.54|26.04|23.56|26.01|23.53|0
1649193900000|2022-04-05 21:25:00|26|23.53|26|23.52|26.03|23.55|25.99|23.51|0
1649194200000|2022-04-05 21:30:00|25.99|23.53|26.02|23.54|26.04|23.56|25.99|23.52|0
1649194500000|2022-04-05 21:35:00|25.97|23.5|25.99|23.51|25.99|23.51|25.97|23.5|0
1649194800000|2022-04-05 21:40:00|25.98||25.99||25.99||25.98||0
1649195100000|2022-04-05 21:45:00|26|23.52|26|23.53|26.01|23.53|26|23.52|0
1649195400000|2022-04-05 21:50:00|26.01||26.01||26.01||26.01||0
1649195700000|2022-04-05 21:55:00|26|23.52|26.01|23.53|26.01|23.53|26|23.52|0
1649196000000|2022-04-05 22:00:00|26.05|23.57|26.1|23.62|26.1|23.62|26.02|23.55|0
1649196300000|2022-04-05 22:05:00|26.09|23.61|26.14|23.65|26.15|23.66|26.09|23.6|0
1649196600000|2022-04-05 22:10:00|26.12|23.64|26.17|23.68|26.17|23.68|26.12|23.64|0
1649196900000|2022-04-05 22:15:00|26.16|23.67|26.16|23.67|26.18|23.69|26.15|23.66|0
1649197200000|2022-04-05 22:20:00|26.17|23.68|26.23|23.73|26.23|23.73|26.17|23.68|0
1649197500000|2022-04-05 22:25:00|26.24|23.74|26.24|23.74|26.26|23.76|26.23|23.73|0
1649197800000|2022-04-05 22:30:00|26.21|23.72|26.15|23.66|26.21|23.72|26.14|23.65|0
1649198100000|2022-04-05 22:35:00|26.14|23.65|26.18|23.68|26.19|23.7|26.13|23.64|0
1649198400000|2022-04-05 22:40:00|26.16|23.67|26.13|23.64|26.16|23.67|26.1|23.62|0
1649198700000|2022-04-05 22:45:00|26.11|23.63|26.11|23.63|26.13|23.64|26.1|23.62|0
1649199000000|2022-04-05 22:50:00|26.1|23.62|26.09|23.6|26.11|23.63|26.08|23.59|0
1649199300000|2022-04-05 22:55:00|26.1|23.61|26.1|23.61|26.1|23.61|26.09|23.6|0
1649199600000|2022-04-05 23:00:00|26.09|23.6|26.1|23.61|26.11|23.62|26.08|23.6|0
1649199900000|2022-04-05 23:05:00|26.11|23.62|26.16|23.67|26.16|23.67|26.11|23.62|0
1649200200000|2022-04-05 23:10:00|26.14|23.65|26.18|23.69|26.18|23.69|26.14|23.65|0
1649200500000|2022-04-05 23:15:00|26.19|23.7|26.15|23.66|26.19|23.7|26.15|23.66|0
1649200800000|2022-04-05 23:20:00|26.14|23.65|26.16|23.67|26.16|23.67|26.14|23.65|0
1649201100000|2022-04-05 23:25:00|26.18|23.68|26.19|23.69|26.2|23.7|26.16|23.67|0
1649201400000|2022-04-05 23:30:00|26.17|23.68|26.15|23.66|26.17|23.68|26.15|23.66|0
1649201700000|2022-04-05 23:35:00|26.14|23.65|26.15|23.66|26.16|23.67|26.14|23.65|0
1649202000000|2022-04-05 23:40:00|26.14|23.65|26.04|23.56|26.14|23.65|26.03|23.55|0
1649202300000|2022-04-05 23:45:00|26.05|23.57|26.11|23.62|26.11|23.62|26.04|23.56|0
1649202600000|2022-04-05 23:50:00|26.1|23.61|26.1|23.61|26.11|23.62|26.07|23.59|0
1649202900000|2022-04-05 23:55:00|26.11|23.62|26.16|23.66|26.19|23.7|26.11|23.62|0
1649203200000|2022-04-06 00:00:00|26.17|23.68|26.25|23.75|26.27|23.77|26.17|23.68|0
1649203500000|2022-04-06 00:05:00|26.26|23.76|26.1|23.62|26.29|23.78|26.08|23.6|0
1649203800000|2022-04-06 00:10:00|26.09|23.61|26.07|23.59|26.09|23.61|26.03|23.55|0
1649204100000|2022-04-06 00:15:00|26.06|23.57|26.11|23.63|26.14|23.65|26.04|23.56|0
1649204400000|2022-04-06 00:20:00|26.1|23.62|26.15|23.66|26.16|23.67|26.1|23.62|0
1649204700000|2022-04-06 00:25:00|26.16|23.67|26.26|23.76|26.27|23.77|26.12|23.64|0
1649205000000|2022-04-06 00:30:00|26.27|23.77|26.35|23.84|26.35|23.84|26.27|23.77|0
1649205300000|2022-04-06 00:35:00|26.36|23.85|26.33|23.82|26.41|23.9|26.33|23.82|0
1649205600000|2022-04-06 00:40:00|26.31|23.81|26.4|23.89|26.42|23.9|26.3|23.8|0
1649205900000|2022-04-06 00:45:00|26.41|23.9|26.48|23.96|26.53|24|26.41|23.9|0
1649206200000|2022-04-06 00:50:00|26.49|23.97|26.53|24|26.53|24|26.48|23.96|0
1649206500000|2022-04-06 00:55:00|26.52|23.99|26.65|24.11|26.65|24.11|26.5|23.98|0
1649206800000|2022-04-06 01:00:00|26.68|24.12|26.63|24.1|26.73|24.19|26.63|24.1|0
1649207100000|2022-04-06 01:05:00|26.62|24.09|26.55|24.02|26.66|24.12|26.54|24.01|0
1649207400000|2022-04-06 01:10:00|26.54|24.01|26.55|24.02|26.6|24.06|26.53|24.01|0
1649207700000|2022-04-06 01:15:00|26.53|24.01|26.36|23.85|26.55|24.02|26.35|23.84|0
1649208000000|2022-04-06 01:20:00|26.35|23.84|26.37|23.86|26.41|23.9|26.35|23.84|0
1649208300000|2022-04-06 01:25:00|26.36|23.85|26.38|23.87|26.39|23.87|26.33|23.82|0
1649208600000|2022-04-06 01:30:00|26.4|23.88|26.43|23.91|26.48|23.96|26.38|23.87|0
1649208900000|2022-04-06 01:35:00|26.42|23.9|26.49|23.97|26.51|23.99|26.4|23.88|0
1649209200000|2022-04-06 01:40:00|26.5|23.98|26.47|23.95|26.55|24.02|26.47|23.95|0
1649209500000|2022-04-06 01:45:00|26.48|23.96|26.53|24|26.64|24.1|26.48|23.96|0
1649209800000|2022-04-06 01:50:00|26.55|24.02|26.61|24.07|26.61|24.07|26.49|23.97|0
1649210100000|2022-04-06 01:55:00|26.6|24.06|26.64|24.11|26.69|24.15|26.58|24.05|0
1649210400000|2022-04-06 02:00:00|26.67|24.13|26.64|24.11|26.67|24.13|26.6|24.06|0
1649210700000|2022-04-06 02:05:00|26.63|24.09|26.54|24.02|26.64|24.11|26.53|24.01|0
1649211000000|2022-04-06 02:10:00|26.53|24.01|26.59|24.06|26.6|24.07|26.53|24|0
1649211300000|2022-04-06 02:15:00|26.6|24.05|26.63|24.09|26.64|24.1|26.59|24.05|0
1649211600000|2022-04-06 02:20:00|26.64|24.1|26.56|24.03|26.64|24.1|26.55|24.02|0
1649211900000|2022-04-06 02:25:00|26.55|24.02|26.53|24|26.56|24.03|26.5|23.98|0
1649212200000|2022-04-06 02:30:00|26.54|24.01|26.48|23.96|26.58|24.04|26.45|23.93|0
1649212500000|2022-04-06 02:35:00|26.47|23.94|26.43|23.91|26.48|23.96|26.43|23.91|0
1649212800000|2022-04-06 02:40:00|26.44|23.92|26.46|23.94|26.49|23.96|26.43|23.91|0
1649213100000|2022-04-06 02:45:00|26.45|23.93|26.49|23.96|26.5|23.97|26.45|23.93|0
1649213400000|2022-04-06 02:50:00|26.48|23.95|26.45|23.93|26.5|23.97|26.45|23.93|0
1649213700000|2022-04-06 02:55:00|26.44|23.92|26.45|23.93|26.47|23.95|26.44|23.92|0
1649214000000|2022-04-06 03:00:00|26.46|23.94|26.43|23.92|26.46|23.94|26.38|23.87|0
1649214300000|2022-04-06 03:05:00|26.42|23.9|26.4|23.88|26.44|23.93|26.4|23.88|0
1649214600000|2022-04-06 03:10:00|26.38|23.87|26.42|23.9|26.44|23.92|26.36|23.85|0
1649214900000|2022-04-06 03:15:00|26.43|23.91|26.42|23.9|26.44|23.92|26.41|23.89|0
1649215200000|2022-04-06 03:20:00|26.43|23.91|26.48|23.95|26.48|23.95|26.43|23.91|0
1649215500000|2022-04-06 03:25:00|26.49|23.97|26.45|23.93|26.49|23.97|26.44|23.92|0
1649215800000|2022-04-06 03:30:00|26.46|23.94|26.46|23.94|26.49|23.96|26.44|23.92|0
1649216100000|2022-04-06 03:35:00|26.45|23.93|26.5|23.97|26.53|24.01|26.45|23.93|0
1649216400000|2022-04-06 03:40:00|26.51|23.98|26.56|24.03|26.57|24.04|26.5|23.97|0
1649216700000|2022-04-06 03:45:00|26.57|24.04|26.58|24.05|26.6|24.07|26.57|24.04|0
1649217000000|2022-04-06 03:50:00|26.57|24.04|26.52|23.99|26.58|24.05|26.51|23.98|0
1649217300000|2022-04-06 03:55:00|26.53|24|26.5|23.98|26.57|24.04|26.5|23.98|0
1649217600000|2022-04-06 04:00:00|26.49|23.97|26.47|23.95|26.49|23.97|26.45|23.94|0
1649217900000|2022-04-06 04:05:00|26.46|23.94|26.43|23.91|26.47|23.95|26.4|23.89|0
1649218200000|2022-04-06 04:10:00|26.42|23.9|26.4|23.89|26.42|23.9|26.38|23.87|0
1649218500000|2022-04-06 04:15:00|26.39|23.88|26.32|23.81|26.39|23.88|26.29|23.79|0
1649218800000|2022-04-06 04:20:00|26.31|23.8|26.33|23.82|26.33|23.82|26.3|23.8|0
1649219100000|2022-04-06 04:25:00|26.32|23.81|26.36|23.85|26.36|23.85|26.3|23.8|0
1649219400000|2022-04-06 04:30:00|26.37|23.86|26.4|23.88|26.41|23.89|26.35|23.84|0
1649219700000|2022-04-06 04:35:00|26.41|23.89|26.45|23.93|26.45|23.93|26.41|23.89|0
1649220000000|2022-04-06 04:40:00|26.44|23.92|26.4|23.88|26.44|23.92|26.38|23.87|0
1649220300000|2022-04-06 04:45:00|26.41|23.89|26.36|23.85|26.41|23.89|26.33|23.83|0
1649220600000|2022-04-06 04:50:00|26.35|23.84|26.39|23.88|26.4|23.88|26.35|23.84|0
1649220900000|2022-04-06 04:55:00|26.38|23.87|26.39|23.88|26.4|23.88|26.36|23.85|0
1649221200000|2022-04-06 05:00:00|26.38|23.87|26.31|23.8|26.39|23.88|26.31|23.8|0
1649221500000|2022-04-06 05:05:00|26.32|23.81|26.2|23.7|26.35|23.84|26.17|23.68|0
1649221800000|2022-04-06 05:10:00|26.18|23.69|26.24|23.74|26.26|23.76|26.18|23.69|0
1649222100000|2022-04-06 05:15:00|26.23|23.73|26.13|23.64|26.23|23.73|26.11|23.62|0
1649222400000|2022-04-06 05:20:00|26.15|23.66|26.11|23.62|26.16|23.67|26.1|23.61|0
1649222700000|2022-04-06 05:25:00|26.1|23.61|26.05|23.57|26.13|23.64|26.05|23.57|0
1649223000000|2022-04-06 05:30:00|26.06|23.58|26.06|23.58|26.08|23.6|26.03|23.56|0
1649223300000|2022-04-06 05:35:00|26.05|23.57|26.06|23.57|26.06|23.58|26.01|23.53|0
1649223600000|2022-04-06 05:40:00|26.07|23.59|26.1|23.62|26.12|23.63|26.03|23.55|0
1649223900000|2022-04-06 05:45:00|26.12|23.63|25.14|22.75|26.44|23.93|24.61|22.26|0
1649224200000|2022-04-06 05:50:00|25.13|22.74|25.15|22.76|25.18|22.78|25.12|22.73|0
1649224500000|2022-04-06 05:55:00|25.16|22.77|25.22|22.82|25.24|22.84|25.16|22.77|0
1649224800000|2022-04-06 06:00:00|25.24|22.84|25.16|22.77|25.24|22.84|25.14|22.74|0
1649225100000|2022-04-06 06:05:00|25.18|22.79|25.17|22.77|25.24|22.84|25.16|22.76|0
1649225400000|2022-04-06 06:10:00|25.16|22.76|25.12|22.73|25.17|22.77|25.09|22.7|0
1649225700000|2022-04-06 06:15:00|25.14|22.74|25.13|22.74|25.18|22.78|25.07|22.68|0
1649226000000|2022-04-06 06:20:00|25.12|22.73|25.16|22.76|25.19|22.79|25.1|22.71|0
1649226300000|2022-04-06 06:25:00|25.14|22.75|25.09|22.7|25.14|22.75|25.03|22.64|0
1649226600000|2022-04-06 06:30:00|25.07|22.69|24.99|22.61|25.1|22.71|24.99|22.61|0
1649226900000|2022-04-06 06:35:00|25|22.62|24.87|22.5|25.01|22.63|24.86|22.49|0
1649227200000|2022-04-06 06:40:00|24.86|22.49|24.85|22.48|24.87|22.5|24.83|22.46|0
1649227500000|2022-04-06 06:45:00|24.84|22.47|24.89|22.52|24.9|22.52|24.83|22.46|0
1649227800000|2022-04-06 06:50:00|24.88|22.51|25.03|22.65|25.03|22.65|24.88|22.51|0
1649228100000|2022-04-06 06:55:00|25.02|22.64|24.97|22.59|25.03|22.65|24.94|22.56|0
1649228400000|2022-04-06 07:00:00|24.93|22.55|25.1|22.71|25.1|22.71|24.9|22.53|0
1649228700000|2022-04-06 07:05:00|25.09|22.7|24.98|22.6|25.15|22.75|24.97|22.59|0
1649229000000|2022-04-06 07:10:00|24.97|22.59|24.95|22.57|25.08|22.69|24.84|22.48|0
1649229300000|2022-04-06 07:15:00|24.96|22.58|24.98|22.6|25.03|22.65|24.91|22.54|0
1649229600000|2022-04-06 07:20:00|24.99|22.61|25.09|22.7|25.09|22.7|24.98|22.6|0
1649229900000|2022-04-06 07:25:00|25.11|22.72|25.09|22.7|25.12|22.73|25.01|22.63|0
1649230200000|2022-04-06 07:30:00|25.08|22.69|25.57|23.17|25.58|23.18|25.06|22.67|0
1649230500000|2022-04-06 07:35:00|25.53|23.13|25.75|23.35|25.77|23.37|25.53|23.13|0
1649230800000|2022-04-06 07:40:00|25.74|23.34|25.76|23.36|25.82|23.42|25.62|23.22|0
1649231100000|2022-04-06 07:45:00|25.81|23.41|25.86|23.46|25.91|23.51|25.81|23.41|0
1649231400000|2022-04-06 07:50:00|25.87|23.47|26.18|23.78|26.23|23.83|25.56|23.16|0
1649231700000|2022-04-06 07:55:00|26.17|23.77|26.27|23.87|26.32|23.92|26.16|23.76|0
1649232000000|2022-04-06 08:00:00|26.28|23.88|26.17|23.77|26.34|23.94|26.14|23.74|0
1649232300000|2022-04-06 08:05:00|26.16|23.76|26.11|23.71|26.19|23.79|26.06|23.66|0
1649232600000|2022-04-06 08:10:00|26.12|23.72|26.17|23.77|26.22|23.82|26.1|23.7|0
1649232900000|2022-04-06 08:15:00|26.16|23.76|26.3|23.9|26.36|23.96|26.08|23.68|0
1649233200000|2022-04-06 08:20:00|26.31|23.91|26.41|24.01|26.45|24.05|26.3|23.9|0
1649233500000|2022-04-06 08:25:00|26.39|23.99|27.32|24.92|28.36|25.96|26.3|23.9|0
1649233800000|2022-04-06 08:30:00|27.3|24.9|27.4|25|27.45|25.05|27.27|24.87|0
1649234100000|2022-04-06 08:35:00|27.39|24.99|27.36|24.96|27.48|25.08|27.3|24.9|0
1649234400000|2022-04-06 08:40:00|27.35|24.95|27.47|25.07|27.47|25.07|27.35|24.95|0
1649234700000|2022-04-06 08:45:00|27.46|25.06|27.26|24.86|27.48|25.08|27.21|24.81|0
1649235000000|2022-04-06 08:50:00|27.25|24.85|27.15|24.75|27.26|24.86|27.12|24.72|0
1649235300000|2022-04-06 08:55:00|27.16|24.76|27.14|24.74|27.2|24.8|27.12|24.72|0
1649235600000|2022-04-06 09:00:00|27.13|24.73|27.17|24.77|27.18|24.78|27.05|24.65|0
1649235900000|2022-04-06 09:05:00|27.15|24.75|27.24|24.84|27.26|24.86|27.15|24.75|0
1649236200000|2022-04-06 09:10:00|27.22|24.82|27.35|24.95|27.37|24.97|27.19|24.79|0
1649236500000|2022-04-06 09:15:00|27.37|24.97|27.35|24.95|27.47|25.07|27.28|24.88|0
1649236800000|2022-04-06 09:20:00|27.33|24.93|27.35|24.95|27.42|25.02|27.33|24.93|0
1649237100000|2022-04-06 09:25:00|27.34|24.94|27.45|25.05|27.45|25.05|27.32|24.92|0
1649237400000|2022-04-06 09:30:00|27.43|25.03|27.43|25.03|27.45|25.05|27.36|24.96|0
1649237700000|2022-04-06 09:35:00|27.42|25.02|27.53|25.13|27.55|25.15|27.42|25.02|0
1649238000000|2022-04-06 09:40:00|27.52|25.12|27.59|25.19|27.7|25.3|27.48|25.08|0
1649238300000|2022-04-06 09:45:00|27.63|25.23|27.74|25.34|27.74|25.34|27.6|25.2|0
1649238600000|2022-04-06 09:50:00|27.78|25.38|27.77|25.37|27.86|25.46|27.73|25.33|0
1649238900000|2022-04-06 09:55:00|27.76|25.36|27.5|25.1|27.76|25.36|27.47|25.07|0
1649239200000|2022-04-06 10:00:00|27.49|25.09|27.51|25.11|27.57|25.17|27.47|25.07|0
1649239500000|2022-04-06 10:05:00|27.5|25.1|27.53|25.13|27.53|25.13|27.49|25.09|0
1649239800000|2022-04-06 10:10:00|27.54|25.14|27.71|25.31|27.71|25.31|27.51|25.11|0
1649240100000|2022-04-06 10:15:00|27.74|25.34|27.81|25.41|27.89|25.49|27.68|25.28|0
1649240400000|2022-04-06 10:20:00|27.8|25.4|27.76|25.36|27.89|25.49|26.99|24.59|0
1649240700000|2022-04-06 10:25:00|27.77|25.37|27.71|25.31|27.81|25.41|27.7|25.3|0
1649241000000|2022-04-06 10:30:00|27.72|25.32|27.82|25.42|27.88|25.48|27.72|25.32|0
1649241300000|2022-04-06 10:35:00|27.8|25.4|27.88|25.48|27.91|25.51|27.79|25.39|0
1649241600000|2022-04-06 10:40:00|27.89|25.49|27.85|25.45|27.94|25.54|27.81|25.41|0
1649241900000|2022-04-06 10:45:00|27.86|25.46|27.91|25.51|27.91|25.51|27.84|25.44|0
1649242200000|2022-04-06 10:50:00|27.92|25.52|27.93|25.53|28.01|25.61|27.9|25.5|0
1649242500000|2022-04-06 10:55:00|27.95|25.55|27.94|25.54|27.99|25.59|27.9|25.5|0
1649242800000|2022-04-06 11:00:00|27.93|25.53|27.88|25.48|27.93|25.53|27.86|25.46|0
1649243100000|2022-04-06 11:05:00|27.92|25.52|28.05|25.65|28.05|25.65|27.89|25.49|0
1649243400000|2022-04-06 11:10:00|28.04|25.64|28.74|26.34|28.79|26.39|28.01|25.61|0
1649243700000|2022-04-06 11:15:00|28.75|26.35|28.66|26.26|28.8|26.4|28.62|26.22|0
1649244000000|2022-04-06 11:20:00|28.67|26.27|28.82|26.42|28.82|26.42|28.65|26.25|0
1649244300000|2022-04-06 11:25:00|28.84|26.44|28.82|26.42|28.85|26.45|28.78|26.38|0
1649244600000|2022-04-06 11:30:00|28.83|26.43|28.77|26.37|28.93|26.53|28.77|26.37|0
1649244900000|2022-04-06 11:35:00|28.78|26.38|28.79|26.39|28.83|26.43|28.72|26.32|0
1649245200000|2022-04-06 11:40:00|28.78|26.38|28.91|26.51|28.93|26.53|28.78|26.38|0
1649245500000|2022-04-06 11:45:00|28.9|26.5|28.87|26.47|28.93|26.53|28.78|26.38|0
1649245800000|2022-04-06 11:50:00|28.92|26.52|28.97|26.57|29.02|26.62|28.92|26.52|0
1649246100000|2022-04-06 11:55:00|28.96|26.56|29.04|26.64|29.12|26.72|28.95|26.55|0
1649246400000|2022-04-06 12:00:00|29.03|26.63|29.11|26.71|29.13|26.73|28.98|26.58|0
1649246700000|2022-04-06 12:05:00|29.08|26.68|29.01|26.61|29.18|26.78|29|26.6|0
1649247000000|2022-04-06 12:10:00|29.02|26.62|28.96|26.56|29.11|26.71|28.91|26.51|0
1649247300000|2022-04-06 12:15:00|28.97|26.57|28.98|26.58|29.05|26.65|28.93|26.53|0
1649247600000|2022-04-06 12:20:00|28.97|26.57|28.94|26.54|29|26.6|28.92|26.52|0
1649247900000|2022-04-06 12:25:00|28.93|26.53|28.81|26.41|28.97|26.57|28.81|26.41|0
1649248200000|2022-04-06 12:30:00|28.79|26.39|28.99|26.59|29.03|26.63|28.56|26.16|0
1649248500000|2022-04-06 12:35:00|29|26.6|28.97|26.57|29.03|26.63|28.95|26.55|0
1649248800000|2022-04-06 12:40:00|28.99|26.59|29.04|26.64|29.06|26.66|28.99|26.59|0
1649249100000|2022-04-06 12:45:00|29.02|26.62|29.11|26.71|29.14|26.74|29.02|26.62|0
1649249400000|2022-04-06 12:50:00|29.12|26.72|29.06|26.66|29.14|26.74|28.93|26.53|0
1649249700000|2022-04-06 12:55:00|29.02|26.62|28.89|26.49|29.02|26.62|28.84|26.44|0
1649250000000|2022-04-06 13:00:00|28.93|26.53|28.78|26.38|28.96|26.56|28.77|26.37|0
1649250300000|2022-04-06 13:05:00|28.79|26.39|28.27|25.87|28.82|26.42|28.22|25.82|0
1649250600000|2022-04-06 13:10:00|28.26|25.86|28.32|25.92|28.38|25.98|28.24|25.84|0
1649250900000|2022-04-06 13:15:00|28.3|25.9|28.28|25.88|28.35|25.95|28.24|25.84|0
1649251200000|2022-04-06 13:20:00|28.29|25.89|28.35|25.95|28.4|26|28.25|25.85|0
1649251500000|2022-04-06 13:25:00|28.36|25.96|28.42|26.02|28.44|26.04|28.35|25.95|0
1649251800000|2022-04-06 13:30:00|28.46|26.06|28.57|26.17|28.74|26.34|28.12|25.72|0
1649252100000|2022-04-06 13:35:00|28.55|26.15|28.92|26.52|29.07|26.67|28.55|26.15|0
1649252400000|2022-04-06 13:40:00|28.94|26.54|29.52|26.64|29.52|26.88|28.92|26.52|0
1649252700000|2022-04-06 13:45:00|29.48|26.6|29.41|26.53|29.64|26.76|28.83|25.95|0
1649253000000|2022-04-06 13:50:00|29.44|26.56|29.39|26.51|29.51|26.63|29.34|26.46|0
1649253300000|2022-04-06 13:55:00|29.45|26.57|30.12|27.24|30.12|27.24|29.27|26.39|0
1649253600000|2022-04-06 14:00:00|30.13|27.25|30.45|27.57|30.46|27.58|30.04|27.16|0
1649253900000|2022-04-06 14:05:00|30.47|27.59|30.87|27.99|31.05|28.17|30.37|27.49|0
1649254200000|2022-04-06 14:10:00|30.89|28.01|30.72|27.84|31.09|28.21|30.69|27.81|0
1649254500000|2022-04-06 14:15:00|30.75|27.87|30.43|27.55|30.75|27.87|30.35|27.47|0
1649254800000|2022-04-06 14:20:00|30.45|27.57|30.4|27.52|30.56|27.68|30.33|27.45|0
1649255100000|2022-04-06 14:25:00|30.44|27.56|30.75|27.87|30.75|27.87|30.39|27.51|0
1649255400000|2022-04-06 14:30:00|30.72|27.84|30.74|27.86|30.87|27.99|30.59|27.71|0
1649255700000|2022-04-06 14:35:00|30.68|27.8|30.47|27.59|30.74|27.86|30.47|27.59|0
1649256000000|2022-04-06 14:40:00|30.51|27.63|29.97|27.09|30.66|27.78|29.83|26.95|0
1649256300000|2022-04-06 14:45:00|30.01|27.13|29.61|27.21|30.05|27.34|29.6|27.05|0
1649256600000|2022-04-06 14:50:00|29.64|27.24|29.92|27.52|29.96|27.56|29.59|27.19|0
1649256900000|2022-04-06 14:55:00|29.91|27.51|30.02|27.62|30.02|27.62|29.79|27.39|0
1649257200000|2022-04-06 15:00:00|30.05|27.65|29.78|27.38|30.08|27.68|29.78|27.38|0
1649257500000|2022-04-06 15:05:00|29.79|27.39|30.07|27.67|30.13|27.73|29.75|27.35|0
1649257800000|2022-04-06 15:10:00|30.1|27.7|30.06|27.66|30.11|27.71|29.97|27.57|0
1649258100000|2022-04-06 15:15:00|30.02|27.62|30.12|27.72|30.19|27.79|29.96|27.56|0
1649258400000|2022-04-06 15:20:00|30.14|27.74|29.81|27.41|30.14|27.74|29.52|27.12|0
1649258700000|2022-04-06 15:25:00|29.82|27.42|29.76|27.36|29.94|27.54|29.72|27.32|0
1649259000000|2022-04-06 15:30:00|29.72|27.32|29.94|27.54|30|27.6|29.68|27.28|0
1649259300000|2022-04-06 15:35:00|29.91|27.51|29.93|27.53|29.96|27.56|29.81|27.41|0
1649259600000|2022-04-06 15:40:00|29.92|27.52|29.72|27.32|29.94|27.54|29.7|27.3|0
1649259900000|2022-04-06 15:45:00|29.68|27.28|29.46|27.06|29.77|27.37|29.36|26.96|0
1649260200000|2022-04-06 15:50:00|29.43|27.03|29.41|27.01|29.5|27.1|29.24|26.84|0
1649260500000|2022-04-06 15:55:00|29.42|27.02|29.49|27.09|29.56|27.16|29.35|26.95|0
1649260800000|2022-04-06 16:00:00|29.48|27.08|29.59|27.19|29.59|27.19|29.4|27|0
1649261100000|2022-04-06 16:05:00|29.56|27.16|29.58|27.18|29.59|27.19|29.42|27.02|0
1649261400000|2022-04-06 16:10:00|30.09|27.69|29.13|26.73|30.09|27.69|28.84|26.44|0
1649261700000|2022-04-06 16:15:00|29.15|26.75|29.26|26.86|29.29|26.89|29.15|26.75|0
1649262000000|2022-04-06 16:20:00|29.28|26.88|29.3|26.9|29.46|27.06|29.25|26.85|0
1649262300000|2022-04-06 16:25:00|29.29|26.89|29.31|26.91|29.37|26.97|29.23|26.83|0
1649262600000|2022-04-06 16:30:00|29.33|26.93|29.15|26.75|29.39|26.99|29.13|26.73|0
1649262900000|2022-04-06 16:35:00|29.18|26.78|29.23|26.83|29.27|26.87|29.16|26.76|0
1649263200000|2022-04-06 16:40:00|29.25|26.85|29.18|26.78|29.26|26.86|29.11|26.71|0
1649263500000|2022-04-06 16:45:00|29.21|26.81|29.19|26.79|29.37|26.97|29.12|26.72|0
1649263800000|2022-04-06 16:50:00|29.18|26.78|29.18|26.78|29.33|26.93|29.18|26.78|0
1649264100000|2022-04-06 16:55:00|29.17|26.77|29.1|26.7|29.21|26.81|29.08|26.68|0
1649264400000|2022-04-06 17:00:00|29.13|26.73|29.24|26.84|29.29|26.89|29.09|26.69|0
1649264700000|2022-04-06 17:05:00|29.23|26.83|29.57|27.17|29.65|27.25|28.85|26.45|0
1649265000000|2022-04-06 17:10:00|29.54|27.14|29.51|27.11|29.63|27.23|29.48|27.08|0
1649265300000|2022-04-06 17:15:00|29.52|27.12|29.43|27.03|29.57|27.17|29.35|26.95|0
1649265600000|2022-04-06 17:20:00|29.46|27.06|29.2|26.8|29.49|27.09|29.2|26.8|0
1649265900000|2022-04-06 17:25:00|29.21|26.81|28.85|26.45|29.48|27.08|28.84|26.44|0
1649266200000|2022-04-06 17:30:00|28.83|26.43|28.69|26.29|28.9|26.5|28.6|26.2|0
1649266500000|2022-04-06 17:35:00|28.68|26.28|28.58|26.18|28.81|26.41|28.58|26.18|0
1649266800000|2022-04-06 17:40:00|28.59|26.19|28.37|25.97|28.63|26.23|28.3|25.9|0
1649267100000|2022-04-06 17:45:00|28.39|25.99|28.59|25.71|28.8|26.24|28.37|25.7|0
1649267400000|2022-04-06 17:50:00|28.6|25.72|28.56|25.68|28.79|25.91|28.13|25.25|0
1649267700000|2022-04-06 17:55:00|28.57|25.69|28.81|25.93|28.81|25.93|28.53|25.65|0
1649268000000|2022-04-06 18:00:00|28.82|25.94|27.53|24.65|29.05|26.17|27.05|24.17|0
1649268300000|2022-04-06 18:05:00|27.67|24.79|28.66|25.78|28.74|25.86|27.64|24.76|0
1649268600000|2022-04-06 18:10:00|28.7|25.82|29.28|26.4|29.4|26.52|28.23|25.35|0
1649268900000|2022-04-06 18:15:00|29.3|26.42|29.64|26.76|30|27.12|29.3|26.42|0
1649269200000|2022-04-06 18:20:00|29.66|26.78|29.43|26.55|29.7|26.82|29.26|26.38|0
1649269500000|2022-04-06 18:25:00|29.42|26.54|29.39|26.51|29.51|26.63|29.02|26.14|0
1649269800000|2022-04-06 18:30:00|29.3|26.42|27.98|25.58|29.35|26.56|27.85|25.45|0
1649270100000|2022-04-06 18:35:00|27.97|25.57|28.57|25.69|29.2|26.32|27.87|25.01|0
1649270400000|2022-04-06 18:40:00|28.61|25.73|28.35|25.47|28.76|25.88|28.28|25.4|0
1649270700000|2022-04-06 18:45:00|28.42|25.54|28.33|25.93|28.54|25.99|28.1|25.22|0
1649271000000|2022-04-06 18:50:00|28.19|25.79|27.18|24.78|28.45|26.05|27.12|24.72|0
1649271300000|2022-04-06 18:55:00|27.15|24.75|26.78|24.38|27.2|24.8|26.76|24.36|0
1649271600000|2022-04-06 19:00:00|26.75|24.35|26.77|24.37|27.7|25.3|26.33|23.93|0
1649271900000|2022-04-06 19:05:00|26.8|24.4|27.27|24.87|27.4|25|26.8|24.4|0
1649272200000|2022-04-06 19:10:00|27.18|24.78|27.11|24.71|27.34|24.94|26.96|24.56|0
1649272500000|2022-04-06 19:15:00|27.1|24.7|27.44|25.04|27.46|25.06|26.91|24.51|0
1649272800000|2022-04-06 19:20:00|27.48|25.08|27.81|25.41|27.84|25.44|26.73|24.33|0
1649273100000|2022-04-06 19:25:00|27.8|25.4|28.13|25.73|28.16|25.76|27.75|25.35|0
1649273400000|2022-04-06 19:30:00|28.15|25.75|28.25|25.85|28.3|25.9|27.88|25.48|0
1649273700000|2022-04-06 19:35:00|28.19|25.79|27.61|25.21|28.28|25.88|27.6|25.2|0
1649274000000|2022-04-06 19:40:00|27.66|25.26|27.58|25.18|27.85|25.45|27.5|25.1|0
1649274300000|2022-04-06 19:45:00|27.68|25.28|26.77|24.37|27.68|25.28|26.63|24.23|0
1649274600000|2022-04-06 19:50:00|26.65|24.25|27.23|24.83|27.24|24.84|26.61|24.21|0
1649274900000|2022-04-06 19:55:00|27.24|24.84|27.03|24.63|27.35|24.95|26.75|24.35|0
1649275200000|2022-04-06 20:00:00|27.14|24.74|27.11|24.71|27.28|24.88|27.11|24.71|0
1649275500000|2022-04-06 20:05:00|27.1|24.7|27.02|24.62|27.11|24.71|27|24.6|0
1649275800000|2022-04-06 20:10:00|27.03|24.63|27.14|24.74|27.14|24.74|26.99|24.59|0
1649276100000|2022-04-06 20:15:00|27.23|24.64|27.21|24.62|27.39|24.78|27.21|24.62|0
1649276400000|2022-04-06 20:20:00|27.23|24.63|27.26|24.67|27.29|24.69|27.2|24.61|0
1649276700000|2022-04-06 20:25:00|27.25|24.66|27.22|24.63|27.26|24.67|27.2|24.61|0
1649277000000|2022-04-06 20:30:00|27.21|24.62|27.24|24.64|27.24|24.64|27.2|24.61|0
1649277300000|2022-04-06 20:35:00|27.22|24.63|27.31|24.71|27.36|24.76|27.21|24.62|0
1649277600000|2022-04-06 20:40:00|27.3|24.7|27.33|24.73|27.34|24.73|27.28|24.69|0
1649277900000|2022-04-06 20:45:00|27.31|24.71|27.28|24.68|27.33|24.73|27.27|24.67|0
1649278200000|2022-04-06 20:50:00|27.3|24.7|27.37|24.76|27.37|24.76|27.28|24.68|0
1649278500000|2022-04-06 20:55:00|27.36|24.75|27.39|24.78|27.39|24.78|27.34|24.74|0
1649278800000|2022-04-06 21:00:00|27.37|24.76|27.36|24.75|27.38|24.77|27.35|24.75|0
1649279100000|2022-04-06 21:05:00|27.35|24.73|27.32|24.72|27.36|24.74|27.32|24.72|0
1649279400000|2022-04-06 21:10:00|27.31|24.71|27.32|24.72|27.34|24.73|27.31|24.71|0
1649279700000|2022-04-06 21:15:00||24.71||24.72||24.72||24.71|0
1649280000000|2022-04-06 21:20:00|27.31|24.71|27.31|24.71|27.32|24.72|27.31|24.71|0
1649280300000|2022-04-06 21:25:00|27.32|24.72|27.32|24.72|27.32|24.72|27.31|24.72|0
1649280600000|2022-04-06 21:30:00|27.33|24.73|27.35|24.75|27.37|24.76|27.33|24.73|0
1649280900000|2022-04-06 21:35:00|27.34|24.74|27.35|24.75|27.36|24.75|27.34|24.74|0
1649281200000|2022-04-06 21:40:00|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1649281500000|2022-04-06 21:45:00|27.33|24.73|27.32|24.72|27.34|24.74|27.32|24.72|0
1649281800000|2022-04-06 21:50:00|27.33|24.73|27.33|24.73|27.34|24.73|27.33|24.72|0
1649282100000|2022-04-06 21:55:00|27.34|24.72|27.32|24.72|27.34|24.74|27.32|24.72|0
1649282400000|2022-04-06 22:00:00|27.36|24.75|27.2|24.61|27.36|24.75|27.2|24.61|0
1649282700000|2022-04-06 22:05:00|27.19|24.6|27.14|24.55|27.21|24.62|27.12|24.53|0
1649283000000|2022-04-06 22:10:00|27.12|24.54|27.12|24.54|27.15|24.56|27.11|24.53|0
1649283300000|2022-04-06 22:15:00|27.1|24.52|27.16|24.57|27.16|24.57|27.07|24.49|0
1649283600000|2022-04-06 22:20:00|27.15|24.56|27.16|24.57|27.17|24.58|27.13|24.55|0
1649283900000|2022-04-06 22:25:00|27.14|24.56|27.16|24.57|27.19|24.6|27.14|24.56|0
1649284200000|2022-04-06 22:30:00|27.13|24.55|27.05|24.48|27.13|24.55|27.05|24.48|0
1649284500000|2022-04-06 22:35:00|27.04|24.47|27.08|24.5|27.09|24.51|27.04|24.46|0
1649284800000|2022-04-06 22:40:00|27.07|24.49|27.06|24.49|27.16|24.58|27.05|24.48|0
1649285100000|2022-04-06 22:45:00|27.05|24.47|27.1|24.52|27.1|24.52|27.05|24.47|0
1649285400000|2022-04-06 22:50:00|27.11|24.53|27.16|24.57|27.2|24.61|27.1|24.52|0
1649285700000|2022-04-06 22:55:00|27.17|24.59|27.13|24.55|27.17|24.59|27.11|24.53|0
1649286000000|2022-04-06 23:00:00|27.12|24.54|27.21|24.62|27.21|24.62|27.1|24.52|0
1649286300000|2022-04-06 23:05:00|27.22|24.63|27.21|24.62|27.25|24.65|27.2|24.61|0
1649286600000|2022-04-06 23:10:00|27.23|24.64|27.22|24.63|27.25|24.65|27.19|24.6|0
1649286900000|2022-04-06 23:15:00|27.21|24.62|27.21|24.61|27.21|24.62|27.19|24.6|0
1649287200000|2022-04-06 23:20:00|27.2|24.62|27.18|24.59|27.2|24.62|27.15|24.57|0
1649287500000|2022-04-06 23:25:00|27.19|24.6|27.19|24.6|27.22|24.62|27.18|24.59|0
1649287800000|2022-04-06 23:30:00|27.2|24.61|27.34|24.74|27.38|24.77|27.18|24.59|0
1649288100000|2022-04-06 23:35:00|27.35|24.75|27.56|24.93|27.58|24.95|27.34|24.74|0
1649288400000|2022-04-06 23:40:00|27.55|24.92|27.55|24.92|27.59|24.97|27.52|24.9|0
1649288700000|2022-04-06 23:45:00|27.54|24.91|27.6|24.98|27.6|24.98|27.53|24.91|0
1649289000000|2022-04-06 23:50:00|27.62|24.99|27.7|25.06|27.76|25.11|27.59|24.96|0
1649289300000|2022-04-06 23:55:00|27.71|25.07|27.81|25.16|27.87|25.22|27.71|25.07|0
1649289600000|2022-04-07 00:00:00|27.85|25.19|27.74|25.1|27.96|25.3|27.7|25.07|0
1649289900000|2022-04-07 00:05:00|27.73|25.09|27.79|25.15|27.81|25.16|27.7|25.07|0
1649290200000|2022-04-07 00:10:00|27.82|25.17|27.82|25.17|27.84|25.19|27.7|25.06|0
1649290500000|2022-04-07 00:15:00|27.8|25.16|27.92|25.26|27.93|25.27|27.74|25.1|0
1649290800000|2022-04-07 00:20:00|27.93|25.27|27.89|25.24|27.93|25.27|27.83|25.18|0
1649291100000|2022-04-07 00:25:00|27.88|25.22|27.8|25.15|27.92|25.26|27.79|25.14|0
1649291400000|2022-04-07 00:30:00|27.79|25.14|27.86|25.21|27.9|25.25|27.79|25.14|0
1649291700000|2022-04-07 00:35:00|27.87|25.22|27.91|25.26|27.93|25.27|27.86|25.21|0
1649292000000|2022-04-07 00:40:00|27.9|25.24|27.77|25.13|27.9|25.24|27.74|25.1|0
1649292300000|2022-04-07 00:45:00|27.78|25.14|27.86|25.21|27.89|25.23|27.78|25.14|0
1649292600000|2022-04-07 00:50:00|27.83|25.18|27.83|25.18|27.87|25.22|27.79|25.15|0
1649292900000|2022-04-07 00:55:00|27.82|25.17|27.77|25.12|27.87|25.22|27.77|25.12|0
1649293200000|2022-04-07 01:00:00|27.75|25.11|27.83|25.18|27.87|25.21|27.75|25.11|0
1649293500000|2022-04-07 01:05:00|27.82|25.17|27.63|25|27.82|25.17|27.63|25|0
1649293800000|2022-04-07 01:10:00|27.62|24.99|27.66|25.02|27.71|25.07|27.6|24.97|0
1649294100000|2022-04-07 01:15:00|27.67|25.04|27.65|25.02|27.67|25.04|27.59|24.97|0
1649294400000|2022-04-07 01:20:00|27.62|25.01|27.71|25.07|27.72|25.08|27.62|24.99|0
1649294700000|2022-04-07 01:25:00|27.72|25.08|27.8|25.15|27.81|25.16|27.72|25.08|0
1649295000000|2022-04-07 01:30:00|27.81|25.16|27.71|25.07|27.85|25.2|27.7|25.06|0
1649295300000|2022-04-07 01:35:00|27.73|25.09|27.67|25.03|27.73|25.09|27.65|25.02|0
1649295600000|2022-04-07 01:40:00|27.65|25.02|27.47|24.85|27.65|25.02|27.46|24.84|0
1649295900000|2022-04-07 01:45:00|27.43|24.82|27.46|24.84|27.51|24.89|27.29|24.69|0
1649296200000|2022-04-07 01:50:00|27.45|24.83|27.48|24.86|27.52|24.9|27.43|24.82|0
1649296500000|2022-04-07 01:55:00|27.47|24.85|27.49|24.88|27.52|24.9|27.42|24.81|0
1649296800000|2022-04-07 02:00:00|27.51|24.89|27.57|24.94|27.58|24.96|27.47|24.85|0
1649297100000|2022-04-07 02:05:00|27.59|24.97|27.59|24.97|27.61|24.98|27.53|24.91|0
1649297400000|2022-04-07 02:10:00|27.58|24.95|27.55|24.93|27.61|24.98|27.53|24.91|0
1649297700000|2022-04-07 02:15:00|27.57|24.94|27.58|24.95|27.6|24.98|27.54|24.92|0
1649298000000|2022-04-07 02:20:00|27.59|24.96|27.58|24.95|27.6|24.97|27.56|24.94|0
1649298300000|2022-04-07 02:25:00|27.56|24.94|27.58|24.95|27.58|24.95|27.54|24.91|0
1649298600000|2022-04-07 02:30:00|27.56|24.94|27.54|24.91|27.56|24.94|27.46|24.84|0
1649298900000|2022-04-07 02:35:00|27.55|24.92|27.66|25.03|27.68|25.04|27.55|24.92|0
1649299200000|2022-04-07 02:40:00|27.68|25.04|27.67|25.04|27.7|25.06|27.66|25.03|0
1649299500000|2022-04-07 02:45:00|27.68|25.05|27.67|25.04|27.69|25.05|27.64|25.01|0
1649299800000|2022-04-07 02:50:00|27.66|25.03|27.64|25.01|27.66|25.03|27.59|24.97|0
1649300100000|2022-04-07 02:55:00|27.63|25|27.63|25|27.66|25.02|27.59|24.97|0
1649300400000|2022-04-07 03:00:00|27.62|24.99|27.64|25.01|27.64|25.01|27.59|24.96|0
1649300700000|2022-04-07 03:05:00|27.66|25.02|27.67|25.03|27.69|25.05|27.64|25.01|0
1649301000000|2022-04-07 03:10:00|27.68|25.04|27.67|25.03|27.69|25.06|27.65|25.02|0
1649301300000|2022-04-07 03:15:00|27.68|25.04|27.73|25.09|27.74|25.1|27.67|25.04|0
1649301600000|2022-04-07 03:20:00|27.72|25.08|27.71|25.08|27.72|25.08|27.69|25.05|0
1649301900000|2022-04-07 03:25:00|27.73|25.09|28.11|25.43|28.14|25.46|27.7|25.06|0
1649302200000|2022-04-07 03:30:00|28.1|25.42|28.12|25.44|28.15|25.47|28.08|25.41|0
1649302500000|2022-04-07 03:35:00|28.11|25.43|28.16|25.48|28.16|25.48|28.1|25.42|0
1649302800000|2022-04-07 03:40:00|28.17|25.49|28.21|25.52|28.21|25.52|28.16|25.48|0
1649303100000|2022-04-07 03:45:00|28.2|25.51|28.14|25.46|28.2|25.51|28.13|25.45|0
1649303400000|2022-04-07 03:50:00|28.13|25.45|28.21|25.52|28.21|25.52|28.13|25.45|0
1649303700000|2022-04-07 03:55:00|28.19|25.53|28.32|25.62|28.32|25.63|28.19|25.51|0
1649304000000|2022-04-07 04:00:00|28.31|25.61|28.27|25.58|28.35|25.65|28.26|25.57|0
1649304300000|2022-04-07 04:05:00|28.28|25.59|28.3|25.6|28.3|25.6|28.24|25.55|0
1649304600000|2022-04-07 04:10:00|28.29|25.61|28.33|25.63|28.35|25.65|28.29|25.6|0
1649304900000|2022-04-07 04:15:00|28.34|25.64|28.3|25.6|28.35|25.65|28.3|25.6|0
1649305200000|2022-04-07 04:20:00|28.31|25.61|28.36|25.66|28.36|25.66|28.29|25.6|0
1649305500000|2022-04-07 04:25:00|28.42|25.72|28.33|25.63|28.45|25.74|28.33|25.63|0
1649305800000|2022-04-07 04:30:00|28.32|25.61|28.24|25.55|28.32|25.62|28.2|25.51|0
1649306100000|2022-04-07 04:35:00|28.23|25.54|28.22|25.53|28.26|25.57|28.22|25.53|0
1649306400000|2022-04-07 04:40:00|28.25|25.56|28.53|25.81|28.58|25.86|28.23|25.55|0
1649306700000|2022-04-07 04:45:00|28.52|25.8|28.51|25.8|28.58|25.86|28.5|25.79|0
1649307000000|2022-04-07 04:50:00|28.5|25.79|28.57|25.85|28.58|25.86|28.49|25.77|0
1649307300000|2022-04-07 04:55:00|28.58|25.86|28.59|25.87|28.63|25.9|28.58|25.86|0
1649307600000|2022-04-07 05:00:00|28.6|25.88|28.62|25.89|28.66|25.93|28.51|25.8|0
1649307900000|2022-04-07 05:05:00|28.64|25.91|28.56|25.84|28.69|25.96|28.56|25.84|0
1649308200000|2022-04-07 05:10:00|28.55|25.83|28.55|25.83|28.64|25.91|28.52|25.8|0
1649308500000|2022-04-07 05:15:00|28.54|25.82|28.62|25.9|28.65|25.92|28.52|25.8|0
1649308800000|2022-04-07 05:20:00|28.61|25.89|28.68|25.95|28.69|25.96|28.6|25.87|0
1649309100000|2022-04-07 05:25:00|28.69|25.96|28.69|25.96|28.74|26|28.68|25.94|0
1649309400000|2022-04-07 05:30:00|28.7|25.97|28.63|25.91|28.71|25.98|28.58|25.86|0
1649309700000|2022-04-07 05:35:00|28.62|25.89|28.46|25.75|28.65|25.92|28.45|25.74|0
1649310000000|2022-04-07 05:40:00|28.47|25.76|28.51|25.8|28.51|25.8|28.42|25.71|0
1649310300000|2022-04-07 05:45:00|28.52|25.81|28.3|25.61|28.53|25.81|28.26|25.57|0
1649310600000|2022-04-07 05:50:00|28.31|25.62|28.22|25.53|28.35|25.65|28.21|25.52|0
1649310900000|2022-04-07 05:55:00|28.24|25.55|28.35|25.65|28.35|25.65|28.18|25.5|0
1649311200000|2022-04-07 06:00:00|28.3|25.6|28.32|25.63|28.44|25.73|28.23|25.54|0
1649311500000|2022-04-07 06:05:00|28.31|25.61|28.15|25.47|28.33|25.63|28.1|25.43|0
1649311800000|2022-04-07 06:10:00|28.18|25.5|27.6|24.97|28.18|25.5|27.6|24.97|0
1649312100000|2022-04-07 06:15:00|27.58|24.96|27.51|24.89|27.6|24.97|27.48|24.86|0
1649312400000|2022-04-07 06:20:00|27.5|24.88|27.42|24.8|27.56|24.94|27.39|24.78|0
1649312700000|2022-04-07 06:25:00|27.4|24.79|27.31|24.71|27.44|24.83|27.29|24.69|0
1649313000000|2022-04-07 06:30:00|27.3|24.7|27.38|24.77|27.44|24.83|27.24|24.64|0
1649313300000|2022-04-07 06:35:00|27.39|24.78|27.31|24.71|27.4|24.79|27.27|24.67|0
1649313600000|2022-04-07 06:40:00|27.3|24.7|27.11|24.52|27.31|24.71|27.11|24.52|0
1649313900000|2022-04-07 06:45:00|27.12|24.54|27.02|24.45|27.65|25.02|27.02|24.45|0
1649314200000|2022-04-07 06:50:00|27.04|24.46|27.36|24.76|27.41|24.8|27.04|24.46|0
1649314500000|2022-04-07 06:55:00|27.37|24.77|27.3|24.7|27.4|24.79|27.21|24.62|0
1649314800000|2022-04-07 07:00:00|27.28|24.69|27.28|24.68|27.41|24.8|27.13|24.55|0
1649315100000|2022-04-07 07:05:00|27.26|24.66|27.15|24.75|27.26|24.82|27.04|24.64|0
1649315400000|2022-04-07 07:10:00|27.12|24.72|26.98|24.58|27.15|24.75|26.88|24.48|0
1649315700000|2022-04-07 07:15:00|26.99|24.59|27.06|24.66|27.07|24.67|26.93|24.53|0
1649316000000|2022-04-07 07:20:00|27.05|24.65|26.82|24.42|27.11|24.71|26.8|24.4|0
1649316300000|2022-04-07 07:25:00|26.81|24.41|26.95|24.55|26.97|24.57|26.8|24.4|0
1649316600000|2022-04-07 07:30:00|27|24.6|27.02|24.62|27.18|24.78|27|24.6|0
1649316900000|2022-04-07 07:35:00|27.03|24.63|27.1|24.7|27.11|24.71|27|24.6|0
1649317200000|2022-04-07 07:40:00|27.09|24.69|27.19|24.79|27.2|24.8|27.07|24.67|0
1649317500000|2022-04-07 07:45:00|27.18|24.78|27.11|24.71|27.21|24.81|27.08|24.68|0
1649317800000|2022-04-07 07:50:00|27.12|24.72|27.09|24.69|27.14|24.74|27.02|24.62|0
1649318100000|2022-04-07 07:55:00|27.1|24.7|27.31|24.91|27.36|24.96|27.1|24.7|0
1649318400000|2022-04-07 08:00:00|27.3|24.9|27.35|24.95|27.42|25.02|27.28|24.88|0
1649318700000|2022-04-07 08:05:00|27.34|24.94|27.11|24.71|27.4|25|27.08|24.68|0
1649319000000|2022-04-07 08:10:00|27.1|24.7|27.29|24.89|27.34|24.94|27.07|24.67|0
1649319300000|2022-04-07 08:15:00|27.27|24.87|27.31|24.91|27.37|24.97|27.18|24.78|0
1649319600000|2022-04-07 08:20:00|27.3|24.9|27.22|24.82|27.3|24.9|27.14|24.74|0
1649319900000|2022-04-07 08:25:00|27.24|24.84|27.17|24.77|27.25|24.85|27.13|24.73|0
1649320200000|2022-04-07 08:30:00|27.19|24.79|27.19|24.79|27.22|24.82|27.08|24.68|0
1649320500000|2022-04-07 08:35:00|27.17|24.77|27.28|24.88|27.31|24.91|27.15|24.75|0
1649320800000|2022-04-07 08:40:00|27.27|24.87|27.12|24.72|27.31|24.91|27.1|24.7|0
1649321100000|2022-04-07 08:45:00|27.11|24.71|27.03|24.63|27.13|24.73|27.03|24.63|0
1649321400000|2022-04-07 08:50:00|27.01|24.61|26.88|24.48|27.03|24.63|26.87|24.47|0
1649321700000|2022-04-07 08:55:00|26.9|24.5|26.74|24.34|26.94|24.54|26.74|24.34|0
1649322000000|2022-04-07 09:00:00|26.75|24.35|26.84|24.44|26.84|24.44|26.74|24.34|0
1649322300000|2022-04-07 09:05:00|26.85|24.45|26.91|24.51|26.94|24.54|26.82|24.42|0
1649322600000|2022-04-07 09:10:00|26.9|24.5|26.89|24.49|26.95|24.55|26.88|24.48|0
1649322900000|2022-04-07 09:15:00|26.9|24.5|26.87|24.47|27.25|24.85|26.66|24.26|0
1649323200000|2022-04-07 09:20:00|26.88|24.48|26.85|24.45|26.9|24.5|26.73|24.33|0
1649323500000|2022-04-07 09:25:00|26.86|24.46|26.84|24.44|26.91|24.51|26.82|24.42|0
1649323800000|2022-04-07 09:30:00|26.85|24.45|26.83|24.43|26.87|24.47|26.79|24.39|0
1649324100000|2022-04-07 09:35:00|26.82|24.42|26.74|24.34|26.86|24.46|26.73|24.33|0
1649324400000|2022-04-07 09:40:00|26.73|24.33|26.7|24.3|26.77|24.37|26.64|24.24|0
1649324700000|2022-04-07 09:45:00|26.74|24.34|26.72|24.32|26.78|24.38|26.7|24.3|0
1649325000000|2022-04-07 09:50:00|26.71|24.31|26.68|24.28|26.77|24.37|26.66|24.26|0
1649325300000|2022-04-07 09:55:00|26.67|24.27|26.59|24.19|26.71|24.31|26.54|24.14|0
1649325600000|2022-04-07 10:00:00|26.62|24.22|26.59|24.19|26.62|24.22|26.54|24.14|0
1649325900000|2022-04-07 10:05:00|26.58|24.18|26.58|24.18|26.6|24.2|26.55|24.15|0
1649326200000|2022-04-07 10:10:00|26.59|24.19|26.58|24.18|26.61|24.21|26.58|24.18|0
1649326500000|2022-04-07 10:15:00|26.59|24.19|26.6|24.2|26.61|24.21|26.52|24.12|0
1649326800000|2022-04-07 10:20:00|26.59|24.19|26.55|24.15|26.6|24.2|26.53|24.13|0
1649327100000|2022-04-07 10:25:00|26.54|24.14|26.32|23.92|26.6|24.2|26.32|23.92|0
1649327400000|2022-04-07 10:30:00|26.33|23.93|26.37|23.97|26.39|23.99|26.33|23.93|0
1649327700000|2022-04-07 10:35:00|26.39|23.99|26.32|23.92|26.4|24|26.27|23.87|0
1649328000000|2022-04-07 10:40:00|26.33|23.93|26.42|24.02|26.42|24.02|26.33|23.93|0
1649328300000|2022-04-07 10:45:00|26.41|24.01|26.36|23.96|26.43|24.03|26.35|23.95|0
1649328600000|2022-04-07 10:50:00|26.35|23.95|26.4|24|26.41|24.01|26.34|23.94|0
1649328900000|2022-04-07 10:55:00|26.41|24.01|26.45|24.05|26.48|24.08|26.41|24.01|0
1649329200000|2022-04-07 11:00:00|26.47|24.07|26.57|24.17|26.61|24.21|26.42|24.02|0
1649329500000|2022-04-07 11:05:00|26.56|24.16|26.38|23.98|26.58|24.18|25.93|23.53|0
1649329800000|2022-04-07 11:10:00|26.42|24.02|26.23|23.83|26.49|24.09|26.17|23.77|0
1649330100000|2022-04-07 11:15:00|26.24|23.84|26.43|24.03|26.43|24.03|26.23|23.83|0
1649330400000|2022-04-07 11:20:00|26.41|24.01|26.58|24.18|26.58|24.18|26.41|24.01|0
1649330700000|2022-04-07 11:25:00|26.57|24.17|26.64|24.24|26.66|24.26|26.55|24.15|0
1649331000000|2022-04-07 11:30:00|26.63|24.23|26.67|24.27|26.75|24.35|26.47|24.07|0
1649331300000|2022-04-07 11:35:00|26.68|24.28|26.72|24.32|26.75|24.35|26.61|24.21|0
1649331600000|2022-04-07 11:40:00|26.7|24.3|26.49|24.09|26.75|24.35|26.44|24.04|0
1649331900000|2022-04-07 11:45:00|26.5|24.1|26.54|24.14|26.58|24.18|26.44|24.04|0
1649332200000|2022-04-07 11:50:00|26.55|24.15|26.56|24.16|26.62|24.22|26.5|24.1|0
1649332500000|2022-04-07 11:55:00|26.55|24.15|26.45|24.05|26.57|24.17|26.43|24.03|0
1649332800000|2022-04-07 12:00:00|26.44|24.04|26.72|24.32|26.72|24.32|26.41|24.01|0
1649333100000|2022-04-07 12:05:00|26.7|24.3|26.71|24.31|26.78|24.38|26.66|24.26|0
1649333400000|2022-04-07 12:10:00|26.72|24.32|26.91|24.51|26.92|24.52|26.53|24.13|0
1649333700000|2022-04-07 12:15:00|26.95|24.55|26.85|24.45|27.03|24.63|26.85|24.45|0
1649334000000|2022-04-07 12:20:00|26.86|24.46|26.92|24.52|26.94|24.54|26.81|24.41|0
1649334300000|2022-04-07 12:25:00|26.93|24.53|27.01|24.61|27.08|24.68|26.71|24.31|0
1649334600000|2022-04-07 12:30:00|27.02|24.62|26.89|24.49|27.08|24.68|26.88|24.48|0
1649334900000|2022-04-07 12:35:00|26.88|24.48|26.91|24.51|26.97|24.57|26.87|24.47|0
1649335200000|2022-04-07 12:40:00|26.92|24.52|26.99|24.59|26.99|24.59|26.86|24.46|0
1649335500000|2022-04-07 12:45:00|27.01|24.61|27.01|24.61|27.04|24.64|26.91|24.51|0
1649335800000|2022-04-07 12:50:00|27.02|24.62|27.22|24.82|27.25|24.85|26.96|24.56|0
1649336100000|2022-04-07 12:55:00|27.21|24.81|27.22|24.82|27.29|24.89|27.17|24.77|0
1649336400000|2022-04-07 13:00:00|27.18|24.78|27.47|25.07|27.47|25.07|27.14|24.74|0
1649336700000|2022-04-07 13:05:00|27.46|25.06|27.46|25.06|27.51|25.11|27.42|25.02|0
1649337000000|2022-04-07 13:10:00|27.47|25.07|27.42|25.02|27.47|25.07|27.39|24.99|0
1649337300000|2022-04-07 13:15:00|27.41|25.01|27.25|24.85|27.48|25.08|27.24|24.84|0
1649337600000|2022-04-07 13:20:00|27.24|24.84|27.3|24.9|27.34|24.94|27.24|24.84|0
1649337900000|2022-04-07 13:25:00|27.31|24.91|27.38|24.98|27.44|25.04|27.3|24.9|0
1649338200000|2022-04-07 13:30:00|27.42|25.02|27.02|24.62|27.52|25.12|27.02|24.62|0
1649338500000|2022-04-07 13:35:00|27.04|24.64|26.71|24.31|27.15|24.75|26.65|24.25|0
1649338800000|2022-04-07 13:40:00|26.65|24.25|26.98|24.58|26.98|24.58|26.42|24.02|0
1649339100000|2022-04-07 13:45:00|26.94|24.54|27.24|24.84|27.29|24.89|26.81|24.41|0
1649339400000|2022-04-07 13:50:00|27.22|24.82|26.77|24.37|27.27|24.87|26.68|24.28|0
1649339700000|2022-04-07 13:55:00|26.76|24.36|26.74|24.34|26.87|24.47|26.7|24.3|0
1649340000000|2022-04-07 14:00:00|26.71|24.31|26.96|24.56|26.99|24.59|26.38|23.98|0
1649340300000|2022-04-07 14:05:00|26.95|24.55|27.57|25.17|27.7|25.3|26.88|24.48|0
1649340600000|2022-04-07 14:10:00|27.56|25.16|27.37|24.97|27.72|25.32|27.29|24.89|0
1649340900000|2022-04-07 14:15:00|27.42|25.02|28.8|26.4|28.84|26.44|27.38|24.98|0
1649341200000|2022-04-07 14:20:00|28.81|26.41|28.91|26.51|29.08|26.68|28.81|26.41|0
1649341500000|2022-04-07 14:25:00|28.9|26.5|29.04|26.64|29.07|26.67|28.76|26.36|0
1649341800000|2022-04-07 14:30:00|29.05|26.65|28.74|26.34|29.05|26.65|28.69|26.29|0
1649342100000|2022-04-07 14:35:00|28.69|26.29|29.05|26.65|29.05|26.65|28.54|26.14|0
1649342400000|2022-04-07 14:40:00|29.03|26.63|29.49|27.09|29.59|27.19|29.03|26.63|0
1649342700000|2022-04-07 14:45:00|29.47|27.07|29.86|27.46|29.89|27.49|28.56|26.16|0
1649343000000|2022-04-07 14:50:00|29.84|27.44|28.26|25.86|29.84|27.44|28.2|25.8|0
1649343300000|2022-04-07 14:55:00|28.23|25.83|28.19|25.79|28.29|25.89|28.08|25.68|0
1649343600000|2022-04-07 15:00:00|28.22|25.82|28|25.6|28.22|25.82|27.79|25.39|0
1649343900000|2022-04-07 15:05:00|28.04|25.64|28.49|26.09|28.77|26.37|28.01|25.61|0
1649344200000|2022-04-07 15:10:00|28.51|26.11|28.5|26.1|28.68|26.28|28.44|26.04|0
1649344500000|2022-04-07 15:15:00|28.52|26.12|28.57|26.17|28.7|26.3|28.52|26.12|0
1649344800000|2022-04-07 15:20:00|28.6|26.2|28.43|26.03|28.61|26.21|28.35|25.95|0
1649345100000|2022-04-07 15:25:00|28.41|26.01|28.76|26.36|28.89|26.49|28.3|25.9|0
1649345400000|2022-04-07 15:30:00|28.73|26.33|28.93|26.53|29.02|26.62|28.22|25.82|0
1649345700000|2022-04-07 15:35:00|28.9|26.5|28.75|26.35|29.16|26.76|28.62|26.22|0
1649346000000|2022-04-07 15:40:00|28.77|26.37|28.86|26.46|28.88|26.48|28.67|26.27|0
1649346300000|2022-04-07 15:45:00|28.87|26.47|28.86|26.46|28.88|26.48|28.58|26.18|0
1649346600000|2022-04-07 15:50:00|28.88|26.48|29.11|26.71|29.12|26.72|28.82|26.42|0
1649346900000|2022-04-07 15:55:00|29.09|26.69|28.87|26.47|29.11|26.71|28.83|26.43|0
1649347200000|2022-04-07 16:00:00|28.89|26.49|28.94|26.54|28.96|26.56|28.77|26.37|0
1649347500000|2022-04-07 16:05:00|28.93|26.53|28.71|26.31|28.93|26.53|28.66|26.26|0
1649347800000|2022-04-07 16:10:00|28.69|26.29|28.65|26.25|28.78|26.38|28.47|26.07|0
1649348100000|2022-04-07 16:15:00|28.64|26.24|28.8|26.4|28.85|26.45|28.62|26.22|0
1649348400000|2022-04-07 16:20:00|28.82|26.42|28.72|26.32|28.86|26.46|28.57|26.17|0
1649348700000|2022-04-07 16:25:00|28.73|26.33|28.89|26.49|28.97|26.57|28.66|26.26|0
1649349000000|2022-04-07 16:30:00|28.9|26.5|28.91|26.51|28.97|26.57|28.78|26.38|0
1649349300000|2022-04-07 16:35:00|28.92|26.52|28.95|26.55|28.97|26.57|28.77|26.37|0
1649349600000|2022-04-07 16:40:00|28.97|26.57|29.02|26.62|29.03|26.63|28.86|26.46|0
1649349900000|2022-04-07 16:45:00|29.01|26.61|29.25|26.85|29.25|26.85|28.89|26.49|0
1649350200000|2022-04-07 16:50:00|29.26|26.86|29.06|26.66|29.26|26.86|28.93|26.53|0
1649350500000|2022-04-07 16:55:00|29.04|26.64|28.92|26.52|29.08|26.68|28.88|26.48|0
1649350800000|2022-04-07 17:00:00|28.9|26.5|28.64|26.24|28.97|26.57|28.55|26.15|0
1649351100000|2022-04-07 17:05:00|28.62|26.22|28.48|26.08|28.71|26.31|28.48|26.08|0
1649351400000|2022-04-07 17:10:00|28.51|26.11|28.16|25.76|28.52|26.12|27.97|25.57|0
1649351700000|2022-04-07 17:15:00|28.17|25.77|28.03|25.63|28.63|26.23|27.91|25.51|0
1649352000000|2022-04-07 17:20:00|28.02|25.62|28.05|25.65|28.05|25.65|27.85|25.45|0
1649352300000|2022-04-07 17:25:00|28.04|25.64|27.81|25.41|28.05|25.65|27.71|25.31|0
1649352600000|2022-04-07 17:30:00|27.78|25.38|27.92|25.52|27.94|25.54|27.7|25.3|0
1649352900000|2022-04-07 17:35:00|27.9|25.5|28.03|25.63|28.03|25.63|27.78|25.38|0
1649353200000|2022-04-07 17:40:00|27.96|25.56|28|25.6|28.03|25.63|27.87|25.47|0
1649353500000|2022-04-07 17:45:00|28.01|25.61|28.06|25.66|28.09|25.69|27.8|25.4|0
1649353800000|2022-04-07 17:50:00|28.04|25.64|27.99|25.59|28.11|25.71|27.91|25.51|0
1649354100000|2022-04-07 17:55:00|28.02|25.62|27.31|24.91|28.02|25.62|27.27|24.87|0
1649354400000|2022-04-07 18:00:00|27.35|24.95|27.3|24.9|27.4|25|27.15|24.75|0
1649354700000|2022-04-07 18:05:00|27.33|24.93|27.24|24.84|27.53|25.13|27.23|24.83|0
1649355000000|2022-04-07 18:10:00|27.29|24.89|27.3|24.9|27.38|24.98|27.17|24.77|0
1649355300000|2022-04-07 18:15:00|27.26|24.86|27.59|25.19|27.61|25.21|27.26|24.86|0
1649355600000|2022-04-07 18:20:00|27.58|25.18|27.39|24.99|27.59|25.19|27.39|24.99|0
1649355900000|2022-04-07 18:25:00|27.38|24.98|27.44|25.04|27.48|25.08|26.98|24.58|0
1649356200000|2022-04-07 18:30:00|27.5|25.1|27.44|25.04|27.54|25.14|27.37|24.97|0
1649356500000|2022-04-07 18:35:00|27.41|25.01|27.33|24.93|27.58|25.18|27.3|24.9|0
1649356800000|2022-04-07 18:40:00|27.36|24.96|27.23|24.83|27.48|25.08|27.18|24.78|0
1649357100000|2022-04-07 18:45:00|27.22|24.82|27.04|24.64|27.35|24.95|26.93|24.53|0
1649357400000|2022-04-07 18:50:00|27.09|24.69|26.85|24.45|27.12|24.72|26.79|24.39|0
1649357700000|2022-04-07 18:55:00|26.82|24.42|26.45|24.05|26.82|24.42|26.41|24.01|0
1649358000000|2022-04-07 19:00:00|26.54|24.14|27.23|24.83|28.11|25.71|26.18|23.78|0
1649358300000|2022-04-07 19:05:00|27.24|24.84|27.1|24.7|27.33|24.93|27.07|24.67|0
1649358600000|2022-04-07 19:10:00|27.09|24.69|26.94|24.54|27.17|24.77|26.94|24.54|0
1649358900000|2022-04-07 19:15:00|26.96|24.56|27.15|24.75|27.18|24.78|26.85|24.45|0
1649359200000|2022-04-07 19:20:00|27.16|24.76|27.36|24.96|27.45|25.05|27.16|24.76|0
1649359500000|2022-04-07 19:25:00|27.33|24.93|27.43|25.03|27.49|25.09|27.23|24.83|0
1649359800000|2022-04-07 19:30:00|27.4|25|27.06|24.66|27.48|25.08|27.06|24.66|0
1649360100000|2022-04-07 19:35:00|27.07|24.67|27.02|24.62|27.16|24.76|27.02|24.62|0
1649360400000|2022-04-07 19:40:00|27|24.6|26.34|23.94|27.16|24.76|26.33|23.93|0
1649360700000|2022-04-07 19:45:00|26.38|23.98|26.54|24.14|26.64|24.24|26.2|23.8|0
1649361000000|2022-04-07 19:50:00|26.55|24.15|26.85|24.45|26.92|24.52|26.51|24.11|0
1649361300000|2022-04-07 19:55:00|26.9|24.5|27.1|24.7|27.2|24.8|26.9|24.5|0
1649361600000|2022-04-07 20:00:00|27.08|24.68|27.1|24.7|27.16|24.76|26.99|24.59|0
1649361900000|2022-04-07 20:05:00|27.07|24.67|27.06|24.66|27.12|24.72|27.03|24.63|0
1649362200000|2022-04-07 20:10:00|27.05|24.65|27.06|24.66|27.06|24.66|26.95|24.55|0
1649362500000|2022-04-07 20:15:00|27.12|24.53|27.2|24.61|27.22|24.63|27.08|24.5|0
1649362800000|2022-04-07 20:20:00|27.21|24.62|27.35|24.75|27.36|24.76|27.21|24.62|0
1649363100000|2022-04-07 20:25:00|27.34|24.73|27.36|24.76|27.43|24.81|27.33|24.72|0
1649363400000|2022-04-07 20:30:00|27.37|24.77|27.32|24.72|27.4|24.79|27.31|24.71|0
1649363700000|2022-04-07 20:35:00|27.31|24.71|27.26|24.66|27.33|24.73|27.26|24.66|0
1649364000000|2022-04-07 20:40:00|27.25|24.65|27.3|24.7|27.31|24.71|27.25|24.65|0
1649364300000|2022-04-07 20:45:00|27.27|24.67|27.24|24.65|27.31|24.71|27.24|24.65|0
1649364600000|2022-04-07 20:50:00|27.23|24.64|27.16|24.57|27.23|24.64|27.14|24.56|0
1649364900000|2022-04-07 20:55:00|27.17|24.58|27.25|24.65|27.26|24.66|27.15|24.57|0
1649365200000|2022-04-07 21:00:00|27.22|24.63|27.22|24.63|27.24|24.65|27.21|24.62|0
1649365500000|2022-04-07 21:05:00|27.21|24.62|27.24|24.65|27.24|24.65|27.21|24.62|0
1649365800000|2022-04-07 21:10:00|27.25|24.66|27.25|24.65|27.27|24.67|27.24|24.65|0
1649366100000|2022-04-07 21:15:00|27.26|24.66|27.28|24.68|27.29|24.69|27.25|24.66|0
1649366400000|2022-04-07 21:20:00|27.27|24.67|27.27|24.68|27.27|24.68|27.25|24.66|0
1649366700000|2022-04-07 21:25:00|27.28|24.67|27.26|24.66|27.28|24.67|27.22|24.63|0
1649367000000|2022-04-07 21:30:00|27.24|24.65|27.24|24.64|27.24|24.65|27.24|24.64|0
1649367300000|2022-04-07 21:35:00|27.23|24.63|27.23|24.64|27.24|24.65|27.22|24.62|0
1649367600000|2022-04-07 21:40:00|27.22|24.63|27.21|24.62|27.24|24.64|27.21|24.62|0
1649367900000|2022-04-07 21:45:00|27.22|24.63|27.21|24.62|27.22|24.63|27.2|24.61|0
1649368200000|2022-04-07 21:50:00|27.22|24.63|27.21|24.62|27.22|24.63|27.21|24.62|0
1649368500000|2022-04-07 21:55:00|27.22|24.63|27.24|24.64|27.24|24.64|27.2|24.61|0
1649368800000|2022-04-07 22:00:00|27.22|24.63|27.12|24.54|27.24|24.65|27.12|24.54|0
1649369100000|2022-04-07 22:05:00|27.14|24.55|27.15|24.56|27.19|24.6|27.13|24.55|0
1649369400000|2022-04-07 22:10:00|27.14|24.55|27.08|24.5|27.16|24.57|27.06|24.48|0
1649369700000|2022-04-07 22:15:00|27.1|24.52|27.12|24.54|27.12|24.54|27.07|24.49|0
1649370000000|2022-04-07 22:20:00|27.11|24.53|27.11|24.52|27.12|24.54|27.08|24.5|0
1649370300000|2022-04-07 22:25:00|27.12|24.54|27.15|24.57|27.16|24.57|27.12|24.54|0
1649370600000|2022-04-07 22:30:00|27.14|24.56|27.17|24.58|27.17|24.58|27.13|24.55|0
1649370900000|2022-04-07 22:35:00|27.15|24.57|27.15|24.57|27.17|24.58|27.14|24.56|0
1649371200000|2022-04-07 22:40:00|27.13|24.54|27.13|24.54|27.14|24.55|27.13|24.54|0
1649371500000|2022-04-07 22:45:00|27.15|24.57|27.15|24.56|27.16|24.58|27.13|24.54|0
1649371800000|2022-04-07 22:50:00|27.16|24.58|27.19|24.6|27.2|24.61|27.16|24.57|0
1649372100000|2022-04-07 22:55:00|27.17|24.59|27.13|24.55|27.19|24.6|27.13|24.55|0
1649372400000|2022-04-07 23:00:00|27.16|24.57|27.18|24.59|27.2|24.61|27.12|24.54|0
1649372700000|2022-04-07 23:05:00|27.17|24.58|27.16|24.57|27.17|24.58|27.14|24.56|0
1649373000000|2022-04-07 23:10:00|27.15|24.56|27.02|24.45|27.17|24.58|27.02|24.45|0
1649373300000|2022-04-07 23:15:00|27.03|24.46|27.08|24.5|27.09|24.51|27.03|24.46|0
1649373600000|2022-04-07 23:20:00|27.07|24.49|27.04|24.47|27.08|24.5|27.03|24.45|0
1649373900000|2022-04-07 23:25:00|27.03|24.45|26.99|24.42|27.04|24.47|26.95|24.39|0
1649374200000|2022-04-07 23:30:00|26.98|24.41|27.01|24.44|27.03|24.46|26.98|24.41|0
1649374500000|2022-04-07 23:35:00|27|24.43|26.97|24.41|27.03|24.45|26.97|24.41|0
1649374800000|2022-04-07 23:40:00|26.98|24.39|26.95|24.38|26.98|24.39|26.91|24.35|0
1649375100000|2022-04-07 23:45:00|26.96|24.39|26.9|24.34|26.99|24.42|26.9|24.34|0
1649375400000|2022-04-07 23:50:00|26.91|24.35|26.85|24.29|26.91|24.35|26.82|24.27|0
1649375700000|2022-04-07 23:55:00|26.83|24.28|26.87|24.31|26.87|24.31|26.8|24.25|0
1649376000000|2022-04-08 00:00:00|26.88|24.32|26.84|24.29|26.98|24.41|26.83|24.28|0
1649376300000|2022-04-08 00:05:00|26.86|24.3|26.87|24.31|26.89|24.33|26.82|24.27|0
1649376600000|2022-04-08 00:10:00|26.88|24.32|26.92|24.35|26.93|24.36|26.85|24.3|0
1649376900000|2022-04-08 00:15:00|26.93|24.36|27.09|24.51|27.1|24.52|26.93|24.36|0
1649377200000|2022-04-08 00:20:00|27.11|24.53|27.12|24.54|27.16|24.58|27.01|24.44|0
1649377500000|2022-04-08 00:25:00|27.14|24.55|27.34|24.73|27.36|24.75|27.09|24.51|0
1649377800000|2022-04-08 00:30:00|27.36|24.75|27.36|24.75|27.36|24.75|27.28|24.69|0
1649378100000|2022-04-08 00:35:00|27.33|24.73|27.28|24.68|27.36|24.75|27.27|24.67|0
1649378400000|2022-04-08 00:40:00|27.3|24.7|27.29|24.69|27.31|24.71|27.27|24.67|0
1649378700000|2022-04-08 00:45:00|27.28|24.68|27.29|24.69|27.33|24.73|27.24|24.65|0
1649379000000|2022-04-08 00:50:00|27.28|24.68|27.26|24.66|27.29|24.69|27.24|24.65|0
1649379300000|2022-04-08 00:55:00|27.25|24.67|27.19|24.6|27.3|24.7|27.19|24.6|0
1649379600000|2022-04-08 01:00:00|27.18|24.59|27.18|24.59|27.21|24.62|27.15|24.57|0
1649379900000|2022-04-08 01:05:00|27.16|24.58|27.21|24.62|27.21|24.62|27.14|24.55|0
1649380200000|2022-04-08 01:10:00|27.2|24.61|27.26|24.66|27.27|24.68|27.2|24.61|0
1649380500000|2022-04-08 01:15:00|27.27|24.67|27.3|24.7|27.34|24.73|27.22|24.63|0
1649380800000|2022-04-08 01:20:00|27.29|24.69|27.35|24.74|27.35|24.74|27.25|24.65|0
1649381100000|2022-04-08 01:25:00|27.32|24.72|27.32|24.72|27.35|24.74|27.29|24.7|0
1649381400000|2022-04-08 01:30:00|27.31|24.71|27.32|24.72|27.33|24.73|27.29|24.69|0
1649381700000|2022-04-08 01:35:00|27.31|24.71|27.3|24.7|27.34|24.74|27.29|24.69|0
1649382000000|2022-04-08 01:40:00|27.29|24.69|27.2|24.61|27.3|24.7|27.19|24.6|0
1649382300000|2022-04-08 01:45:00|27.19|24.6|27.21|24.62|27.22|24.62|27.19|24.6|0
1649382600000|2022-04-08 01:50:00|27.2|24.61|27.34|24.73|27.34|24.73|27.2|24.61|0
1649382900000|2022-04-08 01:55:00|27.33|24.72|27.32|24.72|27.34|24.73|27.3|24.7|0
1649383200000|2022-04-08 02:00:00|27.33|24.73|27.26|24.66|27.34|24.73|27.25|24.65|0
1649383500000|2022-04-08 02:05:00|27.27|24.67|27.28|24.69|27.3|24.7|27.23|24.64|0
1649383800000|2022-04-08 02:10:00|27.29|24.7|27.27|24.67|27.31|24.71|27.26|24.66|0
1649384100000|2022-04-08 02:15:00|27.26|24.66|27.28|24.68|27.33|24.73|27.22|24.63|0
1649384400000|2022-04-08 02:20:00|27.27|24.67|27.25|24.66|27.28|24.68|27.23|24.64|0
1649384700000|2022-04-08 02:25:00|27.27|24.67|27.2|24.61|27.27|24.67|27.2|24.61|0
1649385000000|2022-04-08 02:30:00|27.19|24.6|27.14|24.56|27.22|24.62|27.13|24.54|0
1649385300000|2022-04-08 02:35:00|27.15|24.57|27.15|24.57|27.17|24.58|27.14|24.55|0
1649385600000|2022-04-08 02:40:00|27.14|24.56|27.05|24.47|27.16|24.58|27.05|24.47|0
1649385900000|2022-04-08 02:45:00|27.03|24.45|27|24.43|27.05|24.47|26.95|24.38|0
1649386200000|2022-04-08 02:50:00|26.99|24.42|27|24.43|27.01|24.44|26.97|24.4|0
1649386500000|2022-04-08 02:55:00|27.01|24.44|26.97|24.4|27.01|24.44|26.96|24.39|0
1649386800000|2022-04-08 03:00:00|26.96|24.39|27.06|24.48|27.07|24.49|26.93|24.37|0
1649387100000|2022-04-08 03:05:00|27.07|24.49|27.02|24.45|27.08|24.5|27.02|24.45|0
1649387400000|2022-04-08 03:10:00|27.03|24.46|26.98|24.41|27.04|24.46|26.94|24.38|0
1649387700000|2022-04-08 03:15:00|26.99|24.42|26.99|24.42|27|24.43|26.95|24.39|0
1649388000000|2022-04-08 03:20:00|27|24.43|26.97|24.4|27|24.43|26.93|24.36|0
1649388300000|2022-04-08 03:25:00|26.98|24.41|27.03|24.45|27.03|24.46|26.98|24.41|0
1649388600000|2022-04-08 03:30:00|27.02|24.44|27.09|24.51|27.16|24.58|27|24.43|0
1649388900000|2022-04-08 03:35:00|27.1|24.52|27.07|24.49|27.1|24.52|27.06|24.48|0
1649389200000|2022-04-08 03:40:00|27.08|24.5|27.03|24.46|27.08|24.51|27.03|24.45|0
1649389500000|2022-04-08 03:45:00|27.05|24.47|27.08|24.5|27.08|24.5|27.02|24.45|0
1649389800000|2022-04-08 03:50:00|27.07|24.49|27.16|24.57|27.17|24.58|27.07|24.49|0
1649390100000|2022-04-08 03:55:00|27.14|24.56|27.1|24.52|27.18|24.59|27.1|24.52|0
1649390400000|2022-04-08 04:00:00|27.09|24.51|27.18|24.59|27.18|24.59|27.08|24.5|0
1649390700000|2022-04-08 04:05:00|27.17|24.58|27.18|24.59|27.18|24.59|27.14|24.56|0
1649391000000|2022-04-08 04:10:00|27.17|24.58|27.16|24.58|27.17|24.58|27.13|24.54|0
1649391300000|2022-04-08 04:15:00|27.15|24.56|27.21|24.62|27.21|24.62|27.15|24.56|0
1649391600000|2022-04-08 04:20:00|27.2|24.61|27.2|24.61|27.24|24.64|27.2|24.61|0
1649391900000|2022-04-08 04:25:00|27.21|24.62|27.16|24.57|27.21|24.62|27.15|24.56|0
1649392200000|2022-04-08 04:30:00|27.15|24.56|27.17|24.58|27.18|24.59|27.15|24.56|0
1649392500000|2022-04-08 04:35:00|27.16|24.57|27.13|24.55|27.16|24.57|27.11|24.53|0
1649392800000|2022-04-08 04:40:00|27.12|24.54|27.17|24.59|27.18|24.59|27.09|24.51|0
1649393100000|2022-04-08 04:45:00|27.18|24.6|27.23|24.64|27.23|24.64|27.18|24.6|0
1649393400000|2022-04-08 04:50:00|27.22|24.62|27.28|24.68|27.28|24.68|27.22|24.62|0
1649393700000|2022-04-08 04:55:00|27.27|24.67|27.2|24.61|27.28|24.68|27.2|24.61|0
1649394000000|2022-04-08 05:00:00|27.21|24.62|27.21|24.62|27.22|24.63|27.15|24.56|0
1649394300000|2022-04-08 05:05:00|27.22|24.63|27.2|24.61|27.27|24.68|27.2|24.61|0
1649394600000|2022-04-08 05:10:00|27.21|24.62|27.07|24.49|27.24|24.64|27.07|24.49|0
1649394900000|2022-04-08 05:15:00|27.06|24.48|26.96|24.39|27.09|24.51|26.95|24.39|0
1649395200000|2022-04-08 05:20:00|26.95|24.38|26.96|24.39|27|24.43|26.91|24.35|0
1649395500000|2022-04-08 05:25:00|26.97|24.4|26.98|24.41|27.02|24.45|26.95|24.38|0
1649395800000|2022-04-08 05:30:00|26.99|24.42|26.98|24.41|27.02|24.44|26.97|24.4|0
1649396100000|2022-04-08 05:35:00|26.99|24.42|27|24.43|27.03|24.46|26.98|24.41|0
1649396400000|2022-04-08 05:40:00|27.02|24.44|26.99|24.42|27.04|24.47|26.99|24.42|0
1649396700000|2022-04-08 05:45:00|26.98|24.41|26.93|24.37|26.99|24.42|26.93|24.36|0
1649397000000|2022-04-08 05:50:00|26.94|24.38|26.86|24.31|26.96|24.39|26.83|24.27|0
1649397300000|2022-04-08 05:55:00|26.87|24.32|26.83|24.27|26.88|24.32|26.78|24.23|0
1649397600000|2022-04-08 06:00:00|26.81|24.26|26.87|24.31|26.9|24.34|26.74|24.19|0
1649397900000|2022-04-08 06:05:00|26.86|24.3|26.66|24.12|26.86|24.3|26.66|24.12|0
1649398200000|2022-04-08 06:10:00|26.67|24.13|26.77|24.22|26.82|24.27|26.67|24.13|0
1649398500000|2022-04-08 06:15:00|26.78|24.23|26.73|24.19|26.8|24.24|26.66|24.12|0
1649398800000|2022-04-08 06:20:00|26.75|24.2|26.22|23.72|28.56|25.84|26.22|23.72|0
1649399100000|2022-04-08 06:25:00|26.23|23.73|26.4|23.89|26.47|23.95|26.17|23.68|0
1649399400000|2022-04-08 06:30:00|26.39|23.88|26.31|23.8|26.39|23.88|26.29|23.79|0
1649399700000|2022-04-08 06:35:00|26.32|23.81|26.37|23.85|26.39|23.88|26.24|23.75|0
1649400000000|2022-04-08 06:40:00|26.38|23.87|26.36|23.85|26.48|23.96|26.36|23.85|0
1649400300000|2022-04-08 06:45:00|26.38|23.86|26.33|23.82|26.41|23.9|26.3|23.8|0
1649400600000|2022-04-08 06:50:00|26.31|23.81|26.23|23.73|26.34|23.83|26.19|23.7|0
1649400900000|2022-04-08 06:55:00|26.22|23.72|26.18|23.69|26.23|23.73|26.13|23.64|0
1649401200000|2022-04-08 07:00:00|26.23|23.73|26.38|23.87|26.4|23.88|26.15|23.66|0
1649401500000|2022-04-08 07:05:00|26.33|23.93|26.33|23.93|26.45|24.05|26.27|23.87|0
1649401800000|2022-04-08 07:10:00|26.31|23.91|26.19|23.79|26.35|23.95|26.15|23.75|0
1649402100000|2022-04-08 07:15:00|26.18|23.78|26.24|23.84|26.36|23.96|26.17|23.77|0
1649402400000|2022-04-08 07:20:00|26.22|23.82|26.21|23.81|26.26|23.86|26.09|23.69|0
1649402700000|2022-04-08 07:25:00|26.22|23.82|26.22|23.82|26.29|23.89|26.17|23.77|0
1649403000000|2022-04-08 07:30:00|26.25|23.85|26.22|23.82|26.34|23.94|26.19|23.79|0
1649403300000|2022-04-08 07:35:00|26.2|23.8|26.09|23.69|26.32|23.92|26.06|23.66|0
1649403600000|2022-04-08 07:40:00|26.08|23.68|26.06|23.66|26.16|23.76|26.03|23.63|0
1649403900000|2022-04-08 07:45:00|26.07|23.67|26.14|23.74|26.21|23.81|26.07|23.67|0
1649404200000|2022-04-08 07:50:00|26.13|23.73|26.08|23.68|26.13|23.73|25.97|23.57|0
1649404500000|2022-04-08 07:55:00|26.06|23.66|25.97|23.57|26.09|23.69|25.95|23.55|0
1649404800000|2022-04-08 08:00:00|25.98|23.58|25.84|23.44|25.99|23.59|25.84|23.44|0
1649405100000|2022-04-08 08:05:00|25.83|23.43|25.79|23.39|26.07|23.67|25.77|23.37|0
1649405400000|2022-04-08 08:10:00|25.78|23.38|25.82|23.42|25.83|23.43|25.77|23.37|0
1649405700000|2022-04-08 08:15:00|25.83|23.43|25.86|23.46|25.92|23.52|25.82|23.42|0
1649406000000|2022-04-08 08:20:00|25.87|23.47|25.81|23.41|25.87|23.47|25.8|23.4|0
1649406300000|2022-04-08 08:25:00|25.82|23.42|25.76|23.36|25.84|23.44|25.7|23.3|0
1649406600000|2022-04-08 08:30:00|25.74|23.34|25.8|23.4|25.81|23.41|25.7|23.3|0
1649406900000|2022-04-08 08:35:00|25.81|23.41|25.86|23.46|25.88|23.48|25.81|23.41|0
1649407200000|2022-04-08 08:40:00|25.87|23.47|25.95|23.55|25.95|23.55|25.86|23.46|0
1649407500000|2022-04-08 08:45:00|25.96|23.56|26.01|23.61|26.03|23.63|25.92|23.52|0
1649407800000|2022-04-08 08:50:00|26|23.6|26.12|23.72|26.12|23.72|26|23.6|0
1649408100000|2022-04-08 08:55:00|26.15|23.75|26.17|23.77|26.23|23.83|26.15|23.75|0
1649408400000|2022-04-08 09:00:00|26.21|23.81|26.31|23.91|26.38|23.98|26.2|23.8|0
1649408700000|2022-04-08 09:05:00|26.3|23.9|26.21|23.81|26.4|24|25.9|23.5|0
1649409000000|2022-04-08 09:10:00|26.22|23.82|26.14|23.74|26.22|23.82|26.09|23.69|0
1649409300000|2022-04-08 09:15:00|26.13|23.73|26.11|23.71|26.16|23.76|26.11|23.71|0
1649409600000|2022-04-08 09:20:00|26.1|23.7|26.1|23.7|26.13|23.73|26.1|23.7|0
1649409900000|2022-04-08 09:25:00|26.11|23.71|26.12|23.72|26.13|23.73|26.09|23.69|0
1649410200000|2022-04-08 09:30:00|26.11|23.71|26.13|23.73|26.16|23.76|26.11|23.71|0
1649410500000|2022-04-08 09:35:00|26.14|23.74|26.11|23.71|26.24|23.84|26.11|23.71|0
1649410800000|2022-04-08 09:40:00|26.12|23.72|26.22|23.82|26.22|23.82|26.11|23.71|0
1649411100000|2022-04-08 09:45:00|26.21|23.81|26.05|23.65|26.21|23.81|26.05|23.65|0
1649411400000|2022-04-08 09:50:00|26.06|23.66|26.07|23.67|26.09|23.69|26.04|23.64|0
1649411700000|2022-04-08 09:55:00|26.08|23.68|26.06|23.66|26.09|23.69|26.04|23.64|0
1649412000000|2022-04-08 10:00:00|26.07|23.67|26.06|23.66|26.15|23.75|26|23.6|0
1649412300000|2022-04-08 10:05:00|26.07|23.67|26.08|23.68|26.11|23.71|26.05|23.65|0
1649412600000|2022-04-08 10:10:00|26.07|23.67|26.26|23.86|26.26|23.86|26.04|23.64|0
1649412900000|2022-04-08 10:15:00|26.24|23.84|26.29|23.89|26.3|23.9|26.11|23.71|0
1649413200000|2022-04-08 10:20:00|26.28|23.88|26.29|23.89|26.34|23.94|26.25|23.85|0
1649413500000|2022-04-08 10:25:00|26.31|23.91|26.28|23.88|26.35|23.95|26.26|23.86|0
1649413800000|2022-04-08 10:30:00|26.29|23.89|26.31|23.91|26.34|23.94|26.27|23.87|0
1649414100000|2022-04-08 10:35:00|26.33|23.93|26.23|23.83|26.35|23.95|26.22|23.82|0
1649414400000|2022-04-08 10:40:00|26.21|23.81|26.14|23.74|26.23|23.83|26.12|23.72|0
1649414700000|2022-04-08 10:45:00|26.13|23.73|26.1|23.7|26.17|23.77|26.08|23.68|0
1649415000000|2022-04-08 10:50:00|26.09|23.69|25.97|23.57|26.09|23.69|25.97|23.57|0
1649415300000|2022-04-08 10:55:00|25.98|23.58|25.91|23.51|25.99|23.59|25.88|23.48|0
1649415600000|2022-04-08 11:00:00|25.89|23.49|25.96|23.56|25.98|23.58|25.88|23.48|0
1649415900000|2022-04-08 11:05:00|25.95|23.55|26.07|23.67|26.1|23.7|25.82|23.42|0
1649416200000|2022-04-08 11:10:00|25.8|23.4|26.1|23.7|26.13|23.73|25.79|23.39|0
1649416500000|2022-04-08 11:15:00|26.11|23.71|26.13|23.73|26.15|23.75|26.07|23.67|0
1649416800000|2022-04-08 11:20:00|26.12|23.72|26.13|23.73|26.15|23.75|26.04|23.64|0
1649417100000|2022-04-08 11:25:00|26.12|23.72|26.07|23.67|26.12|23.72|26.07|23.67|0
1649417400000|2022-04-08 11:30:00|26.06|23.66|26.09|23.69|26.17|23.77|26.06|23.66|0
1649417700000|2022-04-08 11:35:00|26.1|23.7|25.97|23.57|26.11|23.71|25.97|23.57|0
1649418000000|2022-04-08 11:40:00|25.96|23.56|25.98|23.58|26|23.6|25.92|23.52|0
1649418300000|2022-04-08 11:45:00|25.97|23.57|26.01|23.61|26.01|23.61|25.96|23.56|0
1649418600000|2022-04-08 11:50:00|26.02|23.62|26.03|23.63|26.07|23.67|25.99|23.59|0
1649418900000|2022-04-08 11:55:00|26.02|23.62|26.08|23.68|26.14|23.74|26.02|23.62|0
1649419200000|2022-04-08 12:00:00|26.07|23.67|26.21|23.81|26.23|23.83|26.04|23.64|0
1649419500000|2022-04-08 12:05:00|26.22|23.82|26.21|23.81|26.24|23.84|26.17|23.77|0
1649419800000|2022-04-08 12:10:00|26.22|23.82|26.25|23.85|26.28|23.88|26.22|23.82|0
1649420100000|2022-04-08 12:15:00|26.24|23.84|26.29|23.89|26.31|23.91|26.21|23.81|0
1649420400000|2022-04-08 12:20:00|26.28|23.88|26.2|23.8|26.29|23.89|26.19|23.79|0
1649420700000|2022-04-08 12:25:00|26.22|23.82|26.23|23.83|26.25|23.85|26.16|23.76|0
1649421000000|2022-04-08 12:30:00|26.21|23.81|26.35|23.95|26.38|23.98|26.19|23.79|0
1649421300000|2022-04-08 12:35:00|26.36|23.96|26.41|24.01|26.41|24.01|26.31|23.91|0
1649421600000|2022-04-08 12:40:00|26.43|24.03|26.54|24.14|26.59|24.19|26.43|24.03|0
1649421900000|2022-04-08 12:45:00|26.55|24.15|26.64|24.24|26.72|24.32|26.52|24.12|0
1649422200000|2022-04-08 12:50:00|26.69|24.29|26.71|24.31|26.76|24.36|26.64|24.24|0
1649422500000|2022-04-08 12:55:00|26.69|24.29|26.67|24.27|26.71|24.31|26.64|24.24|0
1649422800000|2022-04-08 13:00:00|26.7|24.3|26.53|24.13|26.94|24.54|25.94|23.54|0
1649423100000|2022-04-08 13:05:00|26.52|24.12|26.53|24.13|26.58|24.18|26.5|24.1|0
1649423400000|2022-04-08 13:10:00|26.54|24.14|26.81|24.41|26.87|24.47|26.54|24.14|0
1649423700000|2022-04-08 13:15:00|26.82|24.42|26.71|24.31|26.83|24.43|26.69|24.29|0
1649424000000|2022-04-08 13:20:00|26.72|24.32|26.74|24.34|26.78|24.38|26.69|24.29|0
1649424300000|2022-04-08 13:25:00|26.76|24.36|26.86|24.46|26.89|24.49|26.73|24.33|0
1649424600000|2022-04-08 13:30:00|26.75|24.35|27.06|24.66|27.25|24.85|26.73|24.33|0
1649424900000|2022-04-08 13:35:00|27.11|24.71|27.19|24.79|27.27|24.87|27.11|24.71|0
1649425200000|2022-04-08 13:40:00|27.24|24.84|27.58|25.18|27.58|25.18|26.63|24.23|0
1649425500000|2022-04-08 13:45:00|27.61|25.21|27.45|25.05|27.69|25.29|27.36|24.96|0
1649425800000|2022-04-08 13:50:00|27.48|25.08|27.74|25.34|27.78|25.38|27.42|25.02|0
1649426100000|2022-04-08 13:55:00|27.76|25.36|27.69|25.29|27.8|25.4|27.59|25.19|0
1649426400000|2022-04-08 14:00:00|27.8|25.4|27.36|24.96|27.8|25.4|27.33|24.93|0
1649426700000|2022-04-08 14:05:00|27.37|24.97|27.14|24.74|27.47|25.07|27.07|24.67|0
1649427000000|2022-04-08 14:10:00|27.16|24.76|26.87|24.47|27.25|24.85|26.61|24.21|0
1649427300000|2022-04-08 14:15:00|26.85|24.45|26.88|24.48|27.13|24.73|26.81|24.41|0
1649427600000|2022-04-08 14:20:00|26.82|24.42|26.68|24.28|26.89|24.49|26.6|24.2|0
1649427900000|2022-04-08 14:25:00|26.67|24.27|26.52|24.12|26.78|24.38|26.49|24.09|0
1649428200000|2022-04-08 14:30:00|26.53|24.13|26.38|23.98|26.54|24.14|26.25|23.85|0
1649428500000|2022-04-08 14:35:00|26.37|23.97|26.36|23.96|26.5|24.1|26.26|23.86|0
1649428800000|2022-04-08 14:40:00|26.34|23.94|26.47|24.07|26.49|24.09|26.27|23.87|0
1649429100000|2022-04-08 14:45:00|26.49|24.09|26.59|24.19|26.61|24.21|26.29|23.89|0
1649429400000|2022-04-08 14:50:00|26.56|24.16|25.79|23.39|26.56|24.16|25.77|23.37|0
1649429700000|2022-04-08 14:55:00|25.82|23.42|25.43|23.03|25.85|23.45|25.43|23.03|0
1649430000000|2022-04-08 15:00:00|25.46|23.06|25.9|23.5|26.91|24.51|25.19|22.79|0
1649430300000|2022-04-08 15:05:00|25.86|23.46|25.98|23.58|26.05|23.65|25.82|23.42|0
1649430600000|2022-04-08 15:10:00|26.01|23.61|25.89|23.49|26.05|23.65|25.81|23.41|0
1649430900000|2022-04-08 15:15:00|25.87|23.47|26.09|23.69|26.11|23.71|25.87|23.47|0
1649431200000|2022-04-08 15:20:00|26.08|23.68|26.25|23.85|26.29|23.89|26.08|23.68|0
1649431500000|2022-04-08 15:25:00|26.29|23.89|25.93|23.53|26.29|23.89|25.75|23.35|0
1649431800000|2022-04-08 15:30:00|25.92|23.52|25.8|23.4|25.93|23.53|25.7|23.3|0
1649432100000|2022-04-08 15:35:00|25.81|23.41|25.92|23.52|26.15|23.75|25.81|23.41|0
1649432400000|2022-04-08 15:40:00|25.96|23.56|25.97|23.57|26.06|23.66|25.87|23.47|0
1649432700000|2022-04-08 15:45:00|26|23.6|25.94|23.54|26.08|23.68|25.72|23.32|0
1649433000000|2022-04-08 15:50:00|25.93|23.53|25.9|23.5|25.97|23.57|25.73|23.33|0
1649433300000|2022-04-08 15:55:00|25.93|23.53|25.81|23.41|25.98|23.58|25.72|23.32|0
1649433600000|2022-04-08 16:00:00|25.82|23.42|25.76|23.36|25.83|23.43|25.68|23.28|0
1649433900000|2022-04-08 16:05:00|25.77|23.37|25.81|23.41|25.9|23.5|25.69|23.29|0
1649434200000|2022-04-08 16:10:00|25.83|23.43|25.88|23.48|26.04|23.64|25.66|23.26|0
1649434500000|2022-04-08 16:15:00|25.85|23.45|25.69|23.29|26|23.6|25.64|23.24|0
1649434800000|2022-04-08 16:20:00|25.68|23.28|25.52|23.12|25.7|23.3|25.5|23.1|0
1649435100000|2022-04-08 16:25:00|25.53|23.13|25.14|22.74|25.54|23.14|25.05|22.66|0
1649435400000|2022-04-08 16:30:00|25.12|22.75|25.41|23.01|25.45|23.05|25.12|22.73|0
1649435700000|2022-04-08 16:35:00|25.37|22.97|25.3|22.9|25.44|23.04|25.3|22.9|0
1649436000000|2022-04-08 16:40:00|25.29|22.89|25.37|22.97|25.4|23|25.21|22.81|0
1649436300000|2022-04-08 16:45:00|25.38|22.98|25.5|23.1|25.52|23.12|25.3|22.9|0
1649436600000|2022-04-08 16:50:00|25.49|23.09|25.33|22.93|25.56|23.16|25.28|22.88|0
1649436900000|2022-04-08 16:55:00|25.35|22.95|25.24|22.84|25.35|22.95|25.2|22.8|0
1649437200000|2022-04-08 17:00:00|25.25|22.85|25.32|22.92|25.46|23.06|25.23|22.83|0
1649437500000|2022-04-08 17:05:00|25.34|22.94|25.35|22.95|25.48|23.08|25.33|22.93|0
1649437800000|2022-04-08 17:10:00|25.33|22.93|25.57|23.17|25.57|23.17|25.33|22.93|0
1649438100000|2022-04-08 17:15:00|25.56|23.16|25.64|23.24|25.66|23.26|25.54|23.14|0
1649438400000|2022-04-08 17:20:00|25.65|23.25|25.55|23.15|25.65|23.25|25.49|23.09|0
1649438700000|2022-04-08 17:25:00|25.57|23.17|25.67|23.27|25.68|23.28|25.57|23.17|0
1649439000000|2022-04-08 17:30:00|25.66|23.26|25.8|23.4|25.8|23.4|25.65|23.25|0
1649439300000|2022-04-08 17:35:00|25.81|23.41|25.76|23.36|25.81|23.41|25.67|23.27|0
1649439600000|2022-04-08 17:40:00|25.77|23.37|25.75|23.35|25.86|23.46|25.71|23.31|0
1649439900000|2022-04-08 17:45:00|25.76|23.36|25.91|23.51|25.93|23.53|25.76|23.36|0
1649440200000|2022-04-08 17:50:00|25.92|23.52|25.84|23.44|25.94|23.54|25.77|23.37|0
1649440500000|2022-04-08 17:55:00|25.85|23.45|25.8|23.4|25.88|23.48|25.79|23.39|0
1649440800000|2022-04-08 18:00:00|25.83|23.43|25.93|23.53|25.96|23.56|25.72|23.32|0
1649441100000|2022-04-08 18:05:00|25.92|23.52|25.78|23.38|25.96|23.56|25.77|23.37|0
1649441400000|2022-04-08 18:10:00|25.77|23.37|25.67|23.27|25.78|23.38|25.66|23.26|0
1649441700000|2022-04-08 18:15:00|25.66|23.26|25.79|23.39|25.83|23.43|25.66|23.26|0
1649442000000|2022-04-08 18:20:00|25.8|23.4|25.95|23.55|25.96|23.56|25.6|23.2|0
1649442300000|2022-04-08 18:25:00|25.96|23.56|26.2|23.8|26.32|23.92|25.96|23.56|0
1649442600000|2022-04-08 18:30:00|26.21|23.81|26.3|23.9|26.34|23.94|26.19|23.79|0
1649442900000|2022-04-08 18:35:00|26.32|23.92|26.16|23.76|26.37|23.97|26.09|23.69|0
1649443200000|2022-04-08 18:40:00|26.2|23.8|26.23|23.83|26.28|23.88|26.07|23.67|0
1649443500000|2022-04-08 18:45:00|26.21|23.81|26.02|23.62|26.25|23.85|26.01|23.61|0
1649443800000|2022-04-08 18:50:00|26.01|23.61|25.75|23.35|26.04|23.64|25.69|23.29|0
1649444100000|2022-04-08 18:55:00|25.77|23.37|25.91|23.51|25.96|23.56|25.73|23.33|0
1649444400000|2022-04-08 19:00:00|25.95|23.55|25.96|23.56|26.01|23.61|25.86|23.46|0
1649444700000|2022-04-08 19:05:00|25.95|23.55|26.05|23.65|26.1|23.7|25.86|23.46|0
1649445000000|2022-04-08 19:10:00|26.06|23.66|25.85|23.45|26.12|23.72|25.67|23.27|0
1649445300000|2022-04-08 19:15:00|25.88|23.48|25.88|23.48|25.92|23.52|25.57|23.17|0
1649445600000|2022-04-08 19:20:00|25.89|23.49|25.86|23.46|26|23.6|25.79|23.39|0
1649445900000|2022-04-08 19:25:00|25.87|23.47|25.77|23.37|25.87|23.47|25.76|23.36|0
1649446200000|2022-04-08 19:30:00|25.73|23.33|26.01|23.61|26.01|23.61|25.67|23.27|0
1649446500000|2022-04-08 19:35:00|26.07|23.67|26.16|23.76|26.17|23.77|26.04|23.64|0
1649446800000|2022-04-08 19:40:00|26.14|23.74|25.88|23.48|26.21|23.81|25.87|23.47|0
1649447100000|2022-04-08 19:45:00|25.9|23.5|26.26|23.86|26.26|23.86|25.81|23.41|0
1649447400000|2022-04-08 19:50:00|26.3|23.9|26.46|24.06|26.6|24.2|25.56|23.16|0
1649447700000|2022-04-08 19:55:00|26.43|24.03|26.28|23.88|26.66|24.26|26.28|23.88|0
1649448000000|2022-04-08 20:00:00|26.25|23.85|26.21|23.81|26.25|23.85|26.06|23.66|0
1649448300000|2022-04-08 20:05:00|26.2|23.8|26.21|23.81|26.28|23.88|26.19|23.79|0
1649448600000|2022-04-08 20:10:00|26.2|23.8|26.34|23.94|26.34|23.94|26.2|23.8|0
1649660700000|2022-04-11 07:05:00|26.51|24.11|26.68|24.28|26.73|24.33|26.43|24.03|0
1649661000000|2022-04-11 07:10:00|26.71|24.31|27.1|24.7|27.1|24.7|26.7|24.3|0
1649661300000|2022-04-11 07:15:00|27.14|24.74|26.96|24.56|27.23|24.83|26.81|24.41|0
1649661600000|2022-04-11 07:20:00|26.99|24.59|26.64|24.24|26.99|24.59|26.63|24.23|0
1649661900000|2022-04-11 07:25:00|26.66|24.26|25.95|23.55|26.68|24.28|25.95|23.55|0
1649662200000|2022-04-11 07:30:00|25.93|23.53|26|23.6|26.12|23.72|25.92|23.52|0
1649662500000|2022-04-11 07:35:00|25.99|23.59|25.94|23.54|26.05|23.65|25.93|23.53|0
1649662800000|2022-04-11 07:40:00|25.93|23.53|26.02|23.62|26.04|23.64|25.91|23.51|0
1649663100000|2022-04-11 07:45:00|26.01|23.61|25.93|23.53|26.13|23.73|25.78|23.38|0
1649663400000|2022-04-11 07:50:00|25.92|23.52|26.08|23.68|26.1|23.7|25.92|23.52|0
1649663700000|2022-04-11 07:55:00|26.06|23.66|26.2|23.8|26.2|23.8|26.06|23.66|0
1649664000000|2022-04-11 08:00:00|26.18|23.78|26.38|23.98|26.38|23.98|26.07|23.67|0
1649664300000|2022-04-11 08:05:00|26.4|24|26.52|24.12|26.58|24.18|26.32|23.92|0
1649664600000|2022-04-11 08:10:00|26.55|24.15|26.59|24.19|26.63|24.23|26.48|24.08|0
1649664900000|2022-04-11 08:15:00|26.68|24.28|27.03|24.63|27.04|24.64|26.54|24.14|0
1649665200000|2022-04-11 08:20:00|27.05|24.65|27.06|24.66|27.15|24.75|26.95|24.55|0
1649665500000|2022-04-11 08:25:00|27.07|24.67|27.1|24.7|27.23|24.83|27.07|24.67|0
1649665800000|2022-04-11 08:30:00|27.09|24.69|27.01|24.61|27.21|24.81|27.01|24.61|0
1649666100000|2022-04-11 08:35:00|27.05|24.65|26.99|24.59|27.05|24.65|26.94|24.54|0
1649666400000|2022-04-11 08:40:00|27|24.6|27|24.6|27.03|24.63|26.95|24.55|0
1649666700000|2022-04-11 08:45:00|27.01|24.61|26.87|24.47|27.01|24.61|26.86|24.46|0
1649667000000|2022-04-11 08:50:00|26.86|24.46|26.83|24.43|26.98|24.58|26.83|24.43|0
1649667300000|2022-04-11 08:55:00|26.84|24.44|26.92|24.52|26.95|24.55|26.76|24.36|0
1649667600000|2022-04-11 09:00:00|26.91|24.51|26.83|24.43|26.94|24.54|26.82|24.42|0
1649667900000|2022-04-11 09:05:00|26.84|24.44|26.91|24.51|26.97|24.57|26.77|24.37|0
1649668200000|2022-04-11 09:10:00|26.9|24.5|26.9|24.5|26.99|24.59|26.82|24.42|0
1649668500000|2022-04-11 09:15:00|26.89|24.49|26.79|24.39|26.94|24.54|26.79|24.39|0
1649668800000|2022-04-11 09:20:00|26.78|24.38|26.71|24.31|26.85|24.45|26.71|24.31|0
1649669100000|2022-04-11 09:25:00|26.72|24.32|26.67|24.27|26.72|24.32|26.65|24.25|0
1649669400000|2022-04-11 09:30:00|26.68|24.28|26.73|24.33|26.76|24.36|26.67|24.27|0
1649669700000|2022-04-11 09:35:00|26.71|24.31|26.65|24.25|26.73|24.33|26.64|24.24|0
1649670000000|2022-04-11 09:40:00|26.63|24.23|26.66|24.26|26.79|24.39|26.62|24.22|0
1649670300000|2022-04-11 09:45:00|26.64|24.24|26.58|24.18|26.67|24.27|26.34|23.94|0
1649670600000|2022-04-11 09:50:00|26.56|24.16|26.4|24|26.59|24.19|26.39|23.99|0
1649670900000|2022-04-11 09:55:00|26.36|23.96|26.39|23.99|26.46|24.06|26.3|23.9|0
1649671200000|2022-04-11 10:00:00|26.38|23.98|26.33|23.93|26.38|23.98|26.29|23.89|0
1649671500000|2022-04-11 10:05:00|26.32|23.92|26.32|23.92|26.36|23.96|26.23|23.83|0
1649671800000|2022-04-11 10:10:00|26.35|23.95|26.3|23.9|26.38|23.98|26.3|23.9|0
1649672100000|2022-04-11 10:15:00|26.29|23.89|26.18|23.78|26.31|23.91|26.13|23.73|0
1649672400000|2022-04-11 10:20:00|26.17|23.77|26.38|23.98|26.4|24|26.17|23.77|0
1649672700000|2022-04-11 10:25:00|26.39|23.99|26.43|24.03|26.48|24.08|26.36|23.96|0
1649673000000|2022-04-11 10:30:00|26.44|24.04|26.5|24.1|26.51|24.11|26.33|23.93|0
1649673300000|2022-04-11 10:35:00|26.51|24.11|26.49|24.09|26.56|24.16|26.46|24.06|0
1649673600000|2022-04-11 10:40:00|26.48|24.08|26.67|24.27|26.7|24.3|26.45|24.05|0
1649673900000|2022-04-11 10:45:00|26.68|24.28|26.47|24.07|26.69|24.29|26.46|24.06|0
1649674200000|2022-04-11 10:50:00|26.46|24.06|26.41|24.01|26.47|24.07|26.34|23.94|0
1649674500000|2022-04-11 10:55:00|26.4|24|26.23|23.83|26.41|24.01|26.23|23.83|0
1649674800000|2022-04-11 11:00:00|26.24|23.84|26.3|23.9|26.36|23.96|26.21|23.81|0
1649675100000|2022-04-11 11:05:00|26.29|23.89|26.36|23.96|26.41|24.01|26.22|23.82|0
1649675400000|2022-04-11 11:10:00|26.35|23.95|26.38|23.98|26.43|24.03|26.27|23.87|0
1649675700000|2022-04-11 11:15:00|26.42|24.02|26.55|24.15|26.57|24.17|26.42|24.02|0
1649676000000|2022-04-11 11:20:00|26.56|24.16|26.55|24.15|26.62|24.22|26.54|24.14|0
1649676300000|2022-04-11 11:25:00|26.56|24.16|26.5|24.1|26.63|24.23|26.49|24.09|0
1649676600000|2022-04-11 11:30:00|26.51|24.11|26.62|24.22|26.64|24.24|26.51|24.11|0
1649676900000|2022-04-11 11:35:00|26.63|24.23|26.82|24.42|26.82|24.42|26.6|24.2|0
1649677200000|2022-04-11 11:40:00|26.83|24.43|26.9|24.5|26.96|24.56|26.81|24.41|0
1649677500000|2022-04-11 11:45:00|26.92|24.52|26.9|24.5|26.95|24.55|26.85|24.45|0
1649677800000|2022-04-11 11:50:00|26.89|24.49|26.91|24.51|26.96|24.56|26.83|24.43|0
1649678100000|2022-04-11 11:55:00|26.92|24.52|27|24.6|27.03|24.63|26.88|24.48|0
1649678400000|2022-04-11 12:00:00|26.98|24.58|26.95|24.55|27.06|24.66|26.87|24.47|0
1649678700000|2022-04-11 12:05:00|26.96|24.56|27.17|24.77|27.21|24.81|26.95|24.55|0
1649679000000|2022-04-11 12:10:00|27.19|24.79|27.14|24.74|27.31|24.91|27.13|24.73|0
1649679300000|2022-04-11 12:15:00|27.15|24.75|27.16|24.76|27.23|24.83|27.09|24.69|0
1649679600000|2022-04-11 12:20:00|27.15|24.75|27.34|24.94|27.38|24.98|27.12|24.72|0
1649679900000|2022-04-11 12:25:00|27.35|24.95|27.31|24.91|27.36|24.96|27.23|24.83|0
1649680200000|2022-04-11 12:30:00|27.28|24.88|27.26|24.86|27.35|24.95|27.18|24.78|0
1649680500000|2022-04-11 12:35:00|27.27|24.87|27.33|24.93|27.33|24.93|27.18|24.78|0
1649680800000|2022-04-11 12:40:00|27.3|24.9|27.19|24.79|27.36|24.96|27.19|24.79|0
1649681100000|2022-04-11 12:45:00|27.17|24.77|27.06|24.66|27.17|24.77|27.02|24.62|0
1649681400000|2022-04-11 12:50:00|27.07|24.67|26.95|24.55|27.08|24.68|26.33|23.93|0
1649681700000|2022-04-11 12:55:00|26.96|24.56|26.98|24.58|26.98|24.58|26.86|24.46|0
1649682000000|2022-04-11 13:00:00|26.97|24.57|26.87|24.47|26.99|24.59|26.85|24.45|0
1649682300000|2022-04-11 13:05:00|26.88|24.48|27.01|24.61|27.01|24.61|26.87|24.47|0
1649682600000|2022-04-11 13:10:00|27.03|24.63|26.87|24.47|27.07|24.67|26.87|24.47|0
1649682900000|2022-04-11 13:15:00|26.86|24.46|26.89|24.49|26.89|24.49|26.81|24.41|0
1649683200000|2022-04-11 13:20:00|26.9|24.5|26.9|24.5|27.01|24.61|26.84|24.44|0
1649683500000|2022-04-11 13:25:00|26.89|24.49|27.02|24.62|27.05|24.65|26.8|24.4|0
1649683800000|2022-04-11 13:30:00|27.01|24.61|27.03|24.63|27.14|24.74|26.67|24.27|0
1649684100000|2022-04-11 13:35:00|27.06|24.66|27.41|25.01|27.42|25.02|26.62|24.22|0
1649684400000|2022-04-11 13:40:00|27.39|24.99|27.03|24.63|27.62|25.22|26.94|24.54|0
1649684700000|2022-04-11 13:45:00|27.08|24.68|27.03|24.63|27.27|24.87|26.91|24.51|0
1649685000000|2022-04-11 13:50:00|27.04|24.64|26.97|24.57|27.26|24.86|26.82|24.42|0
1649685300000|2022-04-11 13:55:00|26.95|24.55|27|24.6|27.17|24.77|26.87|24.47|0
1649685600000|2022-04-11 14:00:00|27.03|24.63|27.26|24.86|27.33|24.93|26.87|24.47|0
1649685900000|2022-04-11 14:05:00|27.29|24.89|27.08|24.68|27.39|24.99|26.99|24.59|0
1649686200000|2022-04-11 14:10:00|27.06|24.66|27.12|24.72|27.23|24.83|26.89|24.49|0
1649686500000|2022-04-11 14:15:00|27.11|24.71|27.33|24.93|27.36|24.96|26.85|24.45|0
1649686800000|2022-04-11 14:20:00|27.38|24.98|27.41|25.01|27.45|25.05|27.2|24.8|0
1649687100000|2022-04-11 14:25:00|27.39|24.99|27.75|25.35|27.9|25.5|26.87|24.47|0
1649687400000|2022-04-11 14:30:00|27.83|25.43|28.27|25.87|28.84|26.44|27.71|25.31|0
1649687700000|2022-04-11 14:35:00|28.25|25.85|28.38|25.98|28.49|26.09|28.19|25.79|0
1649688000000|2022-04-11 14:40:00|28.4|26|28.54|26.14|28.61|26.21|28.36|25.96|0
1649688300000|2022-04-11 14:45:00|28.55|26.15|28.57|26.17|28.61|26.21|28.43|26.03|0
1649688600000|2022-04-11 14:50:00|28.56|26.16|28.32|25.92|28.59|26.19|28.28|25.88|0
1649688900000|2022-04-11 14:55:00|28.34|25.94|28.44|26.04|28.48|26.08|28.29|25.89|0
1649689200000|2022-04-11 15:00:00|28.51|26.11|28.43|26.03|28.51|26.11|28.29|25.89|0
1649689500000|2022-04-11 15:05:00|28.44|26.04|28.58|26.18|28.62|26.22|28.43|26.03|0
1649689800000|2022-04-11 15:10:00|28.59|26.19|28.63|26.23|28.72|26.32|28.49|26.09|0
1649690100000|2022-04-11 15:15:00|28.64|26.24|28.68|26.28|28.76|26.36|28.56|26.16|0
1649690400000|2022-04-11 15:20:00|28.69|26.29|28.74|26.34|28.77|26.37|28.62|26.22|0
1649690700000|2022-04-11 15:25:00|28.76|26.36|27.73|25.33|28.86|26.46|27.72|25.32|0
1649691000000|2022-04-11 15:30:00|27.76|25.36|27.49|25.09|27.78|25.38|27.46|25.06|0
1649691300000|2022-04-11 15:35:00|27.48|25.08|27.62|25.22|27.62|25.22|27.36|24.96|0
1649691600000|2022-04-11 15:40:00|27.6|25.2|27.47|25.07|27.62|25.22|27.42|25.02|0
1649691900000|2022-04-11 15:45:00|27.45|25.05|27.55|25.15|27.62|25.22|27.35|24.95|0
1649692200000|2022-04-11 15:50:00|27.54|25.14|27.5|25.1|27.63|25.23|27.4|25|0
1649692500000|2022-04-11 15:55:00|27.51|25.11|27.64|25.24|27.69|25.29|27.5|25.1|0
1649692800000|2022-04-11 16:00:00|27.65|25.25|27.69|25.29|27.8|25.4|27.64|25.24|0
1649693100000|2022-04-11 16:05:00|27.66|25.26|27.62|25.22|27.67|25.27|27.55|25.15|0
1649693400000|2022-04-11 16:10:00|27.61|25.21|27.73|25.33|27.77|25.37|27.57|25.17|0
1649693700000|2022-04-11 16:15:00|27.71|25.31|27.67|25.27|27.78|25.38|27.67|25.27|0
1649694000000|2022-04-11 16:20:00|27.64|25.24|27.74|25.34|27.78|25.38|27.61|25.21|0
1649694300000|2022-04-11 16:25:00|27.76|25.36|27.84|25.44|27.84|25.44|27.74|25.34|0
1649694600000|2022-04-11 16:30:00|27.83|25.43|27.8|25.4|27.91|25.51|27.78|25.38|0
1649694900000|2022-04-11 16:35:00|27.79|25.39|27.81|25.41|27.87|25.47|27.76|25.36|0
1649695200000|2022-04-11 16:40:00|27.83|25.43|27.9|25.5|27.97|25.57|27.81|25.41|0
1649695500000|2022-04-11 16:45:00|27.89|25.49|27.74|25.34|27.89|25.49|27.69|25.29|0
1649695800000|2022-04-11 16:50:00|27.75|25.35|27.92|25.52|28.01|25.61|27.69|25.29|0
1649696100000|2022-04-11 16:55:00|27.94|25.54|27.77|25.37|27.98|25.58|27.73|25.33|0
1649696400000|2022-04-11 17:00:00|27.78|25.38|27.5|25.1|27.78|25.38|27.45|25.05|0
1649696700000|2022-04-11 17:05:00|27.51|25.11|27.54|25.14|27.57|25.17|27.41|25.01|0
1649697000000|2022-04-11 17:10:00|27.53|25.13|27.44|25.04|27.58|25.18|27.41|25.01|0
1649697300000|2022-04-11 17:15:00|27.46|25.06|27.63|25.23|27.72|25.32|27.44|25.04|0
1649697600000|2022-04-11 17:20:00|27.59|25.19|27.88|25.48|27.92|25.52|27.59|25.19|0
1649697900000|2022-04-11 17:25:00|27.85|25.45|27.83|25.43|27.95|25.55|27.76|25.36|0
1649698200000|2022-04-11 17:30:00|27.84|25.44|27.64|25.24|27.84|25.44|27.64|25.24|0
1649698500000|2022-04-11 17:35:00|27.62|25.22|27.7|25.3|27.88|25.48|27.54|25.14|0
1649698800000|2022-04-11 17:40:00|27.72|25.32|27.72|25.32|27.75|25.35|27.55|25.15|0
1649699100000|2022-04-11 17:45:00|27.74|25.34|27.7|25.3|27.75|25.35|27.63|25.23|0
1649699400000|2022-04-11 17:50:00|27.71|25.31|27.73|25.33|27.76|25.36|27.67|25.27|0
1649699700000|2022-04-11 17:55:00|27.75|25.35|27.59|25.19|27.8|25.4|27.57|25.17|0
1649700000000|2022-04-11 18:00:00|27.58|25.18|27.76|25.36|27.83|25.43|27.53|25.13|0
1649700300000|2022-04-11 18:05:00|27.73|25.33|27.47|25.07|27.79|25.39|27.39|24.99|0
1649700600000|2022-04-11 18:10:00|27.49|25.09|27.88|25.48|27.92|25.52|27.43|25.03|0
1649700900000|2022-04-11 18:15:00|27.91|25.51|28.01|25.61|28.02|25.62|27.88|25.48|0
1649701200000|2022-04-11 18:20:00|28.02|25.62|27.95|25.55|28.02|25.62|27.93|25.53|0
1649701500000|2022-04-11 18:25:00|27.96|25.56|27.9|25.5|27.99|25.59|27.86|25.46|0
1649701800000|2022-04-11 18:30:00|27.95|25.55|27.82|25.42|28.06|25.66|27.81|25.41|0
1649702100000|2022-04-11 18:35:00|27.85|25.45|27.78|25.38|27.92|25.52|27.78|25.38|0
1649702400000|2022-04-11 18:40:00|27.75|25.35|27.77|25.37|27.86|25.46|27.67|25.27|0
1649702700000|2022-04-11 18:45:00|27.76|25.36|27.48|25.08|27.78|25.38|27.47|25.07|0
1649703000000|2022-04-11 18:50:00|27.49|25.09|27.49|25.09|27.53|25.13|27.27|24.87|0
1649703300000|2022-04-11 18:55:00|27.48|25.08|27.44|25.04|27.49|25.09|27.38|24.98|0
1649703600000|2022-04-11 19:00:00|27.45|25.05|27.65|25.25|27.68|25.28|27.17|24.77|0
1649703900000|2022-04-11 19:05:00|27.64|25.24|27.58|25.18|27.76|25.36|27.58|25.18|0
1649704200000|2022-04-11 19:10:00|27.55|25.15|27.74|25.34|27.75|25.35|27.49|25.09|0
1649704500000|2022-04-11 19:15:00|27.71|25.31|27.81|25.41|27.91|25.51|27.71|25.31|0
1649704800000|2022-04-11 19:20:00|27.84|25.44|27.94|25.54|27.95|25.55|27.82|25.42|0
1649705100000|2022-04-11 19:25:00|27.95|25.55|28.18|25.78|28.21|25.81|27.92|25.52|0
1649705400000|2022-04-11 19:30:00|28.19|25.79|28.47|26.07|28.48|26.08|28.15|25.75|0
1649705700000|2022-04-11 19:35:00|28.5|26.1|28.39|25.99|28.55|26.15|28.39|25.99|0
1649706000000|2022-04-11 19:40:00|28.4|26|28.47|26.07|28.55|26.15|28.26|25.86|0
1649706300000|2022-04-11 19:45:00|28.48|26.08|27.9|25.5|28.66|26.26|27.8|25.4|0
1649706600000|2022-04-11 19:50:00|27.8|25.4|28.18|25.78|28.18|25.78|27.69|25.29|0
1649706900000|2022-04-11 19:55:00|28.15|25.75|27.91|25.51|28.24|25.84|27.89|25.49|0
1649707200000|2022-04-11 20:00:00|28.05|25.65|28.15|25.75|28.15|25.75|27.78|25.38|0
1649707500000|2022-04-11 20:05:00|28.14|25.74|27.98|25.58|28.14|25.74|27.98|25.58|0
1649707800000|2022-04-11 20:10:00|28|25.6|28.05|25.65|28.05|25.65|27.87|25.47|0
1649708100000|2022-04-11 20:15:00|28.17|25.49|28.16|25.48|28.19|25.5|28.09|25.42|0
1649708400000|2022-04-11 20:20:00|28.15|25.47|28.21|25.52|28.23|25.54|28.13|25.45|0
1649708700000|2022-04-11 20:25:00|28.22|25.54|28.25|25.56|28.25|25.56|28.2|25.51|0
1649709000000|2022-04-11 20:30:00|28.24|25.55|28.25|25.56|28.29|25.6|28.22|25.54|0
1649709300000|2022-04-11 20:35:00|28.24|25.55|28.1|25.42|28.24|25.55|28.1|25.42|0
1649709600000|2022-04-11 20:40:00|28.09|25.41|28.51|25.8|28.54|25.82|28.09|25.41|0
1649709900000|2022-04-11 20:45:00|28.5|25.78|28.51|25.8|28.57|25.85|28.5|25.78|0
1649710200000|2022-04-11 20:50:00|28.5|25.78|28.5|25.78|28.52|25.81|28.47|25.76|0
1649710500000|2022-04-11 20:55:00|28.48|25.77|28.47|25.76|28.5|25.78|28.46|25.75|0
1649710800000|2022-04-11 21:00:00|28.48|25.77|28.48|25.77|28.49|25.78|28.47|25.76|0
1649711100000|2022-04-11 21:05:00|28.49|25.76|28.48|25.77|28.49|25.77|28.47|25.76|0
1649711400000|2022-04-11 21:10:00|28.47|25.76|28.48|25.76|28.48|25.77|28.47|25.76|0
1649711700000|2022-04-11 21:15:00|28.47|25.77|28.47|25.76|28.47|25.77|28.47|25.76|0
1649712000000|2022-04-11 21:20:00|28.46|25.75|28.45|25.74|28.46|25.75|28.42|25.71|0
1649712300000|2022-04-11 21:25:00|28.44|25.73|28.44|25.73|28.46|25.75|28.43|25.72|0
1649712600000|2022-04-11 21:30:00|28.45|25.74|28.45|25.74|28.46|25.75|28.44|25.73|0
1649712900000|2022-04-11 21:35:00|28.44|25.73|28.45|25.74|28.45|25.74|28.43|25.73|0
1649713200000|2022-04-11 21:40:00|28.46|25.75|28.47|25.76|28.47|25.76|28.45|25.74|0
1649713500000|2022-04-11 21:45:00|28.46|25.75|28.46|25.75|28.47|25.76|28.46|25.75|0
1649714100000|2022-04-11 21:55:00|28.47|25.76|28.45|25.74|28.47|25.76|28.44|25.73|0
1649714400000|2022-04-11 22:00:00|28.43|25.72|28.36|25.65|28.43|25.72|28.28|25.59|0
1649714700000|2022-04-11 22:05:00|28.34|25.64|28.39|25.69|28.41|25.7|28.33|25.63|0
1649715000000|2022-04-11 22:10:00|28.38|25.68|28.33|25.63|28.38|25.68|28.33|25.63|0
1649715300000|2022-04-11 22:15:00|28.34|25.64|28.36|25.66|28.36|25.66|28.32|25.63|0
1649715600000|2022-04-11 22:20:00|28.35|25.65|28.36|25.66|28.38|25.68|28.32|25.63|0
1649715900000|2022-04-11 22:25:00|28.35|25.65|28.35|25.65|28.38|25.67|28.33|25.64|0
1649716200000|2022-04-11 22:30:00|28.33|25.64|28.29|25.6|28.33|25.64|28.29|25.6|0
1649716500000|2022-04-11 22:35:00|28.3|25.61|28.28|25.59|28.31|25.61|28.27|25.57|0
1649716800000|2022-04-11 22:40:00|28.29|25.58|28.26|25.57|28.29|25.6|28.26|25.57|0
1649717100000|2022-04-11 22:45:00|28.25|25.56|28.28|25.58|28.28|25.58|28.25|25.56|0
1649717400000|2022-04-11 22:50:00|28.29|25.59|28.27|25.58|28.3|25.61|28.27|25.58|0
1649717700000|2022-04-11 22:55:00|28.26|25.57|28.25|25.56|28.26|25.57|28.23|25.54|0
1649718000000|2022-04-11 23:00:00|28.23|25.54|28.3|25.6|28.3|25.6|28.23|25.54|0
1649718300000|2022-04-11 23:05:00|28.31|25.62|28.32|25.63|28.36|25.66|28.31|25.61|0
1649718600000|2022-04-11 23:10:00|28.34|25.64|28.36|25.66|28.4|25.7|28.32|25.63|0
1649718900000|2022-04-11 23:15:00|28.38|25.67|28.4|25.7|28.43|25.72|28.36|25.66|0
1649719200000|2022-04-11 23:20:00|28.42|25.71|28.52|25.81|28.56|25.84|28.35|25.65|0
1649719500000|2022-04-11 23:25:00|28.49|25.78|28.5|25.79|28.58|25.85|28.47|25.76|0
1649719800000|2022-04-11 23:30:00|28.51|25.8|28.48|25.77|28.55|25.83|28.4|25.69|0
1649720100000|2022-04-11 23:35:00|28.49|25.78|28.54|25.83|28.57|25.85|28.49|25.77|0
1649720400000|2022-04-11 23:40:00|28.56|25.84|28.52|25.8|28.56|25.84|28.48|25.76|0
1649720700000|2022-04-11 23:45:00|28.53|25.81|28.64|25.91|28.64|25.91|28.5|25.79|0
1649721000000|2022-04-11 23:50:00|28.65|25.92|28.68|25.95|28.7|25.97|28.56|25.84|0
1649721300000|2022-04-11 23:55:00|28.69|25.96|28.61|25.88|28.73|25.99|28.59|25.87|0
1649721600000|2022-04-12 00:00:00|28.63|25.91|28.55|25.83|28.63|25.91|28.44|25.74|0
1649721900000|2022-04-12 00:05:00|28.57|25.84|28.65|25.92|28.67|25.94|28.52|25.81|0
1649722200000|2022-04-12 00:10:00|28.66|25.93|28.69|25.96|28.75|26.02|28.65|25.92|0
1649722500000|2022-04-12 00:15:00|28.7|25.97|28.64|25.91|28.74|26|28.52|25.8|0
1649722800000|2022-04-12 00:20:00|28.63|25.9|28.59|25.87|28.68|25.95|28.55|25.83|0
1649723100000|2022-04-12 00:25:00|28.57|25.86|28.61|25.89|28.65|25.92|28.52|25.8|0
1649723400000|2022-04-12 00:30:00|28.6|25.88|28.65|25.92|28.68|25.95|28.54|25.83|0
1649723700000|2022-04-12 00:35:00|28.64|25.91|28.69|25.96|28.72|25.98|28.58|25.86|0
1649724000000|2022-04-12 00:40:00|28.68|25.95|28.74|26.01|28.74|26.01|28.68|25.95|0
1649724300000|2022-04-12 00:45:00|28.84|26.09|28.91|26.15|28.94|26.18|28.84|26.09|0
1649724600000|2022-04-12 00:50:00|28.89|26.14|29.07|26.3|29.09|26.32|28.89|26.14|0
1649724900000|2022-04-12 00:55:00|29.11|26.34|29.28|26.49|29.33|26.54|29.07|26.3|0
1649725200000|2022-04-12 01:00:00|29.29|26.5|29.25|26.46|29.35|26.55|29.21|26.43|0
1649725500000|2022-04-12 01:05:00|29.26|26.47|29.26|26.47|29.32|26.52|29.23|26.45|0
1649725800000|2022-04-12 01:10:00|29.27|26.49|29.3|26.51|29.32|26.52|29.27|26.49|0
1649726100000|2022-04-12 01:15:00|29.29|26.5|29.3|26.51|29.31|26.52|29.23|26.45|0
1649726400000|2022-04-12 01:20:00|29.31|26.52|29.31|26.52|29.31|26.52|29.23|26.45|0
1649726700000|2022-04-12 01:25:00|29.35|26.56|29.41|26.61|29.46|26.66|29.34|26.54|0
1649727000000|2022-04-12 01:30:00|29.38|26.58|29.36|26.57|29.43|26.63|29.27|26.48|0
1649727300000|2022-04-12 01:35:00|29.35|26.56|29.39|26.59|29.41|26.61|29.27|26.49|0
1649727600000|2022-04-12 01:40:00|29.41|26.61|29.4|26.6|29.5|26.7|29.36|26.57|0
1649727900000|2022-04-12 01:45:00|29.42|26.62|29.44|26.64|29.47|26.67|29.37|26.58|0
1649728200000|2022-04-12 01:50:00|29.45|26.65|29.59|26.79|29.59|26.79|29.43|26.63|0
1649728500000|2022-04-12 01:55:00|29.57|26.77|29.57|26.77|29.61|26.81|29.52|26.72|0
1649728800000|2022-04-12 02:00:00|29.56|26.76|29.6|26.8|29.6|26.8|29.52|26.72|0
1649729100000|2022-04-12 02:05:00|29.59|26.79|29.46|26.66|29.6|26.8|29.46|26.66|0
1649729400000|2022-04-12 02:10:00|29.45|26.65|29.44|26.64|29.46|26.66|29.4|26.6|0
1649729700000|2022-04-12 02:15:00|29.42|26.62|29.51|26.71|29.53|26.73|29.39|26.6|0
1649730000000|2022-04-12 02:20:00|29.55|26.75|29.55|26.75|29.57|26.77|29.46|26.66|0
1649730300000|2022-04-12 02:25:00|29.56|26.76|29.5|26.7|29.58|26.78|29.48|26.68|0
1649730600000|2022-04-12 02:30:00|29.48|26.68|29.38|26.58|29.5|26.7|29.33|26.54|0
1649730900000|2022-04-12 02:35:00|29.39|26.59|29.44|26.64|29.44|26.64|29.33|26.54|0
1649731200000|2022-04-12 02:40:00|29.43|26.63|29.39|26.59|29.44|26.64|29.39|26.59|0
1649731500000|2022-04-12 02:45:00|29.4|26.6|29.39|26.59|29.41|26.61|29.39|26.59|0
1649731800000|2022-04-12 02:50:00|29.4|26.6|29.38|26.59|29.43|26.63|29.38|26.59|0
1649732100000|2022-04-12 02:55:00|29.4|26.6|29.4|26.6|29.44|26.64|29.38|26.58|0
1649732400000|2022-04-12 03:00:00|29.38|26.58|29.68|26.88|29.71|26.91|29.33|26.53|0
1649732700000|2022-04-12 03:05:00|29.7|26.9|29.7|26.9|29.73|26.93|29.68|26.88|0
1649733000000|2022-04-12 03:10:00|29.69|26.89|29.7|26.9|29.76|26.96|29.69|26.89|0
1649733300000|2022-04-12 03:15:00|29.69|26.89|29.88|27.08|29.91|27.11|29.68|26.88|0
1649733600000|2022-04-12 03:20:00|29.89|27.09|29.88|27.08|29.92|27.12|29.85|27.05|0
1649733900000|2022-04-12 03:25:00|29.86|27.06|29.86|27.06|29.87|27.07|29.82|27.02|0
1649734200000|2022-04-12 03:30:00|29.88|27.08|29.86|27.06|29.88|27.08|29.75|26.95|0
1649734500000|2022-04-12 03:35:00|29.85|27.05|29.82|27.02|29.9|27.1|29.8|27|0
1649734800000|2022-04-12 03:40:00|29.83|27.03|29.86|27.06|29.87|27.07|29.82|27.02|0
1649735100000|2022-04-12 03:45:00|29.85|27.05|29.86|27.06|29.87|27.07|29.82|27.02|0
1649735400000|2022-04-12 03:50:00|29.84|27.04|29.86|27.06|29.9|27.1|29.82|27.02|0
1649735700000|2022-04-12 03:55:00|29.84|27.04|29.88|27.08|29.92|27.12|29.84|27.04|0
1649736000000|2022-04-12 04:00:00|29.87|27.07|29.87|27.07|29.89|27.09|29.81|27.01|0
1649736300000|2022-04-12 04:05:00|29.86|27.06|29.91|27.11|29.92|27.12|29.81|27.01|0
1649736600000|2022-04-12 04:10:00|29.89|27.09|29.89|27.09|29.91|27.11|29.87|27.07|0
1649736900000|2022-04-12 04:15:00|29.9|27.1|29.89|27.09|29.9|27.1|29.86|27.06|0
1649737200000|2022-04-12 04:20:00|29.88|27.08|29.87|27.07|29.89|27.09|29.86|27.06|0
1649737500000|2022-04-12 04:25:00|29.89|27.09|30.05|27.25|30.08|27.28|29.88|27.08|0
1649737800000|2022-04-12 04:30:00|30.06|27.26|30.03|27.23|30.06|27.26|29.99|27.19|0
1649738100000|2022-04-12 04:35:00|30.02|27.22|30.02|27.22|30.05|27.25|29.99|27.19|0
1649738400000|2022-04-12 04:40:00|30.01|27.21|30.05|27.25|30.07|27.27|30.01|27.21|0
1649738700000|2022-04-12 04:45:00|30.06|27.26|30.07|27.27|30.08|27.28|30.03|27.23|0
1649739000000|2022-04-12 04:50:00|30.08|27.28|30.06|27.26|30.08|27.28|30.04|27.24|0
1649739300000|2022-04-12 04:55:00|30.07|27.27|30.05|27.25|30.1|27.3|30.05|27.25|0
1649739600000|2022-04-12 05:00:00|30.04|27.24|30.09|27.29|30.12|27.32|29.99|27.19|0
1649739900000|2022-04-12 05:05:00|30.11|27.31|29.94|27.14|30.11|27.31|29.94|27.14|0
1649740200000|2022-04-12 05:10:00|29.93|27.13|29.79|26.99|29.96|27.16|29.79|26.99|0
1649740500000|2022-04-12 05:15:00|29.78|26.98|29.54|26.74|29.79|26.99|29.54|26.74|0
1649740800000|2022-04-12 05:20:00|29.53|26.73|29.7|26.9|29.7|26.9|29.51|26.71|0
1649741100000|2022-04-12 05:25:00|29.68|26.88|29.76|26.96|29.76|26.96|29.68|26.88|0
1649741400000|2022-04-12 05:30:00|29.75|26.95|29.71|26.91|29.78|26.98|29.69|26.89|0
1649741700000|2022-04-12 05:35:00|29.69|26.89|29.56|26.76|29.77|26.97|29.56|26.76|0
1649742000000|2022-04-12 05:40:00|29.57|26.77|29.59|26.79|29.68|26.88|29.55|26.75|0
1649742300000|2022-04-12 05:45:00|29.6|26.8|29.62|26.82|29.69|26.89|29.58|26.78|0
1649742600000|2022-04-12 05:50:00|29.63|26.83|29.28|26.49|29.65|26.85|29.28|26.49|0
1649742900000|2022-04-12 05:55:00|29.29|26.5|29.38|26.58|29.4|26.6|29.28|26.49|0
1649743200000|2022-04-12 06:00:00|29.39|26.6|29.52|26.72|29.61|26.81|29.28|26.49|0
1649743500000|2022-04-12 06:05:00|29.51|26.71|29.36|26.56|29.57|26.77|29.36|26.56|0
1649743800000|2022-04-12 06:10:00|29.37|26.57|29.29|26.5|29.37|26.57|29.27|26.48|0
1649744100000|2022-04-12 06:15:00|29.27|26.48|29.26|26.47|29.35|26.56|29.26|26.47|0
1649744400000|2022-04-12 06:20:00|29.27|26.48|29.38|26.58|29.38|26.58|29.26|26.47|0
1649744700000|2022-04-12 06:25:00|29.37|26.57|29.28|26.49|29.37|26.58|29.28|26.49|0
1649745000000|2022-04-12 06:30:00|29.3|26.51|29.28|26.49|29.35|26.56|29.27|26.48|0
1649745300000|2022-04-12 06:35:00|29.27|26.48|28.99|26.23|29.27|26.48|28.95|26.19|0
1649745600000|2022-04-12 06:40:00|29|26.24|29.12|26.34|29.12|26.35|28.95|26.19|0
1649745900000|2022-04-12 06:45:00|29.14|26.35|29.16|26.39|29.24|26.45|29.07|26.3|0
1649746200000|2022-04-12 06:50:00|29.15|26.37|29.18|26.4|29.22|26.44|29.14|26.36|0
1649746500000|2022-04-12 06:55:00|29.22|26.44|29.07|26.3|29.26|26.47|29.07|26.3|0
1649746800000|2022-04-12 07:00:00|29.08|26.31|29.33|26.53|29.33|26.53|28.98|26.22|0
1649747100000|2022-04-12 07:05:00|29.16|26.76|28.26|25.86|29.29|26.89|28.14|25.74|0
1649747400000|2022-04-12 07:10:00|28.27|25.87|28.13|25.73|28.3|25.9|27.98|25.58|0
1649747700000|2022-04-12 07:15:00|28.11|25.71|28.37|25.97|28.5|26.1|28.11|25.71|0
1649748000000|2022-04-12 07:20:00|28.38|25.98|28.29|25.89|28.62|26.22|28.27|25.87|0
1649748300000|2022-04-12 07:25:00|28.32|25.92|28.8|26.4|28.93|26.53|28.19|25.79|0
1649748600000|2022-04-12 07:30:00|28.82|26.42|29.03|26.63|29.13|26.73|28.82|26.42|0
1649748900000|2022-04-12 07:35:00|29.04|26.64|29.12|26.72|29.26|26.86|29.01|26.61|0
1649749200000|2022-04-12 07:40:00|29.14|26.74|29.25|26.85|29.32|26.92|29.09|26.69|0
1649749500000|2022-04-12 07:45:00|29.29|26.89|28.9|26.5|29.3|26.9|28.9|26.5|0
1649749800000|2022-04-12 07:50:00|28.92|26.52|28.86|26.46|29.06|26.66|28.77|26.37|0
1649750100000|2022-04-12 07:55:00|28.84|26.44|28.82|26.42|28.86|26.46|28.74|26.34|0
1649750400000|2022-04-12 08:00:00|28.83|26.43|28.86|26.46|28.9|26.5|28.69|26.29|0
1649750700000|2022-04-12 08:05:00|28.87|26.47|28.78|26.38|28.91|26.51|28.77|26.37|0
1649751000000|2022-04-12 08:10:00|28.77|26.37|28.66|26.26|28.79|26.39|28.65|26.25|0
1649751300000|2022-04-12 08:15:00|28.65|26.25|28.64|26.24|28.69|26.29|28.54|26.14|0
1649751600000|2022-04-12 08:20:00|28.61|26.21|28.47|26.07|28.62|26.22|28.44|26.04|0
1649751900000|2022-04-12 08:25:00|28.5|26.1|28.47|26.07|28.63|26.23|28.43|26.03|0
1649752200000|2022-04-12 08:30:00|28.49|26.09|28.3|25.9|28.51|26.11|28.26|25.86|0
1649752500000|2022-04-12 08:35:00|28.28|25.88|28.13|25.73|28.28|25.88|28.08|25.68|0
1649752800000|2022-04-12 08:40:00|28.12|25.72|28.11|25.71|28.13|25.73|28.03|25.63|0
1649753100000|2022-04-12 08:45:00|28.09|25.69|28.05|25.65|28.15|25.75|27.96|25.56|0
1649753400000|2022-04-12 08:50:00|28.04|25.64|27.94|25.54|28.04|25.64|27.89|25.49|0
1649753700000|2022-04-12 08:55:00|27.93|25.53|27.94|25.54|28.85|26.45|27.32|24.92|0
1649754000000|2022-04-12 09:00:00|28.25|25.85|28.21|25.81|28.34|25.94|28.19|25.79|0
1649754300000|2022-04-12 09:05:00|28.23|25.83|28.06|25.66|28.23|25.83|28.02|25.62|0
1649754600000|2022-04-12 09:10:00|28.07|25.67|28.26|25.86|28.3|25.9|28.06|25.66|0
1649754900000|2022-04-12 09:15:00|28.25|25.85|28.22|25.82|28.31|25.91|28.18|25.78|0
1649755200000|2022-04-12 09:20:00|28.23|25.83|28.25|25.85|28.36|25.96|28.21|25.81|0
1649755500000|2022-04-12 09:25:00|28.26|25.86|28.14|25.74|28.28|25.88|28.12|25.72|0
1649755800000|2022-04-12 09:30:00|28.16|25.76|28.1|25.7|28.19|25.79|28.01|25.61|0
1649756100000|2022-04-12 09:35:00|28.09|25.69|28.04|25.64|28.14|25.74|28|25.6|0
1649756400000|2022-04-12 09:40:00|28.03|25.63|27.97|25.57|28.04|25.64|27.97|25.57|0
1649756700000|2022-04-12 09:45:00|27.96|25.56|28.07|25.67|28.1|25.7|27.93|25.53|0
1649757000000|2022-04-12 09:50:00|28.06|25.66|27.87|25.47|28.06|25.66|27.87|25.47|0
1649757300000|2022-04-12 09:55:00|27.88|25.48|27.99|25.59|28.01|25.61|27.83|25.43|0
1649757600000|2022-04-12 10:00:00|28|25.6|27.93|25.53|28.02|25.62|27.84|25.44|0
1649757900000|2022-04-12 10:05:00|27.94|25.54|27.95|25.55|28.04|25.64|27.91|25.51|0
1649758200000|2022-04-12 10:10:00|27.94|25.54|27.99|25.59|28.02|25.62|27.85|25.45|0
1649758500000|2022-04-12 10:15:00|28|25.6|28.1|25.7|28.1|25.7|27.98|25.58|0
1649758800000|2022-04-12 10:20:00|28.09|25.69|28.08|25.68|28.15|25.75|28.04|25.64|0
1649759100000|2022-04-12 10:25:00|28.09|25.69|27.97|25.57|28.17|25.77|27.97|25.57|0
1649759400000|2022-04-12 10:30:00|27.99|25.59|27.92|25.52|28.04|25.64|27.91|25.51|0
1649759700000|2022-04-12 10:35:00|27.88|25.48|27.78|25.38|27.88|25.48|27.72|25.32|0
1649760000000|2022-04-12 10:40:00|27.79|25.39|27.78|25.38|27.89|25.49|27.75|25.35|0
1649760300000|2022-04-12 10:45:00|27.77|25.37|27.84|25.44|27.88|25.48|27.75|25.35|0
1649760600000|2022-04-12 10:50:00|27.83|25.43|27.78|25.38|27.84|25.44|27.78|25.38|0
1649760900000|2022-04-12 10:55:00|27.76|25.36|27.9|25.5|27.91|25.51|27.75|25.35|0
1649761200000|2022-04-12 11:00:00|27.91|25.51|27.91|25.51|27.94|25.54|27.84|25.44|0
1649761500000|2022-04-12 11:05:00|27.93|25.53|27.99|25.59|27.99|25.59|27.88|25.48|0
1649761800000|2022-04-12 11:10:00|28|25.6|28.08|25.68|28.09|25.69|27.99|25.59|0
1649762100000|2022-04-12 11:15:00|28.06|25.66|28.04|25.64|28.18|25.78|28.01|25.61|0
1649762400000|2022-04-12 11:20:00|28.05|25.65|28.02|25.62|28.05|25.65|27.93|25.53|0
1649762700000|2022-04-12 11:25:00|28.03|25.63|27.88|25.48|28.05|25.65|27.87|25.47|0
1649763000000|2022-04-12 11:30:00|27.87|25.47|27.79|25.39|27.88|25.48|27.75|25.35|0
1649763300000|2022-04-12 11:35:00|27.8|25.4|27.8|25.4|27.89|25.49|27.74|25.34|0
1649763600000|2022-04-12 11:40:00|27.81|25.41|27.79|25.39|27.94|25.54|27.72|25.32|0
1649763900000|2022-04-12 11:45:00|27.77|25.37|27.74|25.34|27.77|25.37|27.7|25.3|0
1649764200000|2022-04-12 11:50:00|27.73|25.33|27.72|25.32|27.75|25.35|27.67|25.27|0
1649764500000|2022-04-12 11:55:00|27.73|25.33|27.68|25.28|27.78|25.38|27.67|25.27|0
1649764800000|2022-04-12 12:00:00|27.67|25.27|27.68|25.28|27.78|25.38|27.67|25.27|0
1649765100000|2022-04-12 12:05:00|27.67|25.27|27.44|25.04|27.68|25.28|27.42|25.02|0
1649765400000|2022-04-12 12:10:00|27.45|25.05|27.44|25.04|27.5|25.1|27.41|25.01|0
1649765700000|2022-04-12 12:15:00|27.45|25.05|27.53|25.13|27.53|25.13|27.41|25.01|0
1649766000000|2022-04-12 12:20:00|27.51|25.11|27.52|25.12|27.56|25.16|27.46|25.06|0
1649766300000|2022-04-12 12:25:00|27.54|25.14|27.85|25.45|28.14|25.74|27.54|25.14|0
1649766600000|2022-04-12 12:30:00|27.42|25.02|26.86|24.46|27.89|25.49|26.68|24.28|0
1649766900000|2022-04-12 12:35:00|26.89|24.49|27.06|24.66|27.19|24.79|26.89|24.49|0
1649767200000|2022-04-12 12:40:00|27.07|24.67|26.36|23.96|27.1|24.7|26.31|23.91|0
1649767500000|2022-04-12 12:45:00|26.35|23.95|26.04|23.64|26.35|23.95|26.01|23.61|0
1649767800000|2022-04-12 12:50:00|26.05|23.65|25.85|23.45|26.19|23.79|25.85|23.45|0
1649768100000|2022-04-12 12:55:00|25.84|23.44|25.92|23.52|25.95|23.55|25.67|23.27|0
1649768400000|2022-04-12 13:00:00|25.93|23.53|26.01|23.61|26.02|23.62|25.92|23.52|0
1649768700000|2022-04-12 13:05:00|26|23.6|26.25|23.85|26.37|23.97|25.91|23.51|0
1649769000000|2022-04-12 13:10:00|26.28|23.88|26.51|24.11|26.52|24.12|26.27|23.87|0
1649769300000|2022-04-12 13:15:00|26.5|24.1|26.48|24.08|26.54|24.14|26.36|23.96|0
1649769600000|2022-04-12 13:20:00|26.46|24.06|26.68|24.28|26.74|24.34|26.45|24.05|0
1649769900000|2022-04-12 13:25:00|26.69|24.29|26.76|24.36|26.76|24.36|26.54|24.14|0
1649770200000|2022-04-12 13:30:00|26.7|24.3|26.93|24.53|27.09|24.69|26.7|24.3|0
1649770500000|2022-04-12 13:35:00|26.86|24.46|26.45|24.05|27.08|24.68|26.3|23.9|0
1649770800000|2022-04-12 13:40:00|26.38|23.98|26.27|23.87|26.75|24.35|26.26|23.86|0
1649771100000|2022-04-12 13:45:00|26.26|23.86|26.09|23.69|26.38|23.98|25.99|23.59|0
1649771400000|2022-04-12 13:50:00|26.11|23.71|25.96|23.56|26.96|24.56|25.75|23.35|0
1649771700000|2022-04-12 13:55:00|25.99|23.59|26.1|23.7|26.22|23.82|25.99|23.59|0
1649772000000|2022-04-12 14:00:00|26.09|23.69|26.27|23.87|26.41|24.01|26.01|23.61|0
1649772300000|2022-04-12 14:05:00|26.28|23.88|26.36|23.96|26.54|24.14|26.27|23.87|0
1649772600000|2022-04-12 14:10:00|26.33|23.93|26.24|23.84|26.45|24.05|26.21|23.81|0
1649772900000|2022-04-12 14:15:00|26.23|23.83|26.62|24.22|26.65|24.25|26.18|23.78|0
1649773200000|2022-04-12 14:20:00|26.59|24.19|26.53|24.13|26.64|24.24|26.32|23.92|0
1649773500000|2022-04-12 14:25:00|26.51|24.11|26.82|24.42|26.82|24.42|26.49|24.09|0
1649773800000|2022-04-12 14:30:00|26.79|24.39|26.77|24.37|26.95|24.55|26.73|24.33|0
1649774100000|2022-04-12 14:35:00|26.74|24.34|27.11|24.71|27.16|24.76|26.68|24.28|0
1649774400000|2022-04-12 14:40:00|27.12|24.72|27.1|24.7|27.24|24.84|27.01|24.61|0
1649774700000|2022-04-12 14:45:00|27.12|24.72|26.87|24.47|27.19|24.79|26.07|23.67|0
1649775000000|2022-04-12 14:50:00|26.86|24.46|26.88|24.48|27.08|24.68|26.85|24.45|0
1649775300000|2022-04-12 14:55:00|26.9|24.5|26.89|24.49|27.01|24.61|26.79|24.39|0
1649775600000|2022-04-12 15:00:00|26.91|24.51|26.72|24.32|27.09|24.69|26.67|24.27|0
1649775900000|2022-04-12 15:05:00|26.73|24.33|27.01|24.61|27.04|24.64|26.7|24.3|0
1649776200000|2022-04-12 15:10:00|27|24.6|26.78|24.38|27.04|24.64|26.76|24.36|0
1649776500000|2022-04-12 15:15:00|26.74|24.34|26.53|24.13|26.8|24.4|26.52|24.12|0
1649776800000|2022-04-12 15:20:00|26.51|24.11|26.43|24.03|26.54|24.14|26.34|23.94|0
1649777100000|2022-04-12 15:25:00|26.38|23.98|26.08|23.68|26.63|24.23|25.76|23.36|0
1649777400000|2022-04-12 15:30:00|26.05|23.65|25.95|23.55|26.05|23.65|25.86|23.46|0
1649777700000|2022-04-12 15:35:00|25.91|23.51|26.17|23.77|26.21|23.81|25.86|23.46|0
1649778000000|2022-04-12 15:40:00|26.16|23.76|26.13|23.73|26.22|23.82|26.05|23.65|0
1649778300000|2022-04-12 15:45:00|26.11|23.71|26.23|23.83|26.28|23.88|26.07|23.67|0
1649778600000|2022-04-12 15:50:00|26.2|23.8|26.12|23.72|26.36|23.96|26.08|23.68|0
1649778900000|2022-04-12 15:55:00|26.1|23.7|26.25|23.85|26.32|23.92|26.06|23.66|0
1649779200000|2022-04-12 16:00:00|26.23|23.83|26.4|24|26.42|24.02|26.2|23.8|0
1649779500000|2022-04-12 16:05:00|26.38|23.98|26.6|24.2|26.67|24.27|26.32|23.92|0
1649779800000|2022-04-12 16:10:00|26.59|24.19|26.67|24.27|26.78|24.38|26.59|24.19|0
1649780100000|2022-04-12 16:15:00|26.64|24.24|26.53|24.13|26.72|24.32|26.3|23.9|0
1649780400000|2022-04-12 16:20:00|26.56|24.16|26.89|24.49|26.9|24.5|26.56|24.16|0
1649780700000|2022-04-12 16:25:00|26.91|24.51|27.15|24.75|27.21|24.81|26.91|24.51|0
1649781000000|2022-04-12 16:30:00|27.2|24.8|27.2|24.8|27.2|24.8|27|24.6|0
1649781300000|2022-04-12 16:35:00|27.22|24.82|27.1|24.7|27.22|24.82|27.01|24.61|0
1649781600000|2022-04-12 16:40:00|27.08|24.68|27.27|24.87|27.33|24.93|27.02|24.62|0
1649781900000|2022-04-12 16:45:00|27.24|24.84|27.14|24.74|27.42|25.02|27.13|24.73|0
1649782200000|2022-04-12 16:50:00|27.13|24.73|27.05|24.65|27.15|24.75|26.86|24.46|0
1649782500000|2022-04-12 16:55:00|27.04|24.64|27.01|24.61|27.05|24.65|26.93|24.53|0
1649782800000|2022-04-12 17:00:00|27.03|24.63|27.05|24.65|27.36|24.96|25.86|23.46|0
1649783100000|2022-04-12 17:05:00|26.98|24.58|26.99|24.59|27.12|24.72|26.87|24.47|0
1649783400000|2022-04-12 17:10:00|27.01|24.61|26.71|24.31|27.01|24.61|26.58|24.18|0
1649783700000|2022-04-12 17:15:00|26.73|24.33|26.7|24.3|26.91|24.51|26.69|24.29|0
1649784000000|2022-04-12 17:20:00|26.69|24.29|26.74|24.34|26.86|24.46|26.43|24.03|0
1649784300000|2022-04-12 17:25:00|26.76|24.36|26.91|24.51|26.93|24.53|26.73|24.33|0
1649784600000|2022-04-12 17:30:00|26.9|24.5|26.86|24.46|27.09|24.69|26.81|24.41|0
1649784900000|2022-04-12 17:35:00|26.88|24.48|26.52|24.12|26.93|24.53|26.24|23.84|0
1649785200000|2022-04-12 17:40:00|26.53|24.13|26.79|24.39|26.83|24.43|26.47|24.07|0
1649785500000|2022-04-12 17:45:00|26.81|24.41|26.91|24.51|27|24.6|26.76|24.36|0
1649785800000|2022-04-12 17:50:00|26.92|24.52|27.21|24.81|27.26|24.86|26.92|24.52|0
1649786100000|2022-04-12 17:55:00|27.22|24.82|27.54|25.14|27.59|25.19|26.4|24|0
1649786400000|2022-04-12 18:00:00|27.53|25.13|27.36|24.96|27.73|25.33|27.35|24.95|0
1649786700000|2022-04-12 18:05:00|27.39|24.99|27.33|24.93|27.42|25.02|27.17|24.77|0
1649787000000|2022-04-12 18:10:00|27.35|24.95|27.74|25.34|27.74|25.34|27.35|24.95|0
1649787300000|2022-04-12 18:15:00|27.75|25.35|28.57|26.17|28.63|26.23|27.72|25.32|0
1649787600000|2022-04-12 18:20:00|28.59|26.19|28.62|26.22|28.64|26.24|28.4|26|0
1649787900000|2022-04-12 18:25:00|28.64|26.24|28.7|26.3|28.72|26.32|28.54|26.14|0
1649788200000|2022-04-12 18:30:00|28.71|26.31|28.65|26.25|28.97|26.57|28.6|26.2|0
1649788500000|2022-04-12 18:35:00|28.69|26.29|28.67|26.27|28.78|26.38|28.46|26.06|0
1649788800000|2022-04-12 18:40:00|28.69|26.29|28.74|26.34|28.87|26.47|28.59|26.19|0
1649789100000|2022-04-12 18:45:00|28.72|26.32|28.51|26.11|28.72|26.32|28.33|25.93|0
1649789400000|2022-04-12 18:50:00|28.49|26.09|28.44|26.04|28.7|26.3|28.41|26.01|0
1649789700000|2022-04-12 18:55:00|28.45|26.05|28.53|26.13|28.6|26.2|28.31|25.91|0
1649790000000|2022-04-12 19:00:00|28.58|26.18|29.08|26.68|29.11|26.71|28.44|26.04|0
1649790300000|2022-04-12 19:05:00|29.07|26.67|29.43|27.03|29.44|27.04|28.99|26.59|0
1649790600000|2022-04-12 19:10:00|29.4|27|29.09|26.69|29.55|27.15|28.17|25.77|0
1649790900000|2022-04-12 19:15:00|29.1|26.7|28.92|26.52|29.16|26.76|28.92|26.52|0
1649791200000|2022-04-12 19:20:00|28.9|26.5|28.8|26.4|28.9|26.5|28.63|26.23|0
1649791500000|2022-04-12 19:25:00|28.84|26.44|29.1|26.7|29.3|26.9|28.84|26.44|0
1649791800000|2022-04-12 19:30:00|29.18|26.78|29.11|26.71|29.28|26.88|28.99|26.59|0
1649792100000|2022-04-12 19:35:00|29.17|26.77|28.61|26.21|29.21|26.81|28.54|26.14|0
1649792400000|2022-04-12 19:40:00|28.64|26.24|28.75|26.35|28.81|26.41|28.48|26.08|0
1649792700000|2022-04-12 19:45:00|28.91|26.51|28.59|26.19|29.28|26.88|28.2|25.8|0
1649793000000|2022-04-12 19:50:00|28.61|26.21|28.57|26.17|28.8|26.4|28.43|26.03|0
1649793300000|2022-04-12 19:55:00|28.52|26.12|28.55|26.15|28.69|26.29|28.34|25.94|0
1649793600000|2022-04-12 20:00:00|28.61|26.21|28.71|26.31|28.79|26.39|28.61|26.21|0
1649793900000|2022-04-12 20:05:00|28.66|26.26|28.3|25.9|28.73|26.33|28.3|25.9|0
1649794200000|2022-04-12 20:10:00|28.33|25.93|28.42|26.02|28.42|26.02|28.3|25.9|0
1649794500000|2022-04-12 20:15:00|28.59|25.86|28.56|25.84|28.63|25.9|28.54|25.82|0
1649794800000|2022-04-12 20:20:00|28.57|25.85|28.56|25.84|28.61|25.89|28.56|25.84|0
1649795100000|2022-04-12 20:25:00|28.55|25.82|28.51|25.8|28.57|25.85|28.5|25.79|0
1649795400000|2022-04-12 20:30:00|28.5|25.78|28.51|25.8|28.51|25.8|28.46|25.75|0
1649795700000|2022-04-12 20:35:00|28.5|25.78|28.51|25.79|28.52|25.81|28.5|25.78|0
1649796000000|2022-04-12 20:40:00|28.5|25.78|28.54|25.82|28.54|25.82|28.5|25.78|0
1649796300000|2022-04-12 20:45:00|28.55|25.83|28.6|25.88|28.62|25.89|28.53|25.82|0
1649796600000|2022-04-12 20:50:00|28.62|25.89|28.53|25.81|28.62|25.89|28.52|25.8|0
1649796900000|2022-04-12 20:55:00|28.51|25.82|28.59|25.87|28.6|25.88|28.5|25.79|0
1649797200000|2022-04-12 21:00:00|28.6|25.88|28.57|25.85|28.6|25.88|28.56|25.84|0
1649797500000|2022-04-12 21:05:00|28.56|25.84|28.57|25.85|28.57|25.85|28.56|25.84|0
1649798100000|2022-04-12 21:15:00|28.56|25.84|28.56|25.84|28.56|25.84|28.56|25.84|0
1649798400000|2022-04-12 21:20:00|28.57|25.85|28.56|25.84|28.57|25.85|28.55|25.83|0
1649798700000|2022-04-12 21:25:00|28.55|25.83|28.55|25.83|28.56|25.84|28.54|25.82|0
1649799000000|2022-04-12 21:30:00|28.59|25.87|28.58|25.85|28.59|25.87|28.58|25.85|0
1649799300000|2022-04-12 21:35:00|28.56|25.86|28.54|25.82|28.56|25.86|28.54|25.82|0
1649799600000|2022-04-12 21:40:00|28.53|25.84|28.55|25.83|28.58|25.86|28.53|25.83|0
1649799900000|2022-04-12 21:45:00|28.56|25.84|28.56|25.84|28.57|25.85|28.54|25.82|0
1649800200000|2022-04-12 21:50:00|28.58|25.86|28.55|25.83|28.58|25.86|28.55|25.83|0
1649800500000|2022-04-12 21:55:00|28.54|25.82|28.54|25.82|28.56|25.84|28.53|25.82|0
1649800800000|2022-04-12 22:00:00|28.48|25.77|28.43|25.72|28.51|25.8|28.39|25.69|0
1649801100000|2022-04-12 22:05:00|28.44|25.73|28.39|25.69|28.45|25.74|28.36|25.66|0
1649801400000|2022-04-12 22:10:00|28.38|25.68|28.44|25.73|28.44|25.73|28.33|25.64|0
1649801700000|2022-04-12 22:15:00|28.43|25.72|28.56|25.84|28.6|25.87|28.43|25.72|0
1649802000000|2022-04-12 22:20:00|28.55|25.83|28.59|25.87|28.65|25.92|28.52|25.81|0
1649802300000|2022-04-12 22:25:00|28.58|25.86|28.59|25.87|28.62|25.89|28.56|25.84|0
1649802600000|2022-04-12 22:30:00|28.57|25.85|28.51|25.79|28.57|25.85|28.5|25.78|0
1649802900000|2022-04-12 22:35:00|28.49|25.78|28.46|25.75|28.49|25.78|28.41|25.7|0
1649803200000|2022-04-12 22:40:00|28.45|25.74|28.43|25.73|28.46|25.75|28.42|25.71|0
1649803500000|2022-04-12 22:45:00|28.42|25.72|28.41|25.7|28.46|25.75|28.41|25.7|0
1649803800000|2022-04-12 22:50:00|28.39|25.69|28.3|25.6|28.39|25.69|28.3|25.6|0
1649804100000|2022-04-12 22:55:00|28.31|25.61|28.24|25.55|28.31|25.61|28.24|25.55|0
1649804400000|2022-04-12 23:00:00|28.25|25.56|28.17|25.49|28.26|25.57|28.17|25.49|0
1649804700000|2022-04-12 23:05:00|28.18|25.5|28.13|25.45|28.2|25.51|28.13|25.45|0
1649805000000|2022-04-12 23:10:00|28.14|25.46|28.17|25.49|28.17|25.49|28.13|25.45|0
1649805300000|2022-04-12 23:15:00|28.18|25.51|28.14|25.46|28.21|25.52|28.13|25.45|0
1649805600000|2022-04-12 23:20:00|28.15|25.47|28.18|25.5|28.21|25.52|28.15|25.47|0
1649805900000|2022-04-12 23:25:00|28.17|25.48|28.15|25.47|28.18|25.5|28.12|25.44|0
1649806200000|2022-04-12 23:30:00|28.14|25.46|28.2|25.52|28.2|25.52|28.14|25.46|0
1649806500000|2022-04-12 23:35:00|28.22|25.53|28.24|25.55|28.24|25.55|28.14|25.46|0
1649806800000|2022-04-12 23:40:00|28.23|25.54|28.15|25.47|28.23|25.54|28.13|25.45|0
1649807100000|2022-04-12 23:45:00|28.13|25.45|28.05|25.38|28.13|25.45|28.05|25.38|0
1649807400000|2022-04-12 23:50:00|28.04|25.37|27.98|25.32|28.04|25.37|27.94|25.28|0
1649807700000|2022-04-12 23:55:00|27.97|25.31|27.93|25.27|28|25.33|27.93|25.27|0
1649808000000|2022-04-13 00:00:00|27.94|25.28|27.91|25.25|27.95|25.29|27.86|25.21|0
1649808300000|2022-04-13 00:05:00|27.9|25.24|27.88|25.23|27.95|25.29|27.86|25.21|0
1649808600000|2022-04-13 00:10:00|27.87|25.22|27.92|25.26|27.94|25.28|27.87|25.22|0
1649808900000|2022-04-13 00:15:00|27.91|25.25|27.91|25.25|27.95|25.29|27.87|25.22|0
1649809200000|2022-04-13 00:20:00|27.92|25.26|27.91|25.25|27.93|25.27|27.91|25.25|0
1649809500000|2022-04-13 00:25:00|27.92|25.26|28|25.33|28.03|25.36|27.92|25.26|0
1649809800000|2022-04-13 00:30:00|27.99|25.32|27.93|25.27|28.03|25.36|27.9|25.25|0
1649810100000|2022-04-13 00:35:00|27.92|25.26|27.88|25.22|27.93|25.27|27.84|25.19|0
1649810400000|2022-04-13 00:40:00|27.87|25.23|27.84|25.18|27.9|25.25|27.84|25.18|0
1649810700000|2022-04-13 00:45:00|27.82|25.17|27.77|25.12|27.82|25.17|27.71|25.08|0
1649811000000|2022-04-13 00:50:00|27.75|25.11|27.78|25.13|27.79|25.15|27.74|25.1|0
1649811300000|2022-04-13 00:55:00|27.77|25.14|27.72|25.08|27.79|25.15|27.71|25.07|0
1649811600000|2022-04-13 01:00:00|27.73|25.09|27.74|25.09|27.75|25.11|27.68|25.05|0
1649811900000|2022-04-13 01:05:00|27.73|25.08|27.72|25.08|27.75|25.11|27.68|25.05|0
1649812200000|2022-04-13 01:10:00|27.71|25.07|27.71|25.07|27.72|25.08|27.66|25.02|0
1649812500000|2022-04-13 01:15:00|27.69|25.06|27.73|25.09|27.76|25.12|27.69|25.06|0
1649812800000|2022-04-13 01:20:00|27.75|25.1|27.69|25.05|27.77|25.13|27.68|25.04|0
1649813100000|2022-04-13 01:25:00|27.7|25.06|27.72|25.08|27.73|25.09|27.68|25.05|0
1649813400000|2022-04-13 01:30:00|27.73|25.09|27.72|25.08|27.76|25.11|27.62|24.99|0
1649813700000|2022-04-13 01:35:00|27.7|25.06|27.71|25.07|27.74|25.1|27.7|25.06|0
1649814000000|2022-04-13 01:40:00|27.73|25.09|27.65|25.01|27.73|25.09|27.63|25|0
1649814300000|2022-04-13 01:45:00|27.63|25|27.72|25.08|27.74|25.1|27.58|24.95|0
1649814600000|2022-04-13 01:50:00|27.71|25.07|27.66|25.03|27.72|25.08|27.62|24.99|0
1649814900000|2022-04-13 01:55:00|27.67|25.02|27.67|25.03|27.69|25.05|27.59|24.96|0
1649815200000|2022-04-13 02:00:00|27.66|25.02|27.68|25.04|27.71|25.07|27.61|24.98|0
1649815500000|2022-04-13 02:05:00|27.67|25.03|27.59|24.96|27.68|25.04|27.56|24.94|0
1649815800000|2022-04-13 02:10:00|27.61|24.98|27.58|24.96|27.63|24.99|27.56|24.93|0
1649816100000|2022-04-13 02:15:00|27.57|24.95|27.58|24.96|27.61|24.98|27.56|24.93|0
1649816400000|2022-04-13 02:20:00|27.6|24.97|27.56|24.93|27.6|24.97|27.52|24.9|0
1649816700000|2022-04-13 02:25:00|27.57|24.94|27.55|24.93|27.59|24.97|27.53|24.91|0
1649817000000|2022-04-13 02:30:00|27.57|24.94|27.49|24.87|27.57|24.94|27.47|24.86|0
1649817300000|2022-04-13 02:35:00|27.5|24.88|27.54|24.92|27.54|24.92|27.46|24.84|0
1649817600000|2022-04-13 02:40:00|27.53|24.9|27.6|24.97|27.62|24.99|27.52|24.9|0
1649817900000|2022-04-13 02:45:00|27.59|24.96|27.55|24.93|27.62|24.99|27.55|24.93|0
1649818200000|2022-04-13 02:50:00|27.54|24.91|27.51|24.89|27.56|24.94|27.49|24.88|0
1649818500000|2022-04-13 02:55:00|27.5|24.88|27.55|24.92|27.56|24.93|27.48|24.86|0
1649818800000|2022-04-13 03:00:00|27.53|24.91|27.44|24.83|27.53|24.91|27.43|24.81|0
1649819100000|2022-04-13 03:05:00|27.45|24.84|27.46|24.85|27.48|24.86|27.36|24.75|0
1649819400000|2022-04-13 03:10:00|27.45|24.84|27.19|24.6|27.48|24.86|26.56|24.03|0
1649819700000|2022-04-13 03:15:00|27.2|24.61|27.17|24.58|27.21|24.62|27.17|24.58|0
1649820000000|2022-04-13 03:20:00|27.16|24.57|27.14|24.56|27.17|24.58|27.1|24.52|0
1649820300000|2022-04-13 03:25:00|27.16|24.57|27.13|24.55|27.17|24.58|27.13|24.55|0
1649820600000|2022-04-13 03:30:00|27.14|24.56|27.18|24.59|27.21|24.62|27.1|24.52|0
1649820900000|2022-04-13 03:35:00|27.19|24.6|27.12|24.54|27.19|24.6|27.11|24.53|0
1649821200000|2022-04-13 03:40:00|27.11|24.53|27.15|24.57|27.16|24.57|27.1|24.52|0
1649821500000|2022-04-13 03:45:00|27.16|24.56|27.12|24.54|27.16|24.57|27.11|24.53|0
1649821800000|2022-04-13 03:50:00|27.14|24.55|27.12|24.54|27.14|24.56|27.11|24.53|0
1649822100000|2022-04-13 03:55:00|27.14|24.55|27.12|24.54|27.15|24.56|27.12|24.54|0
1649822400000|2022-04-13 04:00:00|27.11|24.53|27.17|24.58|27.19|24.6|27.11|24.53|0
1649822700000|2022-04-13 04:05:00|27.16|24.57|27.12|24.54|27.17|24.58|27.11|24.52|0
1649823000000|2022-04-13 04:10:00|27.13|24.55|27.13|24.55|27.14|24.56|27.12|24.54|0
1649823300000|2022-04-13 04:15:00|27.14|24.56|27.12|24.53|27.16|24.57|27.12|24.53|0
1649823600000|2022-04-13 04:20:00|27.13|24.55|27.14|24.56|27.14|24.56|27.1|24.52|0
1649823900000|2022-04-13 04:25:00|27.15|24.57|27.23|24.64|27.24|24.65|27.15|24.57|0
1649824200000|2022-04-13 04:30:00|27.24|24.65|27.36|24.76|27.36|24.76|27.23|24.64|0
1649824500000|2022-04-13 04:35:00|27.35|24.74|27.35|24.74|27.43|24.81|27.33|24.73|0
1649824800000|2022-04-13 04:40:00|27.36|24.75|27.33|24.73|27.37|24.77|27.32|24.72|0
1649825100000|2022-04-13 04:45:00|27.32|24.72|27.27|24.67|27.33|24.73|27.27|24.67|0
1649825400000|2022-04-13 04:50:00|27.26|24.66|27.29|24.69|27.29|24.69|27.25|24.66|0
1649825700000|2022-04-13 04:55:00|27.28|24.68|27.22|24.63|27.28|24.68|27.22|24.63|0
1649826000000|2022-04-13 05:00:00|27.24|24.64|27.12|24.53|27.26|24.67|27.11|24.53|0
1649826300000|2022-04-13 05:05:00|27.13|24.55|27.14|24.56|27.18|24.59|27.13|24.55|0
1649826600000|2022-04-13 05:10:00|27.13|24.54|27.23|24.64|27.26|24.66|27.13|24.54|0
1649826900000|2022-04-13 05:15:00|27.22|24.63|27.13|24.54|27.23|24.63|27.13|24.54|0
1649827200000|2022-04-13 05:20:00|27.14|24.55|27.12|24.54|27.14|24.55|27.07|24.49|0
1649827500000|2022-04-13 05:25:00|27.14|24.55|27.16|24.58|27.2|24.61|27.14|24.55|0
1649827800000|2022-04-13 05:30:00|27.15|24.56|26.81|24.26|27.15|24.56|26.81|24.26|0
1649828100000|2022-04-13 05:35:00|26.8|24.25|26.76|24.21|26.87|24.32|26.64|24.1|0
1649828400000|2022-04-13 05:40:00|26.77|24.22|26.78|24.23|26.78|24.23|26.71|24.16|0
1649828700000|2022-04-13 05:45:00|26.79|24.24|26.66|24.12|26.79|24.24|26.66|24.12|0
1649829000000|2022-04-13 05:50:00|26.65|24.11|26.53|24.01|26.7|24.16|26.52|24|0
1649829300000|2022-04-13 05:55:00|26.52|24|26.46|23.94|26.55|24.02|26.44|23.93|0
1649829600000|2022-04-13 06:00:00|26.44|23.93|26.58|24.05|26.58|24.05|26.44|23.93|0
1649829900000|2022-04-13 06:05:00|26.57|24.04|26.72|24.18|26.74|24.19|26.57|24.04|0
1649830200000|2022-04-13 06:10:00|26.71|24.17|26.64|24.11|26.74|24.19|26.61|24.07|0
1649830500000|2022-04-13 06:15:00|26.66|24.12|26.57|24.04|26.7|24.16|26.57|24.04|0
1649830800000|2022-04-13 06:20:00|26.58|24.05|26.67|24.13|26.67|24.13|26.55|24.02|0
1649831100000|2022-04-13 06:25:00|26.66|24.12|26.72|24.17|26.73|24.19|26.63|24.09|0
1649831400000|2022-04-13 06:30:00|26.73|24.19|26.85|24.29|26.9|24.34|26.7|24.16|0
1649831700000|2022-04-13 06:35:00|26.86|24.3|26.92|24.36|26.92|24.36|26.78|24.23|0
1649832000000|2022-04-13 06:40:00|26.94|24.37|26.92|24.36|26.95|24.38|26.87|24.31|0
1649832300000|2022-04-13 06:45:00|26.91|24.35|26.89|24.33|26.95|24.38|26.84|24.29|0
1649832600000|2022-04-13 06:50:00|26.88|24.32|26.91|24.34|26.91|24.34|26.84|24.28|0
1649832900000|2022-04-13 06:55:00|26.92|24.35|26.96|24.39|27.02|24.45|26.92|24.35|0
1649833200000|2022-04-13 07:00:00|26.94|24.38|27.08|24.51|27.1|24.52|26.81|24.26|0
1649833500000|2022-04-13 07:05:00|26.96|24.56|27.24|24.84|27.28|24.88|26.93|24.53|0
1649833800000|2022-04-13 07:10:00|27.26|24.86|27.18|24.78|27.28|24.88|27.1|24.7|0
1649834100000|2022-04-13 07:15:00|27.19|24.79|27.09|24.69|27.22|24.82|26.95|24.55|0
1649834400000|2022-04-13 07:20:00|27.1|24.7|26.98|24.58|27.12|24.72|26.79|24.39|0
1649834700000|2022-04-13 07:25:00|26.96|24.56|26.98|24.58|27.05|24.65|26.88|24.48|0
1649835000000|2022-04-13 07:30:00|26.97|24.57|27.07|24.67|27.15|24.75|26.97|24.57|0
1649835300000|2022-04-13 07:35:00|27.06|24.66|26.91|24.51|27.07|24.67|26.86|24.46|0
1649835600000|2022-04-13 07:40:00|26.9|24.5|27.13|24.73|28.12|25.72|26.86|24.46|0
1649835900000|2022-04-13 07:45:00|27.14|24.74|27.1|24.7|27.18|24.78|27.06|24.66|0
1649836200000|2022-04-13 07:50:00|27.08|24.68|27.2|24.8|27.26|24.86|27.08|24.68|0
1649836500000|2022-04-13 07:55:00|27.21|24.81|27.26|24.86|27.32|24.92|27.15|24.75|0
1649836800000|2022-04-13 08:00:00|27.27|24.87|27.07|24.67|27.31|24.91|26.97|24.57|0
1649837100000|2022-04-13 08:05:00|27.08|24.68|26.95|24.55|27.08|24.68|26.89|24.49|0
1649837400000|2022-04-13 08:10:00|26.97|24.57|27.09|24.69|27.11|24.71|26.96|24.56|0
1649837700000|2022-04-13 08:15:00|27.08|24.68|27.11|24.71|27.11|24.71|26.98|24.58|0
1649838000000|2022-04-13 08:20:00|27.12|24.72|27.09|24.69|27.17|24.77|27.07|24.67|0
1649838300000|2022-04-13 08:25:00|27.08|24.68|27.2|24.8|27.25|24.85|27.08|24.68|0
1649838600000|2022-04-13 08:30:00|27.22|24.82|27.14|24.74|27.28|24.88|27.13|24.73|0
1649838900000|2022-04-13 08:35:00|27.13|24.73|27.23|24.83|27.24|24.84|27.13|24.73|0
1649839200000|2022-04-13 08:40:00|27.21|24.81|26.94|24.54|27.21|24.81|26.93|24.53|0
1649839500000|2022-04-13 08:45:00|26.91|24.51|26.84|24.44|26.93|24.53|26.8|24.4|0
1649839800000|2022-04-13 08:50:00|26.85|24.45|26.84|24.44|26.94|24.54|26.79|24.39|0
1649840100000|2022-04-13 08:55:00|26.85|24.45|26.91|24.51|26.95|24.55|26.79|24.39|0
1649840400000|2022-04-13 09:00:00|26.92|24.52|26.97|24.57|26.98|24.58|26.91|24.51|0
1649840700000|2022-04-13 09:05:00|26.98|24.58|26.92|24.52|27.02|24.62|26.91|24.51|0
1649841000000|2022-04-13 09:10:00|26.93|24.53|26.97|24.57|26.97|24.57|26.88|24.48|0
1649841300000|2022-04-13 09:15:00|26.99|24.59|27.07|24.67|27.11|24.71|26.99|24.59|0
1649841600000|2022-04-13 09:20:00|27.08|24.68|27.11|24.71|27.14|24.74|27.05|24.65|0
1649841900000|2022-04-13 09:25:00|27.1|24.7|27.14|24.74|27.16|24.76|27.06|24.66|0
1649842200000|2022-04-13 09:30:00|27.16|24.76|27.16|24.76|27.2|24.8|27.15|24.75|0
1649842500000|2022-04-13 09:35:00|27.15|24.75|27.42|25.02|27.46|25.06|27.15|24.75|0
1649842800000|2022-04-13 09:40:00|27.41|25.01|27.5|25.1|27.52|25.12|27.41|25.01|0
1649843100000|2022-04-13 09:45:00|27.51|25.11|27.52|25.12|27.59|25.19|27.46|25.06|0
1649843400000|2022-04-13 09:50:00|27.53|25.13|27.18|24.78|27.58|25.18|27.16|24.76|0
1649843700000|2022-04-13 09:55:00|27.2|24.8|27.47|25.07|27.49|25.09|27.18|24.78|0
1649844000000|2022-04-13 10:00:00|27.46|25.06|27.33|24.93|27.5|25.1|27.28|24.88|0
1649844300000|2022-04-13 10:05:00|27.35|24.95|27.41|25.01|27.43|25.03|27.31|24.91|0
1649844600000|2022-04-13 10:10:00|27.38|24.98|27.28|24.88|27.39|24.99|27.24|24.84|0
1649844900000|2022-04-13 10:15:00|27.27|24.87|27.32|24.92|27.38|24.98|27.21|24.81|0
1649845200000|2022-04-13 10:20:00|27.33|24.93|27.37|24.97|27.38|24.98|27.23|24.83|0
1649845500000|2022-04-13 10:25:00|27.35|24.95|27.33|24.93|27.39|24.99|27.26|24.86|0
1649845800000|2022-04-13 10:30:00|27.34|24.94|27.13|24.73|27.34|24.94|27.12|24.72|0
1649846100000|2022-04-13 10:35:00|27.12|24.72|26.97|24.57|27.17|24.77|26.95|24.55|0
1649846400000|2022-04-13 10:40:00|26.96|24.56|26.99|24.59|27.02|24.62|26.92|24.52|0
1649846700000|2022-04-13 10:45:00|27|24.6|27.11|24.71|27.16|24.76|26.92|24.52|0
1649847000000|2022-04-13 10:50:00|27.1|24.7|26.94|24.54|27.1|24.7|26.87|24.47|0
1649847300000|2022-04-13 10:55:00|26.93|24.53|26.86|24.46|26.94|24.54|26.83|24.43|0
1649847600000|2022-04-13 11:00:00|26.84|24.44|26.77|24.37|26.91|24.51|26.76|24.36|0
1649847900000|2022-04-13 11:05:00|26.76|24.36|26.68|24.28|26.76|24.36|26.63|24.23|0
1649848200000|2022-04-13 11:10:00|26.67|24.27|26.61|24.21|26.72|24.32|26.61|24.21|0
1649848500000|2022-04-13 11:15:00|26.6|24.2|26.67|24.27|26.71|24.31|26.6|24.2|0
1649848800000|2022-04-13 11:20:00|26.68|24.28|26.81|24.41|26.81|24.41|26.65|24.25|0
1649849100000|2022-04-13 11:25:00|26.8|24.4|26.76|24.36|26.91|24.51|26.75|24.35|0
1649849400000|2022-04-13 11:30:00|26.77|24.37|26.97|24.57|26.97|24.57|26.76|24.36|0
1649849700000|2022-04-13 11:35:00|26.96|24.56|27.03|24.63|27.06|24.66|26.92|24.52|0
1649850000000|2022-04-13 11:40:00|27.05|24.65|27.23|24.83|27.24|24.84|27.03|24.63|0
1649850300000|2022-04-13 11:45:00|27.22|24.82|27.29|24.89|27.29|24.89|27.18|24.78|0
1649850600000|2022-04-13 11:50:00|27.28|24.88|27.49|25.09|27.52|25.12|27.28|24.88|0
1649850900000|2022-04-13 11:55:00|27.51|25.11|27.7|25.3|27.8|25.4|27.51|25.11|0
1649851200000|2022-04-13 12:00:00|27.68|25.28|27.75|25.35|27.77|25.37|27.62|25.22|0
1649851500000|2022-04-13 12:05:00|27.8|25.4|27.95|25.55|27.95|25.55|27.71|25.31|0
1649851800000|2022-04-13 12:10:00|27.96|25.56|27.83|25.43|27.98|25.58|27.81|25.41|0
1649852100000|2022-04-13 12:15:00|27.87|25.47|27.74|25.34|27.95|25.55|27.7|25.3|0
1649852400000|2022-04-13 12:20:00|27.75|25.35|28.11|25.71|28.2|25.8|27.7|25.3|0
1649852700000|2022-04-13 12:25:00|28.1|25.7|28.05|25.65|28.22|25.82|27.98|25.58|0
1649853000000|2022-04-13 12:30:00|28.03|25.63|28.08|25.68|28.38|25.98|27.94|25.54|0
1649853300000|2022-04-13 12:35:00|28.07|25.67|27.99|25.59|28.19|25.79|27.97|25.57|0
1649853600000|2022-04-13 12:40:00|27.98|25.58|27.85|25.45|28.04|25.64|27.75|25.35|0
1649853900000|2022-04-13 12:45:00|27.84|25.44|27.94|25.54|27.96|25.56|27.79|25.39|0
1649854200000|2022-04-13 12:50:00|27.98|25.58|28|25.6|28.02|25.62|27.91|25.51|0
1649854500000|2022-04-13 12:55:00|28.02|25.62|28.26|25.86|28.26|25.86|28|25.6|0
1649854800000|2022-04-13 13:00:00|28.25|25.85|28.21|25.81|28.26|25.86|28.18|25.78|0
1649855100000|2022-04-13 13:05:00|28.18|25.78|28.47|26.07|28.48|26.08|28.18|25.78|0
1649855400000|2022-04-13 13:10:00|28.45|26.05|28.62|26.22|29.37|26.97|28.18|25.78|0
1649855700000|2022-04-13 13:15:00|28.6|26.2|28.42|26.02|28.63|26.23|28.41|26.01|0
1649856000000|2022-04-13 13:20:00|28.41|26.01|28.41|26.01|28.42|26.02|28.28|25.88|0
1649856300000|2022-04-13 13:25:00|28.42|26.02|28.62|26.22|28.65|26.25|28.42|26.02|0
1649856600000|2022-04-13 13:30:00|28.61|26.21|28.04|25.64|28.69|26.29|28.04|25.64|0
1649856900000|2022-04-13 13:35:00|27.98|25.58|27.91|25.51|28.8|26.4|27.77|25.37|0
1649857200000|2022-04-13 13:40:00|27.85|25.45|27.61|25.21|27.94|25.54|27.47|25.07|0
1649857500000|2022-04-13 13:45:00|27.59|25.19|27.44|25.04|27.68|25.28|27.36|24.96|0
1649857800000|2022-04-13 13:50:00|27.43|25.03|27.5|25.1|27.59|25.19|27.4|25|0
1649858100000|2022-04-13 13:55:00|27.48|25.08|27.97|25.57|28|25.6|27.46|25.06|0
1649858400000|2022-04-13 14:00:00|27.98|25.58|28|25.6|28.22|25.82|27.95|25.55|0
1649858700000|2022-04-13 14:05:00|27.98|25.58|28.27|25.87|28.27|25.87|27.77|25.37|0
1649859000000|2022-04-13 14:10:00|28.25|25.85|28.17|25.77|28.36|25.96|28.07|25.67|0
1649859300000|2022-04-13 14:15:00|28.14|25.74|27.57|25.17|28.14|25.74|27.55|25.15|0
1649859600000|2022-04-13 14:20:00|27.58|25.18|27.4|25|27.65|25.25|27.4|25|0
1649859900000|2022-04-13 14:25:00|27.42|25.02|27.71|25.31|27.71|25.31|27.42|25.02|0
1649860200000|2022-04-13 14:30:00|27.73|25.33|27.54|25.14|27.81|25.41|27.4|25|0
1649860500000|2022-04-13 14:35:00|27.57|25.17|27.77|25.37|27.79|25.39|27.48|25.08|0
1649860800000|2022-04-13 14:40:00|27.81|25.41|27.56|25.16|27.95|25.55|27.55|25.15|0
1649861100000|2022-04-13 14:45:00|27.55|25.15|27.64|25.24|27.64|25.24|27.39|24.99|0
1649861400000|2022-04-13 14:50:00|27.63|25.23|27.43|25.03|27.68|25.28|27.37|24.97|0
1649861700000|2022-04-13 14:55:00|27.49|25.09|27.43|25.03|27.55|25.15|27.37|24.97|0
1649862000000|2022-04-13 15:00:00|27.41|25.01|26.92|24.52|27.43|25.03|26.87|24.47|0
1649862300000|2022-04-13 15:05:00|26.91|24.51|27.03|24.63|27.06|24.66|26.89|24.49|0
1649862600000|2022-04-13 15:10:00|27.02|24.62|26.82|24.42|27.04|24.64|26.81|24.41|0
1649862900000|2022-04-13 15:15:00|26.81|24.41|26.73|24.33|26.84|24.44|26.69|24.29|0
1649863200000|2022-04-13 15:20:00|26.72|24.32|26.61|24.21|27.61|25.21|26.61|24.21|0
1649863500000|2022-04-13 15:25:00|26.59|24.19|26.52|24.12|26.61|24.21|26.43|24.03|0
1649863800000|2022-04-13 15:30:00|26.49|24.09|26.45|24.05|26.52|24.12|26.3|23.9|0
1649864100000|2022-04-13 15:35:00|26.42|24.02|26.56|24.16|26.62|24.22|26.4|24|0
1649864400000|2022-04-13 15:40:00|26.53|24.13|26.53|24.13|26.63|24.23|26.43|24.03|0
1649864700000|2022-04-13 15:45:00|26.54|24.14|26.63|24.23|26.67|24.27|26.53|24.13|0
1649865000000|2022-04-13 15:50:00|26.65|24.25|26.74|24.34|26.79|24.39|26.65|24.25|0
1649865300000|2022-04-13 15:55:00|26.75|24.35|26.76|24.36|26.85|24.45|26.73|24.33|0
1649865600000|2022-04-13 16:00:00|26.75|24.35|26.69|24.29|26.88|24.48|26.66|24.26|0
1649865900000|2022-04-13 16:05:00|26.7|24.3|26.59|24.19|26.71|24.31|26.56|24.16|0
1649866200000|2022-04-13 16:10:00|26.6|24.2|26.62|24.22|26.82|24.42|26.56|24.16|0
1649866500000|2022-04-13 16:15:00|26.6|24.2|26.49|24.09|26.67|24.27|26.44|24.04|0
1649866800000|2022-04-13 16:20:00|26.52|24.12|26.34|23.94|26.58|24.18|26.34|23.94|0
1649867100000|2022-04-13 16:25:00|26.33|23.93|26.48|24.08|26.48|24.08|26.24|23.84|0
1649867400000|2022-04-13 16:30:00|26.47|24.07|26.34|23.94|26.47|24.07|26.29|23.89|0
1649867700000|2022-04-13 16:35:00|26.31|23.91|26.27|23.87|26.31|23.91|26.22|23.82|0
1649868000000|2022-04-13 16:40:00|26.26|23.86|26.03|23.63|26.27|23.87|26.01|23.61|0
1649868300000|2022-04-13 16:45:00|26.02|23.62|26.07|23.67|26.09|23.69|26|23.6|0
1649868600000|2022-04-13 16:50:00|26.08|23.68|26.12|23.72|26.67|24.27|26.03|23.63|0
1649868900000|2022-04-13 16:55:00|26.11|23.71|26.26|23.86|26.28|23.88|26.08|23.68|0
1649869200000|2022-04-13 17:00:00|26.23|23.83|26.14|23.74|26.28|23.88|26.06|23.66|0
1649869500000|2022-04-13 17:05:00|26.16|23.76|26.07|23.67|26.16|23.76|26.03|23.63|0
1649869800000|2022-04-13 17:10:00|26.09|23.69|26.04|23.64|26.1|23.7|25.91|23.51|0
1649870100000|2022-04-13 17:15:00|26.05|23.65|26.04|23.64|26.06|23.66|25.98|23.58|0
1649870400000|2022-04-13 17:20:00|26.01|23.61|25.96|23.56|26.01|23.61|25.88|23.48|0
1649870700000|2022-04-13 17:25:00|25.99|23.59|26.09|23.69|26.17|23.77|25.97|23.57|0
1649871000000|2022-04-13 17:30:00|26.11|23.71|26.3|23.9|26.31|23.91|26.07|23.67|0
1649871300000|2022-04-13 17:35:00|26.27|23.87|26.37|23.97|26.45|24.05|26.27|23.87|0
1649871600000|2022-04-13 17:40:00|26.38|23.98|26.39|23.99|26.43|24.03|26.36|23.96|0
1649871900000|2022-04-13 17:45:00|26.4|24|26.4|24|26.48|24.08|26.14|23.74|0
1649872200000|2022-04-13 17:50:00|26.41|24.01|26.49|24.09|26.53|24.13|26.4|24|0
1649872500000|2022-04-13 17:55:00|26.48|24.08|26.29|23.89|26.53|24.13|26.29|23.89|0
1649872800000|2022-04-13 18:00:00|26.28|23.88|26.29|23.89|26.38|23.98|26.26|23.86|0
1649873100000|2022-04-13 18:05:00|26.3|23.9|26.11|23.71|26.31|23.91|26.04|23.64|0
1649873400000|2022-04-13 18:10:00|26.13|23.73|26.25|23.85|26.4|24|26.13|23.73|0
1649873700000|2022-04-13 18:15:00|26.26|23.86|26.02|23.62|26.26|23.86|26|23.6|0
1649874000000|2022-04-13 18:20:00|26|23.6|26.04|23.64|26.12|23.72|25.92|23.52|0
1649874300000|2022-04-13 18:25:00|26.03|23.63|26.06|23.66|26.16|23.76|26|23.6|0
1649874600000|2022-04-13 18:30:00|26.05|23.65|25.85|23.45|26.27|23.87|25.85|23.45|0
1649874900000|2022-04-13 18:35:00|25.82|23.42|25.79|23.39|25.9|23.5|25.72|23.32|0
1649875200000|2022-04-13 18:40:00|25.8|23.4|25.63|23.23|25.82|23.42|25.63|23.23|0
1649875500000|2022-04-13 18:45:00|25.62|23.22|25.56|23.16|25.71|23.31|25.56|23.16|0
1649875800000|2022-04-13 18:50:00|25.55|23.15|25.54|23.14|25.78|23.38|25.49|23.09|0
1649876100000|2022-04-13 18:55:00|25.53|23.13|25.54|23.14|25.56|23.16|25.45|23.05|0
1649876400000|2022-04-13 19:00:00|25.52|23.12|25.67|23.27|25.76|23.36|25.5|23.1|0
1649876700000|2022-04-13 19:05:00|25.65|23.25|25.36|22.96|25.65|23.25|25.33|22.93|0
1649877000000|2022-04-13 19:10:00|25.37|22.97|25.37|22.97|25.43|23.03|25.32|22.92|0
1649877300000|2022-04-13 19:15:00|25.38|22.98|25.23|22.83|25.38|22.98|25.2|22.8|0
1649877600000|2022-04-13 19:20:00|25.24|22.84|25.45|23.05|25.47|23.07|25.2|22.8|0
1649877900000|2022-04-13 19:25:00|25.43|23.03|25.19|22.79|25.45|23.05|25.14|22.75|0
1649878200000|2022-04-13 19:30:00|25.18|22.78|25.03|22.65|25.23|22.83|24.98|22.6|0
1649878500000|2022-04-13 19:35:00|25.02|22.64|24.98|22.6|25.15|22.76|24.96|22.58|0
1649878800000|2022-04-13 19:40:00|25.01|22.62|25.02|22.63|25.1|22.71|24.97|22.59|0
1649879100000|2022-04-13 19:45:00|24.98|22.6|24.94|22.57|25.08|22.69|24.9|22.52|0
1649879400000|2022-04-13 19:50:00|24.96|22.58|25.26|22.86|25.33|22.93|24.96|22.58|0
1649879700000|2022-04-13 19:55:00|25.31|22.91|24.95|22.57|25.33|22.93|24.86|22.5|0
1649880000000|2022-04-13 20:00:00|24.91|22.54|25.09|22.7|25.14|22.75|24.91|22.54|0
1649880300000|2022-04-13 20:05:00|25.11|22.71|25.08|22.69|25.14|22.75|25.07|22.68|0
1649880600000|2022-04-13 20:10:00|25.09|22.7|25.14|22.75|25.14|22.75|25.03|22.65|0
1649880900000|2022-04-13 20:15:00|25.13|22.73|25.08|22.69|25.14|22.75|25.05|22.67|0
1649881200000|2022-04-13 20:20:00|25.07|22.68|25.08|22.69|25.09|22.7|25.06|22.68|0
1649881500000|2022-04-13 20:25:00|25.06|22.68|25.09|22.7|25.09|22.7|25.05|22.67|0
1649881800000|2022-04-13 20:30:00|25.07|22.69|25.07|22.69|25.09|22.7|25.07|22.69|0
1649882100000|2022-04-13 20:35:00|25.06|22.67|25.08|22.7|25.09|22.7|25.06|22.67|0
1649882400000|2022-04-13 20:40:00|25.07|22.68|25.06|22.67|25.08|22.7|25.05|22.66|0
1649882700000|2022-04-13 20:45:00|25.07|22.68|25.07|22.68|25.08|22.69|25.05|22.66|0
1649883000000|2022-04-13 20:50:00|25.08|22.69|25.08|22.69|25.08|22.69|25.06|22.67|0
1649883300000|2022-04-13 20:55:00|25.07|22.68|25.11|22.72|25.12|22.73|25.06|22.67|0
1649883600000|2022-04-13 21:00:00|25.12|22.73|25.09|22.7|25.12|22.73|25.09|22.7|0
1649883900000|2022-04-13 21:05:00|25.11|22.72|25.11|22.72|25.12|22.72|25.09|22.7|0
1649884200000|2022-04-13 21:10:00|25.12|22.73|25.11|22.72|25.12|22.73|25.11|22.72|0
1649884500000|2022-04-13 21:15:00|25.12|22.71|25.1|22.71|25.12|22.72|25.1|22.71|0
1649884800000|2022-04-13 21:20:00|25.09|22.7|25.06|22.68|25.09|22.7|25.06|22.67|0
1649885100000|2022-04-13 21:25:00|25.07||25.07||25.07||25.07||0
1649885400000|2022-04-13 21:30:00|25.06||25.06||25.06||25.06||0
1649885700000|2022-04-13 21:35:00||22.67||22.67||22.67||22.67|0
1649886300000|2022-04-13 21:45:00|25.07|22.68|25.06|22.67|25.07|22.68|25.06|22.67|0
1649886900000|2022-04-13 21:55:00|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1649887200000|2022-04-13 22:00:00|25.08|22.69|25.1|22.71|25.11|22.72|25.05|22.67|0
1649887500000|2022-04-13 22:05:00|25.11|22.72|25.1|22.71|25.11|22.72|25.07|22.69|0
1649887800000|2022-04-13 22:10:00|25.09|22.7|25.08|22.7|25.11|22.72|25.08|22.7|0
1649888100000|2022-04-13 22:15:00|25.1|22.71|25.06|22.67|25.1|22.71|25.02|22.64|0
1649888400000|2022-04-13 22:20:00|25.05|22.66|25.09|22.7|25.09|22.7|25.04|22.66|0
1649888700000|2022-04-13 22:25:00|25.08|22.69|25.08|22.69|25.11|22.71|25.07|22.68|0
1649889000000|2022-04-13 22:30:00|25.07|22.68|24.99|22.61|25.08|22.69|24.98|22.6|0
1649889300000|2022-04-13 22:35:00|24.98|22.6|24.96|22.59|24.98|22.6|24.93|22.56|0
1649889600000|2022-04-13 22:40:00|24.95|22.58|24.94|22.57|24.96|22.58|24.93|22.55|0
1649889900000|2022-04-13 22:45:00|24.93|22.56|24.92|22.54|24.93|22.56|24.92|22.54|0
1649890200000|2022-04-13 22:50:00|24.93|22.55|24.89|22.52|24.93|22.55|24.89|22.52|0
1649890500000|2022-04-13 22:55:00|24.88|22.51|24.89|22.52|24.91|22.54|24.88|22.51|0
1649890800000|2022-04-13 23:00:00|24.88|22.51|24.94|22.57|24.95|22.57|24.88|22.51|0
1649891100000|2022-04-13 23:05:00|24.95|22.58|24.96|22.58|24.98|22.6|24.94|22.56|0
1649891400000|2022-04-13 23:10:00|24.95|22.59|24.98|22.6|24.98|22.6|24.95|22.59|0
1649891700000|2022-04-13 23:15:00|24.97|22.59|24.93|22.56|24.97|22.59|24.92|22.55|0
1649892000000|2022-04-13 23:20:00|24.95|22.57|24.91|22.54|24.95|22.57|24.9|22.52|0
1649892300000|2022-04-13 23:25:00|24.92|22.55|25.04|22.66|25.05|22.67|24.91|22.54|0
1649892600000|2022-04-13 23:30:00|25.05|22.67|25.06|22.67|25.07|22.68|25.04|22.66|0
1649892900000|2022-04-13 23:35:00|25.05|22.65|25.08|22.69|25.09|22.7|25.04|22.65|0
1649893200000|2022-04-13 23:40:00|25.06|22.68|25.05|22.66|25.07|22.68|25.04|22.65|0
1649893500000|2022-04-13 23:45:00|25.04|22.65|25.05|22.66|25.07|22.69|25|22.62|0
1649893800000|2022-04-13 23:50:00|25.06|22.67|25.05|22.66|25.07|22.68|25.02|22.64|0
1649894100000|2022-04-13 23:55:00|25.03|22.65|25.07|22.68|25.07|22.68|25.02|22.64|0
1649894400000|2022-04-14 00:00:00|25.03|22.65|24.92|22.55|25.07|22.68|24.91|22.54|0
1649894700000|2022-04-14 00:05:00|24.91|22.54|24.84|22.47|24.97|22.59|24.81|22.45|0
1649895000000|2022-04-14 00:10:00|24.85|22.48|24.74|22.38|24.87|22.5|24.71|22.36|0
1649895300000|2022-04-14 00:15:00|24.73|22.37|24.77|22.41|24.88|22.51|24.73|22.37|0
1649895600000|2022-04-14 00:20:00|24.76|22.4|24.74|22.38|24.82|22.46|24.7|22.35|0
1649895900000|2022-04-14 00:25:00|24.72|22.37|24.75|22.39|24.75|22.39|24.71|22.36|0
1649896200000|2022-04-14 00:30:00|24.73|22.38|24.71|22.36|24.76|22.4|24.68|22.33|0
1649896500000|2022-04-14 00:35:00|24.7|22.35|24.73|22.38|24.76|22.4|24.7|22.35|0
1649896800000|2022-04-14 00:40:00|24.74|22.37|24.75|22.4|24.78|22.42|24.74|22.37|0
1649897100000|2022-04-14 00:45:00|24.77|22.41|24.73|22.38|24.77|22.41|24.72|22.36|0
1649897400000|2022-04-14 00:50:00|24.72|22.37|24.72|22.36|24.74|22.38|24.72|22.36|0
1649897700000|2022-04-14 00:55:00|24.73|22.37|24.81|22.45|24.82|22.46|24.73|22.37|0
1649898000000|2022-04-14 01:00:00|24.82|22.46|24.89|22.52|24.94|22.57|24.8|22.44|0
1649898300000|2022-04-14 01:05:00|24.88|22.51|24.92|22.54|24.95|22.58|24.88|22.51|0
1649898600000|2022-04-14 01:10:00|24.93|22.56|24.93|22.55|24.95|22.58|24.87|22.51|0
1649898900000|2022-04-14 01:15:00|24.92|22.54|24.88|22.51|24.93|22.54|24.85|22.49|0
1649899200000|2022-04-14 01:20:00|24.89|22.52|24.89|22.52|24.94|22.56|24.88|22.51|0
1649899500000|2022-04-14 01:25:00|24.88|22.51|24.9|22.53|24.9|22.53|24.86|22.5|0
1649899800000|2022-04-14 01:30:00|24.89|22.52|24.92|22.55|24.96|22.58|24.88|22.51|0
1649900100000|2022-04-14 01:35:00|24.91|22.54|24.91|22.54|24.94|22.56|24.89|22.52|0
1649900400000|2022-04-14 01:40:00|24.9|22.53|24.98|22.6|24.98|22.6|24.89|22.52|0
1649900700000|2022-04-14 01:45:00|24.97|22.59|24.87|22.5|24.98|22.6|24.85|22.48|0
1649901000000|2022-04-14 01:50:00|24.88|22.51|24.8|22.44|24.88|22.51|24.76|22.4|0
1649901300000|2022-04-14 01:55:00|24.79|22.43|24.71|22.36|24.81|22.45|24.69|22.34|0
1649901600000|2022-04-14 02:00:00|24.72|22.37|24.73|22.38|24.76|22.4|24.71|22.36|0
1649901900000|2022-04-14 02:05:00|24.75|22.39|24.65|22.3|24.75|22.39|24.62|22.28|0
1649902200000|2022-04-14 02:10:00|24.64|22.29|24.65|22.3|24.66|22.31|24.59|22.25|0
1649902500000|2022-04-14 02:15:00|24.63|22.29|24.59|22.24|24.65|22.3|24.56|22.22|0
1649902800000|2022-04-14 02:20:00|24.6|22.25|24.64|22.3|24.68|22.33|24.6|22.25|0
1649903100000|2022-04-14 02:25:00|24.63|22.29|24.64|22.3|24.66|22.31|24.6|22.25|0
1649903400000|2022-04-14 02:30:00|24.65|22.31|24.7|22.35|24.7|22.35|24.64|22.3|0
1649903700000|2022-04-14 02:35:00|24.69|22.34|24.7|22.35|24.73|22.37|24.69|22.34|0
1649904000000|2022-04-14 02:40:00|24.71|22.36|24.68|22.33|24.71|22.36|24.66|22.31|0
1649904300000|2022-04-14 02:45:00|24.69|22.34|24.69|22.34|24.69|22.34|24.64|22.29|0
1649904600000|2022-04-14 02:50:00|24.67|22.32|24.65|22.3|24.7|22.35|24.64|22.29|0
1649904900000|2022-04-14 02:55:00|24.64|22.29|24.67|22.32|24.67|22.32|24.62|22.28|0
1649905200000|2022-04-14 03:00:00|24.66|22.31|24.62|22.28|24.67|22.32|24.62|22.28|0
1649905500000|2022-04-14 03:05:00|24.63|22.27|24.68|22.33|24.71|22.36|24.62|22.27|0
1649905800000|2022-04-14 03:10:00|24.69|22.34|24.68|22.33|24.7|22.35|24.67|22.32|0
1649906100000|2022-04-14 03:15:00|24.69|22.34|24.61|22.26|24.69|22.34|24.57|22.23|0
1649906400000|2022-04-14 03:20:00|24.62|22.27|24.68|22.33|24.71|22.36|24.61|22.27|0
1649906700000|2022-04-14 03:25:00|24.69|22.34|24.66|22.31|24.69|22.34|24.65|22.3|0
1649907000000|2022-04-14 03:30:00|24.65|22.3|24.69|22.34|24.7|22.35|24.65|22.3|0
1649907300000|2022-04-14 03:35:00|24.67|22.32|24.73|22.38|24.75|22.39|24.67|22.32|0
1649907600000|2022-04-14 03:40:00|24.72|22.37|24.67|22.32|24.73|22.38|24.66|22.31|0
1649907900000|2022-04-14 03:45:00|24.66|22.31|24.6|22.26|24.68|22.33|24.51|22.18|0
1649908200000|2022-04-14 03:50:00|24.59|22.24|24.66|22.31|24.66|22.31|24.59|22.24|0
1649908500000|2022-04-14 03:55:00|24.67|22.32|24.64|22.3|24.67|22.32|24.63|22.29|0
1649908800000|2022-04-14 04:00:00|24.65|22.29|24.59|22.25|24.65|22.29|24.57|22.23|0
1649909100000|2022-04-14 04:05:00|24.58|22.24|24.55|22.21|24.59|22.25|24.52|22.19|0
1649909400000|2022-04-14 04:10:00|24.54|22.2|24.47|22.14|24.55|22.21|24.44|22.11|0
1649909700000|2022-04-14 04:15:00|24.48|22.15|24.45|22.12|24.52|22.18|24.41|22.09|0
1649910000000|2022-04-14 04:20:00|24.46|22.13|24.39|22.06|24.47|22.14|24.39|22.06|0
1649910300000|2022-04-14 04:25:00|24.4|22.07|24.35|22.04|24.42|22.1|24.34|22.02|0
1649910600000|2022-04-14 04:30:00|24.36|22.03|24.34|22.02|24.36|22.03|24.32|22.01|0
1649910900000|2022-04-14 04:35:00|24.33|22.01|24.32|22.01|24.34|22.02|24.3|21.98|0
1649911200000|2022-04-14 04:40:00|24.33|22.02|24.31|21.99|24.33|22.02|24.3|21.98|0
1649911500000|2022-04-14 04:45:00|24.3|21.98|24.25|21.94|24.3|21.98|24.25|21.94|0
1649911800000|2022-04-14 04:50:00|24.26|21.95|24.3|21.99|24.31|21.99|24.26|21.95|0
1649912100000|2022-04-14 04:55:00|24.31|21.98|24.32|22|24.32|22|24.29|21.98|0
1649912400000|2022-04-14 05:00:00|24.31|21.99|24.32|22|24.34|22.02|24.26|21.95|0
1649912700000|2022-04-14 05:05:00|24.3|22.01|24.34|22.02|24.34|22.02|24.26|21.95|0
1649913000000|2022-04-14 05:10:00|24.33|22.01|24.31|22|24.36|22.04|24.31|22|0
1649913300000|2022-04-14 05:15:00|24.29|21.98|24.27|21.96|24.29|21.98|24.25|21.94|0
1649913600000|2022-04-14 05:20:00|24.26|21.95|24.32|22.01|24.34|22.02|24.26|21.95|0
1649913900000|2022-04-14 05:25:00|24.31|22|24.33|22.02|24.33|22.02|24.29|21.97|0
1649914200000|2022-04-14 05:30:00|24.32|22.01|24.28|21.97|24.36|22.04|24.27|21.96|0
1649914500000|2022-04-14 05:35:00|24.27|21.96|24.18|21.87|24.3|21.98|24.15|21.85|0
1649914800000|2022-04-14 05:40:00|24.17|21.88|24.22|21.91|24.25|21.94|24.16|21.86|0
1649915100000|2022-04-14 05:45:00|24.21|21.92|24.3|21.99|24.3|21.99|24.16|21.86|0
1649915400000|2022-04-14 05:50:00|24.32|22|24.29|21.98|24.33|22.01|24.28|21.97|0
1649915700000|2022-04-14 05:55:00|24.28|21.97|24.35|22.03|24.35|22.03|24.23|21.92|0
1649916000000|2022-04-14 06:00:00|24.34|22.02|24.38|22.06|24.4|22.07|24.29|21.98|0
1649916300000|2022-04-14 06:05:00|24.4|22.07|24.41|22.09|24.47|22.14|24.36|22.04|0
1649916600000|2022-04-14 06:10:00|24.4|22.08|24.39|22.07|24.43|22.1|24.37|22.05|0
1649916900000|2022-04-14 06:15:00|24.4|22.08|24.55|22.21|24.85|22.49|24.33|22.02|0
1649917200000|2022-04-14 06:20:00|24.54|22.2|24.5|22.17|24.57|22.23|24.5|22.17|0
1649917500000|2022-04-14 06:25:00|24.51|22.18|24.61|22.26|24.64|22.3|24.5|22.17|0
1649917800000|2022-04-14 06:30:00|24.62|22.27|24.7|22.34|24.71|22.36|24.57|22.23|0
1649918100000|2022-04-14 06:35:00|24.69|22.35|24.68|22.33|24.7|22.35|24.64|22.29|0
1649918400000|2022-04-14 06:40:00|24.66|22.31|24.69|22.34|24.71|22.36|24.65|22.3|0
1649918700000|2022-04-14 06:45:00|24.7|22.35|24.72|22.37|24.72|22.37|24.66|22.31|0
1649919000000|2022-04-14 06:50:00|24.73|22.38|24.78|22.42|24.78|22.42|24.7|22.34|0
1649919300000|2022-04-14 06:55:00|24.79|22.43|24.82|22.45|24.82|22.45|24.79|22.43|0
1649919600000|2022-04-14 07:00:00|24.78|22.42|25.37|22.01|25.44|22.55|24.78|21.97|0
1649919900000|2022-04-14 07:05:00|25.14|22.26|25.22|22.34|25.23|22.35|25.11|22.23|0
1649920200000|2022-04-14 07:10:00|25.23|22.35|25.29|22.41|25.37|22.49|25.2|22.32|0
1649920500000|2022-04-14 07:15:00|25.3|22.42|25.24|22.36|25.43|22.55|25.23|22.35|0
1649920800000|2022-04-14 07:20:00|25.23|22.35|25.21|22.33|25.37|22.49|25.18|22.3|0
1649921100000|2022-04-14 07:25:00|25.2|22.32|25.16|22.28|25.21|22.33|24.89|22.01|0
1649921400000|2022-04-14 07:30:00|25.14|22.26|25.32|22.44|25.33|22.45|25.13|22.25|0
1649921700000|2022-04-14 07:35:00|25.3|22.42|25.29|22.41|25.37|22.49|25.22|22.34|0
1649922000000|2022-04-14 07:40:00|25.27|22.39|24.76|22.4|25.29|22.42|24.73|22.16|0
1649922300000|2022-04-14 07:45:00|24.74|22.39|24.66|22.32|24.8|22.44|24.65|22.3|0
1649922600000|2022-04-14 07:50:00|24.67|22.31|24.74|22.38|24.77|22.41|24.66|22.31|0
1649922900000|2022-04-14 07:55:00|24.72|22.37|24.74|22.38|24.84|22.47|24.72|22.36|0
1649923200000|2022-04-14 08:00:00|24.73|22.37|24.87|22.5|24.9|22.53|24.69|22.34|0
1649923500000|2022-04-14 08:05:00|24.88|22.51|24.77|22.41|24.88|22.51|24.65|22.31|0
1649923800000|2022-04-14 08:10:00|24.75|22.39|24.72|22.37|24.79|22.43|24.69|22.34|0
1649924100000|2022-04-14 08:15:00|24.71|22.36|24.78|22.42|24.8|22.43|24.68|22.33|0
1649924400000|2022-04-14 08:20:00|24.8|22.43|24.82|22.45|24.84|22.48|24.75|22.4|0
1649924700000|2022-04-14 08:25:00|24.83|22.47|24.93|22.55|25|22.62|24.83|22.47|0
1649925000000|2022-04-14 08:30:00|24.94|22.56|24.95|22.57|24.99|22.61|24.9|22.53|0
1649925300000|2022-04-14 08:35:00|24.96|22.58|24.95|22.57|24.99|22.61|24.93|22.56|0
1649925600000|2022-04-14 08:40:00|24.96|22.58|24.89|22.52|24.96|22.58|24.8|22.44|0
1649925900000|2022-04-14 08:45:00|24.87|22.51|24.88|22.51|24.95|22.57|24.85|22.48|0
1649926200000|2022-04-14 08:50:00|24.87|22.5|24.82|22.46|24.89|22.52|24.81|22.45|0
1649926500000|2022-04-14 08:55:00|24.84|22.47|24.8|22.44|24.9|22.52|24.8|22.44|0
1649926800000|2022-04-14 09:00:00|24.81|22.45|24.87|22.5|24.87|22.5|24.77|22.41|0
1649927100000|2022-04-14 09:05:00|24.91|22.53|24.86|22.49|24.93|22.56|24.77|22.41|0
1649927400000|2022-04-14 09:10:00|24.87|22.5|24.85|22.49|24.99|22.61|24.77|22.41|0
1649927700000|2022-04-14 09:15:00|24.84|22.48|24.89|22.52|24.9|22.53|24.82|22.45|0
1649928000000|2022-04-14 09:20:00|24.88|22.51|24.83|22.47|24.89|22.52|24.8|22.44|0
1649928300000|2022-04-14 09:25:00|24.82|22.46|24.84|22.47|24.89|22.52|24.82|22.45|0
1649928600000|2022-04-14 09:30:00|24.83|22.46|24.75|22.39|24.86|22.49|24.74|22.38|0
1649928900000|2022-04-14 09:35:00|24.76|22.4|24.74|22.38|24.76|22.41|24.72|22.36|0
1649929200000|2022-04-14 09:40:00|24.73|22.39|24.75|22.39|24.77|22.42|24.71|22.36|0
1649929500000|2022-04-14 09:45:00|24.76|22.4|24.74|22.39|24.77|22.41|24.72|22.37|0
1649929800000|2022-04-14 09:50:00|24.75|22.41|24.8|22.43|25.23|22.64|24.75|22.16|0
1649930100000|2022-04-14 09:55:00|24.78|22.42|24.72|22.37|24.8|22.43|24.7|22.35|0
1649930400000|2022-04-14 10:00:00|24.73|22.38|24.64|22.29|24.76|22.4|24.62|22.28|0
1649930700000|2022-04-14 10:05:00|24.62|22.28|24.66|22.31|24.71|22.35|24.62|22.28|0
1649931000000|2022-04-14 10:10:00|24.67|22.32|24.73|22.37|24.77|22.41|24.62|22.28|0
1649931300000|2022-04-14 10:15:00|24.72|22.36|24.77|22.41|24.8|22.44|24.67|22.32|0
1649931600000|2022-04-14 10:20:00|24.76|22.42|24.76|22.41|24.8|22.44|24.7|22.35|0
1649931900000|2022-04-14 10:25:00|24.75|22.39|24.79|22.43|24.82|22.46|24.73|22.37|0
1649932200000|2022-04-14 10:30:00|24.76|22.4|24.96|22.58|24.98|22.6|24.75|22.39|0
1649932500000|2022-04-14 10:35:00|24.97|22.59|24.95|22.58|24.97|22.59|24.91|22.53|0
1649932800000|2022-04-14 10:40:00|24.94|22.57|24.86|22.49|24.95|22.57|24.83|22.47|0
1649933100000|2022-04-14 10:45:00|24.88|22.51|24.88|22.51|24.9|22.53|24.79|22.43|0
1649933400000|2022-04-14 10:50:00|24.89|22.52|24.77|22.41|24.89|22.52|24.77|22.41|0
1649933700000|2022-04-14 10:55:00|24.78|22.42|24.78|22.42|24.82|22.45|24.76|22.4|0
1649934000000|2022-04-14 11:00:00|24.79|22.43|24.58|22.24|24.83|22.46|24.56|22.22|0
1649934300000|2022-04-14 11:05:00|24.57|22.23|24.48|22.15|24.93|22.32|24.47|21.98|0
1649934600000|2022-04-14 11:10:00|24.5|22.16|24.47|22.14|24.51|22.18|24.42|22.1|0
1649934900000|2022-04-14 11:15:00|24.45|22.12|24.52|22.19|24.54|22.21|24.41|22.09|0
1649935200000|2022-04-14 11:20:00|24.53|22.2|24.61|22.27|24.64|22.29|24.53|22.19|0
1649935500000|2022-04-14 11:25:00|24.6|22.26|24.69|22.34|24.7|22.34|24.59|22.25|0
1649935800000|2022-04-14 11:30:00|24.7|22.36|24.68|22.33|24.72|22.37|24.62|22.28|0
1649936100000|2022-04-14 11:35:00|24.67|22.32|24.55|22.21|24.72|22.37|24.55|22.21|0
1649936400000|2022-04-14 11:40:00|24.56|22.22|24.59|22.25|24.6|22.26|24.48|22.15|0
1649936700000|2022-04-14 11:45:00|24.57|22.23|25.12|21.76|25.15|22.26|24.51|21.65|0
1649937000000|2022-04-14 11:50:00|25.1|21.74|25.23|22.35|25.45|22.37|25.1|21.74|0
1649937300000|2022-04-14 11:55:00|25.21|22.33|25.12|22.24|25.25|22.37|24.72|21.84|0
1649937600000|2022-04-14 12:00:00|25.14|22.26|25.04|22.16|25.16|22.28|24.98|22.1|0
1649937900000|2022-04-14 12:05:00|25.02|22.14|24.98|22.1|25.02|22.14|24.94|22.06|0
1649938200000|2022-04-14 12:10:00|24.97|22.09|24.92|22.04|24.99|22.11|24.88|22|0
1649938500000|2022-04-14 12:15:00|24.93|22.05|24.82|21.94|24.96|22.08|24.82|21.94|0
1649938800000|2022-04-14 12:20:00|24.84|21.96|24.83|21.95|24.87|21.99|24.8|21.92|0
1649939100000|2022-04-14 12:25:00|24.85|21.97|24.93|22.05|25.33|22.45|24.78|21.9|0
1649939400000|2022-04-14 12:30:00|24.91|22.03|24.79|22.43|25.03|22.46|24.69|21.95|0
1649939700000|2022-04-14 12:35:00|24.78|22.42|24.91|22.54|24.91|22.54|24.77|22.41|0
1649940000000|2022-04-14 12:40:00|24.9|22.53|24.91|22.54|25.03|22.65|24.86|22.49|0
1649940300000|2022-04-14 12:45:00|24.9|22.53|24.99|22.61|25.06|22.67|24.82|22.46|0
1649940600000|2022-04-14 12:50:00|25.01|22.62|25|22.62|25.03|22.65|24.94|22.57|0
1649940900000|2022-04-14 12:55:00|25.02|22.63|25.09|22.7|25.11|22.72|24.94|22.57|0
1649941200000|2022-04-14 13:00:00|25.08|22.69|25|22.62|25.19|22.79|25|22.62|0
1649941500000|2022-04-14 13:05:00|25.01|22.63|25|22.62|25.1|22.71|24.99|22.61|0
1649941800000|2022-04-14 13:10:00|25.01|22.63|25.02|22.64|25.06|22.67|24.98|22.6|0
1649942100000|2022-04-14 13:15:00|25.01|22.63|24.81|22.45|25.05|22.66|24.81|22.45|0
1649942400000|2022-04-14 13:20:00|24.83|22.46|24.78|22.42|24.83|22.46|24.75|22.4|0
1649942700000|2022-04-14 13:25:00|24.84|22.47|24.44|22.11|24.84|22.47|24.43|22.1|0
1649943000000|2022-04-14 13:30:00|24.43|22.1|24.07|21.77|24.43|22.1|24.07|21.77|0
1649943300000|2022-04-14 13:35:00|24.08|21.79|24.18|21.3|24.52|22.19|23.5|20.98|0
1649943600000|2022-04-14 13:40:00|24.15|21.27|24.63|21.75|24.63|21.75|24.09|21.21|0
1649943900000|2022-04-14 13:45:00|24.62|21.74|24.86|21.98|25.92|23.04|24.47|21.59|0
1649944200000|2022-04-14 13:50:00|24.85|21.97|24.8|21.92|25.14|22.26|24.8|21.92|0
1649944500000|2022-04-14 13:55:00|24.79|21.91|24.78|21.9|24.88|22|24.69|21.81|0
1649944800000|2022-04-14 14:00:00|24.75|21.87|24.55|21.67|24.8|21.92|24.4|21.52|0
1649945100000|2022-04-14 14:05:00|24.57|21.69|25.32|22.44|25.46|22.58|24.32|21.44|0
1649945400000|2022-04-14 14:10:00|25.37|22.49|24.5|21.62|25.42|22.54|24.39|21.51|0
1649945700000|2022-04-14 14:15:00|24.51|21.63|24.45|21.57|24.66|21.78|24.31|21.43|0
1649946000000|2022-04-14 14:20:00|24.76|21.88|24.95|22.07|25.08|22.2|24.75|21.87|0
1649946300000|2022-04-14 14:25:00|24.96|22.08|24.99|22.11|25.09|22.21|24.9|22.02|0
1649946600000|2022-04-14 14:30:00|25|22.12|24.84|21.96|25.08|22.2|24.73|21.85|0
1649946900000|2022-04-14 14:35:00|24.88|22|25.03|22.15|25.19|22.31|24.75|21.87|0
1649947200000|2022-04-14 14:40:00|25.05|22.17|25.02|22.14|25.16|22.28|24.88|22|0
1649947500000|2022-04-14 14:45:00|25.03|22.15|25.21|22.33|25.21|22.33|24.91|22.03|0
1649947800000|2022-04-14 14:50:00|25.24|22.36|25.27|22.39|25.44|22.56|25.24|22.36|0
1649948100000|2022-04-14 14:55:00|25.28|22.4|25.19|22.31|25.31|22.43|25.07|22.19|0
1649948400000|2022-04-14 15:00:00|25.23|22.35|25.05|22.17|25.31|22.43|24.98|22.1|0
1649948700000|2022-04-14 15:05:00|25.06|22.18|25.06|22.18|25.17|22.29|24.96|22.08|0
1649949000000|2022-04-14 15:10:00|25.07|22.19|25.07|22.19|25.21|22.33|24.93|22.05|0
1649949300000|2022-04-14 15:15:00|25.05|22.17|25.21|22.33|25.31|22.43|24.92|22.04|0
1649949600000|2022-04-14 15:20:00|25.2|22.32|24.9|22.02|25.35|22.47|24.9|22.02|0
1649949900000|2022-04-14 15:25:00|24.88|22|24.87|21.99|25.13|22.25|24.82|21.94|0
1649950200000|2022-04-14 15:30:00|24.86|21.98|25|22.12|25.03|22.15|24.81|21.93|0
1649950500000|2022-04-14 15:35:00|25.01|22.13|25.22|22.34|25.25|22.37|25|22.12|0
1649950800000|2022-04-14 15:40:00|25.19|22.31|25.48|22.6|25.53|22.65|25.19|22.31|0
1649951100000|2022-04-14 15:45:00|25.49|22.61|25.46|22.58|25.55|22.67|25.39|22.51|0
1649951400000|2022-04-14 15:50:00|25.45|22.57|25.55|22.67|25.55|22.67|25.45|22.57|0
1649951700000|2022-04-14 15:55:00|25.54|22.66|25.37|22.49|25.55|22.67|24.81|21.93|0
1649952000000|2022-04-14 16:00:00|25.4|22.52|25.4|22.52|25.5|22.62|25.2|22.32|0
1649952300000|2022-04-14 16:05:00|25.42|22.54|25.22|22.34|25.44|22.56|25.17|22.29|0
1649952600000|2022-04-14 16:10:00|25.23|22.35|25.39|22.51|25.4|22.52|25.19|22.31|0
1649952900000|2022-04-14 16:15:00|25.37|22.49|25.46|22.58|25.52|22.64|25.3|22.42|0
1649953200000|2022-04-14 16:20:00|25.44|22.56|25.51|22.63|25.61|22.73|25.44|22.56|0
1649953500000|2022-04-14 16:25:00|25.5|22.62|25.69|22.81|25.74|22.86|25.47|22.59|0
1649953800000|2022-04-14 16:30:00|25.7|22.82|25.69|22.81|25.76|22.88|25.6|22.72|0
1649954100000|2022-04-14 16:35:00|25.71|22.83|25.74|22.86|25.75|22.87|25.64|22.76|0
1649954400000|2022-04-14 16:40:00|25.75|22.87|25.91|23.03|25.92|23.04|25.74|22.86|0
1649954700000|2022-04-14 16:45:00|25.92|23.04|25.93|23.05|25.97|23.09|25.86|22.98|0
1649955000000|2022-04-14 16:50:00|25.94|23.06|25.95|23.07|25.96|23.08|25.89|23.01|0
1649955300000|2022-04-14 16:55:00|25.94|23.06|25.7|22.82|25.95|23.07|25.67|22.79|0
1649955600000|2022-04-14 17:00:00|25.68|22.8|25.7|22.82|25.76|22.88|25.6|22.72|0
1649955900000|2022-04-14 17:05:00|25.71|22.83|25.8|22.92|25.85|22.97|25.68|22.8|0
1649956200000|2022-04-14 17:10:00|25.81|22.93|25.84|22.96|25.85|22.97|25.62|22.74|0
1649956500000|2022-04-14 17:15:00|25.8|22.92|25.85|22.97|25.9|23.02|25.72|22.84|0
1649956800000|2022-04-14 17:20:00|25.86|22.98|25.77|22.89|25.86|22.98|25.73|22.85|0
1649957100000|2022-04-14 17:25:00|25.74|22.86|25.73|22.85|25.81|22.93|25.7|22.82|0
1649957400000|2022-04-14 17:30:00|25.72|22.84|25.63|22.75|25.76|22.88|25.59|22.71|0
1649957700000|2022-04-14 17:35:00|25.62|22.74|25.59|22.71|25.62|22.74|25.5|22.62|0
1649958000000|2022-04-14 17:40:00|25.58|22.7|25.41|22.53|25.61|22.73|25.36|22.48|0
1649958300000|2022-04-14 17:45:00|25.39|22.51|25.24|22.36|25.4|22.52|25.21|22.33|0
1649958600000|2022-04-14 17:50:00|25.23|22.35|25.34|22.46|25.34|22.46|25.19|22.31|0
1649958900000|2022-04-14 17:55:00|25.33|22.45|25.08|22.2|25.34|22.46|25.08|22.2|0
1649959200000|2022-04-14 18:00:00|25.09|22.21|24.9|22.02|25.1|22.22|24.86|21.98|0
1649959500000|2022-04-14 18:05:00|24.89|22.01|25.08|22.2|25.11|22.23|24.88|22|0
1649959800000|2022-04-14 18:10:00|25.06|22.18|25.03|22.15|25.12|22.24|24.97|22.09|0
1649960100000|2022-04-14 18:15:00|24.98|22.1|25.23|22.35|25.24|22.36|24.95|22.07|0
1649960400000|2022-04-14 18:20:00|25.27|22.39|25.44|22.56|25.45|22.57|25.26|22.38|0
1649960700000|2022-04-14 18:25:00|25.41|22.53|25.28|22.4|25.47|22.59|25.2|22.32|0
1649961000000|2022-04-14 18:30:00|25.26|22.38|25.46|22.58|25.51|22.63|25.16|22.28|0
1649961300000|2022-04-14 18:35:00|25.45|22.57|25.52|22.64|25.56|22.68|25.41|22.53|0
1649961600000|2022-04-14 18:40:00|25.5|22.62|25.44|22.56|25.52|22.64|25.42|22.54|0
1649961900000|2022-04-14 18:45:00|25.45|22.57|25.47|22.59|25.54|22.66|25.37|22.49|0
1649962200000|2022-04-14 18:50:00|25.45|22.57|25.85|22.97|25.88|23|25.43|22.55|0
1649962500000|2022-04-14 18:55:00|25.81|22.93|26|23.12|26.02|23.14|25.81|22.93|0
1649962800000|2022-04-14 19:00:00|26.02|23.14|26.13|23.25|27.16|24.28|25.35|22.47|0
1649963100000|2022-04-14 19:05:00|26.12|23.24|26.38|23.5|26.38|23.5|26.06|23.18|0
1649963400000|2022-04-14 19:10:00|26.36|23.48|26.29|23.41|26.43|23.55|26.27|23.39|0
1649963700000|2022-04-14 19:15:00|26.26|23.38|25.96|23.08|26.26|23.38|25.92|23.04|0
1649964000000|2022-04-14 19:20:00|25.97|23.09|26.08|23.2|26.12|23.24|25.9|23.02|0
1649964300000|2022-04-14 19:25:00|26.06|23.18|26.27|23.39|26.31|23.43|26.06|23.18|0
1649964600000|2022-04-14 19:30:00|26.24|23.36|26.5|23.62|26.51|23.63|26.24|23.36|0
1649964900000|2022-04-14 19:35:00|26.49|23.61|26.56|23.68|26.56|23.68|26.38|23.5|0
1649965200000|2022-04-14 19:40:00|26.54|23.66|26.28|23.4|26.59|23.71|26.28|23.4|0
1649965500000|2022-04-14 19:45:00|26.29|23.41|26.45|23.57|26.52|23.64|26.25|23.37|0
1649965800000|2022-04-14 19:50:00|26.55|23.67|26.69|23.81|26.8|23.92|26.55|23.67|0
1649966100000|2022-04-14 19:55:00|26.65|23.77|26.89|24.01|26.99|24.11|26.58|23.7|0
1649966400000|2022-04-14 20:00:00|26.91|24.03|27.01|24.13|27.02|24.14|26.83|23.95|0
1649966700000|2022-04-14 20:05:00|26.99|24.11|26.99|24.11|27.02|24.14|26.95|24.07|0
1649967000000|2022-04-14 20:10:00|27|24.12|27.02|24.14|27.02|24.14|26.98|24.1|0
1650265500000|2022-04-18 07:05:00|27|24.12|27.02|24.14|27.02|24.14|26.98|24.1|0
1650265800000|2022-04-18 07:10:00|27.01|24.13|26.98|24.1|27.02|24.14|26.94|24.06|0
1650266100000|2022-04-18 07:15:00|26.99|24.11|26.99|24.11|27.02|24.14|26.97|24.09|0
1650266400000|2022-04-18 07:20:00|27|24.12|26.96|24.08|27.03|24.15|26.95|24.07|0
1650266700000|2022-04-18 07:25:00|26.95|24.07|26.97|24.09|26.97|24.09|26.88|24|0
1650267000000|2022-04-18 07:30:00|26.98|24.1|26.96|24.08|27.03|24.15|26.96|24.08|0
1650267300000|2022-04-18 07:35:00|26.94|24.06|27.08|24.2|27.19|24.31|26.93|24.05|0
1650267600000|2022-04-18 07:40:00|27.06|24.18|27.1|24.22|27.13|24.25|27.03|24.15|0
1650267900000|2022-04-18 07:45:00|27.08|24.2|27|24.12|27.09|24.21|26.98|24.1|0
1650268200000|2022-04-18 07:50:00|27.01|24.13|26.97|24.09|27.02|24.14|26.96|24.08|0
1650268500000|2022-04-18 07:55:00|26.98|24.1|26.96|24.08|27.01|24.13|26.94|24.06|0
1650268800000|2022-04-18 08:00:00|26.97|24.09|26.62|23.74|26.97|24.09|26.58|23.7|0
1650269100000|2022-04-18 08:05:00|26.61|23.73|26.43|24.03|26.65|24.11|26.38|23.71|0
1650269400000|2022-04-18 08:10:00|26.42|24.02|26.47|24.07|26.49|24.09|26.42|24.02|0
1650269700000|2022-04-18 08:15:00|26.46|24.06|26.38|23.98|26.47|24.07|26.38|23.98|0
1650270000000|2022-04-18 08:20:00|26.39|23.99|26.42|24.02|26.42|24.02|26.33|23.93|0
1650270300000|2022-04-18 08:25:00|26.41|24.01|26.42|24.02|26.42|24.02|26.37|23.97|0
1650270600000|2022-04-18 08:30:00|26.41|24.01|26.43|24.03|26.46|24.06|26.41|24.01|0
1650270900000|2022-04-18 08:35:00|26.42|24.02|26.43|24.03|26.46|24.06|26.4|24|0
1650271200000|2022-04-18 08:40:00|26.44|24.04|26.41|24.01|26.45|24.05|26.41|24.01|0
1650271500000|2022-04-18 08:45:00|26.4|24|26.41|24.01|26.43|24.03|26.4|24|0
1650271800000|2022-04-18 08:50:00|26.4|24|26.49|24.09|26.5|24.1|26.4|24|0
1650272100000|2022-04-18 08:55:00|26.5|24.1|26.54|24.14|26.55|24.15|26.49|24.09|0
1650272400000|2022-04-18 09:00:00|26.52|24.12|27.14|24.74|27.18|24.78|26.27|23.87|0
1650272700000|2022-04-18 09:05:00|27.13|24.73|27.14|24.74|27.16|24.76|27.12|24.72|0
1650273000000|2022-04-18 09:10:00|27.15|24.75|26.27|23.87|27.21|24.81|26.26|23.86|0
1650273300000|2022-04-18 09:15:00|26.26|23.86|26.29|23.89|26.3|23.9|26.22|23.82|0
1650273600000|2022-04-18 09:20:00|26.3|23.9|26.53|24.13|26.6|24.2|26.3|23.9|0
1650273900000|2022-04-18 09:25:00|26.54|24.14|26.49|24.09|26.54|24.14|26.44|24.04|0
1650274200000|2022-04-18 09:30:00|26.51|24.11|26.44|24.04|26.51|24.11|26.43|24.03|0
1650274500000|2022-04-18 09:35:00|26.45|24.05|26.44|24.04|26.45|24.05|26.4|24|0
1650274800000|2022-04-18 09:40:00|26.45|24.05|26.45|24.05|26.47|24.07|26.4|24|0
1650275100000|2022-04-18 09:45:00|26.44|24.04|26.42|24.02|26.48|24.08|26.41|24.01|0
1650275400000|2022-04-18 09:50:00|26.41|24.01|26.41|24.01|26.46|24.06|26.41|24.01|0
1650275700000|2022-04-18 09:55:00|26.42|24.02|26.4|24|26.44|24.04|26.4|24|0
1650276000000|2022-04-18 10:00:00|26.41|24.01|26.32|23.92|26.42|24.02|26.31|23.91|0
1650276300000|2022-04-18 10:05:00|26.33|23.93|26.29|23.89|26.36|23.96|26.27|23.87|0
1650276600000|2022-04-18 10:10:00|26.31|23.91|26.29|23.89|26.32|23.92|26.28|23.88|0
1650276900000|2022-04-18 10:15:00|26.31|23.91|26.32|23.92|26.32|23.92|26.28|23.88|0
1650277200000|2022-04-18 10:20:00|26.33|23.93|26.32|23.92|26.33|23.93|26.27|23.87|0
1650277500000|2022-04-18 10:25:00|26.3|23.9|26.11|23.71|26.3|23.9|26.08|23.68|0
1650277800000|2022-04-18 10:30:00|26.1|23.7|26.16|23.76|26.18|23.78|26.1|23.7|0
1650278100000|2022-04-18 10:35:00|26.15|23.75|26.19|23.79|26.2|23.8|26.15|23.75|0
1650278400000|2022-04-18 10:40:00|26.2|23.8|26.15|23.75|26.2|23.8|26.1|23.7|0
1650278700000|2022-04-18 10:45:00|26.16|23.76|26.14|23.74|26.16|23.76|26.11|23.71|0
1650279000000|2022-04-18 10:50:00|26.13|23.73|26.15|23.75|26.16|23.76|26.11|23.71|0
1650279300000|2022-04-18 10:55:00|26.14|23.74|26.17|23.77|26.18|23.78|26.11|23.71|0
1650279600000|2022-04-18 11:00:00|26.11|23.71|26|23.6|26.11|23.71|25.98|23.58|0
1650279900000|2022-04-18 11:05:00|26.01|23.61|25.84|23.44|26.01|23.61|25.79|23.39|0
1650280200000|2022-04-18 11:10:00|25.83|23.43|25.61|23.21|25.84|23.44|25.58|23.18|0
1650280500000|2022-04-18 11:15:00|25.6|23.2|25.56|23.16|25.64|23.24|25.52|23.12|0
1650280800000|2022-04-18 11:20:00|25.57|23.17|25.64|23.24|25.65|23.25|25.55|23.15|0
1650281100000|2022-04-18 11:25:00|25.63|23.23|25.67|23.27|25.69|23.29|25.63|23.23|0
1650281400000|2022-04-18 11:30:00|25.66|23.26|25.65|23.25|25.7|23.3|25.63|23.23|0
1650281700000|2022-04-18 11:35:00|25.66|23.26|25.76|23.36|25.77|23.37|25.66|23.26|0
1650282000000|2022-04-18 11:40:00|25.77|23.37|25.75|23.35|25.85|23.45|25.75|23.35|0
1650282300000|2022-04-18 11:45:00|25.76|23.36|25.84|23.44|25.85|23.45|25.76|23.36|0
1650282600000|2022-04-18 11:50:00|25.86|23.46|25.84|23.44|25.91|23.51|25.82|23.42|0
1650282900000|2022-04-18 11:55:00|25.89|23.49|25.89|23.49|25.93|23.53|25.88|23.48|0
1650283200000|2022-04-18 12:00:00|25.88|23.48|25.82|23.42|25.92|23.52|25.79|23.39|0
1650283500000|2022-04-18 12:05:00|25.83|23.43|25.9|23.5|25.94|23.54|25.77|23.37|0
1650283800000|2022-04-18 12:10:00|25.91|23.51|25.97|23.57|26|23.6|25.88|23.48|0
1650284100000|2022-04-18 12:15:00|25.96|23.56|25.93|23.53|26.04|23.64|25.9|23.5|0
1650284400000|2022-04-18 12:20:00|25.94|23.54|25.89|23.49|25.94|23.54|25.86|23.46|0
1650284700000|2022-04-18 12:25:00|25.9|23.5|25.82|23.42|25.9|23.5|25.8|23.4|0
1650285000000|2022-04-18 12:30:00|25.81|23.41|25.85|23.45|25.91|23.51|25.8|23.4|0
1650285300000|2022-04-18 12:35:00|25.83|23.43|25.7|23.3|25.83|23.43|25.65|23.25|0
1650285600000|2022-04-18 12:40:00|25.68|23.28|25.81|23.41|25.82|23.42|25.67|23.27|0
1650285900000|2022-04-18 12:45:00|25.79|23.39|25.78|23.38|25.83|23.43|25.77|23.37|0
1650286200000|2022-04-18 12:50:00|25.79|23.39|25.88|23.48|25.9|23.5|25.76|23.36|0
1650286500000|2022-04-18 12:55:00|25.87|23.47|25.9|23.5|25.91|23.51|25.77|23.37|0
1650286800000|2022-04-18 13:00:00|25.91|23.51|25.7|23.3|25.96|23.56|25.68|23.28|0
1650287100000|2022-04-18 13:05:00|25.71|23.31|25.71|23.31|25.74|23.34|25.68|23.28|0
1650287400000|2022-04-18 13:10:00|25.69|23.29|24.67|22.32|25.73|23.33|24.67|22.32|0
1650287700000|2022-04-18 13:15:00|24.66|22.31|24.72|22.36|24.72|22.37|24.61|22.26|0
1650288000000|2022-04-18 13:20:00|24.73|22.38|24.68|22.33|24.73|22.38|24.67|22.32|0
1650288300000|2022-04-18 13:25:00|24.69|22.34|24.83|22.46|24.87|22.5|24.69|22.34|0
1650288600000|2022-04-18 13:30:00|24.74|22.38|24.37|22.05|25.33|22.93|23.96|21.68|0
1650288900000|2022-04-18 13:35:00|24.43|22.1|24.08|21.78|24.44|22.11|23.85|21.58|0
1650289200000|2022-04-18 13:40:00|24.1|21.81|23.99|21.71|24.35|22.03|23.76|21.5|0
1650289500000|2022-04-18 13:45:00|23.92|21.64|24.04|21.75|24.25|21.94|23.92|21.64|0
1650289800000|2022-04-18 13:50:00|23.99|21.71|24.49|22.16|24.61|22.26|23.98|21.69|0
1650290100000|2022-04-18 13:55:00|24.51|22.17|24.57|22.23|24.71|22.35|24.51|22.17|0
1650290400000|2022-04-18 14:00:00|24.62|22.27|24.38|22.06|24.89|22.52|24.29|21.98|0
1650290700000|2022-04-18 14:05:00|24.35|22.04|24.75|22.39|24.75|22.39|24.09|21.8|0
1650291000000|2022-04-18 14:10:00|24.73|22.38|26.27|23.87|26.78|24.38|24.69|22.34|0
1650291300000|2022-04-18 14:15:00|26.24|23.84|26.19|23.79|26.37|23.97|26.16|23.76|0
1650291600000|2022-04-18 14:20:00|26.18|23.78|25.75|23.35|26.23|23.83|25.73|23.33|0
1650291900000|2022-04-18 14:25:00|25.74|23.34|26.07|23.67|26.07|23.67|25.67|23.27|0
1650292200000|2022-04-18 14:30:00|26.01|23.61|25.85|23.45|26.04|23.64|25.85|23.45|0
1650292500000|2022-04-18 14:35:00|25.83|23.43|25.82|23.42|26.02|23.62|25.81|23.41|0
1650292800000|2022-04-18 14:40:00|25.77|23.37|25.8|23.4|25.88|23.48|25.66|23.26|0
1650293100000|2022-04-18 14:45:00|25.77|23.37|25.83|23.43|25.94|23.54|25.7|23.3|0
1650293400000|2022-04-18 14:50:00|25.84|23.44|26.11|23.71|26.15|23.75|25.83|23.43|0
1650293700000|2022-04-18 14:55:00|26.1|23.7|25.64|23.24|26.26|23.86|25.63|23.23|0
1650294000000|2022-04-18 15:00:00|25.63|23.23|25.51|23.11|25.75|23.35|25.51|23.11|0
1650294300000|2022-04-18 15:05:00|25.5|23.1|25.64|23.24|25.64|23.24|25.46|23.06|0
1650294600000|2022-04-18 15:10:00|25.67|23.27|25.68|23.28|25.7|23.3|25.57|23.17|0
1650294900000|2022-04-18 15:15:00|25.69|23.29|25.9|23.5|25.97|23.57|25.65|23.25|0
1650295200000|2022-04-18 15:20:00|25.88|23.48|26.23|23.83|26.24|23.84|25.83|23.43|0
1650295500000|2022-04-18 15:25:00|26.27|23.87|26.17|23.77|26.45|24.05|25.9|23.5|0
1650295800000|2022-04-18 15:30:00|26.18|23.78|26.26|23.86|26.36|23.96|26.13|23.73|0
1650296100000|2022-04-18 15:35:00|26.25|23.85|26.43|24.03|26.49|24.09|26.24|23.84|0
1650296400000|2022-04-18 15:40:00|26.44|24.04|26.39|23.99|26.53|24.13|26.34|23.94|0
1650296700000|2022-04-18 15:45:00|26.37|23.97|26.67|24.27|26.69|24.29|26.37|23.97|0
1650297000000|2022-04-18 15:50:00|26.66|24.26|26.45|24.05|26.7|24.3|26.45|24.05|0
1650297300000|2022-04-18 15:55:00|26.47|24.07|26.25|23.85|26.48|24.08|26.22|23.82|0
1650297600000|2022-04-18 16:00:00|26.26|23.86|26.38|23.98|26.48|24.08|26.21|23.81|0
1650297900000|2022-04-18 16:05:00|26.39|23.99|26.47|24.07|26.48|24.08|26.27|23.87|0
1650298200000|2022-04-18 16:10:00|26.49|24.09|26.69|24.29|26.76|24.36|26.44|24.04|0
1650298500000|2022-04-18 16:15:00|26.71|24.31|26.56|24.16|26.85|24.45|26.19|23.79|0
1650298800000|2022-04-18 16:20:00|26.57|24.17|26.5|24.1|26.6|24.2|26.48|24.08|0
1650299100000|2022-04-18 16:25:00|26.48|24.08|26.61|24.21|26.67|24.27|26.48|24.08|0
1650299400000|2022-04-18 16:30:00|26.62|24.22|26.59|24.19|26.72|24.32|26.53|24.13|0
1650299700000|2022-04-18 16:35:00|26.58|24.18|26.76|24.36|26.76|24.36|26.32|23.92|0
1650300000000|2022-04-18 16:40:00|26.73|24.33|26.62|24.22|26.93|24.53|26.6|24.2|0
1650300300000|2022-04-18 16:45:00|26.61|24.21|26.65|24.25|26.7|24.3|26.52|24.12|0
1650300600000|2022-04-18 16:50:00|26.63|24.23|26.44|24.04|26.66|24.26|26.41|24.01|0
1650300900000|2022-04-18 16:55:00|26.43|24.03|26.45|24.05|26.49|24.09|26.35|23.95|0
1650301200000|2022-04-18 17:00:00|26.43|24.03|26.46|24.06|26.53|24.13|26.39|23.99|0
1650301500000|2022-04-18 17:05:00|26.45|24.05|26.15|23.75|26.48|24.08|26.15|23.75|0
1650301800000|2022-04-18 17:10:00|26.14|23.74|26.11|23.71|26.15|23.75|25.95|23.55|0
1650302100000|2022-04-18 17:15:00|26.13|23.73|26.43|24.03|26.71|24.31|26.01|23.61|0
1650302400000|2022-04-18 17:20:00|26.42|24.02|26.23|23.83|26.48|24.08|26.15|23.75|0
1650302700000|2022-04-18 17:25:00|26.21|23.81|26.06|23.66|26.26|23.86|26.06|23.66|0
1650303000000|2022-04-18 17:30:00|26.08|23.68|25.43|23.03|26.1|23.7|25.43|23.03|0
1650303300000|2022-04-18 17:35:00|25.44|23.04|25.55|23.15|26.48|24.08|25.24|22.84|0
1650303600000|2022-04-18 17:40:00|25.52|23.12|25.48|23.08|25.6|23.2|25.47|23.07|0
1650303900000|2022-04-18 17:45:00|25.5|23.1|25.39|22.99|25.59|23.19|25.35|22.95|0
1650304200000|2022-04-18 17:50:00|25.42|23.02|25.29|22.89|25.61|23.21|25.29|22.89|0
1650304500000|2022-04-18 17:55:00|25.28|22.88|25.36|22.96|25.44|23.04|25.08|22.7|0
1650304800000|2022-04-18 18:00:00|25.32|22.92|25.32|22.92|25.4|23|25.17|22.77|0
1650305100000|2022-04-18 18:05:00|25.34|22.94|25.43|23.03|25.5|23.1|25.3|22.9|0
1650305400000|2022-04-18 18:10:00|25.45|23.05|25.45|23.05|25.59|23.19|25.45|23.05|0
1650305700000|2022-04-18 18:15:00|25.44|23.04|25.61|23.21|25.78|23.38|25.24|22.84|0
1650306000000|2022-04-18 18:20:00|25.39|22.99|25.12|22.73|25.59|23.19|25.12|22.73|0
1650306300000|2022-04-18 18:25:00|25.11|22.72|25.4|23|25.48|23.08|25.01|22.63|0
1650306600000|2022-04-18 18:30:00|25.39|22.99|25.25|22.85|25.4|23|25.23|22.83|0
1650306900000|2022-04-18 18:35:00|25.24|22.84|25.31|22.91|25.35|22.95|25.14|22.75|0
1650307200000|2022-04-18 18:40:00|25.3|22.9|25.44|23.04|25.48|23.08|25.23|22.83|0
1650307500000|2022-04-18 18:45:00|25.43|23.03|25.5|23.1|25.62|23.22|25.41|23.01|0
1650307800000|2022-04-18 18:50:00|25.53|23.13|25.4|23|25.55|23.15|25.31|22.91|0
1650308100000|2022-04-18 18:55:00|25.42|23.02|25.63|23.23|25.67|23.27|25.4|23|0
1650308400000|2022-04-18 19:00:00|25.66|23.26|25.79|23.39|25.82|23.42|25.57|23.17|0
1650308700000|2022-04-18 19:05:00|25.78|23.38|25.83|23.43|25.88|23.48|25.66|23.26|0
1650309000000|2022-04-18 19:10:00|25.8|23.4|25.96|23.56|26.07|23.67|25.68|23.28|0
1650309300000|2022-04-18 19:15:00|25.95|23.55|26.05|23.65|26.07|23.67|25.82|23.42|0
1650309600000|2022-04-18 19:20:00|26.04|23.64|26.19|23.79|26.26|23.86|25.92|23.52|0
1650309900000|2022-04-18 19:25:00|26.24|23.84|25.91|23.51|26.24|23.84|25.4|23|0
1650310200000|2022-04-18 19:30:00|25.93|23.53|26.31|23.91|26.36|23.96|25.93|23.53|0
1650310500000|2022-04-18 19:35:00|26.32|23.92|26.06|23.66|26.46|24.06|25.8|23.4|0
1650310800000|2022-04-18 19:40:00|26.05|23.65|25.95|23.55|26.17|23.77|25.84|23.44|0
1650311100000|2022-04-18 19:45:00|26|23.6|26.4|23.52|26.44|23.77|26|23.39|0
1650311400000|2022-04-18 19:50:00|26.41|23.53|26.1|23.22|26.61|23.73|26.06|23.18|0
1650311700000|2022-04-18 19:55:00|26.11|23.23|25.7|22.82|26.35|23.47|25.7|22.82|0
1650312000000|2022-04-18 20:00:00|25.65|22.77|25.02|22.64|25.68|22.96|25.02|22.56|0
1650312300000|2022-04-18 20:05:00|25.03|22.65|25.12|22.73|25.92|23.52|25.03|22.65|0
1650312600000|2022-04-18 20:10:00|25.11|22.72|25.16|22.76|25.21|22.81|25.08|22.69|0
1650312900000|2022-04-18 20:15:00|25.11|22.72|24.98|22.6|25.13|22.74|24.91|22.53|0
1650313200000|2022-04-18 20:20:00|24.97|22.59|24.95|22.58|24.98|22.6|24.94|22.56|0
1650313500000|2022-04-18 20:25:00|24.98|22.6|25.07|22.68|25.12|22.72|24.98|22.6|0
1650313800000|2022-04-18 20:30:00|25.06|22.69|25.11|22.72|25.18|22.78|25.06|22.69|0
1650314100000|2022-04-18 20:35:00|25.1|22.71|25.1|22.71|25.11|22.72|25.08|22.69|0
1650314400000|2022-04-18 20:40:00|25.09|22.7|25.06|22.67|25.09|22.7|25.06|22.67|0
1650314700000|2022-04-18 20:45:00|25.07|22.69|25.15|22.75|25.15|22.75|25.04|22.65|0
1650315000000|2022-04-18 20:50:00|25.13|22.74|25.15|22.75|25.15|22.75|25.12|22.73|0
1650315300000|2022-04-18 20:55:00|25.31|22.9|25.32|22.9|25.32|22.9|25.3|22.89|0
1650315600000|2022-04-18 21:00:00|25.31|22.91|25.26|22.86|25.31|22.91|25.26|22.85|0
1650315900000|2022-04-18 21:05:00|25.27|22.85|25.27|22.87|25.27|22.87|25.27|22.85|0
1650316200000|2022-04-18 21:10:00|25.28|22.86|25.29|22.89|25.31|22.9|25.28|22.86|0
1650316500000|2022-04-18 21:15:00|25.3|22.88|25.31|22.9|25.32|22.91|25.3|22.88|0
1650316800000|2022-04-18 21:20:00|25.3|22.89|25.27|22.87|25.3|22.89|25.27|22.87|0
1650317100000|2022-04-18 21:25:00|25.28|22.86|25.3|22.89|25.3|22.89|25.27|22.86|0
1650317700000|2022-04-18 21:35:00|25.29|22.88|25.26|22.86|25.29|22.88|25.26|22.86|0
1650318000000|2022-04-18 21:40:00|25.27|22.85|25.24|22.84|25.27|22.86|25.24|22.84|0
1650318300000|2022-04-18 21:45:00|25.25|22.83|25.26|22.85|25.26|22.85|25.23|22.83|0
1650318600000|2022-04-18 21:50:00|25.24|22.84|25.23|22.83|25.26|22.85|25.21|22.81|0
1650318900000|2022-04-18 21:55:00|25.24|22.81|25.24|22.83|25.24|22.83|25.21|22.81|0
1650319200000|2022-04-18 22:00:00|25.25|22.84|25.24|22.84|25.33|22.92|25.2|22.8|0
1650319500000|2022-04-18 22:05:00|25.23|22.83|25.34|22.93|25.34|22.93|25.23|22.83|0
1650319800000|2022-04-18 22:10:00|25.35|22.94|25.26|22.86|25.37|22.95|25.25|22.85|0
1650320100000|2022-04-18 22:15:00|25.25|22.85|25.3|22.89|25.33|22.91|25.24|22.83|0
1650320400000|2022-04-18 22:20:00|25.28|22.87|25.22|22.82|25.3|22.89|25.22|22.82|0
1650320700000|2022-04-18 22:25:00|25.21|22.81|25.17|22.77|25.22|22.82|25.17|22.77|0
1650321000000|2022-04-18 22:30:00|25.18|22.79|25.11|22.72|25.18|22.79|25.06|22.67|0
1650321300000|2022-04-18 22:35:00|25.12|22.73|25.14|22.75|25.16|22.76|25.07|22.68|0
1650321600000|2022-04-18 22:40:00|25.15|22.76|25.18|22.78|25.18|22.78|25.12|22.73|0
1650321900000|2022-04-18 22:45:00|25.17|22.77|25.17|22.77|25.19|22.79|25.15|22.76|0
1650322200000|2022-04-18 22:50:00|25.15|22.76|25.19|22.79|25.19|22.79|25.15|22.76|0
1650322500000|2022-04-18 22:55:00|25.18|22.78|25.23|22.82|25.23|22.82|25.18|22.78|0
1650322800000|2022-04-18 23:00:00|25.21|22.81|25.12|22.73|25.21|22.81|25.1|22.71|0
1650323100000|2022-04-18 23:05:00|25.14|22.74|25.19|22.79|25.19|22.79|25.12|22.73|0
1650323400000|2022-04-18 23:10:00|25.17|22.78|25.21|22.81|25.23|22.83|25.17|22.78|0
1650323700000|2022-04-18 23:15:00|25.2|22.8|25.21|22.81|25.22|22.82|25.15|22.75|0
1650324000000|2022-04-18 23:20:00|25.2|22.8|25.21|22.81|25.23|22.83|25.17|22.77|0
1650324300000|2022-04-18 23:25:00|25.22|22.82|25.27|22.86|25.27|22.86|25.21|22.81|0
1650324600000|2022-04-18 23:30:00|25.28|22.87|25.25|22.85|25.29|22.88|25.25|22.85|0
1650324900000|2022-04-18 23:35:00|25.24|22.84|25.27|22.86|25.3|22.89|25.24|22.84|0
1650325200000|2022-04-18 23:40:00|25.25|22.85|25.23|22.82|25.25|22.85|25.23|22.82|0
1650325500000|2022-04-18 23:45:00|25.2|22.8|24.96|22.59|25.2|22.8|24.88|22.51|0
1650325800000|2022-04-18 23:50:00|24.95|22.57|24.76|22.4|24.97|22.6|24.74|22.38|0
1650326100000|2022-04-18 23:55:00|24.75|22.39|24.69|22.34|24.75|22.39|24.69|22.34|0
1650326400000|2022-04-19 00:00:00|24.7|22.35|24.8|22.44|24.8|22.44|24.7|22.35|0
1650326700000|2022-04-19 00:05:00|24.79|22.43|24.8|22.43|24.83|22.47|24.73|22.38|0
1650327000000|2022-04-19 00:10:00|24.81|22.45|24.76|22.4|24.82|22.46|24.72|22.37|0
1650327300000|2022-04-19 00:15:00|24.77|22.41|24.86|22.49|24.91|22.53|24.76|22.4|0
1650327600000|2022-04-19 00:20:00|24.84|22.48|24.86|22.49|24.89|22.52|24.84|22.48|0
1650327900000|2022-04-19 00:25:00|24.85|22.48|24.87|22.5|24.88|22.51|24.83|22.46|0
1650328200000|2022-04-19 00:30:00|24.86|22.49|24.88|22.51|24.93|22.55|24.84|22.47|0
1650328500000|2022-04-19 00:35:00|24.89|22.52|24.91|22.54|24.91|22.54|24.88|22.51|0
1650328800000|2022-04-19 00:40:00|24.92|22.53|25.07|22.69|25.07|22.69|24.92|22.53|0
1650329100000|2022-04-19 00:45:00|25.09|22.7|25.4|22.98|25.41|22.99|25.07|22.69|0
1650329400000|2022-04-19 00:50:00|25.39|22.97|25.39|22.97|25.53|23.09|25.36|22.95|0
1650329700000|2022-04-19 00:55:00|25.4|22.98|25.4|22.98|25.5|23.07|25.36|22.94|0
1650330000000|2022-04-19 01:00:00|25.42|23|25.5|23.07|25.6|23.16|25.38|22.97|0
1650330300000|2022-04-19 01:05:00|25.48|23.06|25.44|23.02|25.55|23.11|25.44|23.02|0
1650330600000|2022-04-19 01:10:00|25.46|23.03|25.32|22.91|25.48|23.06|25.28|22.87|0
1650330900000|2022-04-19 01:15:00|25.34|22.93|25.42|23|25.45|23.03|25.32|22.91|0
1650331200000|2022-04-19 01:20:00|25.43|23.01|25.28|22.87|25.45|23.03|25.28|22.87|0
1650331500000|2022-04-19 01:25:00|25.26|22.86|25.24|22.83|25.29|22.89|25.24|22.83|0
1650331800000|2022-04-19 01:30:00|25.25|22.84|25.21|22.81|25.26|22.86|25.17|22.77|0
1650332100000|2022-04-19 01:35:00|25.2|22.8|25.17|22.77|25.22|22.82|25.16|22.76|0
1650332400000|2022-04-19 01:40:00|25.18|22.78|25.27|22.86|25.3|22.89|25.16|22.76|0
1650332700000|2022-04-19 01:45:00|25.28|22.87|25.14|22.75|25.33|22.92|25.12|22.73|0
1650333000000|2022-04-19 01:50:00|25.16|22.76|25.19|22.79|25.26|22.86|25.16|22.76|0
1650333300000|2022-04-19 01:55:00|25.21|22.8|25.26|22.85|25.28|22.87|25.16|22.76|0
1650333600000|2022-04-19 02:00:00|25.27|22.86|25.24|22.84|25.32|22.91|25.24|22.84|0
1650333900000|2022-04-19 02:05:00|25.25|22.86|25.31|22.9|25.33|22.92|25.25|22.86|0
1650334200000|2022-04-19 02:10:00|25.33|22.92|25.41|22.99|25.44|23.02|25.3|22.89|0
1650334500000|2022-04-19 02:15:00|25.4|22.98|25.32|22.91|25.41|22.99|25.31|22.9|0
1650334800000|2022-04-19 02:20:00|25.34|22.92|25.35|22.93|25.37|22.96|25.34|22.92|0
1650335100000|2022-04-19 02:25:00|25.36|22.94|25.43|23.01|25.44|23.01|25.34|22.92|0
1650335400000|2022-04-19 02:30:00|25.44|23.02|25.4|22.98|25.45|23.02|25.4|22.98|0
1650335700000|2022-04-19 02:35:00|25.41|22.99|25.28|22.87|25.41|22.99|25.27|22.86|0
1650336000000|2022-04-19 02:40:00|25.29|22.88|25.29|22.88|25.33|22.92|25.29|22.88|0
1650336300000|2022-04-19 02:45:00|25.31|22.9|25.28|22.87|25.31|22.9|25.24|22.84|0
1650336600000|2022-04-19 02:50:00|25.27|22.86|25.24|22.84|25.29|22.88|25.23|22.83|0
1650336900000|2022-04-19 02:55:00|25.25|22.85|25.28|22.87|25.31|22.9|25.25|22.85|0
1650337200000|2022-04-19 03:00:00|25.27|22.86|25.25|22.84|25.29|22.88|25.24|22.83|0
1650337500000|2022-04-19 03:05:00|25.26|22.85|25.25|22.84|25.28|22.87|25.24|22.83|0
1650337800000|2022-04-19 03:10:00|25.24|22.83|25.16|22.76|25.26|22.85|25.13|22.74|0
1650338100000|2022-04-19 03:15:00|25.17|22.77|25.09|22.7|25.17|22.77|25.09|22.7|0
1650338400000|2022-04-19 03:20:00|25.08|22.69|24.91|22.53|25.09|22.7|24.88|22.51|0
1650338700000|2022-04-19 03:25:00|24.89|22.52|24.89|22.52|24.94|22.57|24.89|22.52|0
1650339000000|2022-04-19 03:30:00|24.87|22.5|24.88|22.51|24.89|22.52|24.82|22.46|0
1650339300000|2022-04-19 03:35:00|24.87|22.5|24.86|22.5|24.89|22.52|24.84|22.47|0
1650339600000|2022-04-19 03:40:00|24.87|22.51|24.88|22.51|24.89|22.52|24.84|22.47|0
1650339900000|2022-04-19 03:45:00|24.89|22.52|24.95|22.57|25.03|22.64|24.89|22.52|0
1650340200000|2022-04-19 03:50:00|24.96|22.58|24.95|22.57|24.96|22.58|24.91|22.54|0
1650340500000|2022-04-19 03:55:00|24.96|22.58|24.96|22.58|24.97|22.59|24.94|22.56|0
1650340800000|2022-04-19 04:00:00|24.95|22.57|25.02|22.64|25.02|22.64|24.93|22.56|0
1650341100000|2022-04-19 04:05:00|25.01|22.63|24.99|22.61|25.01|22.63|24.94|22.57|0
1650341400000|2022-04-19 04:10:00|24.98|22.6|25.02|22.64|25.03|22.65|24.97|22.59|0
1650341700000|2022-04-19 04:15:00|25.03|22.65|24.98|22.6|25.04|22.66|24.97|22.59|0
1650342000000|2022-04-19 04:20:00|24.99|22.61|25.02|22.63|25.02|22.64|24.98|22.6|0
1650342300000|2022-04-19 04:25:00|25.03|22.64|25.03|22.64|25.05|22.67|25|22.62|0
1650342600000|2022-04-19 04:30:00|25.01|22.65|25|22.62|25.06|22.68|25|22.62|0
1650342900000|2022-04-19 04:35:00|24.97|22.6|25.02|22.64|25.02|22.64|24.97|22.6|0
1650343200000|2022-04-19 04:40:00|25.04|22.65|24.98|22.61|25.05|22.66|24.98|22.61|0
1650343500000|2022-04-19 04:45:00|24.99|22.62|24.97|22.59|25|22.62|24.97|22.59|0
1650343800000|2022-04-19 04:50:00|24.98|22.6|24.93|22.56|25|22.62|24.92|22.55|0
1650344100000|2022-04-19 04:55:00|24.92|22.55|24.91|22.53|24.93|22.56|24.88|22.51|0
1650344400000|2022-04-19 05:00:00|24.92|22.55|25|22.62|25|22.62|24.87|22.5|0
1650344700000|2022-04-19 05:05:00|24.99|22.61|25.09|22.7|25.1|22.71|24.99|22.61|0
1650345000000|2022-04-19 05:10:00|25.08|22.69|25.1|22.71|25.12|22.72|25.05|22.67|0
1650345300000|2022-04-19 05:15:00|25.09|22.7|25.13|22.73|25.16|22.77|25.09|22.7|0
1650345600000|2022-04-19 05:20:00|25.14|22.74|25.12|22.73|25.15|22.76|25.12|22.73|0
1650345900000|2022-04-19 05:25:00|25.14|22.74|25.09|22.7|25.14|22.74|25.07|22.69|0
1650346200000|2022-04-19 05:30:00|25.1|22.71|25.13|22.74|25.13|22.74|25.09|22.7|0
1650346500000|2022-04-19 05:35:00|25.15|22.75|25.1|22.71|25.16|22.76|25.08|22.69|0
1650346800000|2022-04-19 05:40:00|25.11|22.72|25.07|22.68|25.13|22.73|25.03|22.65|0
1650347100000|2022-04-19 05:45:00|25.06|22.67|25.09|22.7|25.12|22.73|25.04|22.66|0
1650347400000|2022-04-19 05:50:00|25.08|22.69|25.02|22.63|25.09|22.7|25|22.62|0
1650347700000|2022-04-19 05:55:00|25|22.62|25.15|22.76|25.15|22.76|25|22.62|0
1650348000000|2022-04-19 06:00:00|25.17|22.77|25.15|22.76|25.28|22.87|25.08|22.69|0
1650348300000|2022-04-19 06:05:00|25.13|22.73|24.95|22.57|25.25|22.85|24.9|22.53|0
1650348600000|2022-04-19 06:10:00|24.96|22.59|24.89|22.52|25.01|22.63|24.89|22.52|0
1650348900000|2022-04-19 06:15:00|24.87|22.5|24.85|22.49|24.96|22.58|24.75|22.39|0
1650349200000|2022-04-19 06:20:00|24.86|22.48|24.75|22.4|24.86|22.49|24.69|22.33|0
1650349500000|2022-04-19 06:25:00|24.76|22.39|24.88|22.51|25.15|22.75|24.75|22.39|0
1650349800000|2022-04-19 06:30:00|24.89|22.52|24.94|22.57|25|22.62|24.88|22.51|0
1650350100000|2022-04-19 06:35:00|24.93|22.55|24.99|22.61|25.01|22.63|24.92|22.55|0
1650350400000|2022-04-19 06:40:00|24.98|22.6|24.93|22.55|25|22.62|24.91|22.54|0
1650350700000|2022-04-19 06:45:00|24.94|22.56|24.96|22.58|24.99|22.61|24.91|22.54|0
1650351000000|2022-04-19 06:50:00|24.97|22.59|25.02|22.64|25.04|22.65|24.94|22.56|0
1650351300000|2022-04-19 06:55:00|25|22.62|25.02|22.64|25.1|22.71|25|22.62|0
1650351600000|2022-04-19 07:00:00|25.03|22.65|25.66|22.3|25.77|22.99|25.03|22.3|0
1650351900000|2022-04-19 07:05:00|25.42|22.54|25.52|22.64|25.59|22.71|25.33|22.45|0
1650352200000|2022-04-19 07:10:00|25.54|22.66|25.86|22.98|25.86|22.98|25.54|22.66|0
1650352500000|2022-04-19 07:15:00|25.87|22.99|25.79|22.91|25.9|23.02|25.75|22.87|0
1650352800000|2022-04-19 07:20:00|25.82|22.94|25.77|22.89|25.9|23.02|25.74|22.86|0
1650353100000|2022-04-19 07:25:00|25.76|22.88|25.8|22.92|25.83|22.95|25.73|22.85|0
1650353400000|2022-04-19 07:30:00|25.8|22.92|25.89|23.01|25.9|23.02|25.73|22.85|0
1650353700000|2022-04-19 07:35:00|25.9|23.02|25.98|23.1|26.08|23.2|25.87|22.99|0
1650354000000|2022-04-19 07:40:00|25.99|23.11|25.97|23.09|26.07|23.19|25.94|23.06|0
1650354300000|2022-04-19 07:45:00|25.98|23.1|25.78|22.9|25.99|23.11|25.76|22.88|0
1650354600000|2022-04-19 07:50:00|25.77|22.89|25.74|22.86|25.79|22.91|25.72|22.84|0
1650354900000|2022-04-19 07:55:00|25.7|22.82|25.52|22.64|25.7|22.82|25.43|22.55|0
1650355200000|2022-04-19 08:00:00|25.54|22.66|25.47|22.59|25.54|22.66|25.4|22.52|0
1650355500000|2022-04-19 08:05:00|25.46|22.58|25.39|22.51|25.48|22.6|25.24|22.36|0
1650355800000|2022-04-19 08:10:00|25.38|22.5|25.12|22.24|25.45|22.57|25.09|22.21|0
1650356100000|2022-04-19 08:15:00|25.1|22.22|25.4|22.52|25.42|22.54|25.08|22.2|0
1650356400000|2022-04-19 08:20:00|25.41|22.53|25.03|22.64|25.42|22.69|24.98|22.44|0
1650356700000|2022-04-19 08:25:00|25.04|22.65|25.03|22.65|25.08|22.69|24.95|22.57|0
1650357000000|2022-04-19 08:30:00|25.01|22.63|25.01|22.62|25.08|22.69|24.91|22.54|0
1650357300000|2022-04-19 08:35:00|25|22.63|24.99|22.61|25.06|22.67|24.87|22.5|0
1650357600000|2022-04-19 08:40:00|25|22.62|25.2|22.8|25.22|22.82|24.96|22.58|0
1650357900000|2022-04-19 08:45:00|25.22|22.82|25.73|23.33|25.79|23.39|25.18|22.79|0
1650358200000|2022-04-19 08:50:00|25.75|23.35|26.1|23.22|26.14|23.38|25.68|23.04|0
1650358500000|2022-04-19 08:55:00|26.13|23.25|25.93|23.05|26.15|23.27|25.29|22.41|0
1650358800000|2022-04-19 09:00:00|25.95|23.07|26.01|23.13|26.08|23.2|25.93|23.05|0
1650359100000|2022-04-19 09:05:00|26.02|23.14|26|23.12|26.06|23.18|25.97|23.09|0
1650359400000|2022-04-19 09:10:00|25.99|23.11|26.11|23.23|26.15|23.27|25.98|23.1|0
1650359700000|2022-04-19 09:15:00|26.14|23.26|26.1|23.22|26.18|23.3|26.06|23.18|0
1650360000000|2022-04-19 09:20:00|26.11|23.23|26.26|23.38|26.27|23.39|26.04|23.16|0
1650360300000|2022-04-19 09:25:00|26.27|23.39|26.35|23.47|26.4|23.52|26.23|23.35|0
1650360600000|2022-04-19 09:30:00|26.38|23.5|26.05|23.17|26.46|23.58|25.8|22.92|0
1650360900000|2022-04-19 09:35:00|26.04|23.16|26.09|23.21|26.14|23.26|25.93|23.05|0
1650361200000|2022-04-19 09:40:00|26.08|23.2|26.05|23.17|26.16|23.28|26.01|23.13|0
1650361500000|2022-04-19 09:45:00|26.06|23.18|26.05|23.17|26.06|23.18|26.01|23.13|0
1650361800000|2022-04-19 09:50:00|26.04|23.16|26.22|23.34|26.23|23.35|26.02|23.14|0
1650362100000|2022-04-19 09:55:00|26.2|23.32|25.98|23.1|26.2|23.32|25.97|23.09|0
1650362400000|2022-04-19 10:00:00|25.99|23.11|25.83|23.43|26.1|23.44|25.82|23.04|0
1650362700000|2022-04-19 10:05:00|25.82|23.42|25.88|23.48|25.88|23.48|25.82|23.42|0
1650363000000|2022-04-19 10:10:00|25.87|23.47|25.79|23.39|25.95|23.55|25.79|23.39|0
1650363300000|2022-04-19 10:15:00|25.8|23.4|25.64|23.24|25.8|23.4|25.62|23.22|0
1650363600000|2022-04-19 10:20:00|25.65|23.25|25.53|23.13|25.65|23.25|25.53|23.13|0
1650363900000|2022-04-19 10:25:00|25.49|23.09|25.57|23.17|25.57|23.17|25.49|23.09|0
1650364200000|2022-04-19 10:30:00|25.58|23.18|25.65|23.25|25.65|23.25|25.56|23.16|0
1650364500000|2022-04-19 10:35:00|25.63|23.23|25.59|23.19|25.64|23.24|25.58|23.18|0
1650364800000|2022-04-19 10:40:00|25.6|23.2|25.46|23.06|25.66|23.26|25.45|23.05|0
1650365100000|2022-04-19 10:45:00|25.49|23.09|25.62|23.22|25.66|23.26|25.49|23.09|0
1650365400000|2022-04-19 10:50:00|25.61|23.21|25.49|23.09|25.65|23.25|25.49|23.09|0
1650365700000|2022-04-19 10:55:00|25.5|23.1|25.39|22.99|25.57|23.17|25.37|22.97|0
1650366000000|2022-04-19 11:00:00|25.36|22.96|25.25|22.85|25.4|23|25.22|22.82|0
1650366300000|2022-04-19 11:05:00|25.24|22.84|25.28|22.88|25.34|22.94|25.22|22.82|0
1650366600000|2022-04-19 11:10:00|25.29|22.89|25.31|22.91|25.35|22.95|25.27|22.87|0
1650366900000|2022-04-19 11:15:00|25.29|22.89|25.27|22.87|25.33|22.93|25.16|22.77|0
1650367200000|2022-04-19 11:20:00|25.3|22.9|25.38|22.98|25.57|23.17|24.99|22.61|0
1650367500000|2022-04-19 11:25:00|25.37|22.97|25.47|23.07|25.48|23.08|25.3|22.9|0
1650367800000|2022-04-19 11:30:00|25.46|23.06|25.44|23.04|25.48|23.08|25.41|23.01|0
1650368100000|2022-04-19 11:35:00|25.45|23.05|25.57|23.17|25.63|23.23|25.44|23.04|0
1650368400000|2022-04-19 11:40:00|25.56|23.16|25.52|23.12|25.59|23.19|25.45|23.05|0
1650368700000|2022-04-19 11:45:00|25.51|23.11|25.43|23.03|25.51|23.11|25.41|23.01|0
1650369000000|2022-04-19 11:50:00|25.42|23.02|25.24|22.84|25.43|23.03|25.21|22.81|0
1650369300000|2022-04-19 11:55:00|25.23|22.83|25.25|22.85|25.3|22.9|25.18|22.78|0
1650369600000|2022-04-19 12:00:00|25.24|22.84|25.25|22.85|25.35|22.95|25.24|22.84|0
1650369900000|2022-04-19 12:05:00|25.26|22.86|25.09|22.7|25.27|22.87|25.09|22.7|0
1650370200000|2022-04-19 12:10:00|25.1|22.71|25.11|22.72|25.13|22.73|25.03|22.64|0
1650370500000|2022-04-19 12:15:00|25.1|22.71|25.36|22.96|25.43|23.03|25.1|22.71|0
1650370800000|2022-04-19 12:20:00|25.34|22.94|25.45|23.05|25.49|23.09|25.31|22.91|0
1650371100000|2022-04-19 12:25:00|25.47|23.07|25.4|23|25.51|23.11|25.4|23|0
1650371400000|2022-04-19 12:30:00|25.42|23.02|25.31|22.91|25.43|23.03|25.27|22.87|0
1650371700000|2022-04-19 12:35:00|25.29|22.89|25.45|23.05|25.52|23.12|25.27|22.87|0
1650372000000|2022-04-19 12:40:00|25.46|23.06|25.49|23.09|25.52|23.12|25.4|23|0
1650372300000|2022-04-19 12:45:00|25.52|23.12|25.67|23.27|25.67|23.27|25.49|23.09|0
1650372600000|2022-04-19 12:50:00|25.66|23.26|25.63|23.23|25.67|23.27|25.61|23.21|0
1650372900000|2022-04-19 12:55:00|25.64|23.24|25.59|23.19|25.67|23.27|25.59|23.19|0
1650373200000|2022-04-19 13:00:00|25.6|23.2|25.63|23.23|25.65|23.25|25.49|23.09|0
1650373500000|2022-04-19 13:05:00|25.64|23.24|25.77|23.37|26|23.6|25.64|23.24|0
1650373800000|2022-04-19 13:10:00|25.79|23.39|25.73|23.33|25.83|23.43|25.7|23.3|0
1650374100000|2022-04-19 13:15:00|25.72|23.32|25.75|23.35|25.75|23.35|25.66|23.26|0
1650374400000|2022-04-19 13:20:00|25.76|23.36|25.55|23.15|25.81|23.41|25.55|23.15|0
1650374700000|2022-04-19 13:25:00|25.54|23.14|25.53|23.13|25.76|23.36|25.51|23.11|0
1650375000000|2022-04-19 13:30:00|25.52|23.12|25.13|22.74|25.6|23.2|25.04|22.66|0
1650375300000|2022-04-19 13:35:00|25.12|22.73|25.42|23.02|25.44|23.04|25.03|22.65|0
1650375600000|2022-04-19 13:40:00|25.48|23.08|24.73|22.37|25.52|23.12|24.58|22.24|0
1650375900000|2022-04-19 13:45:00|24.66|22.31|24.58|22.24|25.18|22.78|24.46|22.13|0
1650376200000|2022-04-19 13:50:00|24.52|22.19|24.02|21.73|24.72|22.36|23.98|21.7|0
1650376500000|2022-04-19 13:55:00|24.07|21.78|23.72|21.46|24.07|21.78|23.72|21.46|0
1650376800000|2022-04-19 14:00:00|23.69|21.44|23.66|21.4|23.84|21.57|23.59|21.34|0
1650377100000|2022-04-19 14:05:00|23.67|21.42|23.95|21.66|24.86|22.49|23.51|21.28|0
1650377400000|2022-04-19 14:10:00|23.92|21.64|24.06|21.77|24.08|21.78|23.6|21.35|0
1650377700000|2022-04-19 14:15:00|24.08|21.78|23.85|21.58|24.3|21.99|23.73|21.47|0
1650378000000|2022-04-19 14:20:00|23.84|21.57|23.67|21.41|23.91|21.63|23.64|21.39|0
1650378300000|2022-04-19 14:25:00|23.66|21.4|23.27|21.05|23.68|21.43|23.26|21.04|0
1650378600000|2022-04-19 14:30:00|23.21|21|23.18|20.98|23.26|21.04|23.1|20.9|0
1650378900000|2022-04-19 14:35:00|23.2|20.97|23.1|20.9|23.35|21.12|23.09|20.89|0
1650379200000|2022-04-19 14:40:00|23.11|20.91|22.97|20.78|23.15|20.94|22.89|20.71|0
1650379500000|2022-04-19 14:45:00|22.95|20.76|22.81|20.64|22.96|20.77|22.72|20.56|0
1650379800000|2022-04-19 14:50:00|22.82|20.65|23.08|20.88|23.08|20.88|22.79|20.62|0
1650380100000|2022-04-19 14:55:00|23.06|20.87|23.02|20.82|23.11|20.91|22.88|20.7|0
1650380400000|2022-04-19 15:00:00|23.04|20.84|23.25|21.03|23.46|21.23|23.04|20.84|0
1650380700000|2022-04-19 15:05:00|23.23|21.01|23.17|20.96|23.27|21.06|23.06|20.87|0
1650381000000|2022-04-19 15:10:00|23.15|20.95|23.2|20.99|23.24|21.02|23.12|20.92|0
1650381300000|2022-04-19 15:15:00|23.19|20.98|23.21|21|23.24|21.03|22.93|20.75|0
1650381600000|2022-04-19 15:20:00|23.2|20.99|22.94|20.76|23.28|21.06|22.93|20.75|0
1650381900000|2022-04-19 15:25:00|22.95|20.77|23.12|20.92|23.49|21.26|22.95|20.77|0
1650382200000|2022-04-19 15:30:00|23.14|20.94|23.28|21.06|23.34|21.12|23.06|20.86|0
1650382500000|2022-04-19 15:35:00|23.27|21.05|23.09|20.89|23.3|21.08|23.09|20.89|0
1650382800000|2022-04-19 15:40:00|23.1|20.9|23.08|20.88|23.16|20.96|23.03|20.84|0
1650383100000|2022-04-19 15:45:00|23.07|20.87|23.09|20.89|23.15|20.94|23.06|20.86|0
1650383400000|2022-04-19 15:50:00|23.08|20.88|22.94|20.76|23.08|20.88|22.87|20.69|0
1650383700000|2022-04-19 15:55:00|22.95|20.77|23.12|20.92|23.15|20.94|22.94|20.76|0
1650384000000|2022-04-19 16:00:00|23.11|20.91|23.13|20.93|23.26|21.05|23.1|20.9|0
1650384300000|2022-04-19 16:05:00|23.12|20.92|23.06|20.87|23.19|20.98|23.06|20.87|0
1650384600000|2022-04-19 16:10:00|23.09|20.89|23.15|20.95|23.18|20.97|23.06|20.87|0
1650384900000|2022-04-19 16:15:00|23.14|20.94|23.12|20.92|23.21|21|23.11|20.91|0
1650385200000|2022-04-19 16:20:00|23.13|20.93|23.02|20.83|23.13|20.93|23|20.81|0
1650385500000|2022-04-19 16:25:00|23.04|20.84|23.18|20.98|23.22|21.01|22.98|20.79|0
1650385800000|2022-04-19 16:30:00|23.17|20.97|23.15|20.94|23.24|21.03|23.13|20.92|0
1650386100000|2022-04-19 16:35:00|23.14|20.93|23.39|21.16|23.4|21.17|23.1|20.9|0
1650386400000|2022-04-19 16:40:00|23.38|21.15|23.3|21.08|23.4|21.17|23.25|21.04|0
1650386700000|2022-04-19 16:45:00|23.32|21.1|23.27|21.06|23.37|21.14|23.25|21.04|0
1650387000000|2022-04-19 16:50:00|23.28|21.07|23.18|20.97|23.3|21.08|23.12|20.92|0
1650387300000|2022-04-19 16:55:00|23.19|20.98|23.27|21.05|23.28|21.07|23.14|20.94|0
1650387600000|2022-04-19 17:00:00|23.24|21.02|23.21|21|23.29|21.07|23.14|20.94|0
1650387900000|2022-04-19 17:05:00|23.22|21.01|23.31|21.09|23.31|21.09|23.15|20.95|0
1650388200000|2022-04-19 17:10:00|23.3|21.08|23.27|21.05|23.36|21.14|23.27|21.05|0
1650388500000|2022-04-19 17:15:00|23.28|21.06|23.23|21.02|23.3|21.08|23.18|20.98|0
1650388800000|2022-04-19 17:20:00|23.24|21.03|23.29|21.07|23.29|21.07|23.14|20.93|0
1650389100000|2022-04-19 17:25:00|23.28|21.06|23.58|21.33|23.6|21.35|23.28|21.06|0
1650389400000|2022-04-19 17:30:00|23.59|21.34|23.38|21.15|23.59|21.34|23.32|21.1|0
1650389700000|2022-04-19 17:35:00|23.35|21.13|23.35|21.13|23.4|21.17|23.34|21.12|0
1650390000000|2022-04-19 17:40:00|23.34|21.12|23.47|21.23|23.47|21.23|23.34|21.12|0
1650390300000|2022-04-19 17:45:00|23.46|21.22|23.25|21.03|23.54|21.3|23.25|21.03|0
1650390600000|2022-04-19 17:50:00|23.27|21.05|23.11|20.91|23.27|21.05|23.04|20.84|0
1650390900000|2022-04-19 17:55:00|23.09|20.89|23.16|20.96|23.17|20.97|23.04|20.84|0
1650391200000|2022-04-19 18:00:00|23.17|20.97|23.22|21.01|23.27|21.05|23.14|20.93|0
1650391500000|2022-04-19 18:05:00|23.23|21.02|22.48|20.34|23.23|21.02|22.39|20.26|0
1650391800000|2022-04-19 18:10:00|22.45|20.32|22.64|20.48|22.82|20.65|22.45|20.32|0
1650392100000|2022-04-19 18:15:00|22.65|20.49|22.78|20.61|22.78|20.61|22.65|20.49|0
1650392400000|2022-04-19 18:20:00|22.77|20.6|22.6|20.45|22.82|20.65|22.59|20.44|0
1650392700000|2022-04-19 18:25:00|22.61|20.46|22.6|20.45|22.79|20.62|22.58|20.43|0
1650393000000|2022-04-19 18:30:00|22.61|20.46|22.65|20.5|22.69|20.53|22.48|20.34|0
1650393300000|2022-04-19 18:35:00|22.64|20.49|22.4|20.27|22.68|20.52|22.38|20.25|0
1650393600000|2022-04-19 18:40:00|22.41|20.28|22.36|20.23|22.46|20.32|22.31|20.19|0
1650393900000|2022-04-19 18:45:00|22.34|20.22|22.35|20.23|22.42|20.29|22.33|20.2|0
1650394200000|2022-04-19 18:50:00|22.34|20.21|22.35|20.22|22.4|20.27|22.2|20.08|0
1650394500000|2022-04-19 18:55:00|22.36|20.23|22.2|20.09|22.36|20.23|22.2|20.09|0
1650394800000|2022-04-19 19:00:00|22.23|20.11|22.26|20.14|22.28|20.16|22.15|20.04|0
1650395100000|2022-04-19 19:05:00|22.25|20.13|22.06|19.96|22.33|20.2|22.05|19.95|0
1650395400000|2022-04-19 19:10:00|22.07|19.97|21.7|19.63|22.12|20.02|21.7|19.63|0
1650395700000|2022-04-19 19:15:00|21.71|19.64|21.63|19.57|21.71|19.64|21.57|19.51|0
1650396000000|2022-04-19 19:20:00|21.62|19.56|21.56|19.5|21.7|19.63|21.53|19.48|0
1650396300000|2022-04-19 19:25:00|21.54|19.49|21.63|19.57|21.65|19.59|21.52|19.47|0
1650396600000|2022-04-19 19:30:00|21.64|19.58|21.54|19.49|21.64|19.58|21.43|19.39|0
1650396900000|2022-04-19 19:35:00|21.55|19.5|21.5|19.45|22.38|20.24|21.41|19.37|0
1650397200000|2022-04-19 19:40:00|21.52|19.47|21.74|19.67|21.79|19.72|21.52|19.47|0
1650397500000|2022-04-19 19:45:00|21.75|19.68|21.79|19.72|21.94|19.85|21.72|19.65|0
1650397800000|2022-04-19 19:50:00|21.62|19.56|21.71|19.65|21.71|19.65|21.35|19.32|0
1650398100000|2022-04-19 19:55:00|21.74|19.67|21.72|19.66|22.05|19.95|21.6|19.55|0
1650398400000|2022-04-19 20:00:00|21.71|19.65|22.56|20.42|22.58|20.43|21.71|19.65|0
1650398700000|2022-04-19 20:05:00|22.54|20.39|22.34|20.21|22.55|20.4|21.51|19.46|0
1650399000000|2022-04-19 20:10:00|22.35|20.22|22.6|20.45|22.65|20.49|22.32|20.19|0
1650399300000|2022-04-19 20:15:00|22.62|20.47|22.32|20.19|22.62|20.47|22.29|20.17|0
1650399600000|2022-04-19 20:20:00|22.33|20.2|22.23|20.11|22.33|20.2|22.2|20.09|0
1650399900000|2022-04-19 20:25:00|22.24|20.12|22.33|20.2|22.33|20.2|22.24|20.12|0
1650400200000|2022-04-19 20:30:00|22.31|20.19|22.31|20.19|22.34|20.21|22.27|20.15|0
1650400500000|2022-04-19 20:35:00|22.3|20.18|22.29|20.17|22.32|20.2|22.27|20.15|0
1650400800000|2022-04-19 20:40:00|22.28|20.16|22.32|20.2|22.32|20.2|22.23|20.11|0
1650401100000|2022-04-19 20:45:00|22.3|20.18|22.32|20.2|22.33|20.21|22.29|20.16|0
1650401400000|2022-04-19 20:50:00|22.31|20.18|22.3|20.17|22.33|20.2|22.3|20.17|0
1650401700000|2022-04-19 20:55:00|22.29|20.16|22.3|20.18|22.33|20.2|22.27|20.15|0
1650402000000|2022-04-19 21:00:00|22.29|20.17|22.32|20.2|22.33|20.2|22.29|20.17|0
1650402300000|2022-04-19 21:05:00|22.33|20.21|22.32|20.19|22.33|20.21|22.32|20.19|0
1650402600000|2022-04-19 21:10:00|22.31|20.2|22.33|20.2|22.33|20.2|22.31|20.19|0
1650402900000|2022-04-19 21:15:00|22.32|20.19|22.36|20.23|22.36|20.23|22.31|20.18|0
1650403200000|2022-04-19 21:20:00|22.34|20.22|22.35|20.22|22.35|20.22|22.34|20.21|0
1650403500000|2022-04-19 21:25:00|22.34|20.23|22.36|20.23|22.38|20.25|22.34|20.22|0
1650403800000|2022-04-19 21:30:00|22.39|20.26|22.38|20.24|22.4|20.27|22.38|20.24|0
1650404100000|2022-04-19 21:35:00|22.37|20.23|22.35|20.22|22.38|20.24|22.35|20.22|0
1650404400000|2022-04-19 21:40:00|22.36|20.23|22.37|20.24|22.39|20.26|22.35|20.23|0
1650404700000|2022-04-19 21:45:00|22.36|20.23|22.35|20.22|22.36|20.23|22.35|20.22|0
1650405000000|2022-04-19 21:50:00|22.36|20.23|22.36|20.23|22.37|20.24|22.35|20.22|0
1650405300000|2022-04-19 21:55:00|22.37|20.24|22.37|20.24|22.37|20.24|22.34|20.21|0
1650405600000|2022-04-19 22:00:00|22.35|20.23|22.37|20.24|22.41|20.28|22.3|20.18|0
1650405900000|2022-04-19 22:05:00|22.36|20.23|22.22|20.11|22.38|20.25|22.22|20.11|0
1650406200000|2022-04-19 22:10:00|22.23|20.12|22.2|20.08|22.26|20.14|22.19|20.07|0
1650406500000|2022-04-19 22:15:00|22.19|20.06|22.13|20.02|22.2|20.08|22.11|20.01|0
1650406800000|2022-04-19 22:20:00|22.12|20.01|22.15|20.04|22.2|20.08|22.12|20.01|0
1650407100000|2022-04-19 22:25:00|22.14|20.03|22.14|20.03|22.2|20.08|22.12|20.01|0
1650407400000|2022-04-19 22:30:00|22.13|20.02|22.05|19.95|22.14|20.03|22.05|19.95|0
1650407700000|2022-04-19 22:35:00|22.06|19.96|21.99|19.9|22.06|19.96|21.96|19.87|0
1650408000000|2022-04-19 22:40:00|22|19.91|22.03|19.94|22.06|19.96|22|19.9|0
1650408300000|2022-04-19 22:45:00|22.04|19.95|22.07|19.96|22.07|19.97|22.02|19.92|0
1650408600000|2022-04-19 22:50:00|22.08|19.97|22.09|19.98|22.11|20|22.06|19.96|0
1650408900000|2022-04-19 22:55:00|22.08|19.97|22.11|20|22.13|20.02|22.06|19.96|0
1650409200000|2022-04-19 23:00:00|22.1|19.99|22.2|20.08|22.24|20.12|22.09|19.98|0
1650409500000|2022-04-19 23:05:00|22.19|20.07|22.22|20.1|22.24|20.12|22.19|20.07|0
1650409800000|2022-04-19 23:10:00|22.21|20.09|22.22|20.1|22.25|20.13|22.2|20.08|0
1650410100000|2022-04-19 23:15:00|22.23|20.11|22.2|20.09|22.24|20.12|22.2|20.09|0
1650410400000|2022-04-19 23:20:00|22.19|20.08|22.19|20.08|22.19|20.08|22.15|20.04|0
1650410700000|2022-04-19 23:25:00|22.18|20.07|22.29|20.17|22.3|20.18|22.18|20.07|0
1650411000000|2022-04-19 23:30:00|22.28|20.16|22.33|20.2|22.33|20.2|22.26|20.14|0
1650411300000|2022-04-19 23:35:00|22.32|20.19|22.25|20.13|22.36|20.23|22.24|20.12|0
1650411600000|2022-04-19 23:40:00|22.23|20.12|22.14|20.03|22.23|20.12|22.14|20.03|0
1650411900000|2022-04-19 23:45:00|22.13|20.02|22.2|20.08|22.21|20.09|22.11|20|0
1650412200000|2022-04-19 23:50:00|22.21|20.09|22.15|20.04|22.21|20.09|22.12|20.01|0
1650412500000|2022-04-19 23:55:00|22.16|20.05|22.15|20.04|22.2|20.08|22.12|20.01|0
1650412800000|2022-04-20 00:00:00|22.16|20.05|22.27|20.15|22.32|20.19|22.12|20.01|0
1650413100000|2022-04-20 00:05:00|22.28|20.16|22.31|20.18|22.34|20.21|22.25|20.13|0
1650413400000|2022-04-20 00:10:00|22.3|20.17|22.25|20.13|22.32|20.19|22.23|20.11|0
1650413700000|2022-04-20 00:15:00|22.26|20.14|22.3|20.18|22.3|20.18|22.17|20.06|0
1650414000000|2022-04-20 00:20:00|22.29|20.17|22.22|20.11|22.31|20.19|22.22|20.11|0
1650414300000|2022-04-20 00:25:00|22.23|20.12|22.21|20.09|22.24|20.12|22.15|20.04|0
1650414600000|2022-04-20 00:30:00|22.2|20.08|22.2|20.09|22.22|20.11|22.14|20.03|0
1650414900000|2022-04-20 00:35:00|22.19|20.08|22.11|20.01|22.2|20.09|22.11|20.01|0
1650415200000|2022-04-20 00:40:00|22.12|20.02|22.15|20.04|22.15|20.04|22.11|20.02|0
1650415500000|2022-04-20 00:45:00|22.14|20.03|22.18|20.07|22.19|20.08|22.13|20.02|0
1650415800000|2022-04-20 00:50:00|22.19|20.08|22.16|20.05|22.22|20.1|22.14|20.03|0
1650416100000|2022-04-20 00:55:00|22.15|20.04|22.12|20.02|22.16|20.05|22.11|20.01|0
1650416400000|2022-04-20 01:00:00|22.11|20.01|22.12|20.02|22.14|20.03|22.01|19.92|0
1650416700000|2022-04-20 01:05:00|22.11|20.01|22.14|20.04|22.18|20.07|22.11|20|0
1650417000000|2022-04-20 01:10:00|22.13|20.02|22.18|20.07|22.19|20.08|22.12|20.01|0
1650417300000|2022-04-20 01:15:00|22.19|20.08|22.53|20.38|22.54|20.39|22.19|20.08|0
1650417600000|2022-04-20 01:20:00|22.54|20.39|22.46|20.32|22.57|20.42|22.44|20.3|0
1650417900000|2022-04-20 01:25:00|22.47|20.33|22.48|20.34|22.58|20.43|22.45|20.31|0
1650418200000|2022-04-20 01:30:00|22.49|20.35|22.58|20.43|22.58|20.43|22.4|20.27|0
1650418500000|2022-04-20 01:35:00|22.57|20.42|22.46|20.32|22.57|20.42|22.4|20.26|0
1650418800000|2022-04-20 01:40:00|22.47|20.33|22.48|20.34|22.48|20.34|22.42|20.28|0
1650419100000|2022-04-20 01:45:00|22.47|20.33|22.46|20.32|22.51|20.37|22.43|20.29|0
1650419400000|2022-04-20 01:50:00|22.47|20.33|22.45|20.31|22.47|20.33|22.43|20.29|0
1650419700000|2022-04-20 01:55:00|22.44|20.3|22.45|20.31|22.46|20.32|22.39|20.26|0
1650420000000|2022-04-20 02:00:00|22.44|20.3|22.43|20.29|22.52|20.37|22.38|20.25|0
1650420300000|2022-04-20 02:05:00|22.4|20.27|22.27|20.14|22.44|20.3|22.2|20.08|0
1650420600000|2022-04-20 02:10:00|22.28|20.15|22.29|20.16|22.33|20.21|22.21|20.09|0
1650420900000|2022-04-20 02:15:00|22.3|20.17|22.31|20.19|22.34|20.21|22.25|20.13|0
1650421200000|2022-04-20 02:20:00|22.32|20.18|22.34|20.21|22.39|20.26|22.32|20.18|0
1650421500000|2022-04-20 02:25:00|22.35|20.22|22.25|20.13|22.36|20.23|22.2|20.09|0
1650421800000|2022-04-20 02:30:00|22.24|20.12|22.28|20.16|22.34|20.21|22.23|20.11|0
1650422100000|2022-04-20 02:35:00|22.29|20.17|22.29|20.17|22.33|20.21|22.28|20.16|0
1650422400000|2022-04-20 02:40:00|22.28|20.16|22.32|20.2|22.34|20.21|22.28|20.16|0
1650422700000|2022-04-20 02:45:00|22.34|20.21|22.3|20.17|22.36|20.23|22.26|20.14|0
1650423000000|2022-04-20 02:50:00|22.29|20.18|22.3|20.18|22.33|20.21|22.29|20.17|0
1650423300000|2022-04-20 02:55:00|22.29|20.17|22.21|20.09|22.29|20.17|22.2|20.08|0
1650423600000|2022-04-20 03:00:00|22.2|20.08|22.17|20.06|22.2|20.08|22.11|20|0
1650423900000|2022-04-20 03:05:00|22.16|20.05|22.16|20.05|22.18|20.07|22.14|20.03|0
1650424200000|2022-04-20 03:10:00|22.15|20.04|22.22|20.1|22.28|20.16|22.14|20.03|0
1650424500000|2022-04-20 03:15:00|22.21|20.09|22.24|20.12|22.33|20.2|22.19|20.08|0
1650424800000|2022-04-20 03:20:00|22.23|20.11|22.21|20.1|22.25|20.13|22.17|20.06|0
1650425100000|2022-04-20 03:25:00|22.2|20.09|22.17|20.06|22.21|20.1|22.13|20.02|0
1650425400000|2022-04-20 03:30:00|22.16|20.05|22.27|20.15|22.28|20.16|22.16|20.05|0
1650425700000|2022-04-20 03:35:00|22.26|20.14|22.19|20.07|22.26|20.14|22.19|20.07|0
1650426000000|2022-04-20 03:40:00|22.2|20.08|22.22|20.1|22.23|20.11|22.19|20.07|0
1650426300000|2022-04-20 03:45:00|22.24|20.12|22.17|20.06|22.25|20.13|22.17|20.06|0
1650426600000|2022-04-20 03:50:00|22.16|20.05|22.03|19.93|22.17|20.06|22|19.91|0
1650426900000|2022-04-20 03:55:00|22.04|19.94|22|19.91|22.06|19.96|22|19.91|0
1650427200000|2022-04-20 04:00:00|21.99|19.9|22.07|19.97|22.08|19.98|21.98|19.89|0
1650427500000|2022-04-20 04:05:00|22.08|19.98|22.07|19.97|22.08|19.98|22.05|19.95|0
1650427800000|2022-04-20 04:10:00|22.06|19.95|22.1|19.99|22.16|20.05|22.06|19.95|0
1650428100000|2022-04-20 04:15:00|22.09|19.98|22.11|20|22.11|20|22.08|19.97|0
1650428400000|2022-04-20 04:20:00|22.1|19.99|22.09|19.98|22.14|20.03|22.09|19.98|0
1650428700000|2022-04-20 04:25:00|22.1|19.99|22.06|19.96|22.11|20|22.04|19.94|0
1650429000000|2022-04-20 04:30:00|22.07|19.97|22.04|19.94|22.08|19.98|22.04|19.94|0
1650429300000|2022-04-20 04:35:00|22.03|19.93|22.05|19.95|22.06|19.96|22.02|19.92|0
1650429600000|2022-04-20 04:40:00|22.04|19.94|22.02|19.93|22.05|19.95|22.02|19.93|0
1650429900000|2022-04-20 04:45:00|22.01|19.92|22.05|19.95|22.07|19.97|22.01|19.92|0
1650430200000|2022-04-20 04:50:00|22.06|19.96|22.09|19.99|22.12|20.02|22.05|19.95|0
1650430500000|2022-04-20 04:55:00|22.1|20|22.09|19.98|22.12|20.01|22.08|19.97|0
1650430800000|2022-04-20 05:00:00|22.1|19.99|22.24|20.13|22.27|20.15|22.02|19.92|0
1650431100000|2022-04-20 05:05:00|22.22|20.11|22.2|20.08|22.24|20.13|22.16|20.05|0
1650431400000|2022-04-20 05:10:00|22.21|20.09|22.2|20.08|22.25|20.14|22.18|20.06|0
1650431700000|2022-04-20 05:15:00|22.19|20.09|22.26|20.14|22.26|20.14|22.16|20.05|0
1650432000000|2022-04-20 05:20:00|22.25|20.13|22.3|20.17|22.34|20.21|22.24|20.12|0
1650432300000|2022-04-20 05:25:00|22.29|20.16|22.28|20.16|22.34|20.21|22.26|20.14|0
1650432600000|2022-04-20 05:30:00|22.27|20.15|22.26|20.14|22.27|20.15|22.18|20.07|0
1650432900000|2022-04-20 05:35:00|22.27|20.15|22.23|20.11|22.31|20.18|22.21|20.1|0
1650433200000|2022-04-20 05:40:00|22.22|20.1|22.09|19.98|22.22|20.1|22.08|19.97|0
1650433500000|2022-04-20 05:45:00|22.08|19.97|22.14|20.03|22.18|20.07|22.08|19.97|0
1650433800000|2022-04-20 05:50:00|22.13|20.02|22.18|20.06|22.18|20.06|22.11|20|0
1650434100000|2022-04-20 05:55:00|22.14|20.03|22.07|19.97|22.16|20.05|22.06|19.96|0
1650434400000|2022-04-20 06:00:00|22.08|19.98|22.14|20.03|22.14|20.03|22.03|19.93|0
1650434700000|2022-04-20 06:05:00|22.13|20.02|22.25|20.13|22.26|20.14|22.11|20|0
1650435000000|2022-04-20 06:10:00|22.26|20.14|22.92|20.73|22.96|20.78|22.26|20.14|0
1650435300000|2022-04-20 06:15:00|22.93|20.74|22.98|20.8|23.02|20.83|22.91|20.73|0
1650435600000|2022-04-20 06:20:00|22.97|20.78|22.95|20.76|23.02|20.83|22.9|20.72|0
1650435900000|2022-04-20 06:25:00|22.96|20.77|23.13|20.93|23.13|20.93|22.93|20.74|0
1650436200000|2022-04-20 06:30:00|23.12|20.92|23.03|20.83|23.13|20.93|23.02|20.82|0
1650436500000|2022-04-20 06:35:00|23.04|20.84|22.94|20.75|23.05|20.85|22.93|20.75|0
1650436800000|2022-04-20 06:40:00|22.93|20.76|22.93|20.75|23|20.81|22.93|20.75|0
1650437100000|2022-04-20 06:45:00|22.91|20.73|22.91|20.73|22.94|20.75|22.85|20.67|0
1650437400000|2022-04-20 06:50:00|22.9|20.72|22.91|20.72|22.99|20.8|22.85|20.68|0
1650437700000|2022-04-20 06:55:00|22.89|20.71|22.93|20.74|22.97|20.79|22.89|20.71|0
1650438000000|2022-04-20 07:00:00|22.91|20.73|23.59|20.23|23.7|20.96|22.88|20.22|0
1650438300000|2022-04-20 07:05:00|23.34|20.46|23.04|20.16|23.34|20.46|23|20.12|0
1650438600000|2022-04-20 07:10:00|23.02|20.14|23.02|20.14|23.07|20.19|22.91|20.03|0
1650438900000|2022-04-20 07:15:00|23|20.12|22.9|20.02|23.25|20.37|22.88|20|0
1650439200000|2022-04-20 07:20:00|22.91|20.03|22.99|20.11|23.1|20.22|22.9|20.02|0
1650439500000|2022-04-20 07:25:00|23.01|20.13|23.02|20.14|23.06|20.18|22.95|20.07|0
1650439800000|2022-04-20 07:30:00|23|20.12|22.93|20.05|23.01|20.13|22.89|20.01|0
1650440100000|2022-04-20 07:35:00|22.92|20.04|22.97|20.09|23.02|20.14|22.88|20|0
1650440400000|2022-04-20 07:40:00|22.98|20.1|23.05|20.17|23.06|20.18|22.93|20.05|0
1650440700000|2022-04-20 07:45:00|23.06|20.18|23.09|20.21|23.09|20.21|23.01|20.13|0
1650441000000|2022-04-20 07:50:00|23.08|20.2|23.15|20.27|23.15|20.27|23|20.12|0
1650441300000|2022-04-20 07:55:00|23.14|20.26|23.14|20.26|23.21|20.33|23.11|20.23|0
1650441600000|2022-04-20 08:00:00|23.15|20.27|23.01|20.81|23.22|20.82|22.87|20.25|0
1650441900000|2022-04-20 08:05:00|22.99|20.8|23.03|20.83|23.05|20.86|22.93|20.75|0
1650442200000|2022-04-20 08:10:00|23.02|20.82|22.92|20.73|23.06|20.87|22.92|20.73|0
1650442500000|2022-04-20 08:15:00|22.93|20.74|22.89|20.71|22.96|20.77|22.82|20.64|0
1650442800000|2022-04-20 08:20:00|22.9|20.72|22.78|20.61|22.92|20.74|22.78|20.61|0
1650443100000|2022-04-20 08:25:00|22.79|20.62|22.78|20.61|22.83|20.65|22.73|20.57|0
1650443400000|2022-04-20 08:30:00|22.79|20.62|22.74|20.57|22.84|20.67|22.74|20.57|0
1650443700000|2022-04-20 08:35:00|22.73|20.56|22.43|20.3|22.73|20.57|22.34|20.21|0
1650444000000|2022-04-20 08:40:00|22.4|20.27|22.37|20.24|22.45|20.32|22.35|20.22|0
1650444300000|2022-04-20 08:45:00|22.39|20.25|22.46|20.32|22.48|20.34|22.39|20.25|0
1650444600000|2022-04-20 08:50:00|22.48|20.33|22.43|20.29|22.48|20.33|22.4|20.26|0
1650444900000|2022-04-20 08:55:00|22.44|20.3|22.29|20.16|22.46|20.32|22.25|20.13|0
1650445200000|2022-04-20 09:00:00|22.26|20.17|22.25|20.13|22.27|20.17|22.18|20.07|0
1650445500000|2022-04-20 09:05:00|22.23|20.12|22.18|20.06|22.28|20.16|22.18|20.06|0
1650445800000|2022-04-20 09:10:00|22.19|20.07|22.54|20.39|22.54|20.39|22.17|20.05|0
1650446100000|2022-04-20 09:15:00|22.53|20.38|22.28|20.16|22.56|20.41|22.27|20.15|0
1650446400000|2022-04-20 09:20:00|22.27|20.15|22.12|20.01|22.42|20.29|22.12|20.01|0
1650446700000|2022-04-20 09:25:00|22.13|20.02|22.14|20.03|22.14|20.03|22.04|19.94|0
1650447000000|2022-04-20 09:30:00|22.15|20.04|22.1|19.99|22.18|20.06|22.1|19.99|0
1650447300000|2022-04-20 09:35:00|22.09|20|22.09|19.99|22.11|20|22.01|19.91|0
1650447600000|2022-04-20 09:40:00|22.08|19.98|21.97|19.88|22.09|19.99|21.96|19.87|0
1650447900000|2022-04-20 09:45:00|21.98|19.89|22.03|19.93|22.03|19.93|21.92|19.83|0
1650448200000|2022-04-20 09:50:00|22.01|19.92|22.17|20.06|22.25|20.13|21.99|19.9|0
1650448500000|2022-04-20 09:55:00|22.18|20.07|22.18|20.07|22.24|20.12|22.15|20.04|0
1650448800000|2022-04-20 10:00:00|22.19|20.08|22.28|20.16|22.33|20.2|22.16|20.05|0
1650449100000|2022-04-20 10:05:00|22.29|20.17|22.21|20.1|22.34|20.21|22.21|20.1|0
1650449400000|2022-04-20 10:10:00|22.22|20.11|22.13|20.03|22.23|20.11|22.13|20.03|0
1650449700000|2022-04-20 10:15:00|22.14|20.02|22.11|20.01|22.14|20.03|22.06|19.96|0
1650450000000|2022-04-20 10:20:00|22.1|20|22.13|20.02|22.17|20.06|22.1|19.99|0
1650450300000|2022-04-20 10:25:00|22.12|20.01|22.06|19.96|22.12|20.01|22.05|19.95|0
1650450600000|2022-04-20 10:30:00|22.08|19.97|21.93|19.84|22.08|19.97|21.93|19.84|0
1650450900000|2022-04-20 10:35:00|21.94|19.85|21.97|19.88|22.02|19.92|21.94|19.85|0
1650451200000|2022-04-20 10:40:00|22.01|19.91|21.98|19.89|22.04|19.94|21.98|19.89|0
1650451500000|2022-04-20 10:45:00|21.99|19.88|22.03|19.93|22.04|19.94|21.93|19.84|0
1650451800000|2022-04-20 10:50:00|22.04|19.94|21.96|19.87|22.11|20.01|21.96|19.87|0
1650452100000|2022-04-20 10:55:00|21.99|19.9|22.02|19.92|22.03|19.93|21.97|19.88|0
1650452400000|2022-04-20 11:00:00|22|19.91|22.06|19.96|22.13|20.03|22|19.91|0
1650452700000|2022-04-20 11:05:00|22.07|19.97|22.05|19.95|22.11|20.01|22.04|19.94|0
1650453000000|2022-04-20 11:10:00|22.06|19.96|22.14|20.03|22.14|20.03|22.05|19.95|0
1650453300000|2022-04-20 11:15:00|22.13|20.02|22.15|20.04|22.18|20.06|22.11|20|0
1650453600000|2022-04-20 11:20:00|22.16|20.05|22.13|20.02|22.19|20.07|22.13|20.02|0
1650453900000|2022-04-20 11:25:00|22.12|20.01|22.08|19.98|22.12|20.01|22.06|19.96|0
1650454200000|2022-04-20 11:30:00|22.09|19.99|22.13|20.02|22.13|20.02|22.06|19.96|0
1650454500000|2022-04-20 11:35:00|22.12|20.01|22.04|19.94|22.14|20.03|22.04|19.94|0
1650454800000|2022-04-20 11:40:00|22.05|19.95|22.06|19.96|22.08|19.98|22.02|19.93|0
1650455100000|2022-04-20 11:45:00|22.05|19.95|21.89|19.81|22.05|19.95|21.88|19.8|0
1650455400000|2022-04-20 11:50:00|21.9|19.82|21.68|19.62|21.9|19.82|21.55|19.5|0
1650455700000|2022-04-20 11:55:00|21.64|19.58|21.39|19.35|22.43|20.29|21.39|19.35|0
1650456000000|2022-04-20 12:00:00|21.4|19.36|21.43|19.39|21.48|19.43|21.37|19.33|0
1650456300000|2022-04-20 12:05:00|21.42|19.38|21.42|19.38|21.5|19.45|21.41|19.37|0
1650456600000|2022-04-20 12:10:00|21.43|19.39|21.49|19.45|21.51|19.46|21.41|19.37|0
1650456900000|2022-04-20 12:15:00|21.51|19.46|21.57|19.52|21.58|19.53|21.49|19.45|0
1650457200000|2022-04-20 12:20:00|21.58|19.53|21.55|19.49|21.58|19.53|21.5|19.46|0
1650457500000|2022-04-20 12:25:00|21.56|19.5|21.1|19.09|21.58|19.52|21.07|19.06|0
1650457800000|2022-04-20 12:30:00|21.11|19.1|21.13|19.12|21.19|19.18|21.09|19.08|0
1650458100000|2022-04-20 12:35:00|21.12|19.11|21.14|19.13|21.16|19.14|21.09|19.08|0
1650458400000|2022-04-20 12:40:00|21.13|19.12|21.16|19.14|21.18|19.16|21.06|19.06|0
1650458700000|2022-04-20 12:45:00|21.14|19.13|21.19|19.17|21.24|19.22|21.14|19.12|0
1650459000000|2022-04-20 12:50:00|21.22|19.2|21.07|19.06|21.22|19.2|21.07|19.06|0
1650459300000|2022-04-20 12:55:00|21.08|19.07|21.02|19.01|21.11|19.1|21.01|19.01|0
1650459600000|2022-04-20 13:00:00|21.01|19|21.16|19.15|21.17|19.15|21.01|19|0
1650459900000|2022-04-20 13:05:00|21.15|19.14|21.23|19.21|21.24|19.22|21.13|19.12|0
1650460200000|2022-04-20 13:10:00|21.24|19.22|21.26|19.23|21.28|19.25|21.21|19.19|0
1650460500000|2022-04-20 13:15:00|21.27|19.24|21.23|19.2|21.28|19.25|21.23|19.2|0
1650460800000|2022-04-20 13:20:00|21.24|19.21|21.24|19.22|21.27|19.24|21.2|19.18|0
1650461100000|2022-04-20 13:25:00|21.25|19.21|21.11|19.1|21.25|19.22|21.11|19.1|0
1650461400000|2022-04-20 13:30:00|21.12|19.08|21.21|19.19|21.23|19.21|20.84|18.85|0
1650461700000|2022-04-20 13:35:00|21.1|19.09|21.11|19.1|21.26|19.24|21|19|0
1650462000000|2022-04-20 13:40:00|21.08|19.07|21.63|19.57|21.63|19.57|21.08|19.07|0
1650462300000|2022-04-20 13:45:00|21.73|19.66|21.89|19.81|21.97|19.88|21.71|19.64|0
1650462600000|2022-04-20 13:50:00|21.92|19.83|21.41|19.37|21.94|19.85|20.95|18.95|0
1650462900000|2022-04-20 13:55:00|21.43|19.39|21.53|19.48|21.7|19.63|21.4|19.36|0
1650463200000|2022-04-20 14:00:00|21.46|19.42|21.51|19.46|21.65|19.59|21.28|19.25|0
1650463500000|2022-04-20 14:05:00|21.47|19.43|21.57|19.52|21.71|19.65|21.47|19.43|0
1650463800000|2022-04-20 14:10:00|21.55|19.5|21.37|19.34|21.59|19.54|21.32|19.29|0
1650464100000|2022-04-20 14:15:00|21.35|19.32|21.28|19.26|21.38|19.35|21.2|19.18|0
1650464400000|2022-04-20 14:20:00|21.29|19.24|21.36|19.33|21.39|19.36|21.03|19.02|0
1650464700000|2022-04-20 14:25:00|21.34|19.31|21.12|19.11|21.37|19.34|21.05|19.04|0
1650465000000|2022-04-20 14:30:00|21.06|19.06|20.42|18.47|21.28|19.26|20.39|18.44|0
1650465300000|2022-04-20 14:35:00|20.43|18.48|20.76|18.78|21.08|19.08|20.33|18.4|0
1650465600000|2022-04-20 14:40:00|20.72|18.75|20.7|18.73|20.74|18.76|20.57|18.61|0
1650465900000|2022-04-20 14:45:00|20.69|18.72|20.7|18.72|20.8|18.82|20.63|18.66|0
1650466200000|2022-04-20 14:50:00|20.69|18.73|20.5|18.55|20.74|18.77|20.49|18.54|0
1650466500000|2022-04-20 14:55:00|20.53|18.58|20.57|18.61|20.63|18.66|20.45|18.5|0
1650466800000|2022-04-20 15:00:00|20.55|18.59|20.95|18.96|20.95|18.96|20.55|18.59|0
1650467100000|2022-04-20 15:05:00|20.97|18.98|20.95|18.96|20.99|19|20.8|18.82|0
1650467400000|2022-04-20 15:10:00|20.97|18.98|21.07|19.06|21.18|19.16|20.96|18.97|0
1650467700000|2022-04-20 15:15:00|21.09|19.08|21.29|19.27|21.3|19.28|21.07|19.06|0
1650468000000|2022-04-20 15:20:00|21.3|19.28|21.31|19.28|21.34|19.3|21.24|19.22|0
1650468300000|2022-04-20 15:25:00|21.33|19.29|21.13|19.12|21.35|19.31|21.11|19.1|0
1650468600000|2022-04-20 15:30:00|21.14|19.13|21.57|19.52|21.57|19.52|20.92|18.93|0
1650468900000|2022-04-20 15:35:00|21.58|19.53|21.43|19.39|21.58|19.53|21.32|19.29|0
1650469200000|2022-04-20 15:40:00|21.44|19.4|21.29|19.26|21.46|19.42|21.26|19.23|0
1650469500000|2022-04-20 15:45:00|21.25|19.23|21.46|19.42|21.47|19.43|21.19|19.17|0
1650469800000|2022-04-20 15:50:00|21.45|19.41|21.58|19.52|21.68|19.61|21.43|19.39|0
1650470100000|2022-04-20 15:55:00|21.6|19.54|21.41|19.37|21.6|19.54|21.36|19.33|0
1650470400000|2022-04-20 16:00:00|21.38|19.34|21.37|19.33|21.43|19.39|21.35|19.31|0
1650470700000|2022-04-20 16:05:00|21.36|19.32|21.58|19.52|21.69|19.63|21.29|19.26|0
1650471000000|2022-04-20 16:10:00|21.6|19.54|21.83|19.75|21.88|19.8|21.57|19.52|0
1650471300000|2022-04-20 16:15:00|21.79|19.72|21.76|19.69|21.87|19.79|21.7|19.64|0
1650471600000|2022-04-20 16:20:00|21.77|19.7|21.82|19.74|21.88|19.79|21.74|19.67|0
1650471900000|2022-04-20 16:25:00|21.81|19.73|21.83|19.75|21.94|19.85|21.8|19.72|0
1650472200000|2022-04-20 16:30:00|21.86|19.78|21.54|19.48|21.88|19.79|21.52|19.47|0
1650472500000|2022-04-20 16:35:00|21.55|19.49|21.46|19.41|21.58|19.52|21.34|19.31|0
1650472800000|2022-04-20 16:40:00|21.48|19.43|21.47|19.42|21.53|19.48|21.41|19.37|0
1650473100000|2022-04-20 16:45:00|21.46|19.41|21.31|19.28|21.47|19.42|21.26|19.24|0
1650473400000|2022-04-20 16:50:00|21.3|19.27|21.25|19.23|21.31|19.28|21.12|19.11|0
1650473700000|2022-04-20 16:55:00|21.24|19.22|21.29|19.26|21.33|19.3|21.16|19.15|0
1650474000000|2022-04-20 17:00:00|21.26|19.23|21.15|19.14|21.3|19.27|21.1|19.09|0
1650474300000|2022-04-20 17:05:00|21.12|19.11|21.33|19.3|21.44|19.4|21.1|19.09|0
1650474600000|2022-04-20 17:10:00|21.36|19.33|21.14|19.12|21.37|19.34|21.07|19.07|0
1650474900000|2022-04-20 17:15:00|21.13|19.11|21.3|19.27|21.35|19.32|21.02|19.02|0
1650475200000|2022-04-20 17:20:00|21.31|19.28|21.26|19.24|21.35|19.32|21.23|19.21|0
1650475500000|2022-04-20 17:25:00|21.25|19.23|21.35|19.32|21.38|19.35|21.24|19.22|0
1650475800000|2022-04-20 17:30:00|21.34|19.31|21.31|19.28|21.41|19.37|21.25|19.23|0
1650476100000|2022-04-20 17:35:00|21.3|19.27|21.25|19.23|21.3|19.27|21.18|19.17|0
1650476400000|2022-04-20 17:40:00|21.26|19.24|21.02|19.02|21.27|19.24|21.01|19.01|0
1650476700000|2022-04-20 17:45:00|21.01|19.01|21.15|19.14|21.15|19.14|20.88|18.9|0
1650477000000|2022-04-20 17:50:00|21.16|19.15|21.27|19.24|21.28|19.25|21.15|19.14|0
1650477300000|2022-04-20 17:55:00|21.28|19.25|21.13|19.11|21.31|19.28|21.12|19.1|0
1650477600000|2022-04-20 18:00:00|21.14|19.12|21.1|19.09|21.23|19.21|21.02|19.02|0
1650477900000|2022-04-20 18:05:00|21.11|19.1|21.16|19.15|21.22|19.2|21.08|19.07|0
1650478200000|2022-04-20 18:10:00|21.15|19.14|21.34|19.31|21.34|19.31|21.12|19.11|0
1650478500000|2022-04-20 18:15:00|21.32|19.29|21.53|19.48|21.55|19.5|21.26|19.24|0
1650478800000|2022-04-20 18:20:00|21.54|19.49|21.56|19.51|21.61|19.55|21.5|19.45|0
1650479100000|2022-04-20 18:25:00|21.55|19.5|21.64|19.58|21.66|19.6|21.54|19.49|0
1650479400000|2022-04-20 18:30:00|21.65|19.59|21.73|19.66|21.74|19.67|21.61|19.55|0
1650479700000|2022-04-20 18:35:00|21.74|19.67|21.94|19.85|21.98|19.89|21.73|19.66|0
1650480000000|2022-04-20 18:40:00|21.97|19.88|21.99|19.89|22.02|19.92|21.89|19.8|0
1650480300000|2022-04-20 18:45:00|22|19.9|21.9|19.81|22.05|19.95|21.82|19.74|0
1650480600000|2022-04-20 18:50:00|21.92|19.83|22.38|20.25|22.4|20.27|21.91|19.82|0
1650480900000|2022-04-20 18:55:00|22.39|20.26|22.28|20.15|22.49|20.35|22.23|20.11|0
1650481200000|2022-04-20 19:00:00|22.25|20.13|21.98|19.89|22.31|20.18|21.92|19.83|0
1650481500000|2022-04-20 19:05:00|22.03|19.93|21.96|19.87|22.12|20.01|21.95|19.86|0
1650481800000|2022-04-20 19:10:00|21.95|19.86|21.7|19.64|22.04|19.94|21.65|19.59|0
1650482100000|2022-04-20 19:15:00|21.65|19.59|21.74|19.67|21.81|19.74|21.63|19.57|0
1650482400000|2022-04-20 19:20:00|21.73|19.66|21.69|19.63|21.78|19.71|21.65|19.59|0
1650482700000|2022-04-20 19:25:00|21.67|19.61|21.6|19.54|21.69|19.62|21.43|19.39|0
1650483000000|2022-04-20 19:30:00|21.57|19.52|21.85|19.77|21.87|19.78|21.56|19.5|0
1650483300000|2022-04-20 19:35:00|21.81|19.73|21.19|19.17|21.89|19.8|21.11|19.1|0
1650483600000|2022-04-20 19:40:00|21.2|19.18|21.09|19.08|21.2|19.18|21.06|19.05|0
1650483900000|2022-04-20 19:45:00|21.08|19.07|21.12|19.1|21.35|19.31|20.56|18.6|0
1650484200000|2022-04-20 19:50:00|21.13|19.11|21.61|19.56|21.66|19.6|21.13|19.11|0
1650484500000|2022-04-20 19:55:00|21.58|19.53|21.25|19.23|21.78|19.7|20.98|18.98|0
1650484800000|2022-04-20 20:00:00|21.23|19.21|21.5|19.45|21.89|19.8|21.18|19.16|0
1650485100000|2022-04-20 20:05:00|21.37|19.34|21.33|19.3|21.85|19.77|21.23|19.21|0
1650485400000|2022-04-20 20:10:00|21.34|19.31|21.42|19.38|21.46|19.41|21.34|19.31|0
1650485700000|2022-04-20 20:15:00|21.36|19.32|21.51|19.46|21.53|19.48|21.36|19.32|0
1650486000000|2022-04-20 20:20:00|21.52|19.47|21.53|19.48|21.56|19.51|21.48|19.43|0
1650486300000|2022-04-20 20:25:00|21.52|19.47|21.5|19.45|21.55|19.5|21.46|19.42|0
1650486600000|2022-04-20 20:30:00|21.51|19.46|21.35|19.32|21.51|19.46|21.32|19.29|0
1650486900000|2022-04-20 20:35:00|21.36|19.33|21.33|19.3|21.38|19.34|21.32|19.29|0
1650487200000|2022-04-20 20:40:00|21.32|19.29|21.34|19.31|21.36|19.33|21.32|19.29|0
1650487500000|2022-04-20 20:45:00|21.35|19.32|21.27|19.25|21.36|19.33|21.27|19.25|0
1650487800000|2022-04-20 20:50:00|21.28|19.24|21.26|19.24|21.28|19.25|21.25|19.23|0
1650488100000|2022-04-20 20:55:00|21.25|19.23|21.28|19.26|21.28|19.26|21.24|19.22|0
1650488400000|2022-04-20 21:00:00|21.29|19.27|21.29|19.26|21.3|19.27|21.28|19.26|0
1650488700000|2022-04-20 21:05:00|21.28|19.25|21.26|19.24|21.29|19.25|21.25|19.23|0
1650489000000|2022-04-20 21:10:00|21.27|19.23|21.24|19.22|21.27|19.23|21.24|19.21|0
1650489300000|2022-04-20 21:15:00|21.3|19.27|21.26|19.23|21.3|19.27|21.25|19.23|0
1650489600000|2022-04-20 21:20:00|21.25|19.24|21.25|19.23|21.25|19.24|21.25|19.23|0
1650489900000|2022-04-20 21:25:00|21.26|19.24|21.24|19.22|21.29|19.26|21.24|19.22|0
1650490200000|2022-04-20 21:30:00|21.23|19.21|21.22|19.2|21.24|19.22|21.22|19.2|0
1650490500000|2022-04-20 21:35:00|21.21|19.19|21.22|19.2|21.23|19.21|21.21|19.19|0
1650490800000|2022-04-20 21:40:00|21.23|19.21|21.23|19.21|21.24|19.22|21.22|19.2|0
1650491400000|2022-04-20 21:50:00|21.24|19.23|21.25|19.23|21.26|19.23|21.23|19.22|0
1650491700000|2022-04-20 21:55:00|21.26|19.22|21.26|19.23|21.26|19.23|21.26|19.22|0
1650492000000|2022-04-20 22:00:00|21.31|19.28|21.22|19.2|21.31|19.28|21.18|19.16|0
1650492300000|2022-04-20 22:05:00|21.24|19.21|21.18|19.16|21.25|19.22|21.14|19.12|0
1650492600000|2022-04-20 22:10:00|21.17|19.15|21.23|19.21|21.27|19.24|21.16|19.14|0
1650492900000|2022-04-20 22:15:00|21.24|19.22|21.23|19.21|21.24|19.22|21.17|19.16|0
1650493200000|2022-04-20 22:20:00|21.22|19.2|21.18|19.16|21.22|19.2|21.16|19.14|0
1650493500000|2022-04-20 22:25:00|21.19|19.17|21.22|19.2|21.22|19.2|21.18|19.16|0
1650493800000|2022-04-20 22:30:00|21.21|19.19|21.1|19.09|21.22|19.2|21.09|19.08|0
1650494100000|2022-04-20 22:35:00|21.09|19.08|21.07|19.06|21.11|19.1|21.06|19.05|0
1650494400000|2022-04-20 22:40:00|21.08|19.07|21.15|19.14|21.16|19.15|21.07|19.06|0
1650494700000|2022-04-20 22:45:00|21.16|19.15|21.25|19.22|21.31|19.28|21.15|19.14|0
1650495000000|2022-04-20 22:50:00|21.24|19.21|21.22|19.2|21.24|19.21|21.16|19.14|0
1650495300000|2022-04-20 22:55:00|21.23|19.21|21.25|19.23|21.26|19.24|21.19|19.17|0
1650495600000|2022-04-20 23:00:00|21.27|19.24|21.23|19.21|21.27|19.24|21.22|19.2|0
1650495900000|2022-04-20 23:05:00|21.24|19.22|21.24|19.22|21.24|19.22|21.22|19.19|0
1650496200000|2022-04-20 23:10:00|21.23|19.21|21.27|19.25|21.28|19.26|21.22|19.2|0
1650496500000|2022-04-20 23:15:00|21.28|19.24|21.23|19.21|21.28|19.26|21.23|19.21|0
1650496800000|2022-04-20 23:20:00|21.25|19.23|21.25|19.22|21.27|19.25|21.24|19.22|0
1650497100000|2022-04-20 23:25:00|21.24|19.21|21.2|19.18|21.24|19.22|21.2|19.18|0
1650497400000|2022-04-20 23:30:00|21.19|19.17|21.19|19.17|21.23|19.2|21.18|19.17|0
1650497700000|2022-04-20 23:35:00|21.18|19.16|21.17|19.15|21.2|19.18|21.16|19.14|0
1650498000000|2022-04-20 23:40:00|21.16|19.14|21.1|19.09|21.17|19.15|21.1|19.09|0
1650498300000|2022-04-20 23:45:00|21.09|19.08|21.09|19.08|21.15|19.13|21.08|19.07|0
1650498600000|2022-04-20 23:50:00|21.08|19.07|21.09|19.08|21.1|19.09|21.05|19.04|0
1650498900000|2022-04-20 23:55:00|21.1|19.09|21.14|19.13|21.14|19.13|21.08|19.07|0
1650499200000|2022-04-21 00:00:00|21.15|19.14|21.09|19.09|21.15|19.14|21|19|0
1650499500000|2022-04-21 00:05:00|21.1|19.07|21.04|19.04|21.1|19.08|21.01|19.01|0
1650499800000|2022-04-21 00:10:00|21.06|19.05|21.09|19.08|21.09|19.08|21.03|19.03|0
1650500100000|2022-04-21 00:15:00|21.1|19.09|21|19|21.1|19.09|20.98|18.98|0
1650500400000|2022-04-21 00:20:00|21.01|19.01|21.04|19.04|21.07|19.07|21|19|0
1650500700000|2022-04-21 00:25:00|21.03|19.03|21.04|19.04|21.04|19.04|21.01|19.01|0
1650501000000|2022-04-21 00:30:00|21.03|19.03|21|19|21.04|19.04|20.99|18.99|0
1650501300000|2022-04-21 00:35:00|21.01|19.01|21.08|19.07|21.09|19.08|20.99|18.99|0
1650501600000|2022-04-21 00:40:00|21.09|19.08|21.05|19.04|21.09|19.08|21.05|19.04|0
1650501900000|2022-04-21 00:45:00|21.04|19.03|21.11|19.1|21.13|19.12|21.04|19.03|0
1650502200000|2022-04-21 00:50:00|21.12|19.11|21.13|19.11|21.14|19.13|21.1|19.09|0
1650502500000|2022-04-21 00:55:00|21.12|19.1|21.09|19.08|21.13|19.12|21.05|19.05|0
1650502800000|2022-04-21 01:00:00|21.08|19.07|21.09|19.08|21.09|19.08|21.04|19.04|0
1650503100000|2022-04-21 01:05:00|21.1|19.09|21.14|19.12|21.16|19.14|21.1|19.09|0
1650503400000|2022-04-21 01:10:00|21.13|19.11|21.13|19.11|21.17|19.15|21.11|19.1|0
1650503700000|2022-04-21 01:15:00|21.11|19.1|21.07|19.06|21.13|19.11|21.06|19.05|0
1650504000000|2022-04-21 01:20:00|21.08|19.07|21.12|19.11|21.16|19.14|21.07|19.06|0
1650504300000|2022-04-21 01:25:00|21.13|19.12|21.13|19.12|21.17|19.15|21.11|19.1|0
1650504600000|2022-04-21 01:30:00|21.14|19.13|21.02|19.02|21.15|19.14|21.01|19.01|0
1650504900000|2022-04-21 01:35:00|21.03|19.03|20.99|18.99|21.04|19.03|20.95|18.95|0
1650505200000|2022-04-21 01:40:00|21|19|20.87|18.88|21.01|19.01|20.84|18.86|0
1650505500000|2022-04-21 01:45:00|20.85|18.87|20.86|18.87|20.88|18.89|20.83|18.85|0
1650505800000|2022-04-21 01:50:00|20.87|18.88|20.86|18.87|20.88|18.89|20.84|18.85|0
1650506100000|2022-04-21 01:55:00|20.85|18.86|20.87|18.88|20.88|18.89|20.83|18.84|0
1650506400000|2022-04-21 02:00:00|20.86|18.87|20.91|18.92|20.93|18.94|20.86|18.87|0
1650506700000|2022-04-21 02:05:00|20.92|18.93|20.82|18.84|20.92|18.93|20.79|18.81|0
1650507000000|2022-04-21 02:10:00|20.81|18.83|20.81|18.83|20.82|18.84|20.78|18.8|0
1650507300000|2022-04-21 02:15:00|20.8|18.82|20.78|18.8|20.81|18.83|20.78|18.8|0
1650507600000|2022-04-21 02:20:00|20.79|18.81|20.83|18.85|20.84|18.86|20.79|18.81|0
1650507900000|2022-04-21 02:25:00|20.84|18.86|20.86|18.88|20.86|18.88|20.83|18.85|0
1650508200000|2022-04-21 02:30:00|20.87|18.89|20.85|18.86|20.87|18.89|20.84|18.86|0
1650508500000|2022-04-21 02:35:00|20.86|18.87|20.91|18.92|20.92|18.93|20.85|18.86|0
1650508800000|2022-04-21 02:40:00|20.9|18.91|20.88|18.89|20.91|18.92|20.87|18.88|0
1650509100000|2022-04-21 02:45:00|20.87|18.88|20.89|18.9|20.91|18.92|20.87|18.88|0
1650509400000|2022-04-21 02:50:00|20.88|18.91|20.91|18.92|20.93|18.94|20.88|18.9|0
1650509700000|2022-04-21 02:55:00|20.9|18.91|20.88|18.89|20.91|18.92|20.86|18.87|0
1650510000000|2022-04-21 03:00:00|20.87|18.88|20.86|18.88|20.88|18.89|20.82|18.84|0
1650510300000|2022-04-21 03:05:00|20.88|18.89|20.85|18.87|20.88|18.89|20.85|18.87|0
1650510600000|2022-04-21 03:10:00|20.84|18.86|20.94|18.94|20.94|18.94|20.84|18.86|0
1650510900000|2022-04-21 03:15:00|20.95|18.95|20.96|18.96|20.97|18.97|20.92|18.92|0
1650511200000|2022-04-21 03:20:00|20.97|18.97|21|19|21.04|19.04|20.97|18.97|0
1650511500000|2022-04-21 03:25:00|21.01|19.01|21|19|21.03|19.03|20.98|18.98|0
1650511800000|2022-04-21 03:30:00|21.01|19.01|21|19|21.01|19.01|20.94|18.95|0
1650512100000|2022-04-21 03:35:00|20.99|18.99|21.05|19.04|21.06|19.05|20.99|18.99|0
1650512400000|2022-04-21 03:40:00|21.04|19.03|21.03|19.02|21.05|19.04|21.02|19.01|0
1650512700000|2022-04-21 03:45:00|21.02|19.01|21.01|19.01|21.03|19.02|20.98|18.98|0
1650513000000|2022-04-21 03:50:00|21.02|19.02|21.07|19.06|21.07|19.06|21.01|19.01|0
1650513300000|2022-04-21 03:55:00|21.08|19.07|21.09|19.08|21.11|19.1|21.07|19.06|0
1650513600000|2022-04-21 04:00:00|21.08|19.07|21.06|19.06|21.09|19.08|21.04|19.04|0
1650513900000|2022-04-21 04:05:00|21.05|19.05|21.01|19.01|21.05|19.05|21.01|19.01|0
1650514200000|2022-04-21 04:10:00|21|19|21|19|21.04|19.04|20.99|18.99|0
1650514500000|2022-04-21 04:15:00|20.99|18.99|21|19|21.01|19.01|20.96|18.97|0
1650514800000|2022-04-21 04:20:00|21.01|19.01|21.01|19|21.02|19.02|20.99|18.99|0
1650515100000|2022-04-21 04:25:00|20.99|19.01|21|19|21.03|19.02|20.98|18.98|0
1650515400000|2022-04-21 04:30:00|21.01|19.01|20.99|18.99|21.01|19.01|20.95|18.96|0
1650515700000|2022-04-21 04:35:00|20.98|18.98|20.97|18.97|20.98|18.98|20.96|18.96|0
1650516000000|2022-04-21 04:40:00|20.96|18.96|20.96|18.96|20.98|18.98|20.96|18.96|0
1650516300000|2022-04-21 04:45:00|20.97|18.97|20.95|18.95|20.97|18.97|20.93|18.93|0
1650516600000|2022-04-21 04:50:00|20.96|18.96|20.92|18.93|20.96|18.96|20.92|18.93|0
1650516900000|2022-04-21 04:55:00|20.91|18.92|20.92|18.93|20.93|18.94|20.91|18.92|0
1650517200000|2022-04-21 05:00:00|20.91|18.92|20.97|18.98|21.02|19.02|20.9|18.91|0
1650517500000|2022-04-21 05:05:00|20.96|18.97|20.91|18.92|20.97|18.97|20.79|18.81|0
1650517800000|2022-04-21 05:10:00|20.9|18.91|20.7|18.73|20.92|18.92|20.69|18.72|0
1650518100000|2022-04-21 05:15:00|20.69|18.72|20.63|18.67|20.7|18.73|20.6|18.64|0
1650518400000|2022-04-21 05:20:00|20.64|18.68|20.64|18.68|20.67|18.71|20.62|18.66|0
1650518700000|2022-04-21 05:25:00|20.65|18.69|20.71|18.74|20.74|18.76|20.64|18.68|0
1650519000000|2022-04-21 05:30:00|20.7|18.73|20.8|18.82|20.81|18.83|20.7|18.73|0
1650519300000|2022-04-21 05:35:00|20.78|18.8|20.78|18.8|20.81|18.83|20.76|18.79|0
1650519600000|2022-04-21 05:40:00|20.76|18.79|20.71|18.74|20.76|18.79|20.71|18.74|0
1650519900000|2022-04-21 05:45:00|20.72|18.75|20.76|18.78|20.78|18.8|20.71|18.74|0
1650520200000|2022-04-21 05:50:00|20.75|18.77|20.78|18.8|20.79|18.81|20.68|18.71|0
1650520500000|2022-04-21 05:55:00|20.79|18.81|20.84|18.86|20.87|18.88|20.77|18.79|0
1650520800000|2022-04-21 06:00:00|20.83|18.85|20.93|18.94|20.98|18.98|20.83|18.85|0
1650521100000|2022-04-21 06:05:00|20.94|18.93|20.97|18.97|20.97|18.97|20.91|18.92|0
1650521400000|2022-04-21 06:10:00|20.96|18.96|21.04|19.04|21.09|19.08|20.93|18.93|0
1650521700000|2022-04-21 06:15:00|21.06|19.06|21.07|19.07|21.17|19.16|21.05|19.04|0
1650522000000|2022-04-21 06:20:00|21.1|19.09|21.02|19.02|21.1|19.09|20.99|18.99|0
1650522300000|2022-04-21 06:25:00|21.03|19.03|21|19|21.07|19.07|20.97|18.97|0
1650522600000|2022-04-21 06:30:00|20.99|18.99|21.07|19.06|21.08|19.07|20.95|18.96|0
1650522900000|2022-04-21 06:35:00|21.08|19.07|21.06|19.05|21.1|19.09|21.01|19.01|0
1650523200000|2022-04-21 06:40:00|21.05|19.04|21.01|19.01|21.05|19.05|20.97|18.97|0
1650523500000|2022-04-21 06:45:00|21.03|19.02|20.98|18.98|21.04|19.03|20.93|18.94|0
1650523800000|2022-04-21 06:50:00|20.99|18.99|20.93|18.93|21.03|19.03|20.93|18.93|0
1650524100000|2022-04-21 06:55:00|20.91|18.92|20.88|18.89|20.94|18.94|20.82|18.84|0
1650524400000|2022-04-21 07:00:00|20.84|18.86|20.98|18.98|21.05|19.05|20.84|18.86|0
1650524700000|2022-04-21 07:05:00|20.99|18.99|20.86|18.87|21.04|19.04|20.86|18.87|0
1650525000000|2022-04-21 07:10:00|20.89|18.9|20.83|18.84|20.98|18.98|20.81|18.82|0
1650525300000|2022-04-21 07:15:00|20.84|18.85|20.8|18.82|20.84|18.85|20.71|18.74|0
1650525600000|2022-04-21 07:20:00|20.79|18.81|20.73|18.76|20.96|18.97|20.73|18.76|0
1650525900000|2022-04-21 07:25:00|20.74|18.72|20.68|18.71|20.86|18.87|20.68|18.71|0
1650526200000|2022-04-21 07:30:00|20.66|18.7|20.68|18.71|20.79|18.81|20.66|18.7|0
1650526500000|2022-04-21 07:35:00|20.67|18.7|20.57|18.61|20.68|18.71|20.52|18.56|0
1650526800000|2022-04-21 07:40:00|20.56|18.6|20.65|18.68|20.65|18.68|20.51|18.55|0
1650527100000|2022-04-21 07:45:00|20.62|18.66|20.91|18.92|21.85|19.77|20.59|18.63|0
1650527400000|2022-04-21 07:50:00|20.92|18.93|20.81|18.83|20.92|18.93|20.8|18.82|0
1650527700000|2022-04-21 07:55:00|20.8|18.82|20.54|18.59|20.82|18.84|20.49|18.54|0
1650528000000|2022-04-21 08:00:00|20.55|18.6|20.51|18.56|20.61|18.64|20.47|18.52|0
1650528300000|2022-04-21 08:05:00|20.52|18.57|20.48|18.53|20.54|18.58|20.44|18.49|0
1650528600000|2022-04-21 08:10:00|20.47|18.52|20.45|18.5|20.52|18.57|20.44|18.49|0
1650528900000|2022-04-21 08:15:00|20.44|18.49|20.46|18.51|20.48|18.53|20.37|18.43|0
1650529200000|2022-04-21 08:20:00|20.47|18.52|20.55|18.59|20.55|18.59|20.44|18.49|0
1650529500000|2022-04-21 08:25:00|20.57|18.61|20.54|18.58|20.57|18.61|20.52|18.56|0
1650529800000|2022-04-21 08:30:00|20.55|18.59|20.48|18.53|20.57|18.61|20.47|18.52|0
1650530100000|2022-04-21 08:35:00|20.49|18.54|20.55|18.59|20.57|18.61|20.48|18.53|0
1650530400000|2022-04-21 08:40:00|20.53|18.58|20.53|18.58|20.55|18.59|20.51|18.56|0
1650530700000|2022-04-21 08:45:00|20.51|18.56|20.52|18.56|20.53|18.58|20.49|18.54|0
1650531000000|2022-04-21 08:50:00|20.51|18.57|20.43|18.48|20.52|18.57|20.39|18.44|0
1650531300000|2022-04-21 08:55:00|20.44|18.49|20.41|18.46|20.47|18.52|20.4|18.45|0
1650531600000|2022-04-21 09:00:00|20.42|18.47|20.63|18.67|20.64|18.68|20.38|18.44|0
1650531900000|2022-04-21 09:05:00|20.65|18.69|20.57|18.62|20.68|18.71|20.57|18.62|0
1650532200000|2022-04-21 09:10:00|20.58|18.61|20.55|18.59|20.59|18.63|20.54|18.58|0
1650532500000|2022-04-21 09:15:00|20.56|18.6|20.54|18.58|20.59|18.63|20.51|18.56|0
1650532800000|2022-04-21 09:20:00|20.55|18.59|20.5|18.55|20.56|18.6|20.48|18.53|0
1650533100000|2022-04-21 09:25:00|20.51|18.56|20.5|18.55|20.52|18.57|20.47|18.52|0
1650533400000|2022-04-21 09:30:00|20.51|18.56|20.59|18.63|20.61|18.65|20.49|18.54|0
1650533700000|2022-04-21 09:35:00|20.58|18.62|20.67|18.7|20.73|18.76|20.57|18.61|0
1650534000000|2022-04-21 09:40:00|20.66|18.69|20.66|18.69|20.68|18.71|20.62|18.66|0
1650534300000|2022-04-21 09:45:00|20.67|18.7|20.61|18.65|20.69|18.72|20.6|18.64|0
1650534600000|2022-04-21 09:50:00|20.62|18.66|20.65|18.69|20.7|18.72|20.62|18.66|0
1650534900000|2022-04-21 09:55:00|20.66|18.68|20.66|18.69|20.67|18.7|20.63|18.67|0
1650535200000|2022-04-21 10:00:00|20.67|18.7|20.68|18.71|20.72|18.75|20.66|18.69|0
1650535500000|2022-04-21 10:05:00|20.67|18.7|20.58|18.62|20.69|18.72|20.58|18.62|0
1650535800000|2022-04-21 10:10:00|20.59|18.63|20.55|18.6|20.63|18.66|20.55|18.6|0
1650536100000|2022-04-21 10:15:00|20.56|18.61|20.54|18.59|20.6|18.63|20.53|18.58|0
1650536400000|2022-04-21 10:20:00|20.53|18.58|20.53|18.58|20.57|18.61|20.52|18.57|0
1650536700000|2022-04-21 10:25:00|20.52|18.57|20.5|18.55|20.54|18.58|20.49|18.54|0
1650537000000|2022-04-21 10:30:00|20.49|18.54|20.42|18.48|20.51|18.56|20.42|18.48|0
1650537300000|2022-04-21 10:35:00|20.44|18.49|20.45|18.51|20.49|18.54|20.42|18.48|0
1650537600000|2022-04-21 10:40:00|20.44|18.5|20.43|18.48|20.49|18.53|20.42|18.48|0
1650537900000|2022-04-21 10:45:00|20.42|18.49|20.4|18.46|20.44|18.5|20.35|18.41|0
1650538200000|2022-04-21 10:50:00|20.41|18.47|20.4|18.46|20.43|18.49|20.39|18.45|0
1650538500000|2022-04-21 10:55:00|20.41|18.47|20.41|18.47|20.46|18.51|20.4|18.46|0
1650538800000|2022-04-21 11:00:00|20.39|18.45|20.46|18.51|20.48|18.53|20.39|18.45|0
1650539100000|2022-04-21 11:05:00|20.47|18.52|20.49|18.54|20.54|18.59|20.46|18.51|0
1650539400000|2022-04-21 11:10:00|20.5|18.55|20.45|18.5|20.53|18.58|20.43|18.48|0
1650539700000|2022-04-21 11:15:00|20.47|18.52|20.37|18.43|20.47|18.52|20.32|18.39|0
1650540000000|2022-04-21 11:20:00|20.38|18.44|20.33|18.39|20.38|18.44|20.32|18.39|0
1650540300000|2022-04-21 11:25:00|20.32|18.38|20.23|18.3|20.34|18.4|20.23|18.3|0
1650540600000|2022-04-21 11:30:00|20.24|18.31|20.26|18.33|20.33|18.39|20.21|18.28|0
1650540900000|2022-04-21 11:35:00|20.27|18.34|20.32|18.38|20.33|18.39|20.27|18.34|0
1650541200000|2022-04-21 11:40:00|20.31|18.37|20.35|18.41|20.35|18.41|20.27|18.34|0
1650541500000|2022-04-21 11:45:00|20.36|18.42|20.31|18.38|20.37|18.43|20.3|18.37|0
1650541800000|2022-04-21 11:50:00|20.32|18.39|20.24|18.31|20.36|18.42|20.24|18.31|0
1650542100000|2022-04-21 11:55:00|20.25|18.32|20.22|18.3|20.25|18.32|20.17|18.25|0
1650542400000|2022-04-21 12:00:00|20.24|18.31|20.18|18.26|20.25|18.32|20.16|18.24|0
1650542700000|2022-04-21 12:05:00|20.19|18.27|20.22|18.29|20.28|18.35|20.19|18.26|0
1650543000000|2022-04-21 12:10:00|20.23|18.3|20.24|18.31|20.28|18.35|20.21|18.28|0
1650543300000|2022-04-21 12:15:00|20.25|18.32|20.34|18.4|20.34|18.41|20.23|18.3|0
1650543600000|2022-04-21 12:20:00|20.35|18.41|20.31|18.37|20.35|18.41|20.3|18.36|0
1650543900000|2022-04-21 12:25:00|20.3|18.36|20.34|18.4|20.34|18.4|20.29|18.36|0
1650544200000|2022-04-21 12:30:00|20.32|18.39|20.65|18.68|20.81|18.83|20.24|18.31|0
1650544500000|2022-04-21 12:35:00|20.64|18.67|20.52|18.56|20.65|18.69|20.51|18.55|0
1650544800000|2022-04-21 12:40:00|20.51|18.55|20.46|18.52|20.54|18.58|20.45|18.51|0
1650545100000|2022-04-21 12:45:00|20.45|18.51|20.47|18.52|20.5|18.54|20.45|18.51|0
1650545400000|2022-04-21 12:50:00|20.48|18.53|20.38|18.44|20.48|18.53|20.38|18.44|0
1650545700000|2022-04-21 12:55:00|20.39|18.45|20.37|18.43|20.44|18.49|20.36|18.42|0
1650546000000|2022-04-21 13:00:00|20.39|18.45|20.45|18.5|20.46|18.51|20.33|18.39|0
1650546300000|2022-04-21 13:05:00|20.46|18.51|20.46|18.51|20.5|18.55|20.45|18.5|0
1650546600000|2022-04-21 13:10:00|20.47|18.52|20.47|18.52|20.48|18.53|20.39|18.44|0
1650546900000|2022-04-21 13:15:00|20.49|18.54|20.43|18.48|20.5|18.55|20.39|18.45|0
1650547200000|2022-04-21 13:20:00|20.44|18.49|20.44|18.5|20.48|18.53|20.42|18.48|0
1650547500000|2022-04-21 13:25:00|20.43|18.49|20.49|18.53|20.53|18.57|20.42|18.48|0
1650547800000|2022-04-21 13:30:00|20.44|18.5|19.98|18.08|20.44|18.5|19.96|18.06|0
1650548100000|2022-04-21 13:35:00|20|18.1|20.27|18.34|20.38|18.44|19.92|18.02|0
1650548400000|2022-04-21 13:40:00|20.25|18.32|20.43|18.49|20.74|18.77|20.12|18.21|0
1650548700000|2022-04-21 13:45:00|20.42|18.48|20.3|18.37|20.55|18.59|20.29|18.36|0
1650549000000|2022-04-21 13:50:00|20.23|18.3|20.39|18.45|20.39|18.45|20.14|18.22|0
1650549300000|2022-04-21 13:55:00|20.38|18.44|20.4|18.46|20.4|18.46|20.27|18.34|0
1650549600000|2022-04-21 14:00:00|20.37|18.43|20.39|18.45|20.54|18.59|20.37|18.43|0
1650549900000|2022-04-21 14:05:00|20.45|18.5|20.69|18.72|20.77|18.79|20.43|18.48|0
1650550200000|2022-04-21 14:10:00|20.68|18.71|20.75|18.77|20.82|18.84|20.55|18.59|0
1650550500000|2022-04-21 14:15:00|20.76|18.78|20.88|18.89|20.88|18.89|20.58|18.62|0
1650550800000|2022-04-21 14:20:00|20.9|18.91|20.88|18.89|21|19|20.35|18.41|0
1650551100000|2022-04-21 14:25:00|20.92|18.93|20.66|18.69|20.99|18.99|20.6|18.64|0
1650551400000|2022-04-21 14:30:00|20.67|18.7|20.62|18.65|20.72|18.74|20.59|18.63|0
1650551700000|2022-04-21 14:35:00|20.6|18.64|20.79|18.81|20.87|18.89|20.55|18.59|0
1650552000000|2022-04-21 14:40:00|20.78|18.8|20.93|18.94|21.04|19.04|20.77|18.79|0
1650552300000|2022-04-21 14:45:00|20.92|18.93|21.26|19.24|21.31|19.28|20.92|18.93|0
1650552600000|2022-04-21 14:50:00|21.28|19.26|21.06|19.06|21.52|19.47|20.92|18.92|0
1650552900000|2022-04-21 14:55:00|21.1|19.09|20.98|18.98|21.15|19.13|20.95|18.95|0
1650553200000|2022-04-21 15:00:00|21.03|19.03|20.91|18.92|21.08|19.08|20.86|18.87|0
1650553500000|2022-04-21 15:05:00|20.89|18.9|21.06|19.05|21.16|19.14|20.88|18.89|0
1650553800000|2022-04-21 15:10:00|21.1|19.09|20.97|18.98|21.1|19.09|20.86|18.87|0
1650554100000|2022-04-21 15:15:00|20.94|18.95|21.03|19.02|21.21|19.19|20.94|18.95|0
1650554400000|2022-04-21 15:20:00|21.04|19.03|21.16|19.15|21.38|19.34|21|19|0
1650554700000|2022-04-21 15:25:00|21.17|19.11|21.24|19.21|21.3|19.27|20.97|18.97|0
1650555000000|2022-04-21 15:30:00|21.28|19.25|21.47|19.42|21.58|19.53|21.23|19.2|0
1650555300000|2022-04-21 15:35:00|21.42|19.38|21.55|19.5|21.59|19.54|21.36|19.33|0
1650555600000|2022-04-21 15:40:00|21.56|19.51|21.83|19.75|21.88|19.8|21.35|19.31|0
1650555900000|2022-04-21 15:45:00|21.82|19.74|21.82|19.74|21.92|19.83|21.77|19.7|0
1650556200000|2022-04-21 15:50:00|21.83|19.75|21.85|19.77|21.93|19.84|21.72|19.65|0
1650556500000|2022-04-21 15:55:00|21.84|19.76|22.16|20.05|22.17|20.06|21.84|19.76|0
1650556800000|2022-04-21 16:00:00|22.15|20.04|22.18|20.07|22.21|20.09|21.45|19.4|0
1650557100000|2022-04-21 16:05:00|22.21|20.1|22.22|20.11|22.27|20.15|21.99|19.89|0
1650557400000|2022-04-21 16:10:00|22.23|20.12|22.24|20.13|22.38|20.25|22.11|20|0
1650557700000|2022-04-21 16:15:00|22.28|20.16|22.13|20.02|22.32|20.2|22.11|20|0
1650558000000|2022-04-21 16:20:00|22.16|20.05|22.43|20.3|22.43|20.3|22.09|19.98|0
1650558300000|2022-04-21 16:25:00|22.44|20.31|22.43|20.3|22.49|20.35|22.24|20.12|0
1650558600000|2022-04-21 16:30:00|22.44|20.31|21.54|19.49|22.57|20.42|21.47|19.42|0
1650558900000|2022-04-21 16:35:00|21.55|19.5|21.67|19.6|21.73|19.66|21.41|19.37|0
1650559200000|2022-04-21 16:40:00|21.64|19.58|21.61|19.55|21.72|19.65|21.5|19.45|0
1650559500000|2022-04-21 16:45:00|21.62|19.56|21.83|19.75|21.89|19.81|21.54|19.49|0
1650559800000|2022-04-21 16:50:00|21.84|19.76|22.14|20.03|22.19|20.07|21.84|19.76|0
1650560100000|2022-04-21 16:55:00|22.16|20.05|22.18|20.07|22.18|20.07|21.97|19.88|0
1650560400000|2022-04-21 17:00:00|22.22|20.1|22.57|20.42|22.65|20.49|22.12|20.01|0
1650560700000|2022-04-21 17:05:00|22.56|20.41|22.6|20.45|22.64|20.48|22.54|20.4|0
1650561000000|2022-04-21 17:10:00|22.59|20.44|22.45|20.31|22.64|20.48|22.42|20.28|0
1650561300000|2022-04-21 17:15:00|22.51|20.36|22.86|20.69|22.93|20.75|22.45|20.31|0
1650561600000|2022-04-21 17:20:00|22.92|20.74|22.1|19.99|22.92|20.74|21.93|19.84|0
1650561900000|2022-04-21 17:25:00|22.08|19.98|21.85|19.77|22.3|20.18|21.78|19.71|0
1650562200000|2022-04-21 17:30:00|21.82|19.75|22.2|20.08|22.41|20.27|21.67|19.61|0
1650562500000|2022-04-21 17:35:00|22.22|20.1|22.51|20.37|22.62|20.46|22.22|20.1|0
1650562800000|2022-04-21 17:40:00|22.56|20.41|22.55|20.4|22.7|20.54|22.33|20.2|0
1650563100000|2022-04-21 17:45:00|22.56|20.41|22.11|20.01|22.65|20.49|21.9|19.81|0
1650563400000|2022-04-21 17:50:00|22.14|20.03|22.35|20.22|22.35|20.22|22.11|20.01|0
1650563700000|2022-04-21 17:55:00|22.32|20.2|22.49|20.34|22.57|20.42|22.26|20.14|0
1650564000000|2022-04-21 18:00:00|22.54|20.39|23.18|20.3|23.36|20.76|22.38|19.5|0
1650564300000|2022-04-21 18:05:00|23.19|20.31|23.04|20.16|23.22|20.34|23.04|20.16|0
1650564600000|2022-04-21 18:10:00|23.07|20.19|23.2|20.32|23.23|20.35|22.98|20.1|0
1650564900000|2022-04-21 18:15:00|23.19|20.31|23.16|20.28|23.29|20.41|23.04|20.16|0
1650565200000|2022-04-21 18:20:00|23.15|20.27|23.24|20.36|23.24|20.36|22.87|19.99|0
1650565500000|2022-04-21 18:25:00|23.23|20.35|22.78|20.61|23.24|20.64|22.66|20.11|0
1650565800000|2022-04-21 18:30:00|22.82|20.64|22.51|20.37|22.92|20.73|22.44|20.3|0
1650566100000|2022-04-21 18:35:00|22.53|20.39|22.69|20.53|22.73|20.56|22.22|20.11|0
1650566400000|2022-04-21 18:40:00|22.68|20.52|23.07|20.87|23.08|20.88|22.64|20.48|0
1650566700000|2022-04-21 18:45:00|23.05|20.86|23.31|21.09|23.35|21.13|23.05|20.86|0
1650567000000|2022-04-21 18:50:00|23.29|21.07|23.74|20.86|23.75|21.08|23.18|20.3|0
1650567300000|2022-04-21 18:55:00|23.75|20.87|23.84|20.96|23.99|21.11|23.75|20.87|0
1650567600000|2022-04-21 19:00:00|23.87|20.99|24.26|21.38|24.27|21.39|23.86|20.98|0
1650567900000|2022-04-21 19:05:00|24.22|21.34|24.35|21.47|24.35|21.47|24.03|21.15|0
1650568200000|2022-04-21 19:10:00|24.37|21.49|24.07|21.19|24.84|21.96|24.05|21.17|0
1650568500000|2022-04-21 19:15:00|24.06|21.18|23.99|21.11|24.25|21.37|23.85|20.97|0
1650568800000|2022-04-21 19:20:00|23.98|21.1|23.72|20.84|24.15|21.27|23.72|20.84|0
1650569100000|2022-04-21 19:25:00|23.74|20.86|23.49|20.61|24.03|21.15|23.43|20.55|0
1650569400000|2022-04-21 19:30:00|23.58|20.7|23.98|21.1|23.99|21.11|23.14|20.26|0
1650569700000|2022-04-21 19:35:00|24|21.12|24.3|21.18|24.47|21.48|24|21.1|0
1650570000000|2022-04-21 19:40:00|24.28|21.16|23.99|20.87|24.34|21.22|23.7|20.58|0
1650570300000|2022-04-21 19:45:00|24|20.88|24.69|21.57|24.7|21.58|24|20.88|0
1650570600000|2022-04-21 19:50:00|24.53|21.41|23.74|20.62|24.53|21.41|23.58|20.46|0
1650570900000|2022-04-21 19:55:00|23.71|20.59|23.89|20.77|24.11|20.99|23.71|20.59|0
1650571200000|2022-04-21 20:00:00|23.91|20.79|24.2|21.08|24.28|21.16|23.91|20.79|0
1650571500000|2022-04-21 20:05:00|24.19|21.07|23.76|21.49|24.22|21.52|23.47|20.97|0
1650571800000|2022-04-21 20:10:00|23.78|21.51|23.66|21.4|23.98|21.69|23.53|21.29|0
1650572100000|2022-04-21 20:15:00|23.62|21.37|23.72|21.46|23.77|21.5|23.56|21.32|0
1650572400000|2022-04-21 20:20:00|23.73|21.47|23.73|21.47|23.78|21.52|23.67|21.41|0
1650572700000|2022-04-21 20:25:00|23.68|21.42|23.79|21.52|23.81|21.54|23.58|21.33|0
1650573000000|2022-04-21 20:30:00|23.77|21.51|23.76|21.49|23.86|21.59|23.7|21.44|0
1650573300000|2022-04-21 20:35:00|23.75|21.48|23.79|21.52|23.82|21.55|23.71|21.45|0
1650573600000|2022-04-21 20:40:00|23.81|21.54|23.73|21.47|23.81|21.54|23.7|21.44|0
1650573900000|2022-04-21 20:45:00|23.72|21.46|23.74|21.48|23.77|21.51|23.65|21.4|0
1650574200000|2022-04-21 20:50:00|23.73|21.47|23.8|21.54|23.82|21.55|23.72|21.46|0
1650574500000|2022-04-21 20:55:00|23.79|21.53|23.76|21.5|23.83|21.56|23.72|21.46|0
1650574800000|2022-04-21 21:00:00|23.75|21.49|23.73|21.47|23.76|21.49|23.72|21.46|0
1650575100000|2022-04-21 21:05:00|23.74|21.48|23.74|21.48|23.74|21.48|23.72|21.46|0
1650575400000|2022-04-21 21:10:00|23.75|21.49|23.76|21.49|23.76|21.5|23.74|21.48|0
1650575700000|2022-04-21 21:15:00|23.77|21.5|23.78|21.52|23.79|21.52|23.77|21.5|0
1650576000000|2022-04-21 21:20:00|23.77|21.51|23.75|21.49|23.79|21.52|23.75|21.49|0
1650576600000|2022-04-21 21:30:00|23.76|21.5|23.75|21.49|23.76|21.5|23.75|21.49|0
1650577500000|2022-04-21 21:45:00|23.74|21.48|23.74|21.48|23.75|21.49|23.74|21.48|0
1650577800000|2022-04-21 21:50:00|23.75|21.49|23.77|21.5|23.77|21.51|23.74|21.48|0
1650578100000|2022-04-21 21:55:00|23.76|21.51|23.73|21.47|23.78|21.51|23.73|21.47|0
1650578400000|2022-04-21 22:00:00|23.67|21.42|23.86|21.59|23.88|21.61|23.67|21.41|0
1650578700000|2022-04-21 22:05:00|23.85|21.58|23.75|21.49|23.86|21.59|23.71|21.45|0
1650579000000|2022-04-21 22:10:00|23.74|21.48|23.76|21.5|23.85|21.57|23.74|21.48|0
1650579300000|2022-04-21 22:15:00|23.77|21.51|23.72|21.46|23.8|21.53|23.71|21.45|0
1650579600000|2022-04-21 22:20:00|23.71|21.45|23.64|21.38|23.72|21.46|23.59|21.34|0
1650579900000|2022-04-21 22:25:00|23.65|21.4|23.66|21.41|23.71|21.45|23.63|21.38|0
1650580200000|2022-04-21 22:30:00|23.65|21.4|23.52|21.28|23.65|21.4|23.51|21.27|0
1650580500000|2022-04-21 22:35:00|23.51|21.27|23.56|21.31|23.58|21.34|23.51|21.27|0
1650580800000|2022-04-21 22:40:00|23.57|21.33|23.58|21.34|23.61|21.36|23.55|21.3|0
1650581100000|2022-04-21 22:45:00|23.57|21.32|23.63|21.38|23.64|21.39|23.55|21.31|0
1650581400000|2022-04-21 22:50:00|23.64|21.39|23.7|21.44|23.71|21.45|23.63|21.38|0
1650581700000|2022-04-21 22:55:00|23.69|21.43|23.67|21.42|23.71|21.45|23.67|21.42|0
1650582000000|2022-04-21 23:00:00|23.69|21.43|23.73|21.47|23.73|21.47|23.58|21.33|0
1650582300000|2022-04-21 23:05:00|23.76|21.5|23.81|21.54|23.86|21.58|23.75|21.48|0
1650582600000|2022-04-21 23:10:00|23.78|21.52|23.79|21.52|23.81|21.54|23.73|21.47|0
1650582900000|2022-04-21 23:15:00|23.78|21.53|23.74|21.48|23.78|21.53|23.71|21.45|0
1650583200000|2022-04-21 23:20:00|23.75|21.49|23.72|21.46|23.78|21.51|23.72|21.46|0
1650583500000|2022-04-21 23:25:00|23.71|21.45|23.74|21.48|23.79|21.52|23.7|21.45|0
1650583800000|2022-04-21 23:30:00|23.75|21.49|23.74|21.48|23.76|21.5|23.7|21.45|0
1650584100000|2022-04-21 23:35:00|23.73|21.47|23.9|21.62|23.9|21.62|23.7|21.44|0
1650584400000|2022-04-21 23:40:00|23.88|21.6|23.69|21.43|23.88|21.6|23.69|21.43|0
1650584700000|2022-04-21 23:45:00|23.68|21.42|23.92|21.64|23.96|21.67|23.63|21.38|0
1650585000000|2022-04-21 23:50:00|23.93|21.65|23.91|21.63|23.93|21.65|23.73|21.47|0
1650585300000|2022-04-21 23:55:00|23.89|21.62|24.08|21.78|24.15|21.85|23.89|21.62|0
1650585600000|2022-04-22 00:00:00|24.06|21.77|23.96|21.68|24.15|21.85|23.95|21.67|0
1650585900000|2022-04-22 00:05:00|23.95|21.67|23.8|21.54|23.98|21.7|23.78|21.51|0
1650586200000|2022-04-22 00:10:00|23.82|21.55|23.84|21.57|24.02|21.74|23.78|21.51|0
1650586500000|2022-04-22 00:15:00|23.83|21.56|24.03|21.75|24.06|21.77|23.83|21.56|0
1650586800000|2022-04-22 00:20:00|24.05|21.76|23.97|21.69|24.05|21.76|23.92|21.64|0
1650587100000|2022-04-22 00:25:00|23.98|21.7|24.07|21.78|24.12|21.83|23.97|21.69|0
1650587400000|2022-04-22 00:30:00|24.08|21.79|23.91|21.63|24.12|21.82|23.91|21.63|0
1650587700000|2022-04-22 00:35:00|23.89|21.62|24|21.72|24.08|21.79|23.88|21.61|0
1650588000000|2022-04-22 00:40:00|23.99|21.71|24.31|22|24.31|22|23.98|21.7|0
1650588300000|2022-04-22 00:45:00|24.33|22.01|24.8|22.44|24.8|22.44|24.3|21.99|0
1650588600000|2022-04-22 00:50:00|24.76|22.41|24.66|22.31|24.84|22.48|24.63|22.29|0
1650588900000|2022-04-22 00:55:00|24.65|22.3|24.48|22.15|24.67|22.32|24.48|22.15|0
1650589200000|2022-04-22 01:00:00|24.5|22.16|24.52|22.19|24.56|22.22|24.43|22.11|0
1650589500000|2022-04-22 01:05:00|24.51|22.17|24.43|22.1|24.53|22.2|24.42|22.09|0
1650589800000|2022-04-22 01:10:00|24.42|22.09|24.42|22.09|24.48|22.15|24.41|22.08|0
1650590100000|2022-04-22 01:15:00|24.41|22.1|24.35|22.03|24.42|22.1|24.29|21.98|0
1650590400000|2022-04-22 01:20:00|24.34|22.02|24.33|22.01|24.38|22.06|24.3|21.99|0
1650590700000|2022-04-22 01:25:00|24.31|22|24.49|22.16|24.51|22.18|24.22|21.91|0
1650591000000|2022-04-22 01:30:00|24.46|22.13|24.46|22.13|24.6|22.26|24.43|22.1|0
1650591300000|2022-04-22 01:35:00|24.45|22.12|24.51|22.18|24.51|22.18|24.31|22|0
1650591600000|2022-04-22 01:40:00|24.52|22.19|24.51|22.18|24.57|22.23|24.49|22.15|0
1650591900000|2022-04-22 01:45:00|24.49|22.15|24.48|22.15|24.62|22.28|24.47|22.14|0
1650592200000|2022-04-22 01:50:00|24.5|22.16|24.27|21.96|24.51|22.17|24.27|21.96|0
1650592500000|2022-04-22 01:55:00|24.26|21.95|24.26|21.95|24.36|22.04|24.22|21.91|0
1650592800000|2022-04-22 02:00:00|24.24|21.93|24.22|21.91|24.34|22.02|24.16|21.85|0
1650593100000|2022-04-22 02:05:00|24.2|21.9|24.1|21.81|24.22|21.91|24.04|21.75|0
1650593400000|2022-04-22 02:10:00|24.12|21.82|24.17|21.86|24.22|21.91|24.07|21.78|0
1650593700000|2022-04-22 02:15:00|24.15|21.85|24.15|21.85|24.2|21.9|24.13|21.83|0
1650594000000|2022-04-22 02:20:00|24.16|21.86|24.22|21.92|24.22|21.92|24.11|21.82|0
1650594300000|2022-04-22 02:25:00|24.21|21.91|24.2|21.89|24.25|21.94|24.16|21.86|0
1650594600000|2022-04-22 02:30:00|24.19|21.88|24.17|21.87|24.28|21.97|24.16|21.86|0
1650594900000|2022-04-22 02:35:00|24.18|21.88|24.13|21.84|24.2|21.89|24.07|21.78|0
1650595200000|2022-04-22 02:40:00|24.12|21.83|24.18|21.88|24.23|21.92|24.12|21.82|0
1650595500000|2022-04-22 02:45:00|24.19|21.89|24.22|21.91|24.28|21.97|24.16|21.86|0
1650595800000|2022-04-22 02:50:00|24.23|21.92|24.22|21.91|24.29|21.98|24.2|21.9|0
1650596100000|2022-04-22 02:55:00|24.23|21.92|24.28|21.97|24.3|21.99|24.23|21.92|0
1650596400000|2022-04-22 03:00:00|24.27|21.95|24.35|22.03|24.4|22.08|24.23|21.92|0
1650596700000|2022-04-22 03:05:00|24.31|22|24.37|22.05|24.41|22.09|24.28|21.97|0
1650597000000|2022-04-22 03:10:00|24.36|22.04|24.17|21.87|24.36|22.04|24.15|21.85|0
1650597300000|2022-04-22 03:15:00|24.16|21.86|24.17|21.87|24.19|21.88|24.12|21.83|0
1650597600000|2022-04-22 03:20:00|24.16|21.86|24.16|21.86|24.18|21.88|24.14|21.84|0
1650597900000|2022-04-22 03:25:00|24.15|21.85|24.16|21.86|24.16|21.86|24.15|21.85|0
1650598200000|2022-04-22 03:30:00|24.17|21.87|24.18|21.88|24.18|21.88|24.13|21.83|0
1650598500000|2022-04-22 03:35:00|24.17|21.87|24.17|21.87|24.18|21.88|24.16|21.86|0
1650598800000|2022-04-22 03:40:00|24.18|21.88|24.17|21.86|24.22|21.92|24.17|21.86|0
1650599100000|2022-04-22 03:45:00|24.15|21.85|24.18|21.87|24.2|21.89|24.14|21.84|0
1650599400000|2022-04-22 03:50:00|24.19|21.89|24.19|21.88|24.24|21.93|24.18|21.87|0
1650599700000|2022-04-22 03:55:00|24.2|21.89|24.16|21.86|24.21|21.91|24.16|21.86|0
1650600000000|2022-04-22 04:00:00|24.17|21.87|24.16|21.86|24.19|21.88|24.16|21.86|0
1650600300000|2022-04-22 04:05:00|24.17|21.87|24.16|21.86|24.19|21.88|24.16|21.86|0
1650600600000|2022-04-22 04:10:00|24.15|21.85|24.16|21.86|24.18|21.88|24.15|21.85|0
1650600900000|2022-04-22 04:15:00|24.17|21.87|24.24|21.94|24.31|21.99|24.17|21.87|0
1650601200000|2022-04-22 04:20:00|24.26|21.95|24|21.72|24.26|21.95|23.95|21.67|0
1650601500000|2022-04-22 04:25:00|23.98|21.7|23.99|21.7|24.01|21.72|23.94|21.66|0
1650601800000|2022-04-22 04:30:00|23.98|21.71|24.13|21.83|24.17|21.86|23.98|21.7|0
1650602100000|2022-04-22 04:35:00|24.12|21.82|24.13|21.84|24.15|21.85|24.1|21.81|0
1650602400000|2022-04-22 04:40:00|24.14|21.83|24.11|21.82|24.16|21.86|24.1|21.81|0
1650602700000|2022-04-22 04:45:00|24.1|21.81|24.06|21.77|24.15|21.85|24.06|21.77|0
1650603000000|2022-04-22 04:50:00|24.05|21.76|24.04|21.75|24.07|21.78|24.01|21.73|0
1650603300000|2022-04-22 04:55:00|24.02|21.74|23.94|21.66|24.02|21.74|23.91|21.63|0
1650603600000|2022-04-22 05:00:00|23.91|21.63|23.84|21.57|24|21.71|23.81|21.54|0
1650603900000|2022-04-22 05:05:00|23.82|21.56|23.75|21.49|23.84|21.57|23.74|21.48|0
1650604200000|2022-04-22 05:10:00|23.74|21.48|23.63|21.38|23.77|21.51|23.63|21.38|0
1650604500000|2022-04-22 05:15:00|23.61|21.37|23.72|21.46|23.72|21.46|23.57|21.32|0
1650604800000|2022-04-22 05:20:00|23.71|21.45|23.77|21.51|23.77|21.51|23.67|21.42|0
1650605100000|2022-04-22 05:25:00|23.78|21.52|23.76|21.49|23.82|21.55|23.72|21.46|0
1650605400000|2022-04-22 05:30:00|23.75|21.48|23.62|21.37|23.83|21.56|23.62|21.37|0
1650605700000|2022-04-22 05:35:00|23.6|21.35|23.54|21.29|23.65|21.39|23.54|21.29|0
1650606000000|2022-04-22 05:40:00|23.55|21.3|23.53|21.29|23.57|21.33|23.52|21.28|0
1650606300000|2022-04-22 05:45:00|23.52|21.28|23.64|21.39|23.64|21.39|23.51|21.27|0
1650606600000|2022-04-22 05:50:00|23.63|21.38|23.71|21.45|23.71|21.46|23.6|21.35|0
1650606900000|2022-04-22 05:55:00|23.69|21.46|23.85|21.58|23.86|21.59|23.64|21.39|0
1650607200000|2022-04-22 06:00:00|23.84|21.57|23.86|21.59|23.95|21.67|23.72|21.46|0
1650607500000|2022-04-22 06:05:00|23.84|21.57|23.8|21.53|23.85|21.57|23.72|21.46|0
1650607800000|2022-04-22 06:10:00|23.81|21.54|23.77|21.51|23.83|21.56|23.71|21.45|0
1650608100000|2022-04-22 06:15:00|23.76|21.5|23.82|21.55|23.87|21.59|23.73|21.47|0
1650608400000|2022-04-22 06:20:00|23.81|21.54|23.71|21.45|23.81|21.54|23.71|21.45|0
1650608700000|2022-04-22 06:25:00|23.72|21.47|23.6|21.35|23.8|21.54|23.57|21.33|0
1650609000000|2022-04-22 06:30:00|23.58|21.33|23.63|21.38|23.66|21.4|23.53|21.29|0
1650609300000|2022-04-22 06:35:00|23.64|21.39|23.54|21.3|23.71|21.45|23.53|21.29|0
1650609600000|2022-04-22 06:40:00|23.56|21.31|23.64|21.39|23.66|21.41|23.5|21.26|0
1650609900000|2022-04-22 06:45:00|23.65|21.4|23.58|21.33|23.65|21.4|23.54|21.3|0
1650610200000|2022-04-22 06:50:00|23.59|21.34|23.59|21.34|23.69|21.43|23.58|21.34|0
1650610500000|2022-04-22 06:55:00|23.58|21.33|23.49|21.25|23.58|21.34|23.41|21.18|0
1650610800000|2022-04-22 07:00:00|23.48|21.24|23.25|21.03|23.6|21.35|23.24|21.02|0
1650611100000|2022-04-22 07:05:00|23.27|21.06|23.51|21.27|23.51|21.27|23.27|21.06|0
1650611400000|2022-04-22 07:10:00|23.48|21.24|23.33|21.11|23.55|21.31|23.26|21.04|0
1650611700000|2022-04-22 07:15:00|23.28|21.07|23.46|21.23|23.47|21.24|23.22|21.01|0
1650612000000|2022-04-22 07:20:00|23.49|21.25|23.87|21.6|23.89|21.61|23.49|21.25|0
1650612300000|2022-04-22 07:25:00|23.85|21.58|25.89|23.49|25.89|23.49|23.78|21.51|0
1650612600000|2022-04-22 07:30:00|25.87|23.47|25.81|23.41|25.95|23.55|25.66|23.26|0
1650612900000|2022-04-22 07:35:00|25.85|23.45|25.64|23.24|25.95|23.55|25.61|23.21|0
1650613200000|2022-04-22 07:40:00|25.63|23.23|25.53|23.13|25.65|23.25|25.51|23.11|0
1650613500000|2022-04-22 07:45:00|25.56|23.16|25.59|23.19|25.62|23.22|25.47|23.07|0
1650613800000|2022-04-22 07:50:00|25.58|23.18|25.43|23.03|25.62|23.22|25.4|23|0
1650614100000|2022-04-22 07:55:00|25.4|23|25.29|22.89|25.5|23.1|25.27|22.87|0
1650614400000|2022-04-22 08:00:00|25.28|22.88|25.12|22.73|25.36|22.96|25.12|22.73|0
1650614700000|2022-04-22 08:05:00|25.13|22.74|25.23|22.83|25.26|22.86|25.11|22.72|0
1650615000000|2022-04-22 08:10:00|25.24|22.84|25.3|22.9|25.37|22.97|25.18|22.78|0
1650615300000|2022-04-22 08:15:00|25.31|22.91|25.41|23.01|25.46|23.06|25.22|22.82|0
1650615600000|2022-04-22 08:20:00|25.4|23|25.14|22.75|25.44|23.04|25.13|22.73|0
1650615900000|2022-04-22 08:25:00|25.18|22.78|25.27|22.87|25.28|22.88|25.09|22.7|0
1650616200000|2022-04-22 08:30:00|25.28|22.88|25.4|23|25.44|23.04|25.22|22.82|0
1650616500000|2022-04-22 08:35:00|25.39|22.99|25.37|22.97|25.46|23.06|25.32|22.92|0
1650616800000|2022-04-22 08:40:00|25.38|22.98|25.55|23.15|25.56|23.16|25.37|22.97|0
1650617100000|2022-04-22 08:45:00|25.56|23.16|25.46|23.06|25.6|23.2|25.42|23.02|0
1650617400000|2022-04-22 08:50:00|25.47|23.07|25.61|23.21|25.61|23.21|25.46|23.06|0
1650617700000|2022-04-22 08:55:00|25.62|23.22|25.57|23.17|25.62|23.22|25.47|23.07|0
1650618000000|2022-04-22 09:00:00|25.56|23.16|25.55|23.15|25.64|23.24|25.51|23.11|0
1650618300000|2022-04-22 09:05:00|25.53|23.13|25.5|23.1|25.57|23.17|25.4|23|0
1650618600000|2022-04-22 09:10:00|25.48|23.08|25.41|23.01|25.48|23.08|25.37|22.97|0
1650618900000|2022-04-22 09:15:00|25.39|22.99|25.38|22.98|25.44|23.04|25.34|22.94|0
1650619200000|2022-04-22 09:20:00|25.39|22.99|25.49|23.09|25.59|23.19|25.37|22.97|0
1650619500000|2022-04-22 09:25:00|25.48|23.08|25.46|23.06|25.51|23.11|25.42|23.02|0
1650619800000|2022-04-22 09:30:00|25.41|23.01|25.53|23.13|25.53|23.13|25.37|22.97|0
1650620100000|2022-04-22 09:35:00|25.56|23.16|25.5|23.1|25.62|23.22|25.5|23.1|0
1650620400000|2022-04-22 09:40:00|25.52|23.12|25.54|23.14|25.55|23.15|25.47|23.07|0
1650620700000|2022-04-22 09:45:00|25.56|23.16|25.66|23.26|25.73|23.33|25.56|23.16|0
1650621000000|2022-04-22 09:50:00|25.65|23.25|25.87|23.47|25.87|23.47|25.64|23.24|0
1650621300000|2022-04-22 09:55:00|25.85|23.45|25.97|23.57|26.08|23.68|25.82|23.42|0
1650621600000|2022-04-22 10:00:00|25.96|23.56|25.81|23.41|26.01|23.61|25.8|23.4|0
1650621900000|2022-04-22 10:05:00|25.8|23.4|25.98|23.58|25.98|23.58|25.76|23.36|0
1650622200000|2022-04-22 10:10:00|26.01|23.61|25.83|23.43|26.01|23.61|25.79|23.39|0
1650622500000|2022-04-22 10:15:00|25.84|23.44|25.88|23.48|25.92|23.52|25.82|23.42|0
1650622800000|2022-04-22 10:20:00|25.87|23.47|25.85|23.45|25.93|23.53|25.8|23.4|0
1650623100000|2022-04-22 10:25:00|25.84|23.44|26.05|23.65|26.11|23.71|25.84|23.44|0
1650623400000|2022-04-22 10:30:00|26.04|23.64|26.04|23.64|26.16|23.76|25.96|23.56|0
1650623700000|2022-04-22 10:35:00|26.06|23.66|26.04|23.64|26.1|23.7|25.96|23.56|0
1650624000000|2022-04-22 10:40:00|26.03|23.63|25.81|23.41|26.04|23.64|25.81|23.41|0
1650624300000|2022-04-22 10:45:00|25.82|23.42|25.74|23.34|25.82|23.42|25.7|23.3|0
1650624600000|2022-04-22 10:50:00|25.72|23.32|25.91|23.51|25.92|23.52|25.72|23.32|0
1650624900000|2022-04-22 10:55:00|25.9|23.5|25.82|23.42|25.94|23.54|25.79|23.39|0
1650625200000|2022-04-22 11:00:00|25.83|23.43|25.73|23.33|25.83|23.43|25.7|23.3|0
1650625500000|2022-04-22 11:05:00|25.69|23.29|25.57|23.17|25.81|23.41|25.55|23.15|0
1650625800000|2022-04-22 11:10:00|25.56|23.16|25.42|23.02|25.56|23.16|25.4|23|0
1650626100000|2022-04-22 11:15:00|25.44|23.04|25.41|23.01|25.51|23.11|25.4|23|0
1650626400000|2022-04-22 11:20:00|25.42|23.02|25.46|23.06|25.51|23.11|25.4|23|0
1650626700000|2022-04-22 11:25:00|25.47|23.07|25.41|23.01|25.52|23.12|25.4|23|0
1650627000000|2022-04-22 11:30:00|25.42|23.02|25.58|23.18|25.59|23.19|25.35|22.95|0
1650627300000|2022-04-22 11:35:00|25.57|23.17|25.42|23.02|25.59|23.19|25.38|22.98|0
1650627600000|2022-04-22 11:40:00|25.4|23|25.53|23.13|25.53|23.13|25.4|23|0
1650627900000|2022-04-22 11:45:00|25.51|23.11|25.45|23.05|25.57|23.17|25.43|23.03|0
1650628200000|2022-04-22 11:50:00|25.49|23.09|25.47|23.07|25.55|23.15|25.36|22.96|0
1650628500000|2022-04-22 11:55:00|25.45|23.05|25.33|22.93|25.57|23.17|25.3|22.9|0
1650628800000|2022-04-22 12:00:00|25.3|22.9|25.28|22.88|25.35|22.95|25.24|22.84|0
1650629100000|2022-04-22 12:05:00|25.25|22.85|25.31|22.91|25.34|22.94|25.25|22.85|0
1650629400000|2022-04-22 12:10:00|25.34|22.94|25.37|22.97|25.42|23.02|25.3|22.9|0
1650629700000|2022-04-22 12:15:00|25.36|22.96|25.24|22.84|25.36|22.96|25.14|22.74|0
1650630000000|2022-04-22 12:20:00|25.25|22.85|25.24|22.84|25.31|22.91|25.19|22.79|0
1650630300000|2022-04-22 12:25:00|25.22|22.82|25.14|22.74|25.25|22.85|25.07|22.68|0
1650630600000|2022-04-22 12:30:00|25.1|22.71|23.5|21.26|25.33|22.93|23.49|21.25|0
1650630900000|2022-04-22 12:35:00|23.49|21.25|23.54|21.3|23.57|21.33|23.44|21.21|0
1650631200000|2022-04-22 12:40:00|23.52|21.28|23.66|21.4|23.72|21.46|23.52|21.28|0
1650631500000|2022-04-22 12:45:00|23.65|21.39|23.81|21.55|23.85|21.58|23.58|21.34|0
1650631800000|2022-04-22 12:50:00|23.85|21.58|23.79|21.52|23.94|21.66|23.78|21.51|0
1650632100000|2022-04-22 12:55:00|23.78|21.51|23.8|21.53|23.83|21.56|23.73|21.47|0
1650632400000|2022-04-22 13:00:00|23.81|21.54|23.74|21.48|23.84|21.57|23.73|21.47|0
1650632700000|2022-04-22 13:05:00|23.73|21.47|23.95|21.66|23.99|21.71|23.7|21.44|0
1650633000000|2022-04-22 13:10:00|23.94|21.65|24.01|21.72|24.04|21.75|23.9|21.62|0
1650633300000|2022-04-22 13:15:00|23.98|21.7|24.1|21.81|24.14|21.84|23.91|21.63|0
1650633600000|2022-04-22 13:20:00|24.08|21.8|23.89|21.62|24.1|21.81|23.86|21.58|0
1650633900000|2022-04-22 13:25:00|23.88|21.61|23.89|21.62|23.95|21.67|23.81|21.54|0
1650634200000|2022-04-22 13:30:00|23.9|21.63|23.99|21.7|24.15|21.85|23.75|21.49|0
1650634500000|2022-04-22 13:35:00|24.19|21.88|24.72|22.37|24.73|22.37|24.02|21.74|0
1650634800000|2022-04-22 13:40:00|24.75|22.39|25.56|23.16|25.57|23.17|24.68|22.33|0
1650635100000|2022-04-22 13:45:00|25.66|23.26|24.4|22.08|25.79|23.39|23.87|21.6|0
1650635400000|2022-04-22 13:50:00|24.32|22|24.03|21.74|24.52|22.18|23.55|21.31|0
1650635700000|2022-04-22 13:55:00|24.08|21.78|24.76|22.4|24.87|22.5|23.98|21.69|0
1650636000000|2022-04-22 14:00:00|24.8|22.43|23.81|21.54|25.68|23.28|23.69|21.43|0
1650636300000|2022-04-22 14:05:00|23.78|21.51|23.31|21.09|23.94|21.66|23.02|20.82|0
1650636600000|2022-04-22 14:10:00|23.29|21.07|23.76|21.5|23.83|21.56|23.29|21.07|0
1650636900000|2022-04-22 14:15:00|23.77|21.51|24.11|21.81|24.37|22.05|23.46|21.23|0
1650637200000|2022-04-22 14:20:00|24.12|21.82|24.38|22.05|24.5|22.17|24.12|21.82|0
1650637500000|2022-04-22 14:25:00|24.39|22.07|24.57|22.23|24.6|22.26|24.03|21.74|0
1650637800000|2022-04-22 14:30:00|24.59|22.25|25.61|23.21|25.98|23.58|24.47|22.14|0
1650638100000|2022-04-22 14:35:00|25.6|23.2|25.8|23.4|25.82|23.42|25.31|22.91|0
1650638400000|2022-04-22 14:40:00|25.82|23.42|25.91|23.51|26.11|23.71|25.77|23.37|0
1650638700000|2022-04-22 14:45:00|25.93|23.53|25.92|23.52|26|23.6|25.67|23.27|0
1650639000000|2022-04-22 14:50:00|25.91|23.51|26.19|23.79|26.19|23.79|25.91|23.51|0
1650639300000|2022-04-22 14:55:00|26.17|23.77|26.17|23.77|26.24|23.84|25.91|23.51|0
1650639600000|2022-04-22 15:00:00|26.16|23.76|26.27|23.87|26.38|23.98|25.96|23.56|0
1650639900000|2022-04-22 15:05:00|26.26|23.86|25.6|23.2|26.35|23.95|25.6|23.2|0
1650640200000|2022-04-22 15:10:00|25.66|23.26|25.8|23.4|25.95|23.55|25.66|23.26|0
1650640500000|2022-04-22 15:15:00|25.79|23.39|25.87|23.47|26.01|23.61|25.66|23.26|0
1650640800000|2022-04-22 15:20:00|25.86|23.46|25.94|23.54|25.94|23.54|25.62|23.22|0
1650641100000|2022-04-22 15:25:00|26|23.6|25.97|23.57|26.04|23.64|25.86|23.46|0
1650641400000|2022-04-22 15:30:00|26|23.6|26.23|23.83|26.3|23.9|25.85|23.45|0
1650641700000|2022-04-22 15:35:00|26.25|23.85|26.45|24.05|26.48|24.08|26.23|23.83|0
1650642000000|2022-04-22 15:40:00|26.42|24.02|26.9|24.5|26.9|24.5|26.41|24.01|0
1650642300000|2022-04-22 15:45:00|26.89|24.49|26.69|24.29|26.91|24.51|25.8|23.4|0
1650642600000|2022-04-22 15:50:00|26.71|24.31|26.88|24.48|26.93|24.53|26.62|24.22|0
1650642900000|2022-04-22 15:55:00|26.89|24.49|26.99|24.59|26.99|24.59|26.83|24.43|0
1650643200000|2022-04-22 16:00:00|27|24.6|27.04|24.64|27.13|24.73|26.96|24.56|0
1650643500000|2022-04-22 16:05:00|27|24.6|27.44|25.04|27.44|25.04|26.89|24.49|0
1650643800000|2022-04-22 16:10:00|27.39|24.99|27.23|24.83|27.55|25.15|27.23|24.83|0
1650644100000|2022-04-22 16:15:00|27.24|24.84|27.21|24.81|27.36|24.96|27.14|24.74|0
1650644400000|2022-04-22 16:20:00|27.24|24.84|27.26|24.38|27.49|24.84|27.08|24.37|0
1650644700000|2022-04-22 16:25:00|27.24|24.36|27.24|24.36|27.3|24.42|27.01|24.13|0
1650645000000|2022-04-22 16:30:00|27.22|24.34|26.99|24.11|27.28|24.4|26.89|24.01|0
1650645300000|2022-04-22 16:35:00|26.97|24.09|27.05|24.17|27.09|24.21|26.71|23.83|0
1650645600000|2022-04-22 16:40:00|27.04|24.16|27.06|24.18|27.22|24.34|27|24.12|0
1650645900000|2022-04-22 16:45:00|27.07|24.19|27.03|24.15|27.15|24.27|26.94|24.06|0
1650646200000|2022-04-22 16:50:00|27.07|24.19|27.49|24.61|27.49|24.61|27.03|24.15|0
1650646500000|2022-04-22 16:55:00|27.48|24.6|27.48|24.6|27.52|24.64|27.36|24.48|0
1650646800000|2022-04-22 17:00:00|27.44|24.56|27.75|24.87|27.79|24.91|27.44|24.56|0
1650647100000|2022-04-22 17:05:00|27.73|24.85|27.58|24.7|27.75|24.87|27.49|24.61|0
1650647400000|2022-04-22 17:10:00|27.61|24.73|27.21|24.81|27.62|24.89|27.18|24.52|0
1650647700000|2022-04-22 17:15:00|27.25|24.85|27.26|24.86|27.32|24.92|27.11|24.71|0
1650648000000|2022-04-22 17:20:00|27.27|24.87|27.64|25.24|27.72|25.32|27.27|24.87|0
1650648300000|2022-04-22 17:25:00|27.62|25.22|27.66|24.78|27.9|25.24|27.59|24.71|0
1650648600000|2022-04-22 17:30:00|27.7|24.82|27.83|24.95|28.07|25.19|27.47|24.59|0
1650648900000|2022-04-22 17:35:00|27.84|24.96|28|25.12|28|25.12|27.84|24.96|0
1650649200000|2022-04-22 17:40:00|28.01|25.13|28.2|25.32|28.49|25.61|28.01|25.13|0
1650649500000|2022-04-22 17:45:00|28.22|25.34|28.31|25.43|28.33|25.45|28.11|25.23|0
1650649800000|2022-04-22 17:50:00|28.33|25.45|28.71|25.83|28.71|25.83|28.17|25.29|0
1650650100000|2022-04-22 17:55:00|28.72|25.84|28.79|25.91|28.79|25.91|28.61|25.73|0
1650650400000|2022-04-22 18:00:00|28.83|25.95|29.02|26.14|29.02|26.14|28.76|25.88|0
1650650700000|2022-04-22 18:05:00|29.01|26.13|28.94|26.06|29.01|26.13|28.79|25.91|0
1650651000000|2022-04-22 18:10:00|28.97|26.09|28.94|26.06|29.01|26.13|28.83|25.95|0
1650651300000|2022-04-22 18:15:00|28.93|26.05|28.6|25.72|29.27|26.39|28.56|25.68|0
1650651600000|2022-04-22 18:20:00|28.61|25.73|28.75|25.87|28.82|25.94|28.4|25.52|0
1650651900000|2022-04-22 18:25:00|28.77|25.89|28.96|26.08|29|26.12|28.77|25.89|0
1650652200000|2022-04-22 18:30:00|28.99|26.11|30.46|27.58|30.46|27.58|28.57|25.69|0
1650652500000|2022-04-22 18:35:00|30.47|27.59|30.2|27.32|30.52|27.64|30.17|27.29|0
1650652800000|2022-04-22 18:40:00|30.17|27.29|30.07|27.19|30.19|27.31|30|27.12|0
1650653100000|2022-04-22 18:45:00|30.03|27.15|29.61|26.73|30.13|27.25|29.48|26.6|0
1650653400000|2022-04-22 18:50:00|29.62|26.74|30.02|27.14|30.04|27.16|29.62|26.74|0
1650653700000|2022-04-22 18:55:00|30.04|27.16|30.26|27.38|30.62|27.74|30.03|27.15|0
1650654000000|2022-04-22 19:00:00|30.24|27.36|30.41|27.53|30.52|27.64|30.02|27.14|0
1650654300000|2022-04-22 19:05:00|30.39|27.51|30.43|27.55|30.48|27.6|30.13|27.25|0
1650654600000|2022-04-22 19:10:00|30.42|27.54|31.63|28.75|33.79|30.91|30.03|27.15|0
1650654900000|2022-04-22 19:15:00|31.68|28.8|31.01|28.13|31.68|28.8|30.64|27.76|0
1650655200000|2022-04-22 19:20:00|31.03|28.15|31.54|28.66|31.58|28.7|30.88|28|0
1650655500000|2022-04-22 19:25:00|31.51|28.63|31.06|28.18|31.52|28.64|30.91|28.03|0
1650655800000|2022-04-22 19:30:00|31.03|28.15|29.85|26.97|31.03|28.15|29.81|26.93|0
1650656100000|2022-04-22 19:35:00|29.82|26.94|29.99|27.11|30.45|27.57|29.67|26.79|0
1650656400000|2022-04-22 19:40:00|30.01|27.13|30.78|27.9|30.88|28|29.75|26.87|0
1650656700000|2022-04-22 19:45:00|30.76|27.88|31.86|28.98|32.1|29.22|30.76|27.88|0
1650657000000|2022-04-22 19:50:00|31.88|29|32.93|29.81|32.98|29.86|31.88|28.97|0
1650657300000|2022-04-22 19:55:00|32.91|29.79|33.04|29.92|33.43|30.31|32.58|29.46|0
1650657600000|2022-04-22 20:00:00|33.07|29.95|33.47|30.35|33.51|30.39|32.98|29.86|0
1650657900000|2022-04-22 20:05:00|33.5|30.38|34.02|30.9|34.06|30.94|33.38|30.26|0
1650658200000|2022-04-22 20:10:00|34.01|30.89|33.97|30.85|34.13|31.01|33.83|30.71|0
1650870300000|2022-04-25 07:05:00|37.73|34.61|36.76|33.64|37.73|34.61|36.44|33.32|0
1650870600000|2022-04-25 07:10:00|36.75|33.63|36.75|33.63|37.07|33.95|36.54|33.42|0
1650870900000|2022-04-25 07:15:00|36.81|33.69|36.22|33.1|36.87|33.75|35.99|32.87|0
1650871200000|2022-04-25 07:20:00|36.19|33.07|35.74|32.62|36.4|33.28|35.74|32.62|0
1650871500000|2022-04-25 07:25:00|35.72|32.6|35.7|32.58|36.87|33.75|35.6|32.48|0
1650871800000|2022-04-25 07:30:00|35.73|32.61|35.83|32.71|36.16|33.04|35.44|32.32|0
1650872100000|2022-04-25 07:35:00|35.82|32.7|36.3|33.18|36.43|33.31|35.82|32.7|0
1650872400000|2022-04-25 07:40:00|36.31|33.19|36.17|33.05|36.58|33.46|36.05|32.93|0
1650872700000|2022-04-25 07:45:00|36.16|33.04|36.4|33.28|36.4|33.28|35.98|32.86|0
1650873000000|2022-04-25 07:50:00|36.39|33.27|36.7|33.58|36.83|33.71|36.32|33.2|0
1650873300000|2022-04-25 07:55:00|36.71|33.59|37.14|34.02|37.14|34.02|35.84|32.72|0
1650873600000|2022-04-25 08:00:00|37.17|34.05|36.31|33.19|37.36|34.24|35.09|31.97|0
1650873900000|2022-04-25 08:05:00|36.26|33.14|36.35|33.23|36.35|33.23|35.9|32.78|0
1650874200000|2022-04-25 08:10:00|36.3|33.18|36.55|33.43|36.72|33.6|36.23|33.11|0
1650874500000|2022-04-25 08:15:00|36.51|33.39|36.22|33.1|36.6|33.48|36.22|33.1|0
1650874800000|2022-04-25 08:20:00|36.23|33.11|36.47|33.35|36.59|33.47|36.19|33.07|0
1650875100000|2022-04-25 08:25:00|36.45|33.33|36.45|33.33|36.48|33.36|36.17|33.05|0
1650875400000|2022-04-25 08:30:00|36.48|33.36|36.26|33.14|36.5|33.38|36.08|32.96|0
1650875700000|2022-04-25 08:35:00|36.28|33.16|36.46|33.34|36.46|33.34|36.23|33.11|0
1650876000000|2022-04-25 08:40:00|36.45|33.33|36.68|33.56|36.71|33.59|36.45|33.33|0
1650876300000|2022-04-25 08:45:00|36.75|33.63|37.16|34.04|37.22|34.1|36.68|33.56|0
1650876600000|2022-04-25 08:50:00|37.17|34.05|37.33|34.21|37.4|34.28|37.16|34.04|0
1650876900000|2022-04-25 08:55:00|37.34|34.22|36.98|33.86|37.34|34.22|36.98|33.86|0
1650877200000|2022-04-25 09:00:00|37.02|33.9|36.84|33.72|37.08|33.96|36.78|33.66|0
1650877500000|2022-04-25 09:05:00|36.85|33.73|37.02|33.9|37.32|34.2|36.84|33.72|0
1650877800000|2022-04-25 09:10:00|37.03|33.91|37.22|34.1|37.27|34.15|36.71|33.59|0
1650878100000|2022-04-25 09:15:00|37.24|34.12|37.32|34.2|37.43|34.31|37.07|33.95|0
1650878400000|2022-04-25 09:20:00|37.33|34.21|37.36|34.24|37.44|34.32|36.93|33.81|0
1650878700000|2022-04-25 09:25:00|37.37|34.25|37.18|34.06|37.41|34.29|36.98|33.86|0
1650879000000|2022-04-25 09:30:00|37.2|34.08|36.65|33.53|37.25|34.13|36.65|33.53|0
1650879300000|2022-04-25 09:35:00|36.64|33.52|36.8|33.68|36.85|33.73|36.64|33.52|0
1650879600000|2022-04-25 09:40:00|36.79|33.67|36.3|33.18|36.79|33.67|36.3|33.18|0
1650879900000|2022-04-25 09:45:00|36.28|33.16|36.47|33.35|36.47|33.35|36.23|33.11|0
1650880200000|2022-04-25 09:50:00|36.45|33.33|36|32.88|36.86|33.74|35.98|32.86|0
1650880500000|2022-04-25 09:55:00|36.01|32.89|36.26|33.14|36.27|33.15|35.98|32.86|0
1650880800000|2022-04-25 10:00:00|36.3|33.18|36.48|33.36|36.5|33.38|36.19|33.07|0
1650881100000|2022-04-25 10:05:00|36.47|33.35|36.3|33.18|36.62|33.5|36.27|33.15|0
1650881400000|2022-04-25 10:10:00|36.34|33.22|36.49|33.37|36.53|33.41|36.22|33.1|0
1650881700000|2022-04-25 10:15:00|36.47|33.35|36.25|33.13|36.47|33.35|36.21|33.09|0
1650882000000|2022-04-25 10:20:00|36.27|33.15|36.15|33.03|36.27|33.15|36.06|32.94|0
1650882300000|2022-04-25 10:25:00|36.14|33.02|36.25|33.13|36.25|33.13|36.05|32.93|0
1650882600000|2022-04-25 10:30:00|36.26|33.14|36.58|33.46|36.58|33.46|36.18|33.06|0
1650882900000|2022-04-25 10:35:00|36.59|33.47|37.15|34.03|37.15|34.03|36.31|33.19|0
1650883200000|2022-04-25 10:40:00|37.16|34.04|37.17|34.05|37.2|34.08|37.05|33.93|0
1650883500000|2022-04-25 10:45:00|37.19|34.07|36.95|33.83|37.19|34.07|36.93|33.81|0
1650883800000|2022-04-25 10:50:00|36.96|33.84|36.97|33.85|37.05|33.93|36.76|33.64|0
1650884100000|2022-04-25 10:55:00|36.98|33.86|36.7|33.58|37.03|33.91|36.69|33.57|0
1650884400000|2022-04-25 11:00:00|36.69|33.57|36.62|33.5|36.72|33.6|36.52|33.4|0
1650884700000|2022-04-25 11:05:00|36.64|33.52|36.94|33.82|37.01|33.89|36.62|33.5|0
1650885000000|2022-04-25 11:10:00|36.92|33.8|37.16|34.04|37.16|34.04|36.84|33.72|0
1650885300000|2022-04-25 11:15:00|37.18|34.06|37.4|34.28|37.43|34.31|37.06|33.94|0
1650885600000|2022-04-25 11:20:00|37.36|34.24|36.1|32.98|37.43|34.31|35.77|32.65|0
1650885900000|2022-04-25 11:25:00|36.11|32.99|36.87|33.75|36.91|33.79|36|32.88|0
1650886200000|2022-04-25 11:30:00|36.89|33.77|36.23|33.11|36.89|33.77|36.03|32.91|0
1650886500000|2022-04-25 11:35:00|36.22|33.1|36.11|32.99|36.22|33.1|35.86|32.74|0
1650886800000|2022-04-25 11:40:00|36.1|32.98|36.39|33.27|36.56|33.44|36.05|32.93|0
1650887100000|2022-04-25 11:45:00|36.36|33.24|36.48|33.36|36.53|33.41|36.21|33.09|0
1650887400000|2022-04-25 11:50:00|36.49|33.37|36.32|33.2|36.49|33.37|36.17|33.05|0
1650887700000|2022-04-25 11:55:00|36.34|33.22|36.36|33.24|36.59|33.47|36.28|33.16|0
1650888000000|2022-04-25 12:00:00|36.32|33.2|36.56|33.44|36.71|33.59|36.31|33.19|0
1650888300000|2022-04-25 12:05:00|36.59|33.47|36.47|33.35|36.66|33.54|36.22|33.1|0
1650888600000|2022-04-25 12:10:00|36.4|33.28|36.6|33.48|36.64|33.52|36.2|33.08|0
1650888900000|2022-04-25 12:15:00|36.62|33.5|36.27|33.15|36.72|33.6|36.22|33.1|0
1650889200000|2022-04-25 12:20:00|36.25|33.13|36.03|32.91|36.33|33.21|36.01|32.89|0
1650889500000|2022-04-25 12:25:00|36.01|32.89|36.05|32.93|36.25|33.13|35.93|32.81|0
1650889800000|2022-04-25 12:30:00|36|32.88|36.33|33.21|36.34|33.22|35.81|32.69|0
1650890100000|2022-04-25 12:35:00|36.34|33.22|36.2|33.08|36.36|33.24|36.16|33.04|0
1650890400000|2022-04-25 12:40:00|36.19|33.07|35.79|32.67|36.19|33.07|35.73|32.61|0
1650890700000|2022-04-25 12:45:00|35.73|32.61|35.49|32.37|35.86|32.74|35.46|32.34|0
1650891000000|2022-04-25 12:50:00|35.45|32.33|35.61|32.49|35.62|32.5|35.45|32.33|0
1650891300000|2022-04-25 12:55:00|35.59|32.47|34.11|30.99|35.59|32.47|34.08|30.96|0
1650891600000|2022-04-25 13:00:00|34.14|31.02|34.94|31.82|34.94|31.82|33.62|30.5|0
1650891900000|2022-04-25 13:05:00|34.93|31.81|34.86|31.74|35.07|31.95|34.86|31.74|0
1650892200000|2022-04-25 13:10:00|34.84|31.72|34.62|31.5|34.94|31.82|34.62|31.5|0
1650892500000|2022-04-25 13:15:00|34.6|31.48|34.68|31.56|34.78|31.66|34.47|31.35|0
1650892800000|2022-04-25 13:20:00|34.66|31.54|34.94|31.82|34.94|31.82|34.52|31.4|0
1650893100000|2022-04-25 13:25:00|34.95|31.83|35.16|32.04|35.18|32.06|34.81|31.69|0
1650893400000|2022-04-25 13:30:00|35.11|31.99|36.8|33.68|37|33.88|35.11|31.99|0
1650893700000|2022-04-25 13:35:00|36.69|33.57|36.07|32.95|36.69|33.57|35.33|32.21|0
1650894000000|2022-04-25 13:40:00|36.17|33.05|36.89|33.77|36.89|33.77|35.9|32.78|0
1650894300000|2022-04-25 13:45:00|36.87|33.75|36.33|33.21|37.18|34.06|36.33|33.21|0
1650894600000|2022-04-25 13:50:00|36.31|33.19|37.16|34.04|37.16|34.04|35.95|32.83|0
1650894900000|2022-04-25 13:55:00|37.13|34.01|37.76|34.64|37.76|34.64|36.48|33.36|0
1650895200000|2022-04-25 14:00:00|37.78|34.66|37.74|34.62|37.86|34.74|37.38|34.26|0
1650895500000|2022-04-25 14:05:00|37.76|34.64|37.18|34.06|37.97|34.85|36.7|33.58|0
1650895800000|2022-04-25 14:10:00|37.11|33.99|37.34|34.22|37.56|34.44|36.75|33.63|0
1650896100000|2022-04-25 14:15:00|37.26|34.14|36.92|33.8|37.52|34.4|36.92|33.8|0
1650896400000|2022-04-25 14:20:00|36.95|33.83|36.37|33.25|37.67|34.55|36.33|33.21|0
1650896700000|2022-04-25 14:25:00|36.26|33.14|36.01|32.89|36.26|33.14|35.87|32.75|0
1650897000000|2022-04-25 14:30:00|36.1|32.98|35.21|32.09|36.84|33.72|35.19|32.07|0
1650897300000|2022-04-25 14:35:00|35.24|32.12|35.9|32.78|35.93|32.81|35.03|31.91|0
1650897600000|2022-04-25 14:40:00|35.91|32.79|36.35|33.23|36.63|33.51|35.91|32.79|0
1650897900000|2022-04-25 14:45:00|36.43|33.31|35.86|32.74|36.48|33.36|35.79|32.67|0
1650898200000|2022-04-25 14:50:00|35.68|32.56|36.93|33.81|37.04|33.92|35.68|32.56|0
1650898500000|2022-04-25 14:55:00|36.88|33.76|38.01|34.89|38.08|34.96|36.81|33.69|0
1650898800000|2022-04-25 15:00:00|38.06|34.94|37.73|34.61|38.17|35.05|37.63|34.51|0
1650899100000|2022-04-25 15:05:00|37.82|34.7|38.06|34.94|38.15|35.03|37.71|34.59|0
1650899400000|2022-04-25 15:10:00|38.09|34.97|37.83|34.71|38.34|35.22|37.22|34.1|0
1650899700000|2022-04-25 15:15:00|37.9|34.78|37.96|34.84|38.53|35.41|37.86|34.74|0
1650900000000|2022-04-25 15:20:00|38|34.88|37.62|34.5|38.12|35|37.45|34.33|0
1650900300000|2022-04-25 15:25:00|37.55|34.43|38.02|34.9|38.13|35.01|37.02|33.9|0
1650900600000|2022-04-25 15:30:00|37.97|34.85|38.12|35|38.62|35.5|37.9|34.78|0
1650900900000|2022-04-25 15:35:00|38.07|34.95|38.21|35.09|38.44|35.32|37.38|34.26|0
1650901200000|2022-04-25 15:40:00|38.23|35.11|38.58|35.46|38.63|35.51|38.12|35|0
1650901500000|2022-04-25 15:45:00|38.71|35.59|39.31|36.19|39.31|36.19|38.71|35.59|0
1650901800000|2022-04-25 15:50:00|39.25|36.13|38.72|35.6|39.36|36.24|37.93|34.81|0
1650902100000|2022-04-25 15:55:00|38.79|35.67|38.27|35.15|38.83|35.71|38.22|35.1|0
1650902400000|2022-04-25 16:00:00|38.33|35.21|38.36|35.24|38.72|35.6|38.29|35.17|0
1650902700000|2022-04-25 16:05:00|38.31|35.19|37.35|34.23|38.31|35.19|37.05|33.93|0
1650903000000|2022-04-25 16:10:00|37.36|34.24|37.29|34.17|38.54|35.42|36.92|33.8|0
1650903300000|2022-04-25 16:15:00|37.31|34.19|37.56|34.44|37.68|34.56|36.89|33.77|0
1650903600000|2022-04-25 16:20:00|37.48|34.36|36.64|33.52|37.48|34.36|36.64|33.52|0
1650903900000|2022-04-25 16:25:00|36.52|33.4|36.94|33.82|37.03|33.91|36.32|33.2|0
1650904200000|2022-04-25 16:30:00|36.98|33.86|36.58|33.46|37.15|34.03|36.37|33.25|0
1650904500000|2022-04-25 16:35:00|36.6|33.48|36.59|33.47|37|33.88|36.11|32.99|0
1650904800000|2022-04-25 16:40:00|36.65|33.53|37.03|33.91|37.03|33.91|36.61|33.49|0
1650905100000|2022-04-25 16:45:00|37.02|33.9|36.16|33.04|37.08|33.96|36.07|32.95|0
1650905400000|2022-04-25 16:50:00|36.14|33.02|36.83|33.71|36.83|33.71|36.01|32.89|0
1650905700000|2022-04-25 16:55:00|36.84|33.72|36.82|33.7|37.08|33.96|36.72|33.6|0
1650906000000|2022-04-25 17:00:00|36.79|33.67|37.44|34.32|37.53|34.41|36.57|33.45|0
1650906300000|2022-04-25 17:05:00|37.4|34.28|36.57|33.45|37.49|34.37|36.57|33.45|0
1650906600000|2022-04-25 17:10:00|36.47|33.35|36.15|33.03|36.55|33.43|35.98|32.86|0
1650906900000|2022-04-25 17:15:00|36.05|32.93|36.1|32.98|36.25|33.13|35.67|32.55|0
1650907200000|2022-04-25 17:20:00|36.06|32.94|36.04|32.92|36.31|33.19|35.98|32.86|0
1650907500000|2022-04-25 17:25:00|35.94|32.82|36.14|33.02|36.59|33.47|35.83|32.71|0
1650907800000|2022-04-25 17:30:00|36.13|33.01|36.46|33.34|36.63|33.51|35.71|32.59|0
1650908100000|2022-04-25 17:35:00|36.51|33.39|36.66|33.54|36.85|33.73|36.44|33.32|0
1650908400000|2022-04-25 17:40:00|36.68|33.56|36.29|33.17|36.68|33.56|36.01|32.89|0
1650908700000|2022-04-25 17:45:00|36.24|33.12|36.2|33.08|36.55|33.43|36.15|33.03|0
1650909000000|2022-04-25 17:50:00|36.24|33.12|36.28|33.16|36.86|33.74|36.07|32.95|0
1650909300000|2022-04-25 17:55:00|36.32|33.2|36.52|33.4|36.75|33.63|36.28|33.16|0
1650909600000|2022-04-25 18:00:00|36.45|33.33|36.9|33.78|36.99|33.87|36.37|33.25|0
1650909900000|2022-04-25 18:05:00|36.96|33.84|35.95|32.83|36.96|33.84|35.85|32.73|0
1650910200000|2022-04-25 18:10:00|35.91|32.79|35.88|32.76|36.36|33.24|35.71|32.59|0
1650910500000|2022-04-25 18:15:00|35.91|32.79|35.45|32.33|35.91|32.79|35.29|32.17|0
1650910800000|2022-04-25 18:20:00|35.42|32.3|34.38|31.26|35.89|32.77|34.32|31.2|0
1650911100000|2022-04-25 18:25:00|34.43|31.31|33.97|30.85|34.54|31.42|33.95|30.83|0
1650911400000|2022-04-25 18:30:00|33.93|30.81|33.92|30.8|34.09|30.97|33.79|30.67|0
1650911700000|2022-04-25 18:35:00|33.84|30.72|34.26|31.14|34.26|31.14|33.82|30.7|0
1650912000000|2022-04-25 18:40:00|34.28|31.16|34.31|31.19|34.41|31.29|34.06|30.94|0
1650912300000|2022-04-25 18:45:00|34.34|31.22|33.52|30.4|34.44|31.32|33.51|30.39|0
1650912600000|2022-04-25 18:50:00|33.57|30.45|33.24|30.12|33.63|30.51|33.21|30.09|0
1650912900000|2022-04-25 18:55:00|33.21|30.09|33.62|30.5|33.64|30.52|32.65|29.53|0
1650913200000|2022-04-25 19:00:00|33.6|30.48|34.33|31.21|34.48|31.36|33.48|30.36|0
1650913500000|2022-04-25 19:05:00|34.27|31.15|34.32|31.2|34.65|31.53|34.2|31.08|0
1650913800000|2022-04-25 19:10:00|34.36|31.24|33.96|30.84|34.37|31.25|33.96|30.84|0
1650914100000|2022-04-25 19:15:00|33.88|30.76|33.31|30.19|33.94|30.82|33.28|30.16|0
1650914400000|2022-04-25 19:20:00|33.27|30.15|32.5|29.38|33.27|30.15|32.45|29.33|0
1650914700000|2022-04-25 19:25:00|32.42|29.3|32.26|29.14|33.03|29.91|32.26|29.14|0
1650915000000|2022-04-25 19:30:00|32.32|29.2|32.22|29.1|32.53|29.41|32.14|29.02|0
1650915300000|2022-04-25 19:35:00|32.31|29.19|31.67|28.55|32.31|29.19|31.28|28.16|0
1650915600000|2022-04-25 19:40:00|31.65|28.53|31.52|28.4|32.22|29.1|31.43|28.31|0
1650915900000|2022-04-25 19:45:00|31.53|28.41|31.75|28.63|32.01|28.89|31.37|28.25|0
1650916200000|2022-04-25 19:50:00|31.93|28.81|31.32|28.2|32.14|29.02|31.28|28.16|0
1650916500000|2022-04-25 19:55:00|31.35|28.23|31.31|28.19|31.69|28.57|31.28|28.16|0
1650916800000|2022-04-25 20:00:00|31.29|28.17|31.5|28.38|31.53|28.41|31.15|28.03|0
1650917100000|2022-04-25 20:05:00|31.53|28.41|31.62|28.5|31.67|28.55|31.5|28.38|0
1650917400000|2022-04-25 20:10:00|31.63|28.51|31.75|28.63|31.76|28.64|31.57|28.45|0
1650917700000|2022-04-25 20:15:00|32.04|28.4|31.91|28.27|32.04|28.4|31.86|28.22|0
1650918000000|2022-04-25 20:20:00|31.9|28.26|31.89|28.25|31.95|28.31|31.84|28.2|0
1650918300000|2022-04-25 20:25:00|31.86|28.22|31.83|28.19|31.89|28.25|31.8|28.16|0
1650918600000|2022-04-25 20:30:00|31.81|28.17|31.9|28.26|31.94|28.3|31.81|28.17|0
1650918900000|2022-04-25 20:35:00|31.91|28.27|31.79|28.15|31.93|28.29|31.79|28.15|0
1650919200000|2022-04-25 20:40:00|31.8|28.16|31.82|28.18|31.85|28.21|31.75|28.11|0
1650919500000|2022-04-25 20:45:00|31.81|28.17|31.78|28.14|31.82|28.18|31.75|28.11|0
1650919800000|2022-04-25 20:50:00|31.79|28.15|31.73|28.09|31.81|28.17|31.73|28.09|0
1650920100000|2022-04-25 20:55:00|31.75|28.11|31.76|28.12|31.79|28.15|31.73|28.09|0
1650920400000|2022-04-25 21:00:00|31.77|28.13|31.79|28.15|31.79|28.15|31.77|28.13|0
1650920700000|2022-04-25 21:05:00|31.8|28.16|31.84|28.2|31.84|28.2|31.79|28.15|0
1650921000000|2022-04-25 21:10:00|31.85|28.21|31.86|28.22|31.86|28.22|31.84|28.2|0
1650921300000|2022-04-25 21:15:00|31.85|28.21|31.86|28.22|31.86|28.22|31.85|28.21|0
1650921600000|2022-04-25 21:20:00|31.85|28.21|31.82|28.18|31.87|28.23|31.82|28.18|0
1650921900000|2022-04-25 21:25:00|31.81|28.17|31.8|28.16|31.81|28.17|31.8|28.16|0
1650922200000|2022-04-25 21:30:00|31.81|28.17|31.84|28.2|31.85|28.21|31.81|28.17|0
1650922500000|2022-04-25 21:35:00|31.82|28.18|31.82|28.18|31.82|28.18|31.81|28.17|0
1650922800000|2022-04-25 21:40:00|31.83|28.19|31.82|28.18|31.83|28.19|31.81|28.17|0
1650923100000|2022-04-25 21:45:00|31.81|28.17|31.82|28.18|31.82|28.18|31.81|28.17|0
1650923400000|2022-04-25 21:50:00|31.81|28.17|31.82|28.18|31.82|28.18|31.81|28.17|0
1650923700000|2022-04-25 21:55:00|31.81|28.17|31.82|28.18|31.83|28.19|31.81|28.17|0
1650924000000|2022-04-25 22:00:00|31.76|28.12|32.06|28.42|32.06|28.42|31.76|28.12|0
1650924300000|2022-04-25 22:05:00|32.08|28.44|32.05|28.41|32.09|28.45|32|28.36|0
1650924600000|2022-04-25 22:10:00|32.04|28.4|32.05|28.41|32.06|28.42|31.96|28.32|0
1650924900000|2022-04-25 22:15:00|32.02|28.38|32.07|28.43|32.09|28.45|32.02|28.38|0
1650925200000|2022-04-25 22:20:00|32.06|28.42|32.05|28.41|32.09|28.45|32.03|28.39|0
1650925500000|2022-04-25 22:25:00|32.06|28.42|31.99|28.35|32.07|28.43|31.97|28.33|0
1650925800000|2022-04-25 22:30:00|32|28.36|31.95|28.31|32.07|28.43|31.95|28.31|0
1650926100000|2022-04-25 22:35:00|31.96|28.32|31.97|28.33|32.04|28.4|31.96|28.32|0
1650926400000|2022-04-25 22:40:00|31.96|28.32|32.04|28.4|32.07|28.43|31.96|28.32|0
1650926700000|2022-04-25 22:45:00|32.05|28.41|32.01|28.37|32.07|28.43|32|28.36|0
1650927000000|2022-04-25 22:50:00|31.99|28.35|31.86|28.22|31.99|28.35|31.83|28.19|0
1650927300000|2022-04-25 22:55:00|31.87|28.23|31.85|28.21|31.91|28.27|31.83|28.19|0
1650927600000|2022-04-25 23:00:00|31.84|28.2|31.84|28.2|31.87|28.23|31.79|28.15|0
1650927900000|2022-04-25 23:05:00|31.85|28.21|31.82|28.18|31.87|28.23|31.79|28.15|0
1650928200000|2022-04-25 23:10:00|31.84|28.2|31.76|28.12|31.84|28.2|31.75|28.11|0
1650928500000|2022-04-25 23:15:00|31.75|28.11|31.76|28.12|31.76|28.12|31.72|28.08|0
1650928800000|2022-04-25 23:20:00|31.75|28.11|31.76|28.12|31.8|28.16|31.75|28.11|0
1650929100000|2022-04-25 23:25:00|31.77|28.13|31.8|28.16|31.8|28.16|31.73|28.09|0
1650929400000|2022-04-25 23:30:00|31.79|28.15|31.86|28.22|31.87|28.23|31.79|28.15|0
1650929700000|2022-04-25 23:35:00|31.87|28.23|31.87|28.23|31.87|28.23|31.86|28.22|0
1650930000000|2022-04-25 23:40:00|31.88|28.24|31.87|28.23|31.89|28.25|31.86|28.22|0
1650930300000|2022-04-25 23:45:00|31.89|28.25|31.87|28.23|31.94|28.3|31.87|28.23|0
1650930600000|2022-04-25 23:50:00|31.88|28.24|31.94|28.3|31.96|28.32|31.85|28.21|0
1650930900000|2022-04-25 23:55:00|31.96|28.32|31.93|28.29|31.99|28.35|31.9|28.26|0
1650931200000|2022-04-26 00:00:00|31.94|28.3|32.01|28.37|32.03|28.39|31.9|28.26|0
1650931500000|2022-04-26 00:05:00|32|28.36|32.02|28.38|32.04|28.4|31.89|28.25|0
1650931800000|2022-04-26 00:10:00|32.03|28.39|32.05|28.41|32.08|28.44|31.94|28.3|0
1650932100000|2022-04-26 00:15:00|32.06|28.42|32.02|28.38|32.08|28.44|31.96|28.32|0
1650932400000|2022-04-26 00:20:00|32.04|28.4|31.99|28.35|32.04|28.4|31.93|28.29|0
1650932700000|2022-04-26 00:25:00|32|28.36|31.93|28.29|32|28.36|31.89|28.25|0
1650933000000|2022-04-26 00:30:00|31.92|28.28|31.97|28.33|32.02|28.38|31.92|28.28|0
1650933300000|2022-04-26 00:35:00|31.95|28.31|31.94|28.3|31.95|28.31|31.9|28.26|0
1650933600000|2022-04-26 00:40:00|31.96|28.32|31.87|28.23|31.99|28.35|31.87|28.23|0
1650933900000|2022-04-26 00:45:00|31.88|28.24|31.86|28.22|31.9|28.26|31.84|28.2|0
1650934200000|2022-04-26 00:50:00|31.87|28.23|31.83|28.19|31.91|28.27|31.83|28.19|0
1650934500000|2022-04-26 00:55:00|31.82|28.18|31.73|28.09|31.85|28.21|31.7|28.06|0
1650934800000|2022-04-26 01:00:00|31.72|28.08|31.66|28.02|31.73|28.09|31.66|28.02|0
1650935100000|2022-04-26 01:05:00|31.67|28.03|31.65|28.01|31.7|28.06|31.65|28.01|0
1650935400000|2022-04-26 01:10:00|31.67|28.03|31.65|28.01|31.68|28.04|31.65|28.01|0
1650935700000|2022-04-26 01:15:00|31.67|28.03|31.72|28.08|31.72|28.08|31.65|28.01|0
1650936000000|2022-04-26 01:20:00|31.74|28.1|31.78|28.14|31.81|28.17|31.72|28.08|0
1650936300000|2022-04-26 01:25:00|31.8|28.16|31.74|28.1|31.8|28.16|31.68|28.04|0
1650936600000|2022-04-26 01:30:00|31.71|28.07|31.69|28.05|31.76|28.12|31.69|28.05|0
1650936900000|2022-04-26 01:35:00|31.7|28.06|31.66|28.02|31.72|28.08|31.64|28|0
1650937200000|2022-04-26 01:40:00|31.65|28.01|31.64|28|31.66|28.02|31.53|27.89|0
1650937500000|2022-04-26 01:45:00|31.66|28.02|31.8|28.16|31.89|28.25|31.66|28.02|0
1650937800000|2022-04-26 01:50:00|31.82|28.18|31.78|28.14|31.86|28.22|31.77|28.13|0
1650938100000|2022-04-26 01:55:00|31.79|28.15|31.79|28.15|31.87|28.23|31.77|28.13|0
1650938400000|2022-04-26 02:00:00|31.77|28.13|31.33|28.53|31.83|28.55|31.33|28.09|0
1650938700000|2022-04-26 02:05:00|31.32|28.52|31.28|28.48|31.33|28.53|31.17|28.37|0
1650939000000|2022-04-26 02:10:00|31.29|28.49|31.35|28.55|31.37|28.57|31.29|28.49|0
1650939300000|2022-04-26 02:15:00|31.33|28.53|31.29|28.49|31.42|28.62|31.29|28.49|0
1650939600000|2022-04-26 02:20:00|31.3|28.5|31.14|28.34|31.33|28.53|31.12|28.32|0
1650939900000|2022-04-26 02:25:00|31.12|28.32|31.11|28.31|31.15|28.35|31.08|28.28|0
1650940200000|2022-04-26 02:30:00|31.09|28.29|31.13|28.33|31.13|28.33|31.08|28.28|0
1650940500000|2022-04-26 02:35:00|31.12|28.32|31.12|28.32|31.13|28.33|31.08|28.28|0
1650940800000|2022-04-26 02:40:00|31.1|28.3|30.94|28.14|31.1|28.3|30.93|28.13|0
1650941100000|2022-04-26 02:45:00|30.96|28.16|30.93|28.13|30.99|28.19|30.93|28.13|0
1650941400000|2022-04-26 02:50:00|30.96|28.16|30.92|28.12|30.96|28.16|30.92|28.12|0
1650941700000|2022-04-26 02:55:00|30.94|28.14|30.94|28.14|30.95|28.15|30.92|28.12|0
1650942000000|2022-04-26 03:00:00|30.95|28.15|30.86|28.06|30.95|28.15|30.86|28.06|0
1650942300000|2022-04-26 03:05:00|30.88|28.08|30.86|28.06|30.91|28.11|30.86|28.06|0
1650942600000|2022-04-26 03:10:00|30.88|28.08|30.86|28.06|30.89|28.09|30.86|28.06|0
1650942900000|2022-04-26 03:15:00|30.76|27.96|30.87|28.07|30.92|28.12|30.76|27.96|0
1650943200000|2022-04-26 03:20:00|30.89|28.09|30.81|28.01|30.92|28.12|30.77|27.97|0
1650943500000|2022-04-26 03:25:00|30.83|28.03|30.75|27.95|30.83|28.03|30.74|27.94|0
1650943800000|2022-04-26 03:30:00|30.77|27.97|30.78|27.98|30.81|28.01|30.71|27.91|0
1650944100000|2022-04-26 03:35:00|30.77|27.97|30.8|28|30.81|28.01|30.7|27.9|0
1650944400000|2022-04-26 03:40:00|30.81|28.01|30.85|28.05|30.85|28.05|30.81|28.01|0
1650944700000|2022-04-26 03:45:00|30.84|28.04|30.82|28.02|30.86|28.06|30.81|28.01|0
1650945000000|2022-04-26 03:50:00|30.81|28.01|30.82|28.02|30.84|28.04|30.79|27.99|0
1650945300000|2022-04-26 03:55:00|30.83|28.03|30.76|27.96|30.83|28.03|30.76|27.96|0
1650945600000|2022-04-26 04:00:00|30.75|27.95|30.73|27.93|30.77|27.97|30.72|27.92|0
1650945900000|2022-04-26 04:05:00|30.74|27.94|30.84|28.04|30.84|28.04|30.73|27.93|0
1650946200000|2022-04-26 04:10:00|30.87|28.07|30.81|28.01|30.89|28.09|30.81|28.01|0
1650946500000|2022-04-26 04:15:00|30.83|28.03|30.84|28.04|30.84|28.04|30.8|28|0
1650946800000|2022-04-26 04:20:00|30.83|28.03|30.85|28.05|30.88|28.08|30.83|28.03|0
1650947100000|2022-04-26 04:25:00|30.87|28.07|30.87|28.07|30.87|28.07|30.85|28.05|0
1650947400000|2022-04-26 04:30:00|30.85|28.05|30.82|28.02|30.85|28.05|30.82|28.02|0
1650947700000|2022-04-26 04:35:00|30.84|28.04|30.83|28.03|30.85|28.05|30.83|28.03|0
1650948000000|2022-04-26 04:40:00|30.82|28.02|30.79|27.99|30.82|28.02|30.79|27.99|0
1650948300000|2022-04-26 04:45:00|30.8|28|30.79|27.99|30.81|28.01|30.79|27.99|0
1650948600000|2022-04-26 04:50:00|30.8|28|30.77|27.97|30.8|28|30.77|27.97|0
1650948900000|2022-04-26 04:55:00|30.79|27.99|30.77|27.97|30.79|27.99|30.77|27.97|0
1650949200000|2022-04-26 05:00:00|30.79|27.99|30.77|27.97|30.83|28.03|30.73|27.93|0
1650949500000|2022-04-26 05:05:00|30.78|27.98|31.06|28.26|31.06|28.26|30.78|27.98|0
1650949800000|2022-04-26 05:10:00|31.04|28.24|31.02|28.22|31.04|28.24|30.9|28.1|0
1650950100000|2022-04-26 05:15:00|31.04|28.24|31.13|28.33|31.16|28.36|31.01|28.21|0
1650950400000|2022-04-26 05:20:00|31.11|28.31|31.08|28.28|31.14|28.34|31.02|28.22|0
1650950700000|2022-04-26 05:25:00|31.07|28.27|31.07|28.27|31.1|28.3|31.01|28.21|0
1650951000000|2022-04-26 05:30:00|31.05|28.25|31.01|28.21|31.07|28.27|30.94|28.14|0
1650951300000|2022-04-26 05:35:00|30.99|28.19|31.01|28.21|31.04|28.24|30.98|28.18|0
1650951600000|2022-04-26 05:40:00|30.98|28.18|30.92|28.12|30.99|28.19|30.9|28.1|0
1650951900000|2022-04-26 05:45:00|30.9|28.1|30.86|28.06|30.92|28.12|30.85|28.05|0
1650952200000|2022-04-26 05:50:00|30.87|28.07|30.71|27.91|30.87|28.07|30.71|27.91|0
1650952500000|2022-04-26 05:55:00|30.73|27.93|30.91|28.11|30.91|28.11|30.73|27.93|0
1650952800000|2022-04-26 06:00:00|30.94|28.14|31.07|28.27|31.17|28.37|30.81|28.01|0
1650953100000|2022-04-26 06:05:00|31.09|28.29|31.24|28.44|31.33|28.53|31.09|28.29|0
1650953400000|2022-04-26 06:10:00|31.23|28.43|31.32|28.52|31.38|28.58|31.13|28.33|0
1650953700000|2022-04-26 06:15:00|31.33|28.53|31.42|28.62|31.58|28.78|31.33|28.53|0
1650954000000|2022-04-26 06:20:00|31.43|28.63|31.49|28.69|31.52|28.72|31.43|28.63|0
1650954300000|2022-04-26 06:25:00|31.48|28.68|31.25|28.45|31.66|28.86|31.25|28.45|0
1650954600000|2022-04-26 06:30:00|31.26|28.46|31.62|28.82|31.62|28.82|31.23|28.43|0
1650954900000|2022-04-26 06:35:00|31.6|28.8|31.56|28.76|31.66|28.86|31.5|28.7|0
1650955200000|2022-04-26 06:40:00|31.53|28.73|31.63|28.83|31.64|28.84|31.42|28.62|0
1650955500000|2022-04-26 06:45:00|31.64|28.84|31.52|28.72|31.82|29.02|31.49|28.69|0
1650955800000|2022-04-26 06:50:00|31.49|28.69|31.43|28.63|31.58|28.78|31.42|28.62|0
1650956100000|2022-04-26 06:55:00|31.44|28.64|31.4|28.6|31.57|28.77|31.4|28.6|0
1650956400000|2022-04-26 07:00:00|31.42|28.62|31.59|28.79|31.8|29|31.42|28.62|0
1650956700000|2022-04-26 07:05:00|31.39|28.99|31.85|29.45|31.86|29.46|31.36|28.96|0
1650957000000|2022-04-26 07:10:00|31.87|29.47|32.05|29.65|32.08|29.68|31.75|29.35|0
1650957300000|2022-04-26 07:15:00|32.12|29.72|32.28|29.88|32.31|29.91|32.05|29.65|0
1650957600000|2022-04-26 07:20:00|32.29|29.89|32.24|29.84|32.4|30|32.21|29.81|0
1650957900000|2022-04-26 07:25:00|32.25|29.85|32.52|30.12|32.61|30.21|32.08|29.68|0
1650958200000|2022-04-26 07:30:00|32.55|30.15|31.87|29.47|32.62|30.22|31.14|28.74|0
1650958500000|2022-04-26 07:35:00|31.85|29.45|32.46|30.06|32.6|30.2|31.85|29.45|0
1650958800000|2022-04-26 07:40:00|32.44|30.04|32.58|30.18|32.59|30.19|32.3|29.9|0
1650959100000|2022-04-26 07:45:00|32.56|30.16|32.39|29.99|32.67|30.27|32.32|29.92|0
1650959400000|2022-04-26 07:50:00|32.38|29.98|32.3|29.9|32.38|29.98|32.18|29.78|0
1650959700000|2022-04-26 07:55:00|32.27|29.87|32.46|30.06|32.53|30.13|32.19|29.79|0
1650960000000|2022-04-26 08:00:00|32.5|30.1|32.46|30.06|32.56|30.16|32.22|29.82|0
1650960300000|2022-04-26 08:05:00|32.47|30.07|32.36|29.96|32.51|30.11|32.27|29.87|0
1650960600000|2022-04-26 08:10:00|32.33|29.93|32.1|29.7|32.37|29.97|32.07|29.67|0
1650960900000|2022-04-26 08:15:00|32.09|29.69|31.96|29.56|32.09|29.69|31.87|29.47|0
1650961200000|2022-04-26 08:20:00|31.97|29.57|31.72|29.32|31.97|29.57|31.7|29.3|0
1650961500000|2022-04-26 08:25:00|31.71|29.31|31.77|29.37|31.85|29.45|31.67|29.27|0
1650961800000|2022-04-26 08:30:00|31.75|29.35|31.97|29.57|32.21|29.81|31.73|29.33|0
1650962100000|2022-04-26 08:35:00|31.98|29.58|32.13|29.73|32.17|29.77|31.98|29.58|0
1650962400000|2022-04-26 08:40:00|32.11|29.71|32.05|29.65|32.13|29.73|31.96|29.56|0
1650962700000|2022-04-26 08:45:00|32.06|29.66|32.09|29.69|32.1|29.7|31.96|29.56|0
1650963000000|2022-04-26 08:50:00|32.08|29.68|32.04|29.64|32.13|29.73|31.9|29.5|0
1650963300000|2022-04-26 08:55:00|32.02|29.62|31.68|29.28|32.06|29.66|31.68|29.28|0
1650963600000|2022-04-26 09:00:00|31.64|29.24|31.8|29.4|31.8|29.4|31.64|29.24|0
1650963900000|2022-04-26 09:05:00|31.82|29.42|31.68|29.28|31.9|29.5|31.58|29.18|0
1650964200000|2022-04-26 09:10:00|31.67|29.27|31.73|29.33|31.79|29.39|31.59|29.19|0
1650964500000|2022-04-26 09:15:00|31.74|29.34|31.71|29.31|31.85|29.45|31.7|29.3|0
1650964800000|2022-04-26 09:20:00|31.72|29.32|31.96|29.56|31.98|29.58|31.72|29.32|0
1650965100000|2022-04-26 09:25:00|31.95|29.55|31.94|29.54|32.04|29.64|31.87|29.47|0
1650965400000|2022-04-26 09:30:00|31.93|29.53|31.81|29.41|31.98|29.58|31.72|29.32|0
1650965700000|2022-04-26 09:35:00|31.82|29.42|31.79|29.39|31.84|29.44|31.67|29.27|0
1650966000000|2022-04-26 09:40:00|31.8|29.4|31.84|29.44|31.96|29.56|31.79|29.39|0
1650966300000|2022-04-26 09:45:00|31.82|29.42|32.11|29.71|32.11|29.71|31.81|29.41|0
1650966600000|2022-04-26 09:50:00|32.1|29.7|31.84|29.44|32.14|29.74|31.79|29.39|0
1650966900000|2022-04-26 09:55:00|31.85|29.45|31.7|29.3|31.9|29.5|31.66|29.26|0
1650967200000|2022-04-26 10:00:00|31.72|29.32|31.54|29.14|31.74|29.34|31.51|29.11|0
1650967500000|2022-04-26 10:05:00|31.53|29.13|31.7|29.3|31.7|29.3|31.53|29.13|0
1650967800000|2022-04-26 10:10:00|31.69|29.29|31.8|29.4|31.86|29.46|31.67|29.27|0
1650968100000|2022-04-26 10:15:00|31.83|29.43|31.93|29.53|32.01|29.61|31.83|29.43|0
1650968400000|2022-04-26 10:20:00|31.91|29.51|31.93|29.53|32|29.6|31.85|29.45|0
1650968700000|2022-04-26 10:25:00|31.92|29.52|31.98|29.58|32.09|29.69|31.9|29.5|0
1650969000000|2022-04-26 10:30:00|31.99|29.59|31.93|29.53|32.01|29.61|31.77|29.37|0
1650969300000|2022-04-26 10:35:00|31.92|29.52|31.83|29.43|31.98|29.58|31.77|29.37|0
1650969600000|2022-04-26 10:40:00|31.82|29.42|31.96|29.56|31.99|29.59|31.72|29.32|0
1650969900000|2022-04-26 10:45:00|31.94|29.54|31.88|29.48|31.94|29.54|31.82|29.42|0
1650970200000|2022-04-26 10:50:00|31.89|29.49|31.96|29.56|31.96|29.56|31.85|29.45|0
1650970500000|2022-04-26 10:55:00|31.97|29.57|32.09|29.69|32.1|29.7|31.85|29.45|0
1650970800000|2022-04-26 11:00:00|32.08|29.68|32.26|29.86|32.32|29.92|32.08|29.68|0
1650971100000|2022-04-26 11:05:00|32.27|29.87|32.26|29.86|32.38|29.98|32.26|29.86|0
1650971400000|2022-04-26 11:10:00|32.28|29.88|32.19|29.79|32.34|29.94|32.1|29.7|0
1650971700000|2022-04-26 11:15:00|32.21|29.81|32.18|29.78|32.25|29.85|32.12|29.72|0
1650972000000|2022-04-26 11:20:00|32.17|29.77|31.98|29.58|32.19|29.79|31.96|29.56|0
1650972300000|2022-04-26 11:25:00|31.96|29.56|31.96|29.56|32.05|29.65|31.93|29.53|0
1650972600000|2022-04-26 11:30:00|31.97|29.57|32.16|29.76|32.16|29.76|31.96|29.56|0
1650972900000|2022-04-26 11:35:00|32.14|29.74|32.28|29.88|32.4|30|32.12|29.72|0
1650973200000|2022-04-26 11:40:00|32.29|29.89|32.29|29.89|32.34|29.94|32.23|29.83|0
1650973500000|2022-04-26 11:45:00|32.27|29.87|32.06|29.66|32.3|29.9|32.06|29.66|0
1650973800000|2022-04-26 11:50:00|32.03|29.63|32.05|29.65|32.05|29.65|31.94|29.54|0
1650974100000|2022-04-26 11:55:00|32.06|29.66|31.94|29.54|32.09|29.69|31.92|29.52|0
1650974400000|2022-04-26 12:00:00|31.92|29.52|32.05|29.65|32.05|29.65|31.87|29.47|0
1650974700000|2022-04-26 12:05:00|32.07|29.67|32.01|29.61|32.08|29.68|31.96|29.56|0
1650975000000|2022-04-26 12:10:00|31.99|29.59|31.96|29.56|32.04|29.64|31.87|29.47|0
1650975300000|2022-04-26 12:15:00|31.95|29.55|32.08|29.68|32.16|29.76|31.9|29.5|0
1650975600000|2022-04-26 12:20:00|32.07|29.67|32|29.6|32.16|29.76|31.97|29.57|0
1650975900000|2022-04-26 12:25:00|32.05|29.65|31.99|29.59|32.11|29.71|31.88|29.48|0
1650976200000|2022-04-26 12:30:00|31.98|29.58|32.02|29.62|32.09|29.69|31.91|29.51|0
1650976500000|2022-04-26 12:35:00|32.01|29.61|32.38|29.98|32.56|30.16|32.01|29.61|0
1650976800000|2022-04-26 12:40:00|32.4|30|32.53|30.13|32.61|30.21|32.4|30|0
1650977100000|2022-04-26 12:45:00|32.55|30.15|32.5|30.1|32.64|30.24|32.47|30.07|0
1650977400000|2022-04-26 12:50:00|32.48|30.08|32.3|29.9|32.54|30.14|32.28|29.88|0
1650977700000|2022-04-26 12:55:00|32.31|29.91|32.53|30.13|32.57|30.17|32.05|29.65|0
1650978000000|2022-04-26 13:00:00|32.55|30.15|32.75|30.35|32.89|30.49|32.55|30.15|0
1650978300000|2022-04-26 13:05:00|32.76|30.36|32.76|30.36|32.82|30.42|32.72|30.32|0
1650978600000|2022-04-26 13:10:00|32.78|30.38|32.96|30.56|33.04|30.64|32.75|30.35|0
1650978900000|2022-04-26 13:15:00|32.98|30.58|32.92|30.52|33.01|30.61|32.88|30.48|0
1650979200000|2022-04-26 13:20:00|32.91|30.51|33.07|30.67|33.15|30.75|32.9|30.5|0
1650979500000|2022-04-26 13:25:00|33.08|30.68|32.96|30.56|33.14|30.74|32.88|30.48|0
1650979800000|2022-04-26 13:30:00|32.99|30.59|33.59|31.19|33.6|31.2|32.52|30.12|0
1650980100000|2022-04-26 13:35:00|33.63|31.23|33.5|31.1|33.65|31.25|33.22|30.82|0
1650980400000|2022-04-26 13:40:00|33.62|31.22|34.09|31.69|34.12|31.72|33.44|31.04|0
1650980700000|2022-04-26 13:45:00|34.12|31.72|34.43|32.03|34.43|32.03|33.42|31.02|0
1650981000000|2022-04-26 13:50:00|34.5|32.1|34.87|32.47|34.87|32.47|34.32|31.92|0
1650981300000|2022-04-26 13:55:00|34.82|32.42|34.71|32.31|34.95|32.55|34.66|32.26|0
1650981600000|2022-04-26 14:00:00|34.75|32.35|34.72|32.32|34.96|32.56|34.62|32.22|0
1650981900000|2022-04-26 14:05:00|34.74|32.34|34.26|31.86|34.77|32.37|34.2|31.8|0
1650982200000|2022-04-26 14:10:00|34.33|31.93|34.96|32.56|34.99|32.59|34.2|31.8|0
1650982500000|2022-04-26 14:15:00|35.01|32.61|36.01|33.61|36.18|33.78|34.56|32.16|0
1650982800000|2022-04-26 14:20:00|36.06|33.66|36.24|33.84|36.5|34.1|35.86|33.46|0
1650983100000|2022-04-26 14:25:00|36.26|33.86|35.92|33.52|36.48|34.08|35.92|33.52|0
1650983400000|2022-04-26 14:30:00|35.81|33.41|36.39|33.99|36.43|34.03|35.76|33.36|0
1650983700000|2022-04-26 14:35:00|36.43|34.03|36.51|34.11|36.79|34.39|36|33.6|0
1650984000000|2022-04-26 14:40:00|36.48|34.08|37.22|34.82|37.36|34.96|36.05|33.65|0
1650984300000|2022-04-26 14:45:00|37.29|34.89|36.72|34.32|37.32|34.92|36.72|34.32|0
1650984600000|2022-04-26 14:50:00|36.7|34.3|37.02|34.62|37.1|34.7|36.51|34.11|0
1650984900000|2022-04-26 14:55:00|37.01|34.61|37.06|34.66|37.16|34.76|36.83|34.43|0
1650985200000|2022-04-26 15:00:00|37.07|34.67|37.49|35.09|37.52|35.12|37.07|34.67|0
1650985500000|2022-04-26 15:05:00|37.52|35.12|37.35|34.95|37.66|35.26|37.35|34.95|0
1650985800000|2022-04-26 15:10:00|37.4|35|37.02|34.62|37.5|35.1|37|34.6|0
1650986100000|2022-04-26 15:15:00|37.03|34.63|37.64|35.24|37.64|35.24|37.02|34.62|0
1650986400000|2022-04-26 15:20:00|37.62|35.22|37.12|34.72|37.68|35.28|36.77|34.37|0
1650986700000|2022-04-26 15:25:00|37.17|34.77|37.22|34.82|37.29|34.89|36.94|34.54|0
1650987000000|2022-04-26 15:30:00|37.25|34.85|37.58|35.18|37.83|35.43|37.22|34.82|0
1650987300000|2022-04-26 15:35:00|37.61|35.21|38.2|35.8|38.59|36.19|37.56|35.16|0
1650987600000|2022-04-26 15:40:00|38.23|35.83|38.09|35.69|38.71|36.31|38.09|35.69|0
1650987900000|2022-04-26 15:45:00|38.11|35.71|38.69|36.29|38.79|36.39|38.02|35.62|0
1650988200000|2022-04-26 15:50:00|38.73|36.33|38.85|36.45|38.85|36.45|38.51|36.11|0
1650988500000|2022-04-26 15:55:00|38.86|36.46|39.39|36.99|39.41|37.01|38.86|36.46|0
1650988800000|2022-04-26 16:00:00|39.35|36.95|39.13|36.73|39.41|37.01|39.06|36.66|0
1650989100000|2022-04-26 16:05:00|39.12|36.72|38.63|36.23|39.21|36.81|38.63|36.23|0
1650989400000|2022-04-26 16:10:00|38.67|36.27|38.62|36.22|38.9|36.5|38.57|36.17|0
1650989700000|2022-04-26 16:15:00|38.6|36.2|37.65|35.25|38.61|36.21|37.64|35.24|0
1650990000000|2022-04-26 16:20:00|37.64|35.24|37.36|34.96|37.64|35.24|37.17|34.77|0
1650990300000|2022-04-26 16:25:00|37.39|34.99|36.86|34.46|37.39|34.99|36.7|34.3|0
1650990600000|2022-04-26 16:30:00|36.89|34.49|37.16|34.76|37.27|34.87|36.75|34.35|0
1650990900000|2022-04-26 16:35:00|37.15|34.75|37.58|35.18|37.63|35.23|37.03|34.63|0
1650991200000|2022-04-26 16:40:00|37.56|35.16|37.51|35.11|37.66|35.26|37.32|34.92|0
1650991500000|2022-04-26 16:45:00|37.52|35.12|37.8|35.4|37.87|35.47|37.51|35.11|0
1650991800000|2022-04-26 16:50:00|37.78|35.38|37.54|35.14|37.82|35.42|37.31|34.91|0
1650992100000|2022-04-26 16:55:00|37.59|35.19|36.71|34.31|37.64|35.24|36.71|34.31|0
1650992400000|2022-04-26 17:00:00|36.73|34.33|37.65|35.25|37.74|35.34|36.73|34.33|0
1650992700000|2022-04-26 17:05:00|37.61|35.21|37.58|35.18|37.67|35.27|37.4|35|0
1650993000000|2022-04-26 17:10:00|37.59|35.19|37.96|35.56|37.96|35.56|37.47|35.07|0
1650993300000|2022-04-26 17:15:00|37.98|35.58|38.26|35.86|38.28|35.88|37.82|35.42|0
1650993600000|2022-04-26 17:20:00|38.3|35.9|38.49|36.09|38.51|36.11|38.17|35.77|0
1650993900000|2022-04-26 17:25:00|38.47|36.07|38.71|36.31|38.78|36.38|37.64|35.24|0
1650994200000|2022-04-26 17:30:00|38.73|36.33|39.01|36.61|39.3|36.9|38.67|36.27|0
1650994500000|2022-04-26 17:35:00|39.09|36.69|38.85|36.45|39.28|36.88|38.78|36.38|0
1650994800000|2022-04-26 17:40:00|38.94|36.54|38.31|35.91|38.94|36.54|38.1|35.7|0
1650995100000|2022-04-26 17:45:00|38.24|35.84|38.51|36.11|38.76|36.36|38.19|35.79|0
1650995400000|2022-04-26 17:50:00|38.47|36.07|39.03|36.63|39.03|36.63|38.47|36.07|0
1650995700000|2022-04-26 17:55:00|38.99|36.59|38.92|36.52|39.06|36.66|38.68|36.28|0
1650996000000|2022-04-26 18:00:00|38.9|36.5|38.91|36.51|39.19|36.79|38.77|36.37|0
1650996300000|2022-04-26 18:05:00|38.93|36.53|39.99|37.59|40.04|37.64|38.82|36.42|0
1650996600000|2022-04-26 18:10:00|40.03|37.63|39.53|37.13|40.03|37.63|39.5|37.1|0
1650996900000|2022-04-26 18:15:00|39.52|37.12|39.57|37.17|39.88|37.48|39.14|36.74|0
1650997200000|2022-04-26 18:20:00|39.51|37.11|39.04|36.64|39.64|37.24|38.83|36.43|0
1650997500000|2022-04-26 18:25:00|39.01|36.61|39.04|36.64|39.4|37|38.92|36.52|0
1650997800000|2022-04-26 18:30:00|39.11|36.71|39.23|36.83|39.55|37.15|39.03|36.63|0
1650998100000|2022-04-26 18:35:00|39.18|36.78|39.04|36.64|39.24|36.84|38.81|36.41|0
1650998400000|2022-04-26 18:40:00|39.08|36.68|39.9|37.5|39.9|37.5|39.08|36.68|0
1650998700000|2022-04-26 18:45:00|39.89|37.49|39.81|37.41|40.03|37.63|39.63|37.23|0
1650999000000|2022-04-26 18:50:00|39.82|37.42|39.3|36.9|39.85|37.45|39.21|36.81|0
1650999300000|2022-04-26 18:55:00|39.21|36.81|38.91|36.51|39.35|36.95|38.82|36.42|0
1650999600000|2022-04-26 19:00:00|38.94|36.54|38.57|36.17|39.48|37.08|37.92|35.52|0
1650999900000|2022-04-26 19:05:00|38.62|36.22|39.05|36.65|39.16|36.76|38.55|36.15|0
1651000200000|2022-04-26 19:10:00|39.07|36.67|39.68|37.28|39.76|37.36|38.83|36.43|0
1651000500000|2022-04-26 19:15:00|39.66|37.26|40.72|38.32|40.81|38.41|38.65|36.25|0
1651000800000|2022-04-26 19:20:00|40.68|38.28|40.23|37.83|40.74|38.34|40.12|37.72|0
1651001100000|2022-04-26 19:25:00|40.14|37.74|40.56|38.16|40.68|38.28|40.14|37.74|0
1651001400000|2022-04-26 19:30:00|40.58|38.18|40.9|38.5|41.05|38.65|40.38|37.98|0
1651001700000|2022-04-26 19:35:00|40.88|38.48|40.45|38.05|41.16|38.76|40.45|38.05|0
1651002000000|2022-04-26 19:40:00|40.41|38.01|40.47|38.07|40.95|38.55|40.23|37.83|0
1651002300000|2022-04-26 19:45:00|40.43|38.03|40.87|38.47|41.1|38.7|40.21|37.81|0
1651002600000|2022-04-26 19:50:00|40.96|38.56|41.15|38.75|41.17|38.77|40.32|37.92|0
1651002900000|2022-04-26 19:55:00|41.17|38.77|42.03|39.63|42.05|39.65|40.76|38.36|0
1651003200000|2022-04-26 20:00:00|42.07|39.67|42.52|40.12|42.85|40.45|41.88|39.48|0
1651003500000|2022-04-26 20:05:00|42.58|40.18|44.08|41.68|44.29|41.89|42.48|40.08|0
1651003800000|2022-04-26 20:10:00|44.14|41.74|43.98|41.58|44.32|41.92|43.48|41.08|0
1651004100000|2022-04-26 20:15:00|44.3|41.5|43.84|41.04|44.3|41.5|43.76|40.96|0
1651004400000|2022-04-26 20:20:00|43.86|41.06|44.33|41.53|44.41|41.61|43.08|40.28|0
1651004700000|2022-04-26 20:25:00|44.31|41.51|44.28|41.48|44.59|41.79|44.28|41.48|0
1651005000000|2022-04-26 20:30:00|44.3|41.5|44.38|41.58|44.54|41.74|44.28|41.48|0
1651005300000|2022-04-26 20:35:00|44.36|41.56|44.52|41.72|44.64|41.84|44.3|41.5|0
1651005600000|2022-04-26 20:40:00|44.54|41.74|45.13|42.33|45.23|42.43|44.54|41.74|0
1651005900000|2022-04-26 20:45:00|45.12|42.32|45.09|42.29|45.19|42.39|44.78|41.98|0
1651006200000|2022-04-26 20:50:00|45.11|42.31|45.12|42.32|45.33|42.53|45.08|42.28|0
1651006500000|2022-04-26 20:55:00|45.1|42.3|45.01|42.21|45.13|42.33|44.96|42.16|0
1651006800000|2022-04-26 21:00:00|45.06|42.26|44.97|42.17|45.06|42.26|44.96|42.16|0
1651007100000|2022-04-26 21:05:00|44.96|42.16|44.86|42.06|44.96|42.16|44.86|42.06|0
1651007400000|2022-04-26 21:10:00|44.85|42.05|44.76|41.96|44.91|42.11|44.76|41.96|0
1651007700000|2022-04-26 21:15:00|44.75|41.95|44.74|41.94|44.84|42.04|44.72|41.92|0
1651008000000|2022-04-26 21:20:00|44.75|41.95|44.75|41.95|44.77|41.97|44.66|41.86|0
1651008300000|2022-04-26 21:25:00|44.76|41.96|44.53|41.73|44.76|41.96|44.51|41.71|0
1651008600000|2022-04-26 21:30:00|44.54|41.74|44.39|41.59|44.54|41.74|44.27|41.47|0
1651008900000|2022-04-26 21:35:00|44.38|41.58|44.44|41.64|44.49|41.69|44.36|41.56|0
1651009200000|2022-04-26 21:40:00|44.43|41.63|44.43|41.63|44.46|41.66|44.38|41.58|0
1651009500000|2022-04-26 21:45:00|44.44|41.64|44.44|41.64|44.44|41.64|44.34|41.54|0
1651009800000|2022-04-26 21:50:00|44.47|41.67|44.32|41.52|44.51|41.71|44.32|41.52|0
1651010100000|2022-04-26 21:55:00|44.33|41.53|44.26|41.46|44.36|41.56|44.26|41.46|0
1651010400000|2022-04-26 22:00:00|43.92|41.12|43.84|41.04|44.31|41.51|43.78|40.98|0
1651010700000|2022-04-26 22:05:00|43.83|41.03|43.14|40.34|43.85|41.05|42.94|40.14|0
1651011000000|2022-04-26 22:10:00|43.12|40.32|43.06|40.26|43.18|40.38|42.85|40.05|0
1651011300000|2022-04-26 22:15:00|43.05|40.25|43.26|40.46|43.49|40.69|42.92|40.12|0
1651011600000|2022-04-26 22:20:00|43.25|40.45|42.74|39.94|43.25|40.45|42.74|39.94|0
1651011900000|2022-04-26 22:25:00|42.71|39.91|42.26|39.46|42.82|40.02|42.2|39.4|0
1651012200000|2022-04-26 22:30:00|42.25|39.45|42.47|39.67|42.49|39.69|42.11|39.31|0
1651012500000|2022-04-26 22:35:00|42.45|39.65|42.76|39.96|42.78|39.98|42.37|39.57|0
1651012800000|2022-04-26 22:40:00|42.75|39.95|43.09|40.29|43.1|40.3|42.68|39.88|0
1651013100000|2022-04-26 22:45:00|43.07|40.27|43.02|40.22|43.16|40.36|42.93|40.13|0
1651013400000|2022-04-26 22:50:00|43.04|40.24|42.75|39.95|43.06|40.26|42.67|39.87|0
1651013700000|2022-04-26 22:55:00|42.73|39.93|42.97|40.17|43.02|40.22|42.7|39.9|0
1651014000000|2022-04-26 23:00:00|42.96|40.16|42.82|40.02|42.97|40.17|42.79|39.99|0
1651014300000|2022-04-26 23:05:00|42.86|40.06|42.66|39.86|42.86|40.06|42.61|39.81|0
1651014600000|2022-04-26 23:10:00|42.65|39.85|42.67|39.87|42.82|40.02|42.55|39.75|0
1651014900000|2022-04-26 23:15:00|42.69|39.89|42.66|39.86|42.73|39.93|42.61|39.81|0
1651015200000|2022-04-26 23:20:00|42.65|39.85|42.62|39.82|42.66|39.86|42.59|39.79|0
1651015500000|2022-04-26 23:25:00|42.61|39.81|42.73|39.93|42.76|39.96|42.52|39.72|0
1651015800000|2022-04-26 23:30:00|42.74|39.94|42.49|39.69|42.75|39.95|42.41|39.61|0
1651016100000|2022-04-26 23:35:00|42.48|39.68|42.42|39.62|42.64|39.84|42.41|39.61|0
1651016400000|2022-04-26 23:40:00|42.47|39.67|42.42|39.62|42.48|39.68|42.29|39.49|0
1651016700000|2022-04-26 23:45:00|42.41|39.61|42.31|39.51|42.44|39.64|42.28|39.48|0
1651017000000|2022-04-26 23:50:00|42.29|39.49|42.32|39.52|42.33|39.53|42.13|39.33|0
1651017300000|2022-04-26 23:55:00|42.3|39.5|42.36|39.56|42.42|39.62|42.15|39.35|0
1651017600000|2022-04-27 00:00:00|42.34|39.54|42.24|39.44|42.38|39.58|42.11|39.31|0
1651017900000|2022-04-27 00:05:00|42.23|39.43|41.9|39.1|42.38|39.58|41.87|39.07|0
1651018200000|2022-04-27 00:10:00|41.92|39.12|41.94|39.14|42.06|39.26|41.88|39.08|0
1651018500000|2022-04-27 00:15:00|41.91|39.11|41.21|38.41|42.07|39.27|41.15|38.35|0
1651018800000|2022-04-27 00:20:00|41.19|38.39|41.1|38.3|41.25|38.45|40.91|38.11|0
1651019100000|2022-04-27 00:25:00|41.08|38.28|40.82|38.02|41.25|38.45|40.82|38.02|0
1651019400000|2022-04-27 00:30:00|41.2|38.4|41.36|38.56|41.38|38.58|41.19|38.39|0
1651019700000|2022-04-27 00:35:00|41.35|38.55|41.49|38.69|41.49|38.69|41.26|38.46|0
1651020000000|2022-04-27 00:40:00|41.47|38.67|41.56|38.76|41.81|39.01|41.45|38.65|0
1651020300000|2022-04-27 00:45:00|41.54|38.74|41.58|38.78|41.7|38.9|41.52|38.72|0
1651020600000|2022-04-27 00:50:00|41.57|38.77|41.43|38.63|41.58|38.78|41.43|38.63|0
1651020900000|2022-04-27 00:55:00|41.42|38.62|41.79|38.99|41.92|39.12|41.33|38.53|0
1651021200000|2022-04-27 01:00:00|41.81|39.01|41.75|38.95|41.81|39.01|41.63|38.83|0
1651021500000|2022-04-27 01:05:00|41.76|38.96|41.4|38.6|41.79|38.99|41.34|38.54|0
1651021800000|2022-04-27 01:10:00|41.41|38.61|41.45|38.65|41.51|38.71|41.4|38.6|0
1651022100000|2022-04-27 01:15:00|41.47|38.67|41.23|38.43|41.47|38.67|41.15|38.35|0
1651022400000|2022-04-27 01:20:00|41.19|38.39|40.89|38.09|41.21|38.41|40.87|38.07|0
1651022700000|2022-04-27 01:25:00|40.9|38.1|40.75|37.95|40.92|38.12|40.72|37.92|0
1651023000000|2022-04-27 01:30:00|40.77|37.97|40.49|37.69|40.9|38.1|40.49|37.69|0
1651023300000|2022-04-27 01:35:00|40.53|37.73|40.14|37.34|40.69|37.89|40.14|37.34|0
1651023600000|2022-04-27 01:40:00|40.1|37.3|40.38|37.58|40.38|37.58|40.08|37.28|0
1651023900000|2022-04-27 01:45:00|40.36|37.56|40.45|37.65|40.45|37.65|40.23|37.43|0
1651024200000|2022-04-27 01:50:00|40.47|37.67|40.59|37.79|40.61|37.81|40.45|37.65|0
1651024500000|2022-04-27 01:55:00|40.61|37.81|40.54|37.74|40.61|37.81|40.5|37.7|0
1651024800000|2022-04-27 02:00:00|40.52|37.72|40.59|37.79|40.69|37.89|40.52|37.72|0
1651025100000|2022-04-27 02:05:00|40.57|37.77|41.08|38.28|41.23|38.43|40.52|37.72|0
1651025400000|2022-04-27 02:10:00|41.09|38.29|40.66|37.86|41.1|38.3|40.64|37.84|0
1651025700000|2022-04-27 02:15:00|40.7|37.9|40.68|37.88|40.83|38.03|40.63|37.83|0
1651026000000|2022-04-27 02:20:00|40.67|37.87|40.73|37.93|40.85|38.05|40.57|37.77|0
1651026300000|2022-04-27 02:25:00|40.75|37.95|40.56|37.76|40.83|38.03|40.56|37.76|0
1651026600000|2022-04-27 02:30:00|40.54|37.74|40.6|37.8|40.69|37.89|40.49|37.69|0
1651026900000|2022-04-27 02:35:00|40.62|37.82|40.57|37.77|40.77|37.97|40.56|37.76|0
1651027200000|2022-04-27 02:40:00|40.54|37.74|40.17|37.37|40.54|37.74|40.15|37.35|0
1651027500000|2022-04-27 02:45:00|40.19|37.39|40.24|37.44|40.43|37.63|40.19|37.39|0
1651027800000|2022-04-27 02:50:00|40.22|37.42|39.94|37.14|40.35|37.55|39.82|37.02|0
1651028100000|2022-04-27 02:55:00|39.93|37.13|39.91|37.11|40.07|37.27|39.85|37.05|0
1651028400000|2022-04-27 03:00:00|39.89|37.09|39.93|37.13|40.05|37.25|39.85|37.05|0
1651028700000|2022-04-27 03:05:00|39.92|37.12|40.03|37.23|40.07|37.27|39.9|37.1|0
1651029000000|2022-04-27 03:10:00|40.05|37.25|39.92|37.12|40.07|37.27|39.85|37.05|0
1651029300000|2022-04-27 03:15:00|39.94|37.14|40.16|37.36|40.19|37.39|39.92|37.12|0
1651029600000|2022-04-27 03:20:00|40.15|37.35|40.1|37.3|40.16|37.36|40.07|37.27|0
1651029900000|2022-04-27 03:25:00|40.08|37.28|39.97|37.17|40.11|37.31|39.88|37.08|0
1651030200000|2022-04-27 03:30:00|39.96|37.16|39.94|37.14|40.12|37.32|39.93|37.13|0
1651030500000|2022-04-27 03:35:00|39.95|37.15|39.91|37.11|39.99|37.19|39.91|37.11|0
1651030800000|2022-04-27 03:40:00|39.92|37.12|39.94|37.14|40.02|37.22|39.82|37.02|0
1651031100000|2022-04-27 03:45:00|39.95|37.15|39.67|36.87|39.96|37.16|39.58|36.78|0
1651031400000|2022-04-27 03:50:00|39.69|36.89|39.85|37.05|39.85|37.05|39.69|36.89|0
1651031700000|2022-04-27 03:55:00|39.84|37.04|39.79|36.99|39.84|37.04|39.7|36.9|0
1651032000000|2022-04-27 04:00:00|39.81|37.01|39.03|36.23|39.89|37.09|39.03|36.23|0
1651032300000|2022-04-27 04:05:00|39.04|36.24|39.01|36.21|39.06|36.26|38.95|36.15|0
1651032600000|2022-04-27 04:10:00|38.99|36.19|39.03|36.23|39.08|36.28|38.99|36.19|0
1651032900000|2022-04-27 04:15:00|39.04|36.24|39.06|36.26|39.08|36.28|39.01|36.21|0
1651033200000|2022-04-27 04:20:00|39.08|36.28|39.22|36.42|39.22|36.42|39.04|36.24|0
1651033500000|2022-04-27 04:25:00|39.2|36.4|39.18|36.38|39.22|36.42|38.97|36.17|0
1651033800000|2022-04-27 04:30:00|39.17|36.37|39.16|36.36|39.2|36.4|39.11|36.31|0
1651034100000|2022-04-27 04:35:00|39.17|36.37|39.24|36.44|39.27|36.47|39.15|36.35|0
1651034400000|2022-04-27 04:40:00|39.22|36.42|39.22|36.42|39.33|36.53|39.22|36.42|0
1651034700000|2022-04-27 04:45:00|39.23|36.43|39.03|36.23|39.25|36.45|39.03|36.23|0
1651035000000|2022-04-27 04:50:00|39.01|36.21|39.12|36.32|39.14|36.34|39.01|36.21|0
1651035300000|2022-04-27 04:55:00|39.1|36.3|39.05|36.25|39.11|36.31|39.01|36.21|0
1651035600000|2022-04-27 05:00:00|39.04|36.24|39.23|36.43|39.26|36.46|38.97|36.17|0
1651035900000|2022-04-27 05:05:00|39.22|36.42|39.06|36.26|39.22|36.42|39.01|36.21|0
1651036200000|2022-04-27 05:10:00|39.05|36.25|38.86|36.06|39.1|36.3|38.83|36.03|0
1651036500000|2022-04-27 05:15:00|38.88|36.08|39.04|36.24|39.06|36.26|38.86|36.06|0
1651036800000|2022-04-27 05:20:00|39.06|36.26|39.24|36.44|39.29|36.49|39.06|36.26|0
1651037100000|2022-04-27 05:25:00|39.27|36.47|39|36.2|39.27|36.47|39|36.2|0
1651037400000|2022-04-27 05:30:00|38.98|36.18|39.16|36.36|39.2|36.4|38.74|35.94|0
1651037700000|2022-04-27 05:35:00|39.18|36.38|38.94|36.14|39.18|36.38|38.85|36.05|0
1651038000000|2022-04-27 05:40:00|38.93|36.13|39.01|36.21|39.05|36.25|38.91|36.11|0
1651038300000|2022-04-27 05:45:00|39.05|36.25|39.14|36.34|39.25|36.45|39.02|36.22|0
1651038600000|2022-04-27 05:50:00|39.16|36.36|38.75|35.95|39.18|36.38|38.74|35.94|0
1651038900000|2022-04-27 05:55:00|38.78|35.98|38.8|36|38.94|36.14|38.67|35.87|0
1651039200000|2022-04-27 06:00:00|38.77|35.97|39.07|36.27|39.1|36.3|38.67|35.87|0
1651039500000|2022-04-27 06:05:00|39.08|36.28|38.73|35.93|39.13|36.33|38.65|35.85|0
1651039800000|2022-04-27 06:10:00|38.74|35.94|38.43|35.63|38.77|35.97|38.41|35.61|0
1651040100000|2022-04-27 06:15:00|38.42|35.62|38.32|35.52|38.45|35.65|38.27|35.47|0
1651040400000|2022-04-27 06:20:00|38.31|35.51|38.36|35.56|38.38|35.58|38.28|35.48|0
1651040700000|2022-04-27 06:25:00|38.37|35.57|38.41|35.61|38.41|35.61|38.32|35.52|0
1651041000000|2022-04-27 06:30:00|38.39|35.59|38.43|35.63|38.48|35.68|38.28|35.48|0
1651041300000|2022-04-27 06:35:00|38.44|35.64|38.6|35.8|38.6|35.8|38.28|35.48|0
1651041600000|2022-04-27 06:40:00|38.62|35.82|38.54|35.74|39.64|36.84|38.21|35.41|0
1651041900000|2022-04-27 06:45:00|38.55|35.75|38.44|35.64|38.61|35.81|38.39|35.59|0
1651042200000|2022-04-27 06:50:00|38.43|35.63|38.38|35.58|38.57|35.77|38.35|35.55|0
1651042500000|2022-04-27 06:55:00|38.4|35.6|39.75|36.95|39.94|37.14|38.34|35.54|0
1651042800000|2022-04-27 07:00:00|39.8|37|39.91|37.11|40.02|37.22|39.49|36.69|0
1651043100000|2022-04-27 07:05:00|39.87|37.07|39.5|37.1|39.95|37.55|39.34|36.94|0
1651043400000|2022-04-27 07:10:00|39.51|37.11|40.19|37.79|40.21|37.81|39.51|37.11|0
1651043700000|2022-04-27 07:15:00|40.22|37.82|40.35|37.95|40.48|38.08|40.06|37.66|0
1651044000000|2022-04-27 07:20:00|40.39|37.99|41.34|38.94|41.38|38.98|40.38|37.98|0
1651044300000|2022-04-27 07:25:00|41.4|39|42.22|39.82|42.3|39.9|41.33|38.93|0
1651044600000|2022-04-27 07:30:00|42.32|39.92|41.77|39.37|42.39|39.99|41.21|38.81|0
1651044900000|2022-04-27 07:35:00|41.76|39.36|41.03|38.63|41.79|39.39|41.01|38.61|0
1651045200000|2022-04-27 07:40:00|41.02|38.62|40.33|37.93|41.02|38.62|40.21|37.81|0
1651045500000|2022-04-27 07:45:00|40.29|37.89|40.32|37.92|41.12|38.72|40.09|37.69|0
1651045800000|2022-04-27 07:50:00|40.31|37.91|39.43|37.03|40.52|38.12|39.43|37.03|0
1651046100000|2022-04-27 07:55:00|39.39|36.99|39.03|36.63|39.5|37.1|38.86|36.46|0
1651046400000|2022-04-27 08:00:00|39.01|36.61|39.26|36.86|39.39|36.99|38.9|36.5|0
1651046700000|2022-04-27 08:05:00|39.28|36.88|39.29|36.89|39.42|37.02|39.15|36.75|0
1651047000000|2022-04-27 08:10:00|39.8|37.4|38.61|36.21|39.8|37.4|38.57|36.17|0
1651047300000|2022-04-27 08:15:00|38.59|36.19|38.43|36.03|38.68|36.28|38.3|35.9|0
1651047600000|2022-04-27 08:20:00|38.41|36.01|38.55|36.15|38.66|36.26|38.27|35.87|0
1651047900000|2022-04-27 08:25:00|38.56|36.16|39.05|36.65|39.05|36.65|38.48|36.08|0
1651048200000|2022-04-27 08:30:00|39.02|36.62|39.33|36.93|39.34|36.94|38.9|36.5|0
1651048500000|2022-04-27 08:35:00|39.38|36.98|38.96|36.56|39.43|37.03|38.9|36.5|0
1651048800000|2022-04-27 08:40:00|38.94|36.54|39.01|36.61|39.01|36.61|38.8|36.4|0
1651049100000|2022-04-27 08:45:00|38.99|36.59|39.32|36.92|39.56|37.16|38.99|36.59|0
1651049400000|2022-04-27 08:50:00|39.34|36.94|39.23|36.83|39.47|37.07|39.13|36.73|0
1651049700000|2022-04-27 08:55:00|39.25|36.85|39.06|36.66|39.25|36.85|38.8|36.4|0
1651050000000|2022-04-27 09:00:00|39.08|36.68|38.92|36.52|39.15|36.75|38.78|36.38|0
1651050300000|2022-04-27 09:05:00|38.94|36.54|39.14|36.74|39.14|36.74|38.72|36.32|0
1651050600000|2022-04-27 09:10:00|39.2|36.8|38.86|36.46|39.2|36.8|38.74|36.34|0
1651050900000|2022-04-27 09:15:00|38.9|36.5|38.95|36.55|39.22|36.82|38.87|36.47|0
1651051200000|2022-04-27 09:20:00|38.94|36.54|38.89|36.49|39.02|36.62|38.77|36.37|0
1651051500000|2022-04-27 09:25:00|38.82|36.42|38.79|36.39|38.89|36.49|38.63|36.23|0
1651051800000|2022-04-27 09:30:00|38.78|36.38|39.08|36.68|39.1|36.7|38.65|36.25|0
1651052100000|2022-04-27 09:35:00|39.06|36.66|38.72|36.32|39.08|36.68|38.7|36.3|0
1651052400000|2022-04-27 09:40:00|38.7|36.3|38.79|36.39|38.82|36.42|38.65|36.25|0
1651052700000|2022-04-27 09:45:00|38.78|36.38|38.95|36.55|39.05|36.65|38.73|36.33|0
1651053000000|2022-04-27 09:50:00|38.94|36.54|38.69|36.29|38.94|36.54|38.59|36.19|0
1651053300000|2022-04-27 09:55:00|38.68|36.28|38.46|36.06|38.68|36.28|38.41|36.01|0
1651053600000|2022-04-27 10:00:00|38.44|36.04|38.32|35.92|38.5|36.1|38.25|35.85|0
1651053900000|2022-04-27 10:05:00|38.35|35.95|38.35|35.95|38.44|36.04|38.26|35.86|0
1651054200000|2022-04-27 10:10:00|38.36|35.96|38.47|36.07|38.85|36.45|38.24|35.84|0
1651054500000|2022-04-27 10:15:00|38.46|36.06|38.68|36.28|38.68|36.28|38.44|36.04|0
1651054800000|2022-04-27 10:20:00|38.66|36.26|38.61|36.21|38.68|36.28|38.58|36.18|0
1651055100000|2022-04-27 10:25:00|38.62|36.22|38.66|36.26|38.68|36.28|38.62|36.22|0
1651055400000|2022-04-27 10:30:00|38.68|36.28|38.69|36.29|38.75|36.35|38.64|36.24|0
1651055700000|2022-04-27 10:35:00|38.71|36.31|38.6|36.2|38.82|36.42|38.4|36|0
1651056000000|2022-04-27 10:40:00|38.61|36.21|38.7|36.3|38.77|36.37|38.47|36.07|0
1651056300000|2022-04-27 10:45:00|38.87|36.47|38.74|36.34|39.07|36.67|38.49|36.09|0
1651056600000|2022-04-27 10:50:00|38.73|36.33|38.52|36.12|38.96|36.56|38.5|36.1|0
1651056900000|2022-04-27 10:55:00|38.5|36.1|38.68|36.28|38.73|36.33|38.46|36.06|0
1651057200000|2022-04-27 11:00:00|38.67|36.27|39.27|36.87|39.32|36.92|38.67|36.27|0
1651057500000|2022-04-27 11:05:00|39.25|36.85|39.72|37.32|39.74|37.34|39.25|36.85|0
1651057800000|2022-04-27 11:10:00|39.73|37.33|39.54|37.14|39.77|37.37|39.54|37.14|0
1651058100000|2022-04-27 11:15:00|39.55|37.15|39.84|37.44|39.84|37.44|39.52|37.12|0
1651058400000|2022-04-27 11:20:00|39.83|37.43|40.3|37.9|40.36|37.96|39.73|37.33|0
1651058700000|2022-04-27 11:25:00|40.27|37.87|40.71|38.31|40.71|38.31|40.24|37.84|0
1651059000000|2022-04-27 11:30:00|40.75|38.35|40.87|38.47|40.98|38.58|39.28|36.88|0
1651059300000|2022-04-27 11:35:00|40.81|38.41|40.79|38.39|40.92|38.52|40.68|38.28|0
1651059600000|2022-04-27 11:40:00|40.76|38.36|40.58|38.18|40.83|38.43|40.5|38.1|0
1651059900000|2022-04-27 11:45:00|40.6|38.2|40.36|37.96|40.6|38.2|40.25|37.85|0
1651060200000|2022-04-27 11:50:00|40.38|37.98|40.65|38.25|40.67|38.27|40.34|37.94|0
1651060500000|2022-04-27 11:55:00|40.64|38.24|40.71|38.31|40.96|38.56|40.45|38.05|0
1651060800000|2022-04-27 12:00:00|40.73|38.33|40.24|37.84|40.84|38.44|40.2|37.8|0
1651061100000|2022-04-27 12:05:00|40.28|37.88|40.08|37.68|40.98|38.58|40.06|37.66|0
1651061400000|2022-04-27 12:10:00|40.04|37.64|40.08|37.68|40.23|37.83|40|37.6|0
1651061700000|2022-04-27 12:15:00|40.06|37.66|40.48|38.08|40.5|38.1|40.06|37.66|0
1651062000000|2022-04-27 12:20:00|40.5|38.1|40.76|38.36|40.86|38.46|40.39|37.99|0
1651062300000|2022-04-27 12:25:00|40.85|38.45|40.52|38.12|40.93|38.53|40.3|37.9|0
1651062600000|2022-04-27 12:30:00|40.55|38.15|40.93|38.53|40.98|38.58|40.3|37.9|0
1651062900000|2022-04-27 12:35:00|40.85|38.45|40.5|38.1|40.98|38.58|40.46|38.06|0
1651063200000|2022-04-27 12:40:00|40.48|38.08|40.57|38.17|40.76|38.36|40.45|38.05|0
1651063500000|2022-04-27 12:45:00|40.59|38.19|40.79|38.39|40.85|38.45|40.49|38.09|0
1651063800000|2022-04-27 12:50:00|40.8|38.4|40.73|38.33|40.88|38.48|40.64|38.24|0
1651064100000|2022-04-27 12:55:00|40.71|38.31|40.64|38.24|40.75|38.35|40.49|38.09|0
1651064400000|2022-04-27 13:00:00|40.66|38.26|40.75|38.35|40.75|38.35|40.39|37.99|0
1651064700000|2022-04-27 13:05:00|40.72|38.32|41.52|39.12|41.68|39.28|40.72|38.32|0
1651065000000|2022-04-27 13:10:00|41.54|39.14|41.61|39.21|41.63|39.23|41.46|39.06|0
1651065300000|2022-04-27 13:15:00|41.65|39.25|41.42|39.02|41.65|39.25|41.29|38.89|0
1651065600000|2022-04-27 13:20:00|41.38|38.98|41.51|39.11|41.51|39.11|41.23|38.83|0
1651065900000|2022-04-27 13:25:00|41.49|39.09|41.27|38.87|41.49|39.09|41|38.6|0
1651066200000|2022-04-27 13:30:00|41.33|38.93|40.78|38.38|41.36|38.96|40.44|38.04|0
1651066500000|2022-04-27 13:35:00|40.63|38.23|40.33|37.93|41.4|39|40.26|37.86|0
1651066800000|2022-04-27 13:40:00|40.09|37.69|38.7|36.3|40.26|37.86|38.68|36.28|0
1651067100000|2022-04-27 13:45:00|38.58|36.18|37.75|35.35|38.67|36.27|37.46|35.06|0
1651067400000|2022-04-27 13:50:00|37.68|35.28|38.17|35.77|38.26|35.86|37.29|34.89|0
1651067700000|2022-04-27 13:55:00|38.14|35.74|38.44|36.04|38.7|36.3|38.03|35.63|0
1651068000000|2022-04-27 14:00:00|38.47|36.07|39.38|36.98|39.55|37.15|37.82|35.42|0
1651068300000|2022-04-27 14:05:00|39.33|36.93|39.66|37.26|39.87|37.47|39.2|36.8|0
1651068600000|2022-04-27 14:10:00|39.73|37.33|41.65|39.25|41.69|39.29|39.27|36.87|0
1651068900000|2022-04-27 14:15:00|41.76|39.36|42.11|39.71|42.51|40.11|41.67|39.27|0
1651069200000|2022-04-27 14:20:00|42.15|39.75|42.08|39.68|42.28|39.88|40.61|38.21|0
1651069500000|2022-04-27 14:25:00|41.99|39.59|42.8|40.4|42.8|40.4|41.55|39.15|0
1651069800000|2022-04-27 14:30:00|42.97|40.57|43.11|40.71|43.78|41.38|42.53|40.13|0
1651070100000|2022-04-27 14:35:00|43.07|40.67|41.41|39.01|43.16|40.76|41.3|38.9|0
1651070400000|2022-04-27 14:40:00|41.45|39.05|41.07|38.67|41.56|39.16|40.92|38.52|0
1651070700000|2022-04-27 14:45:00|41.05|38.65|40.22|37.82|41.24|38.84|40.22|37.82|0
1651071000000|2022-04-27 14:50:00|40.18|37.78|40.97|38.57|40.97|38.57|40.12|37.72|0
1651071300000|2022-04-27 14:55:00|40.94|38.54|41.31|38.91|41.35|38.95|40.49|38.09|0
1651071600000|2022-04-27 15:00:00|41.22|38.82|40.84|38.44|41.33|38.93|39.96|37.56|0
1651071900000|2022-04-27 15:05:00|40.81|38.41|41.16|38.76|41.3|38.9|40.69|38.29|0
1651072200000|2022-04-27 15:10:00|41.14|38.74|41.12|38.72|41.56|39.16|40.52|38.12|0
1651072500000|2022-04-27 15:15:00|41.06|38.66|40.32|37.92|41.06|38.66|40.19|37.79|0
1651072800000|2022-04-27 15:20:00|40.33|37.93|40.16|37.76|41.05|38.65|39.91|37.51|0
1651073100000|2022-04-27 15:25:00|40.27|37.87|39.87|37.47|40.44|38.04|39.76|37.36|0
1651073400000|2022-04-27 15:30:00|39.69|37.29|38.93|36.53|40.58|38.18|38.92|36.52|0
1651073700000|2022-04-27 15:35:00|38.91|36.51|39.17|36.77|39.21|36.81|38.88|36.48|0
1651074000000|2022-04-27 15:40:00|39.21|36.81|39.14|36.74|39.4|37|38.77|36.37|0
1651074300000|2022-04-27 15:45:00|39.16|36.76|39.34|36.94|39.56|37.16|39.16|36.76|0
1651074600000|2022-04-27 15:50:00|39.32|36.92|40.08|37.68|40.17|37.77|39.24|36.84|0
1651074900000|2022-04-27 15:55:00|40.06|37.66|39.69|37.29|40.19|37.79|39.68|37.28|0
1651075200000|2022-04-27 16:00:00|39.68|37.28|39.79|37.39|40.34|37.94|39.53|37.13|0
1651075500000|2022-04-27 16:05:00|39.8|37.4|39.15|36.75|39.8|37.4|39.05|36.65|0
1651075800000|2022-04-27 16:10:00|39.12|36.72|39.37|36.97|39.48|37.08|39.11|36.71|0
1651076100000|2022-04-27 16:15:00|39.4|37|39.45|37.05|39.65|37.25|39.08|36.68|0
1651076400000|2022-04-27 16:20:00|39.35|36.95|38.28|35.88|39.58|37.18|38.1|35.7|0
1651076700000|2022-04-27 16:25:00|38.3|35.9|37.23|34.83|38.4|36|37.16|34.76|0
1651077000000|2022-04-27 16:30:00|37.16|34.76|37.33|34.93|37.46|35.06|37|34.6|0
1651077300000|2022-04-27 16:35:00|37.3|34.9|37.36|34.96|37.73|35.33|37.27|34.87|0
1651077600000|2022-04-27 16:40:00|37.32|34.92|36.98|34.58|37.5|35.1|36.71|34.31|0
1651077900000|2022-04-27 16:45:00|37.01|34.61|37.83|35.43|38.31|35.91|36.86|34.46|0
1651078200000|2022-04-27 16:50:00|37.8|35.4|37.8|35.4|38.02|35.62|37.7|35.3|0
1651078500000|2022-04-27 16:55:00|37.81|35.41|37.73|35.33|37.95|35.55|37.67|35.27|0
1651078800000|2022-04-27 17:00:00|37.67|35.27|37.65|35.25|39.08|36.68|37.61|35.21|0
1651079100000|2022-04-27 17:05:00|37.7|35.3|38.63|36.23|38.63|36.23|37.53|35.13|0
1651079400000|2022-04-27 17:10:00|38.56|36.16|38.62|36.22|38.99|36.59|38.39|35.99|0
1651079700000|2022-04-27 17:15:00|38.63|36.23|38.86|36.46|39.04|36.64|38.62|36.22|0
1651080000000|2022-04-27 17:20:00|38.88|36.48|38.77|36.37|38.9|36.5|38.37|35.97|0
1651080300000|2022-04-27 17:25:00|38.75|36.35|38.08|35.68|39.36|36.96|38.05|35.65|0
1651080600000|2022-04-27 17:30:00|38.05|35.65|38.17|35.77|38.36|35.96|37.8|35.4|0
1651080900000|2022-04-27 17:35:00|38.1|35.7|38.57|36.17|38.7|36.3|37.8|35.4|0
1651081200000|2022-04-27 17:40:00|38.52|36.12|38.57|36.17|38.83|36.43|38.41|36.01|0
1651081500000|2022-04-27 17:45:00|38.55|36.15|38.06|35.66|38.68|36.28|37.97|35.57|0
1651081800000|2022-04-27 17:50:00|38.04|35.64|37.79|35.39|38.09|35.69|37.66|35.26|0
1651082100000|2022-04-27 17:55:00|37.76|35.36|37.79|35.39|38.12|35.72|37.76|35.36|0
1651082400000|2022-04-27 18:00:00|37.88|35.48|38.21|35.81|38.33|35.93|37.77|35.37|0
1651082700000|2022-04-27 18:05:00|38.3|35.9|37.73|35.33|38.34|35.94|37.52|35.12|0
1651083000000|2022-04-27 18:10:00|37.75|35.35|37.66|35.26|38.05|35.65|37.52|35.12|0
1651083300000|2022-04-27 18:15:00|37.63|35.23|38.21|35.81|38.4|36|37.63|35.23|0
1651083600000|2022-04-27 18:20:00|38.22|35.82|38.25|35.85|38.25|35.85|37.83|35.43|0
1651083900000|2022-04-27 18:25:00|38.34|35.94|38.41|36.01|38.52|36.12|38.18|35.78|0
1651084200000|2022-04-27 18:30:00|38.45|36.05|38.06|35.66|38.53|36.13|37.97|35.57|0
1651084500000|2022-04-27 18:35:00|38.07|35.67|38.28|35.88|39.1|36.7|37.99|35.59|0
1651084800000|2022-04-27 18:40:00|38.25|35.85|37.84|35.44|38.27|35.87|37.67|35.27|0
1651085100000|2022-04-27 18:45:00|37.82|35.42|38.21|35.81|38.35|35.95|37.58|35.18|0
1651085400000|2022-04-27 18:50:00|38.1|35.7|39.23|36.83|39.3|36.9|37.94|35.54|0
1651085700000|2022-04-27 18:55:00|39.22|36.82|39.93|37.53|40.19|37.79|39.22|36.82|0
1651086000000|2022-04-27 19:00:00|39.9|37.5|40.37|37.97|40.56|38.16|39.73|37.33|0
1651086300000|2022-04-27 19:05:00|40.41|38.01|40.33|37.93|40.63|38.23|39.97|37.57|0
1651086600000|2022-04-27 19:10:00|40.35|37.95|40.07|37.67|40.67|38.27|39.94|37.54|0
1651086900000|2022-04-27 19:15:00|40.18|37.78|40.42|38.02|40.7|38.3|39.85|37.45|0
1651087200000|2022-04-27 19:20:00|40.39|37.99|40.56|38.16|40.89|38.49|40.26|37.86|0
1651087500000|2022-04-27 19:25:00|40.63|38.23|40.26|37.86|40.63|38.23|40.07|37.67|0
1651087800000|2022-04-27 19:30:00|40.23|37.83|40.47|38.07|40.57|38.17|39.99|37.59|0
1651088100000|2022-04-27 19:35:00|40.44|38.04|40.9|38.5|41.07|38.67|40.19|37.79|0
1651088400000|2022-04-27 19:40:00|40.84|38.44|40.25|37.85|41.05|38.65|39.95|37.55|0
1651088700000|2022-04-27 19:45:00|40.17|37.77|39.19|36.79|40.86|38.46|39.13|36.73|0
1651089000000|2022-04-27 19:50:00|39.36|36.96|41.41|39.01|42.08|39.68|39.36|36.96|0
1651089300000|2022-04-27 19:55:00|41.35|38.95|41.65|39.25|41.77|39.37|40.99|38.59|0
1651089600000|2022-04-27 20:00:00|41.58|39.18|41.56|39.16|41.81|39.41|41.41|39.01|0
1651089900000|2022-04-27 20:05:00|41.54|39.14|41.06|38.66|41.85|39.45|40.12|37.72|0
1651090200000|2022-04-27 20:10:00|41.05|38.65|41.1|38.7|41.21|38.81|40.52|38.12|0
1651090500000|2022-04-27 20:15:00|41.15|38.35|40.78|37.98|41.15|38.35|40.59|37.79|0
1651090800000|2022-04-27 20:20:00|40.81|38.01|40.68|37.88|40.92|38.12|40.57|37.77|0
1651091100000|2022-04-27 20:25:00|40.67|37.87|40.66|37.86|40.77|37.97|40.51|37.71|0
1651091400000|2022-04-27 20:30:00|40.64|37.84|40.41|37.61|40.68|37.88|40.38|37.58|0
1651091700000|2022-04-27 20:35:00|40.42|37.62|40.2|37.4|40.47|37.67|40.2|37.4|0
1651092000000|2022-04-27 20:40:00|40.22|37.42|40.13|37.33|40.3|37.5|40.13|37.33|0
1651092300000|2022-04-27 20:45:00|40.11|37.31|39.54|36.74|40.2|37.4|39.43|36.63|0
1651092600000|2022-04-27 20:50:00|39.55|36.75|39.84|37.04|39.89|37.09|39.31|36.51|0
1651092900000|2022-04-27 20:55:00|39.83|37.03|39.59|36.79|39.83|37.03|39.5|36.7|0
1651093200000|2022-04-27 21:00:00|39.63|36.83|39.78|36.98|39.78|36.98|39.63|36.83|0
1651093500000|2022-04-27 21:05:00|39.79|36.99|39.77|36.97|39.81|37.01|39.76|36.96|0
1651093800000|2022-04-27 21:10:00|39.78|36.98|39.76|36.96|39.78|36.98|39.75|36.95|0
1651094100000|2022-04-27 21:15:00|39.77|36.97|39.76|36.96|39.79|36.99|39.76|36.96|0
1651094400000|2022-04-27 21:20:00|39.75|36.95|39.72|36.92|39.78|36.98|39.72|36.92|0
1651094700000|2022-04-27 21:25:00|39.73|36.93|39.74|36.94|39.75|36.95|39.71|36.91|0
1651095000000|2022-04-27 21:30:00|39.76|36.96|39.72|36.92|39.77|36.97|39.71|36.91|0
1651095300000|2022-04-27 21:35:00|39.71|36.91|39.68|36.88|39.72|36.92|39.64|36.84|0
1651095600000|2022-04-27 21:40:00|39.67|36.87|39.67|36.87|39.75|36.95|39.67|36.87|0
1651095900000|2022-04-27 21:45:00|39.7|36.9|39.71|36.91|39.71|36.91|39.62|36.82|0
1651096200000|2022-04-27 21:50:00|39.67|36.87|39.61|36.81|39.69|36.89|39.61|36.81|0
1651096500000|2022-04-27 21:55:00|39.6|36.8|39.57|36.77|39.61|36.81|39.57|36.77|0
1651096800000|2022-04-27 22:00:00|39.44|36.64|39.44|36.64|39.48|36.68|39.27|36.47|0
1651097100000|2022-04-27 22:05:00|39.45|36.65|39.44|36.64|39.46|36.66|39.32|36.52|0
1651097400000|2022-04-27 22:10:00|39.46|36.66|39.66|36.86|39.75|36.95|39.46|36.66|0
1651097700000|2022-04-27 22:15:00|39.62|36.82|39.7|36.9|39.73|36.93|39.44|36.64|0
1651098000000|2022-04-27 22:20:00|39.69|36.89|39.64|36.84|39.71|36.91|39.6|36.8|0
1651098300000|2022-04-27 22:25:00|39.62|36.82|39.72|36.92|39.75|36.95|39.61|36.81|0
1651098600000|2022-04-27 22:30:00|39.71|36.91|39.65|36.85|39.8|37|39.58|36.78|0
1651098900000|2022-04-27 22:35:00|39.64|36.84|39.58|36.78|39.69|36.89|39.56|36.76|0
1651099200000|2022-04-27 22:40:00|39.59|36.79|39.68|36.88|39.68|36.88|39.59|36.79|0
1651099500000|2022-04-27 22:45:00|39.66|36.86|39.61|36.81|39.66|36.86|39.48|36.68|0
1651099800000|2022-04-27 22:50:00|39.62|36.82|39.54|36.74|39.65|36.85|39.51|36.71|0
1651100100000|2022-04-27 22:55:00|39.52|36.72|39.63|36.83|39.71|36.91|39.52|36.72|0
1651100400000|2022-04-27 23:00:00|39.62|36.82|39.84|37.04|39.84|37.04|39.59|36.79|0
1651100700000|2022-04-27 23:05:00|39.82|37.02|39.75|36.95|39.86|37.06|39.73|36.93|0
1651101000000|2022-04-27 23:10:00|39.76|36.96|39.69|36.89|39.76|36.96|39.65|36.85|0
1651101300000|2022-04-27 23:15:00|39.7|36.9|39.67|36.87|39.76|36.96|39.65|36.85|0
1651101600000|2022-04-27 23:20:00|39.69|36.89|39.6|36.8|39.69|36.89|39.56|36.76|0
1651101900000|2022-04-27 23:25:00|39.58|36.78|39.48|36.68|39.61|36.81|39.42|36.62|0
1651102200000|2022-04-27 23:30:00|39.47|36.67|39.29|36.49|39.56|36.76|39.29|36.49|0
1651102500000|2022-04-27 23:35:00|39.31|36.51|39.41|36.61|39.43|36.63|39.26|36.46|0
1651102800000|2022-04-27 23:40:00|39.42|36.62|39.68|36.88|39.68|36.88|39.42|36.62|0
1651103100000|2022-04-27 23:45:00|39.66|36.86|39.6|36.8|39.66|36.86|39.53|36.73|0
1651103400000|2022-04-27 23:50:00|39.59|36.79|39.6|36.8|39.64|36.84|39.54|36.74|0
1651103700000|2022-04-27 23:55:00|39.59|36.79|39.49|36.69|39.59|36.79|39.48|36.68|0
1651104000000|2022-04-28 00:00:00|39.53|36.73|39.76|36.96|39.76|36.96|39.53|36.73|0
1651104300000|2022-04-28 00:05:00|39.8|37|39.69|36.89|39.8|37|39.62|36.82|0
1651104600000|2022-04-28 00:10:00|39.7|36.9|39.69|36.89|39.72|36.92|39.65|36.85|0
1651104900000|2022-04-28 00:15:00|39.76|36.96|39.94|37.14|39.99|37.19|39.72|36.92|0
1651105200000|2022-04-28 00:20:00|39.97|37.17|40.12|37.32|40.15|37.35|39.97|37.17|0
1651105500000|2022-04-28 00:25:00|40.14|37.34|40.08|37.28|40.15|37.35|39.97|37.17|0
1651105800000|2022-04-28 00:30:00|40.1|37.3|40.01|37.21|40.21|37.41|39.95|37.15|0
1651106100000|2022-04-28 00:35:00|40.02|37.22|39.86|37.06|40.02|37.22|39.85|37.05|0
1651106400000|2022-04-28 00:40:00|39.87|37.07|39.39|36.59|39.88|37.08|39.3|36.5|0
1651106700000|2022-04-28 00:45:00|39.41|36.61|39.37|36.57|39.42|36.62|39.28|36.48|0
1651107000000|2022-04-28 00:50:00|39.35|36.55|39.2|36.4|39.37|36.57|39.19|36.39|0
1651107300000|2022-04-28 00:55:00|39.19|36.39|39.24|36.44|39.31|36.51|39.16|36.36|0
1651107600000|2022-04-28 01:00:00|39.22|36.42|39.13|36.33|39.36|36.56|39.11|36.31|0
1651107900000|2022-04-28 01:05:00|39.12|36.32|39.25|36.45|39.29|36.49|39.12|36.32|0
1651108200000|2022-04-28 01:10:00|39.27|36.47|39.32|36.52|39.34|36.54|39.23|36.43|0
1651108500000|2022-04-28 01:15:00|39.31|36.51|39.27|36.47|39.34|36.54|39.22|36.42|0
1651108800000|2022-04-28 01:20:00|39.29|36.49|39.65|36.85|39.72|36.92|39.25|36.45|0
1651109100000|2022-04-28 01:25:00|39.63|36.83|39.59|36.79|39.68|36.88|39.48|36.68|0
1651109400000|2022-04-28 01:30:00|39.58|36.78|39.88|37.08|39.93|37.13|39.58|36.78|0
1651109700000|2022-04-28 01:35:00|39.84|37.04|39.74|36.94|39.98|37.18|39.73|36.93|0
1651110000000|2022-04-28 01:40:00|39.75|36.95|39.78|36.98|39.78|36.98|39.66|36.86|0
1651110300000|2022-04-28 01:45:00|39.76|36.96|39.78|36.98|39.85|37.05|39.73|36.93|0
1651110600000|2022-04-28 01:50:00|39.75|36.95|39.7|36.9|39.75|36.95|39.56|36.76|0
1651110900000|2022-04-28 01:55:00|39.67|36.87|39.55|36.75|39.72|36.92|39.54|36.74|0
1651111200000|2022-04-28 02:00:00|39.56|36.76|39.52|36.72|39.61|36.81|39.47|36.67|0
1651111500000|2022-04-28 02:05:00|39.54|36.74|39.52|36.72|39.59|36.79|39.45|36.65|0
1651111800000|2022-04-28 02:10:00|39.51|36.71|39.45|36.65|39.52|36.72|39.45|36.65|0
1651112100000|2022-04-28 02:15:00|39.43|36.63|39.48|36.68|39.53|36.73|39.43|36.63|0
1651112400000|2022-04-28 02:20:00|39.47|36.67|39.51|36.71|39.55|36.75|39.47|36.67|0
1651112700000|2022-04-28 02:25:00|39.5|36.7|39.55|36.75|39.62|36.82|39.39|36.59|0
1651113000000|2022-04-28 02:30:00|39.56|36.76|39.4|36.6|39.56|36.76|39.35|36.55|0
1651113300000|2022-04-28 02:35:00|39.41|36.61|39.33|36.53|39.42|36.62|39.29|36.49|0
1651113600000|2022-04-28 02:40:00|39.29|36.49|39.02|36.22|39.29|36.49|39.02|36.22|0
1651113900000|2022-04-28 02:45:00|39.01|36.21|39.06|36.26|39.08|36.28|38.97|36.17|0
1651114200000|2022-04-28 02:50:00|39.04|36.24|39.13|36.33|39.13|36.33|39.02|36.22|0
1651114500000|2022-04-28 02:55:00|39.11|36.31|39.21|36.41|39.23|36.43|39.09|36.29|0
1651114800000|2022-04-28 03:00:00|39.2|36.4|39.2|36.4|39.23|36.43|39.16|36.36|0
1651115100000|2022-04-28 03:05:00|39.19|36.39|39.07|36.27|39.21|36.41|39.06|36.26|0
1651115400000|2022-04-28 03:10:00|39.08|36.28|39.03|36.23|39.13|36.33|38.96|36.16|0
1651115700000|2022-04-28 03:15:00|39.02|36.22|39.37|36.57|39.44|36.64|38.98|36.18|0
1651116000000|2022-04-28 03:20:00|39.4|36.6|39.31|36.51|39.44|36.64|39.29|36.49|0
1651116300000|2022-04-28 03:25:00|39.28|36.48|39.29|36.49|39.35|36.55|39.2|36.4|0
1651116600000|2022-04-28 03:30:00|39.28|36.48|39.27|36.47|39.37|36.57|39.18|36.38|0
1651116900000|2022-04-28 03:35:00|39.28|36.48|39.39|36.59|39.4|36.6|39.27|36.47|0
1651117200000|2022-04-28 03:40:00|39.38|36.58|39.41|36.61|39.49|36.69|39.38|36.58|0
1651117500000|2022-04-28 03:45:00|39.39|36.59|39.41|36.61|39.43|36.63|39.34|36.54|0
1651117800000|2022-04-28 03:50:00|39.4|36.6|39.43|36.63|39.44|36.64|39.37|36.57|0
1651118100000|2022-04-28 03:55:00|39.42|36.62|39.28|36.48|39.42|36.62|39.28|36.48|0
1651118400000|2022-04-28 04:00:00|39.27|36.47|39.35|36.55|39.39|36.59|39.25|36.45|0
1651118700000|2022-04-28 04:05:00|39.34|36.54|39.31|36.51|39.37|36.57|39.3|36.5|0
1651119000000|2022-04-28 04:10:00|39.26|36.46|39.29|36.49|39.33|36.53|39.21|36.41|0
1651119300000|2022-04-28 04:15:00|39.28|36.48|39.35|36.55|39.4|36.6|39.28|36.48|0
1651119600000|2022-04-28 04:20:00|39.36|36.56|39.29|36.49|39.36|36.56|39.27|36.47|0
1651119900000|2022-04-28 04:25:00|39.3|36.5|39.27|36.47|39.33|36.53|39.24|36.44|0
1651120200000|2022-04-28 04:30:00|39.25|36.45|39.22|36.42|39.32|36.52|39.22|36.42|0
1651120500000|2022-04-28 04:35:00|39.23|36.43|39.2|36.4|39.25|36.45|39.2|36.4|0
1651120800000|2022-04-28 04:40:00|39.21|36.41|38.65|35.85|39.22|36.42|38.64|35.84|0
1651121100000|2022-04-28 04:45:00|38.66|35.86|38.53|35.73|38.66|35.86|38.53|35.73|0
1651121400000|2022-04-28 04:50:00|38.52|35.72|38.57|35.77|38.58|35.78|38.52|35.72|0
1651121700000|2022-04-28 04:55:00|38.56|35.76|38.51|35.71|38.57|35.77|38.49|35.69|0
1651122000000|2022-04-28 05:00:00|38.52|35.72|38.6|35.8|38.67|35.87|38.52|35.72|0
1651122300000|2022-04-28 05:05:00|38.58|35.78|38.54|35.74|38.63|35.83|38.54|35.74|0
1651122600000|2022-04-28 05:10:00|38.55|35.75|38.56|35.76|38.61|35.81|38.53|35.73|0
1651122900000|2022-04-28 05:15:00|38.55|35.75|38.61|35.81|38.67|35.87|38.54|35.74|0
1651123200000|2022-04-28 05:20:00|38.59|35.79|38.68|35.88|38.7|35.9|38.57|35.77|0
1651123500000|2022-04-28 05:25:00|38.7|35.9|38.54|35.74|38.72|35.92|38.48|35.68|0
1651123800000|2022-04-28 05:30:00|38.53|35.73|38.61|35.81|38.64|35.84|38.47|35.67|0
1651124100000|2022-04-28 05:35:00|38.55|35.75|38.62|35.82|38.66|35.86|38.4|35.6|0
1651124400000|2022-04-28 05:40:00|38.61|35.81|38.69|35.89|38.78|35.98|38.59|35.79|0
1651124700000|2022-04-28 05:45:00|38.71|35.91|38.21|35.41|38.71|35.91|38.21|35.41|0
1651125000000|2022-04-28 05:50:00|38.23|35.43|38.14|35.34|38.28|35.48|38.09|35.29|0
1651125300000|2022-04-28 05:55:00|38.18|35.38|38.31|35.51|38.31|35.51|38.16|35.36|0
1651125600000|2022-04-28 06:00:00|38.35|35.55|38.1|35.3|38.44|35.64|38.05|35.25|0
1651125900000|2022-04-28 06:05:00|38.12|35.32|38.19|35.39|38.33|35.53|38.05|35.25|0
1651126200000|2022-04-28 06:10:00|38.17|35.37|38.05|35.25|38.32|35.52|38|35.2|0
1651126500000|2022-04-28 06:15:00|38.03|35.23|37.91|35.11|38.06|35.26|37.85|35.05|0
1651126800000|2022-04-28 06:20:00|37.89|35.09|37.8|35|37.94|35.14|37.71|34.91|0
1651127100000|2022-04-28 06:25:00|37.78|34.98|37.73|34.93|37.78|34.98|37.58|34.78|0
1651127400000|2022-04-28 06:30:00|37.75|34.95|37.73|34.93|37.76|34.96|37.61|34.81|0
1651127700000|2022-04-28 06:35:00|37.74|34.94|37.73|34.93|37.82|35.02|37.7|34.9|0
1651128000000|2022-04-28 06:40:00|37.71|34.91|37.57|34.77|37.76|34.96|37.55|34.75|0
1651128300000|2022-04-28 06:45:00|37.58|34.78|38.12|35.32|39.57|36.77|37.45|34.65|0
1651128600000|2022-04-28 06:50:00|38.11|35.31|37.91|35.11|38.12|35.32|37.84|35.04|0
1651128900000|2022-04-28 06:55:00|37.9|35.1|37.73|34.93|38.31|35.51|37.28|34.48|0
1651129200000|2022-04-28 07:00:00|37.68|34.88|37.63|34.83|37.94|35.14|37.59|34.79|0
1651129500000|2022-04-28 07:05:00|37.44|35.04|37.58|35.18|37.74|35.34|37.44|35.04|0
1651129800000|2022-04-28 07:10:00|37.54|35.14|37.32|34.92|37.7|35.3|37.05|34.65|0
1651130100000|2022-04-28 07:15:00|37.3|34.9|37.04|34.64|37.37|34.97|37.03|34.63|0
1651130400000|2022-04-28 07:20:00|37.03|34.63|36.98|34.58|37.47|35.07|36.87|34.47|0
1651130700000|2022-04-28 07:25:00|36.99|34.59|36.64|34.24|37.11|34.71|36.64|34.24|0
1651131000000|2022-04-28 07:30:00|36.65|34.25|36.68|34.28|36.72|34.32|36.53|34.13|0
1651131300000|2022-04-28 07:35:00|36.67|34.27|36.03|33.63|36.78|34.38|36.01|33.61|0
1651131600000|2022-04-28 07:40:00|36.02|33.62|36.06|33.66|36.13|33.73|36.01|33.61|0
1651131900000|2022-04-28 07:45:00|36.05|33.65|36.19|33.79|36.24|33.84|36.04|33.64|0
1651132200000|2022-04-28 07:50:00|36.21|33.81|36.37|33.97|36.37|33.97|36.16|33.76|0
1651132500000|2022-04-28 07:55:00|36.38|33.98|36.56|34.16|36.62|34.22|36.34|33.94|0
1651132800000|2022-04-28 08:00:00|36.57|34.17|36.45|34.05|36.59|34.19|36.23|33.83|0
1651133100000|2022-04-28 08:05:00|36.44|34.04|36.23|33.83|36.44|34.04|36.13|33.73|0
1651133400000|2022-04-28 08:10:00|36.26|33.86|36.03|33.63|36.47|34.07|36.03|33.63|0
1651133700000|2022-04-28 08:15:00|36.05|33.65|36.11|33.71|36.13|33.73|35.93|33.53|0
1651134000000|2022-04-28 08:20:00|36.13|33.73|35.95|33.55|36.19|33.79|35.93|33.53|0
1651134300000|2022-04-28 08:25:00|35.96|33.56|35.83|33.43|35.96|33.56|35.81|33.41|0
1651134600000|2022-04-28 08:30:00|35.81|33.41|35.83|33.43|35.96|33.56|35.81|33.41|0
1651134900000|2022-04-28 08:35:00|35.84|33.44|35.84|33.44|35.88|33.48|35.81|33.41|0
1651135200000|2022-04-28 08:40:00|35.86|33.46|35.82|33.42|35.89|33.49|35.58|33.18|0
1651135500000|2022-04-28 08:45:00|35.84|33.44|35.71|33.31|35.84|33.44|35.61|33.21|0
1651135800000|2022-04-28 08:50:00|35.74|33.34|35.65|33.25|35.8|33.4|35.64|33.24|0
1651136100000|2022-04-28 08:55:00|35.64|33.24|35.36|32.96|35.7|33.3|35.36|32.96|0
1651136400000|2022-04-28 09:00:00|35.33|32.93|35.32|32.92|35.5|33.1|35.2|32.8|0
1651136700000|2022-04-28 09:05:00|35.34|32.94|35.55|33.15|35.58|33.18|35.29|32.89|0
1651137000000|2022-04-28 09:10:00|35.53|33.13|35.66|33.26|35.73|33.33|35.53|33.13|0
1651137300000|2022-04-28 09:15:00|35.68|33.28|35.75|33.35|35.81|33.41|35.68|33.28|0
1651137600000|2022-04-28 09:20:00|35.76|33.36|35.65|33.25|35.78|33.38|35.63|33.23|0
1651137900000|2022-04-28 09:25:00|35.64|33.24|35.86|33.46|35.96|33.56|35.63|33.23|0
1651138200000|2022-04-28 09:30:00|35.83|33.43|35.73|33.33|35.84|33.44|35.67|33.27|0
1651138500000|2022-04-28 09:35:00|35.74|33.34|35.97|33.57|35.99|33.59|35.66|33.26|0
1651138800000|2022-04-28 09:40:00|35.95|33.55|36.07|33.67|36.07|33.67|35.79|33.39|0
1651139100000|2022-04-28 09:45:00|36.12|33.72|35.88|33.48|36.15|33.75|35.84|33.44|0
1651139400000|2022-04-28 09:50:00|35.92|33.52|35.98|33.58|36.15|33.75|35.9|33.5|0
1651139700000|2022-04-28 09:55:00|35.97|33.57|36.06|33.66|36.21|33.81|35.97|33.57|0
1651140000000|2022-04-28 10:00:00|36.05|33.65|36.11|33.71|36.2|33.8|36|33.6|0
1651140300000|2022-04-28 10:05:00|36.09|33.69|36.06|33.66|36.19|33.79|35.94|33.54|0
1651140600000|2022-04-28 10:10:00|36.07|33.67|36.22|33.82|36.23|33.83|36.05|33.65|0
1651140900000|2022-04-28 10:15:00|36.23|33.83|36.51|34.11|36.51|34.11|36.23|33.83|0
1651141200000|2022-04-28 10:20:00|36.49|34.09|36.39|33.99|36.57|34.17|36.32|33.92|0
1651141500000|2022-04-28 10:25:00|36.41|34.01|36.56|34.16|36.62|34.22|36.41|34.01|0
1651141800000|2022-04-28 10:30:00|36.53|34.13|36.43|34.03|36.61|34.21|36.37|33.97|0
1651142100000|2022-04-28 10:35:00|36.42|34.02|36.43|34.03|36.57|34.17|36.33|33.93|0
1651142400000|2022-04-28 10:40:00|36.45|34.05|36.42|34.02|36.54|34.14|36.32|33.92|0
1651142700000|2022-04-28 10:45:00|36.44|34.04|36.73|34.33|36.77|34.37|36.43|34.03|0
1651143000000|2022-04-28 10:50:00|36.68|34.28|36.73|34.33|36.77|34.37|36.65|34.25|0
1651143300000|2022-04-28 10:55:00|36.75|34.35|36.51|34.11|36.78|34.38|36.49|34.09|0
1651143600000|2022-04-28 11:00:00|36.53|34.13|36.12|33.72|36.53|34.13|36.07|33.67|0
1651143900000|2022-04-28 11:05:00|36.07|33.67|35.84|33.44|36.12|33.72|35.79|33.39|0
1651144200000|2022-04-28 11:10:00|35.81|33.41|35.94|33.54|35.98|33.58|35.79|33.39|0
1651144500000|2022-04-28 11:15:00|35.95|33.55|35.97|33.57|36.04|33.64|35.92|33.52|0
1651144800000|2022-04-28 11:20:00|35.95|33.55|35.98|33.58|36.03|33.63|35.92|33.52|0
1651145100000|2022-04-28 11:25:00|35.99|33.59|36.17|33.77|36.2|33.8|35.93|33.53|0
1651145400000|2022-04-28 11:30:00|36.2|33.8|36.31|33.91|36.33|33.93|36.1|33.7|0
1651145700000|2022-04-28 11:35:00|36.33|33.93|36.3|33.9|36.36|33.96|36.23|33.83|0
1651146000000|2022-04-28 11:40:00|36.31|33.91|36.24|33.84|36.35|33.95|36.24|33.84|0
1651146300000|2022-04-28 11:45:00|36.25|33.85|36.29|33.89|36.34|33.94|36.12|33.72|0
1651146600000|2022-04-28 11:50:00|36.31|33.91|36.41|34.01|36.44|34.04|36.18|33.78|0
1651146900000|2022-04-28 11:55:00|36.43|34.03|36.49|34.09|36.66|34.26|36.42|34.02|0
1651147200000|2022-04-28 12:00:00|36.51|34.11|36.62|34.22|36.63|34.23|36.44|34.04|0
1651147500000|2022-04-28 12:05:00|36.59|34.19|36.65|34.25|36.74|34.34|36.58|34.18|0
1651147800000|2022-04-28 12:10:00|36.66|34.26|36.86|34.46|36.9|34.5|36.66|34.26|0
1651148100000|2022-04-28 12:15:00|36.88|34.48|36.73|34.33|36.91|34.51|36.67|34.27|0
1651148400000|2022-04-28 12:20:00|36.72|34.32|36.52|34.12|36.75|34.35|36.5|34.1|0
1651148700000|2022-04-28 12:25:00|36.49|34.09|36.93|34.53|36.93|34.53|36.48|34.08|0
1651149000000|2022-04-28 12:30:00|36.98|34.58|37.27|34.87|37.3|34.9|36.97|34.57|0
1651149300000|2022-04-28 12:35:00|37.21|34.81|36.8|34.4|37.47|35.07|36.73|34.33|0
1651149600000|2022-04-28 12:40:00|36.76|34.36|36.58|34.18|36.83|34.43|36.33|33.93|0
1651149900000|2022-04-28 12:45:00|36.59|34.19|37.06|34.66|37.07|34.67|36.59|34.19|0
1651150200000|2022-04-28 12:50:00|37.09|34.69|37.48|35.08|37.6|35.2|37.09|34.69|0
1651150500000|2022-04-28 12:55:00|37.51|35.11|37.34|34.94|37.67|35.27|37.34|34.94|0
1651150800000|2022-04-28 13:00:00|37.41|35.01|37.32|34.92|37.49|35.09|37.11|34.71|0
1651151100000|2022-04-28 13:05:00|37.3|34.9|37.04|34.64|37.3|34.9|36.99|34.59|0
1651151400000|2022-04-28 13:10:00|37.06|34.66|37.27|34.87|37.27|34.87|37.02|34.62|0
1651151700000|2022-04-28 13:15:00|37.25|34.85|36.94|34.54|37.33|34.93|36.87|34.47|0
1651152000000|2022-04-28 13:20:00|36.92|34.52|36.87|34.47|36.97|34.57|36.8|34.4|0
1651152300000|2022-04-28 13:25:00|36.91|34.51|37.07|34.67|37.21|34.81|36.86|34.46|0
1651152600000|2022-04-28 13:30:00|37.04|34.64|37.89|35.49|37.89|35.49|36.21|33.81|0
1651152900000|2022-04-28 13:35:00|37.85|35.45|38.01|35.61|38.1|35.7|37.48|35.08|0
1651153200000|2022-04-28 13:40:00|38.11|35.71|38.78|36.38|38.9|36.5|37.67|35.27|0
1651153500000|2022-04-28 13:45:00|38.75|36.35|38.64|36.24|38.75|36.35|38.09|35.69|0
1651153800000|2022-04-28 13:50:00|38.67|36.27|38.02|35.62|38.96|36.56|37.95|35.55|0
1651154100000|2022-04-28 13:55:00|38.07|35.67|38.23|35.83|38.44|36.04|37.96|35.56|0
1651154400000|2022-04-28 14:00:00|38.25|35.85|39.39|36.99|39.41|37.01|38.19|35.79|0
1651154700000|2022-04-28 14:05:00|39.37|36.97|38.9|36.5|39.5|37.1|38.6|36.2|0
1651155000000|2022-04-28 14:10:00|38.81|36.41|38.85|36.45|39.32|36.92|38.63|36.23|0
1651155300000|2022-04-28 14:15:00|38.9|36.5|38.12|35.72|39.3|36.9|38.1|35.7|0
1651155600000|2022-04-28 14:20:00|38.08|35.68|38.75|36.35|38.78|36.38|38.08|35.68|0
1651155900000|2022-04-28 14:25:00|38.78|36.38|39.79|37.39|39.83|37.43|38.68|36.28|0
1651156200000|2022-04-28 14:30:00|39.86|37.46|40.73|38.33|40.76|38.36|39.25|36.85|0
1651156500000|2022-04-28 14:35:00|40.71|38.31|40.52|38.12|40.71|38.31|40.19|37.79|0
1651156800000|2022-04-28 14:40:00|40.54|38.14|40.46|38.06|41|38.6|40.43|38.03|0
1651157100000|2022-04-28 14:45:00|40.44|38.04|40.45|38.05|40.54|38.14|40.07|37.67|0
1651157400000|2022-04-28 14:50:00|40.46|38.06|40.36|37.96|40.85|38.45|40.18|37.78|0
1651157700000|2022-04-28 14:55:00|40.29|37.89|39.8|37.4|40.33|37.93|39.59|37.19|0
1651158000000|2022-04-28 15:00:00|39.75|37.35|39.47|37.07|39.87|37.47|39.31|36.91|0
1651158300000|2022-04-28 15:05:00|39.39|36.99|38.76|36.36|39.59|37.19|38.66|36.26|0
1651158600000|2022-04-28 15:10:00|38.82|36.42|38.66|36.26|38.94|36.54|38.66|36.26|0
1651158900000|2022-04-28 15:15:00|38.48|36.08|38.39|35.99|38.82|36.42|38.34|35.94|0
1651159200000|2022-04-28 15:20:00|38.37|35.97|38.69|36.29|38.83|36.43|38.34|35.94|0
1651159500000|2022-04-28 15:25:00|38.63|36.23|38.55|36.15|39.65|37.25|37.81|35.41|0
1651159800000|2022-04-28 15:30:00|38.45|36.05|38.18|35.78|38.75|36.35|38.13|35.73|0
1651160100000|2022-04-28 15:35:00|38.16|35.76|38.84|36.44|38.84|36.44|38.15|35.75|0
1651160400000|2022-04-28 15:40:00|38.85|36.45|39.05|36.65|39.05|36.65|38.64|36.24|0
1651160700000|2022-04-28 15:45:00|39.03|36.63|39.06|36.66|39.37|36.97|38.98|36.58|0
1651161000000|2022-04-28 15:50:00|39.08|36.68|38.68|36.28|39.23|36.83|38.44|36.04|0
1651161300000|2022-04-28 15:55:00|38.69|36.29|38.62|36.22|39.04|36.64|38.6|36.2|0
1651161600000|2022-04-28 16:00:00|38.67|36.27|38.58|36.18|39.1|36.7|38.51|36.11|0
1651161900000|2022-04-28 16:05:00|38.6|36.2|38.88|36.48|39.18|36.78|38.6|36.2|0
1651162200000|2022-04-28 16:10:00|38.84|36.44|38.27|35.87|38.91|36.51|38.27|35.87|0
1651162500000|2022-04-28 16:15:00|38.2|35.8|37.78|35.38|38.29|35.89|37.77|35.37|0
1651162800000|2022-04-28 16:20:00|37.77|35.37|35.43|33.03|37.87|35.47|35.36|32.96|0
1651163100000|2022-04-28 16:25:00|35.41|33.01|34.93|32.53|35.41|33.01|34.93|32.53|0
1651163400000|2022-04-28 16:30:00|34.85|32.45|34.88|32|35.01|32.6|34.65|31.86|0
1651163700000|2022-04-28 16:35:00|34.85|31.97|35.22|32.34|35.6|32.72|34.08|31.2|0
1651164000000|2022-04-28 16:40:00|35.24|32.36|34.1|31.22|35.24|32.36|34.1|31.22|0
1651164300000|2022-04-28 16:45:00|34.07|31.19|33.77|30.89|34.07|31.19|33.44|30.56|0
1651164600000|2022-04-28 16:50:00|33.78|30.9|33.72|30.84|34.13|31.25|33.7|30.82|0
1651164900000|2022-04-28 16:55:00|33.77|30.89|33.43|30.55|34.49|31.61|33.41|30.53|0
1651165200000|2022-04-28 17:00:00|33.37|30.49|33.26|30.38|33.63|30.75|33.23|30.35|0
1651165500000|2022-04-28 17:05:00|33.27|30.39|32.99|30.11|33.44|30.56|32.92|30.04|0
1651165800000|2022-04-28 17:10:00|33.01|30.13|32.49|29.61|33.01|30.13|32.44|29.56|0
1651166100000|2022-04-28 17:15:00|32.52|29.64|32.58|29.7|32.87|29.99|32.39|29.51|0
1651166400000|2022-04-28 17:20:00|32.59|29.71|32.74|29.86|33.28|30.4|32.51|29.63|0
1651166700000|2022-04-28 17:25:00|32.7|29.82|32.49|29.61|32.74|29.86|32.4|29.52|0
1651167000000|2022-04-28 17:30:00|32.47|29.59|32.52|29.64|32.8|29.92|32.35|29.47|0
1651167300000|2022-04-28 17:35:00|32.47|29.59|32.15|29.27|32.59|29.71|32.12|29.24|0
1651167600000|2022-04-28 17:40:00|32.14|29.26|32.42|29.54|32.71|29.83|32.05|29.17|0
1651167900000|2022-04-28 17:45:00|32.45|29.57|32.31|29.43|32.99|30.11|32.22|29.34|0
1651168200000|2022-04-28 17:50:00|32.29|29.41|32.65|29.77|32.78|29.9|32.29|29.41|0
1651168500000|2022-04-28 17:55:00|32.67|29.79|32.2|29.8|32.79|29.97|32.17|29.68|0
1651168800000|2022-04-28 18:00:00|32.18|29.78|32.09|29.69|32.29|29.89|32.03|29.63|0
1651169100000|2022-04-28 18:05:00|32.11|29.71|32.23|29.83|32.39|29.99|32.07|29.67|0
1651169400000|2022-04-28 18:10:00|32.21|29.81|32.29|29.89|32.3|29.9|31.98|29.58|0
1651169700000|2022-04-28 18:15:00|32.25|29.85|32.09|29.69|32.45|30.05|32.09|29.69|0
1651170000000|2022-04-28 18:20:00|32.1|29.7|31.92|29.52|32.3|29.9|31.92|29.52|0
1651170300000|2022-04-28 18:25:00|31.9|29.5|31.98|29.58|32.14|29.74|31.9|29.5|0
1651170600000|2022-04-28 18:30:00|31.96|29.56|32.01|29.61|32.2|29.8|31.83|29.43|0
1651170900000|2022-04-28 18:35:00|31.98|29.58|31.81|29.41|32.04|29.64|31.73|29.33|0
1651171200000|2022-04-28 18:40:00|31.79|29.39|31.48|29.08|31.79|29.39|31.46|29.06|0
1651171500000|2022-04-28 18:45:00|31.46|29.06|31.55|29.15|32.15|29.75|31.45|29.05|0
1651171800000|2022-04-28 18:50:00|31.53|29.13|31.81|29.41|31.81|29.41|31.33|28.93|0
1651172100000|2022-04-28 18:55:00|31.84|29.44|31.82|29.42|31.93|29.53|31.62|29.22|0
1651172400000|2022-04-28 19:00:00|31.9|29.5|31.81|29.41|32.06|29.66|31.63|29.23|0
1651172700000|2022-04-28 19:05:00|31.84|29.44|31.87|28.99|31.93|29.44|31.58|28.91|0
1651173000000|2022-04-28 19:10:00|31.88|29|32.09|29.21|32.19|29.31|31.88|29|0
1651173300000|2022-04-28 19:15:00|32.12|29.24|31.82|28.94|32.21|29.33|31.82|28.94|0
1651173600000|2022-04-28 19:20:00|31.8|28.92|31.85|28.97|32.1|29.22|31.73|28.85|0
1651173900000|2022-04-28 19:25:00|31.89|29.01|32.34|29.46|32.35|29.47|31.87|28.99|0
1651174200000|2022-04-28 19:30:00|32.35|29.47|33.04|30.16|33.08|30.2|32.28|29.4|0
1651174500000|2022-04-28 19:35:00|33.02|30.14|33.14|30.26|33.37|30.49|32.87|29.99|0
1651174800000|2022-04-28 19:40:00|33.16|30.28|33.35|30.47|33.43|30.55|32.78|29.9|0
1651175100000|2022-04-28 19:45:00|33.4|30.52|33.94|31.06|34.21|31.33|32.8|29.92|0
1651175400000|2022-04-28 19:50:00|34.04|31.16|34.1|31.22|34.46|31.58|33.99|31.11|0
1651175700000|2022-04-28 19:55:00|34.18|31.3|34.03|31.15|34.85|31.97|34.03|31.15|0
1651176000000|2022-04-28 20:00:00|33.94|31.06|35.16|32.28|35.91|33.03|33.91|31.03|0
1651176300000|2022-04-28 20:05:00|35.19|32.31|35.7|32.82|35.82|32.94|34.76|31.88|0
1651176600000|2022-04-28 20:10:00|35.8|32.92|35.96|33.08|36.01|33.13|35.44|32.56|0
1651176900000|2022-04-28 20:15:00|36.14|32.78|36.11|32.75|36.37|33.01|35.97|32.61|0
1651177200000|2022-04-28 20:20:00|36.1|32.74|35.9|32.54|36.26|32.9|35.69|32.33|0
1651177500000|2022-04-28 20:25:00|35.88|32.52|35.8|32.44|36.05|32.69|35.73|32.37|0
1651177800000|2022-04-28 20:30:00|35.77|32.41|35.15|31.23|35.77|32.41|34.18|30.72|0
1651178100000|2022-04-28 20:35:00|35.13|31.21|35.41|31.49|35.48|31.56|34.88|30.96|0
1651178400000|2022-04-28 20:40:00|35.4|31.48|35.07|31.15|35.61|31.69|34.99|31.07|0
1651178700000|2022-04-28 20:45:00|35.1|31.18|36.01|32.09|36.04|32.12|35.08|31.16|0
1651179000000|2022-04-28 20:50:00|36|32.08|35.24|32.44|36.07|32.67|35.21|32.01|0
1651179300000|2022-04-28 20:55:00|35.27|32.47|35.3|32.5|35.41|32.61|35.02|32.22|0
1651179600000|2022-04-28 21:00:00|35.33|32.53|35.49|32.69|35.57|32.77|35.15|32.35|0
1651179900000|2022-04-28 21:05:00|35.48|32.68|35.69|32.89|35.74|32.94|35.47|32.67|0
1651180200000|2022-04-28 21:10:00|35.68|32.88|36.04|33.24|36.04|33.24|35.53|32.73|0
1651180500000|2022-04-28 21:15:00|36.03|33.23|36.08|33.28|36.13|33.33|35.94|33.14|0
1651180800000|2022-04-28 21:20:00|36.06|33.26|36.74|33.94|36.96|34.16|36.04|33.24|0
1651181100000|2022-04-28 21:25:00|36.75|33.95|36.55|33.75|36.83|34.03|36.42|33.62|0
1651181400000|2022-04-28 21:30:00|36.52|33.72|36.56|33.76|36.66|33.86|36.51|33.71|0
1651181700000|2022-04-28 21:35:00|36.55|33.75|36.53|33.73|36.67|33.87|36.53|33.73|0
1651182000000|2022-04-28 21:40:00|36.52|33.72|36.55|33.75|36.55|33.75|36.31|33.51|0
1651182300000|2022-04-28 21:45:00|36.57|33.77|36.16|33.36|36.57|33.77|36.12|33.32|0
1651182600000|2022-04-28 21:50:00|36.15|33.35|36.11|33.31|36.2|33.4|36.04|33.24|0
1651182900000|2022-04-28 21:55:00|36.12|33.32|36.08|33.28|36.13|33.33|35.94|33.14|0
1651183200000|2022-04-28 22:00:00|36.52|33.72|36.17|33.37|36.92|34.12|36.15|33.35|0
1651183500000|2022-04-28 22:05:00|36.16|33.36|36.12|33.32|36.24|33.44|36.02|33.22|0
1651183800000|2022-04-28 22:10:00|36.14|33.34|36.05|33.25|36.3|33.5|35.95|33.15|0
1651184100000|2022-04-28 22:15:00|35.99|33.19|35.95|33.15|36|33.2|35.82|33.02|0
1651184400000|2022-04-28 22:20:00|35.93|33.13|35.97|33.17|36|33.2|35.72|32.92|0
1651184700000|2022-04-28 22:25:00|35.95|33.15|36.05|33.25|36.2|33.4|35.92|33.12|0
1651185000000|2022-04-28 22:30:00|36.06|33.26|35.95|33.15|36.06|33.26|35.8|33|0
1651185300000|2022-04-28 22:35:00|35.93|33.13|36.05|33.25|36.08|33.28|35.93|33.13|0
1651185600000|2022-04-28 22:40:00|36.06|33.26|36.28|33.48|36.38|33.58|36.03|33.23|0
1651185900000|2022-04-28 22:45:00|36.33|33.53|36.33|33.53|36.38|33.58|36.21|33.41|0
1651186200000|2022-04-28 22:50:00|36.34|33.54|36.39|33.59|36.44|33.64|36.31|33.51|0
1651186500000|2022-04-28 22:55:00|36.37|33.57|36.26|33.46|36.39|33.59|36.24|33.44|0
1651186800000|2022-04-28 23:00:00|36.24|33.44|36.35|33.55|36.41|33.61|36.24|33.44|0
1651187100000|2022-04-28 23:05:00|36.37|33.57|36.3|33.5|36.41|33.61|36.3|33.5|0
1651187400000|2022-04-28 23:10:00|36.31|33.51|36.28|33.48|36.35|33.55|36.25|33.45|0
1651187700000|2022-04-28 23:15:00|36.31|33.51|36.07|33.27|36.37|33.57|36.04|33.24|0
1651188000000|2022-04-28 23:20:00|36.08|33.28|36.1|33.3|36.11|33.31|35.98|33.18|0
1651188300000|2022-04-28 23:25:00|36.08|33.28|36.07|33.27|36.15|33.35|36.06|33.26|0
1651188600000|2022-04-28 23:30:00|36.08|33.28|36.21|33.41|36.23|33.43|36.01|33.21|0
1651188900000|2022-04-28 23:35:00|36.2|33.4|36.27|33.47|36.32|33.52|36.16|33.36|0
1651189200000|2022-04-28 23:40:00|36.26|33.46|36.31|33.51|36.36|33.56|36.26|33.46|0
1651189500000|2022-04-28 23:45:00|36.29|33.49|36.25|33.45|36.34|33.54|36.25|33.45|0
1651189800000|2022-04-28 23:50:00|36.27|33.47|36.23|33.43|36.3|33.5|36.22|33.42|0
1651190100000|2022-04-28 23:55:00|36.22|33.42|36.25|33.45|36.28|33.48|36.22|33.42|0
1651190400000|2022-04-29 00:00:00|36.23|33.43|36.17|33.37|36.27|33.47|36.15|33.35|0
1651190700000|2022-04-29 00:05:00|36.18|33.38|36.1|33.3|36.18|33.38|36.09|33.29|0
1651191000000|2022-04-29 00:10:00|36.11|33.31|35.86|33.06|36.11|33.31|35.85|33.05|0
1651191300000|2022-04-29 00:15:00|35.85|33.05|35.67|32.87|35.85|33.05|35.59|32.79|0
1651191600000|2022-04-29 00:20:00|35.65|32.85|35.42|32.62|35.65|32.85|35.4|32.6|0
1651191900000|2022-04-29 00:25:00|35.44|32.64|35.4|32.6|35.45|32.65|35.33|32.53|0
1651192200000|2022-04-29 00:30:00|35.39|32.59|35.13|32.33|35.45|32.65|35.1|32.3|0
1651192500000|2022-04-29 00:35:00|35.12|32.32|35.16|32.36|35.18|32.38|35.03|32.23|0
1651192800000|2022-04-29 00:40:00|35.14|32.34|35.24|32.44|35.29|32.49|35.14|32.34|0
1651193100000|2022-04-29 00:45:00|35.26|32.46|35.23|32.43|35.29|32.49|35.21|32.41|0
1651193400000|2022-04-29 00:50:00|35.22|32.42|35.29|32.49|35.3|32.5|35.12|32.32|0
1651193700000|2022-04-29 00:55:00|35.3|32.5|35.12|32.32|35.32|32.52|35.11|32.31|0
1651194000000|2022-04-29 01:00:00|35.11|32.31|35.2|32.4|35.2|32.4|35.06|32.26|0
1651194300000|2022-04-29 01:05:00|35.18|32.38|35.08|32.28|35.18|32.38|35.05|32.25|0
1651194600000|2022-04-29 01:10:00|35.07|32.27|35.1|32.3|35.15|32.35|35|32.2|0
1651194900000|2022-04-29 01:15:00|35.08|32.28|34.81|32.01|35.12|32.32|34.76|31.96|0
1651195200000|2022-04-29 01:20:00|34.8|32|34.85|32.05|34.98|32.18|34.78|31.98|0
1651195500000|2022-04-29 01:25:00|34.84|32.04|34.69|31.89|34.85|32.05|34.56|31.76|0
1651195800000|2022-04-29 01:30:00|34.67|31.87|34.48|31.68|34.68|31.88|34.42|31.62|0
1651196100000|2022-04-29 01:35:00|34.47|31.67|34.39|31.59|34.48|31.68|34.34|31.54|0
1651196400000|2022-04-29 01:40:00|34.37|31.57|34.27|31.47|34.4|31.6|34.18|31.38|0
1651196700000|2022-04-29 01:45:00|34.26|31.46|34.29|31.49|34.34|31.54|34.21|31.41|0
1651197000000|2022-04-29 01:50:00|34.3|31.5|34.35|31.55|34.4|31.6|34.26|31.46|0
1651197300000|2022-04-29 01:55:00|34.34|31.54|34.4|31.6|34.4|31.6|34.29|31.49|0
1651197600000|2022-04-29 02:00:00|34.37|31.57|34.34|31.54|34.41|31.61|34.32|31.52|0
1651197900000|2022-04-29 02:05:00|34.35|31.55|34.31|31.51|34.4|31.6|34.3|31.5|0
1651198200000|2022-04-29 02:10:00|34.3|31.5|34.49|31.69|34.5|31.7|34.23|31.43|0
1651198500000|2022-04-29 02:15:00|34.47|31.67|34.47|31.67|34.49|31.69|34.41|31.61|0
1651198800000|2022-04-29 02:20:00|34.44|31.64|34.43|31.63|34.5|31.7|34.42|31.62|0
1651199100000|2022-04-29 02:25:00|34.45|31.65|34.47|31.67|34.61|31.81|34.45|31.65|0
1651199400000|2022-04-29 02:30:00|34.48|31.68|34.65|31.85|34.67|31.87|34.48|31.68|0
1651199700000|2022-04-29 02:35:00|34.64|31.84|34.75|31.95|34.77|31.97|34.57|31.77|0
1651200000000|2022-04-29 02:40:00|34.77|31.97|34.73|31.93|34.86|32.06|34.72|31.92|0
1651200300000|2022-04-29 02:45:00|34.72|31.92|34.63|31.83|34.72|31.92|34.57|31.77|0
1651200600000|2022-04-29 02:50:00|34.62|31.82|34.56|31.76|34.62|31.82|34.51|31.71|0
1651200900000|2022-04-29 02:55:00|34.54|31.74|34.61|31.81|34.66|31.86|34.5|31.7|0
1651201200000|2022-04-29 03:00:00|34.6|31.8|34.56|31.76|34.6|31.8|34.53|31.73|0
1651201500000|2022-04-29 03:05:00|34.58|31.78|34.63|31.83|34.68|31.88|34.56|31.76|0
1651201800000|2022-04-29 03:10:00|34.64|31.84|34.74|31.94|34.82|32.02|34.63|31.83|0
1651202100000|2022-04-29 03:15:00|34.71|31.91|34.53|31.73|34.77|31.97|34.5|31.7|0
1651202400000|2022-04-29 03:20:00|34.51|31.71|34.69|31.89|34.69|31.89|34.5|31.7|0
1651202700000|2022-04-29 03:25:00|34.68|31.88|34.45|31.65|34.7|31.9|34.37|31.57|0
1651203000000|2022-04-29 03:30:00|34.44|31.64|34.42|31.62|34.47|31.67|34.37|31.57|0
1651203300000|2022-04-29 03:35:00|34.4|31.6|34.57|31.77|34.61|31.81|34.4|31.6|0
1651203600000|2022-04-29 03:40:00|34.55|31.75|34.54|31.74|34.66|31.86|34.5|31.7|0
1651203900000|2022-04-29 03:45:00|34.55|31.75|34.57|31.77|34.58|31.78|34.44|31.64|0
1651204200000|2022-04-29 03:50:00|34.56|31.76|34.69|31.89|34.71|31.91|34.41|31.61|0
1651204500000|2022-04-29 03:55:00|34.68|31.88|34.51|31.71|34.79|31.99|34.48|31.68|0
1651204800000|2022-04-29 04:00:00|34.5|31.7|34.59|31.79|34.62|31.82|34.39|31.59|0
1651205100000|2022-04-29 04:05:00|34.6|31.8|34.55|31.75|34.66|31.86|34.54|31.74|0
1651205400000|2022-04-29 04:10:00|34.56|31.76|34.59|31.79|34.61|31.81|34.53|31.73|0
1651205700000|2022-04-29 04:15:00|34.6|31.8|34.56|31.76|34.62|31.82|34.54|31.74|0
1651206000000|2022-04-29 04:20:00|34.57|31.77|34.59|31.79|34.6|31.8|34.51|31.71|0
1651206300000|2022-04-29 04:25:00|34.58|31.78|34.54|31.74|34.59|31.79|34.51|31.71|0
1651206600000|2022-04-29 04:30:00|34.55|31.75|34.49|31.69|34.58|31.78|34.46|31.66|0
1651206900000|2022-04-29 04:35:00|34.5|31.7|34.55|31.75|34.57|31.77|34.46|31.66|0
1651207200000|2022-04-29 04:40:00|34.54|31.74|34.5|31.7|34.56|31.76|34.48|31.68|0
1651207500000|2022-04-29 04:45:00|34.52|31.72|34.45|31.65|34.58|31.78|34.45|31.65|0
1651207800000|2022-04-29 04:50:00|34.43|31.63|34.45|31.65|34.56|31.76|34.4|31.6|0
1651208100000|2022-04-29 04:55:00|34.44|31.64|34.38|31.58|34.46|31.66|34.34|31.54|0
1651208400000|2022-04-29 05:00:00|34.4|31.6|34.08|31.28|34.4|31.6|34.03|31.23|0
1651208700000|2022-04-29 05:05:00|34.07|31.27|33.97|31.17|34.1|31.3|33.95|31.15|0
1651209000000|2022-04-29 05:10:00|33.99|31.19|34.03|31.23|34.08|31.28|33.97|31.17|0
1651209300000|2022-04-29 05:15:00|34.02|31.22|34.16|31.36|34.17|31.37|34.02|31.22|0
1651209600000|2022-04-29 05:20:00|34.14|31.34|34.26|31.46|34.42|31.62|34.12|31.32|0
1651209900000|2022-04-29 05:25:00|34.28|31.48|34.2|31.4|34.3|31.5|34.18|31.38|0
1651210200000|2022-04-29 05:30:00|34.18|31.38|34.68|31.88|34.79|31.99|34.18|31.38|0
1651210500000|2022-04-29 05:35:00|34.69|31.89|34.58|31.78|34.71|31.91|34.53|31.73|0
1651210800000|2022-04-29 05:40:00|34.56|31.76|34.62|31.82|34.66|31.86|34.54|31.74|0
1651211100000|2022-04-29 05:45:00|34.59|31.79|34.64|31.84|34.65|31.85|34.56|31.76|0
1651211400000|2022-04-29 05:50:00|34.65|31.85|34.84|32.04|34.87|32.07|34.64|31.84|0
1651211700000|2022-04-29 05:55:00|34.87|32.07|34.71|31.91|34.95|32.15|34.7|31.9|0
1651212000000|2022-04-29 06:00:00|34.73|31.93|34.56|31.76|34.96|32.16|34.56|31.76|0
1651212300000|2022-04-29 06:05:00|34.54|31.74|34.36|31.56|34.55|31.75|34.25|31.45|0
1651212600000|2022-04-29 06:10:00|34.39|31.59|34.63|31.83|34.74|31.94|34.39|31.59|0
1651212900000|2022-04-29 06:15:00|34.61|31.81|34.58|31.78|34.75|31.95|34.42|31.62|0
1651213200000|2022-04-29 06:20:00|34.61|31.81|34.4|31.6|34.67|31.87|34.35|31.55|0
1651213500000|2022-04-29 06:25:00|34.43|31.63|34.39|31.59|34.53|31.73|34.32|31.52|0
1651213800000|2022-04-29 06:30:00|34.4|31.6|34.29|31.49|34.48|31.68|34.23|31.43|0
1651214100000|2022-04-29 06:35:00|34.28|31.48|34.21|31.41|34.28|31.48|34.12|31.32|0
1651214400000|2022-04-29 06:40:00|34.24|31.44|34.22|31.42|34.32|31.52|34.19|31.39|0
1651214700000|2022-04-29 06:45:00|34.27|31.47|34.38|31.58|34.4|31.6|34.14|31.34|0
1651215000000|2022-04-29 06:50:00|34.36|31.56|34.57|31.77|34.6|31.8|34.33|31.53|0
1651215300000|2022-04-29 06:55:00|34.6|31.8|34.94|32.14|34.99|32.19|34.52|31.72|0
1651215600000|2022-04-29 07:00:00|34.89|32.09|34.95|32.15|35.44|32.64|34.86|32.06|0
1651215900000|2022-04-29 07:05:00|34.74|32.34|35.01|32.61|35.36|32.96|34.74|32.34|0
1651216200000|2022-04-29 07:10:00|34.99|32.59|35.28|32.88|35.33|32.93|34.95|32.55|0
1651216500000|2022-04-29 07:15:00|35.29|32.89|35.18|32.78|35.31|32.91|35.05|32.65|0
1651216800000|2022-04-29 07:20:00|35.17|32.77|35|32.6|35.17|32.77|34.85|32.45|0
1651217100000|2022-04-29 07:25:00|35.06|32.66|34.98|32.58|35.23|32.83|34.84|32.44|0
1651217400000|2022-04-29 07:30:00|34.97|32.57|34.8|32.4|34.97|32.57|34.72|32.32|0
1651217700000|2022-04-29 07:35:00|34.81|32.41|34.63|32.23|34.81|32.41|34.51|32.11|0
1651218000000|2022-04-29 07:40:00|34.61|32.21|34.53|32.13|35|32.6|34.45|32.05|0
1651218300000|2022-04-29 07:45:00|34.56|32.16|34.42|32.02|34.69|32.29|34.37|31.97|0
1651218600000|2022-04-29 07:50:00|34.41|32.01|34.46|32.06|34.68|32.28|34.23|31.83|0
1651218900000|2022-04-29 07:55:00|34.47|32.07|34.62|32.22|34.71|32.31|34.43|32.03|0
1651219200000|2022-04-29 08:00:00|34.58|32.18|34.44|32.04|34.71|32.31|34.39|31.99|0
1651219500000|2022-04-29 08:05:00|34.42|32.02|34.5|32.1|34.66|32.26|34.31|31.91|0
1651219800000|2022-04-29 08:10:00|34.49|32.09|34.46|32.06|34.53|32.13|34.39|31.99|0
1651220100000|2022-04-29 08:15:00|34.45|32.05|34.58|32.18|34.63|32.23|34.32|31.92|0
1651220400000|2022-04-29 08:20:00|34.6|32.2|34.8|32.4|34.82|32.42|34.58|32.18|0
1651220700000|2022-04-29 08:25:00|34.85|32.45|34.45|32.05|35.01|32.61|34.45|32.05|0
1651221000000|2022-04-29 08:30:00|34.47|32.07|34.81|32.41|34.81|32.41|34.45|32.05|0
1651221300000|2022-04-29 08:35:00|34.82|32.42|35.09|32.69|35.09|32.69|34.72|32.32|0
1651221600000|2022-04-29 08:40:00|35.07|32.67|35.12|32.72|35.17|32.77|34.89|32.49|0
1651221900000|2022-04-29 08:45:00|35.17|32.77|34.88|32.48|35.17|32.77|34.8|32.4|0
1651222200000|2022-04-29 08:50:00|34.91|32.51|34.99|32.59|35.05|32.65|34.85|32.45|0
1651222500000|2022-04-29 08:55:00|34.98|32.58|35.02|32.62|35.13|32.73|34.95|32.55|0
1651222800000|2022-04-29 09:00:00|35.01|32.61|35.13|32.73|35.31|32.91|34.76|32.36|0
1651223100000|2022-04-29 09:05:00|35.11|32.71|35.44|33.04|35.5|33.1|35.11|32.71|0
1651223400000|2022-04-29 09:10:00|35.42|33.02|35.48|33.08|35.5|33.1|35.36|32.96|0
1651223700000|2022-04-29 09:15:00|35.5|33.1|35.45|33.05|35.62|33.22|35.42|33.02|0
1651224000000|2022-04-29 09:20:00|35.47|33.07|35.36|32.96|35.55|33.15|35.24|32.84|0
1651224300000|2022-04-29 09:25:00|35.39|32.99|35.64|33.24|35.71|33.31|35.38|32.98|0
1651224600000|2022-04-29 09:30:00|35.68|33.28|35.64|33.24|35.78|33.38|35.45|33.05|0
1651224900000|2022-04-29 09:35:00|35.63|33.23|35.52|33.12|35.72|33.32|35.49|33.09|0
1651225200000|2022-04-29 09:40:00|35.53|33.13|35.76|33.36|35.88|33.48|35.36|32.96|0
1651225500000|2022-04-29 09:45:00|35.77|33.37|35.76|33.36|35.87|33.47|35.71|33.31|0
1651225800000|2022-04-29 09:50:00|35.71|33.31|35.92|33.52|35.94|33.54|35.66|33.26|0
1651226100000|2022-04-29 09:55:00|35.9|33.5|35.75|33.35|35.95|33.55|35.72|33.32|0
1651226400000|2022-04-29 10:00:00|35.74|33.34|35.48|33.08|35.78|33.38|35.37|32.97|0
1651226700000|2022-04-29 10:05:00|35.49|33.09|35.52|33.12|35.63|33.23|35.49|33.09|0
1651227000000|2022-04-29 10:10:00|35.53|33.13|35.71|33.31|35.84|33.44|35.53|33.13|0
1651227300000|2022-04-29 10:15:00|35.73|33.33|35.73|33.33|35.8|33.4|35.55|33.15|0
1651227600000|2022-04-29 10:20:00|35.74|33.34|35.91|33.51|35.93|33.53|35.73|33.33|0
1651227900000|2022-04-29 10:25:00|35.86|33.46|36.09|33.69|36.19|33.79|35.84|33.44|0
1651228200000|2022-04-29 10:30:00|36.1|33.7|36.02|33.62|36.19|33.79|35.95|33.55|0
1651228500000|2022-04-29 10:35:00|36.05|33.65|36.16|33.76|36.2|33.8|36.02|33.62|0
1651228800000|2022-04-29 10:40:00|36.15|33.75|36.37|33.97|36.66|34.26|36.07|33.67|0
1651229100000|2022-04-29 10:45:00|36.39|33.99|36.38|33.98|36.45|34.05|36.28|33.88|0
1651229400000|2022-04-29 10:50:00|36.4|34|36.23|33.83|36.4|34|36.18|33.78|0
1651229700000|2022-04-29 10:55:00|36.25|33.85|36.36|33.96|36.5|34.1|36.21|33.81|0
1651230000000|2022-04-29 11:00:00|36.35|33.95|36.38|33.98|36.54|34.14|36.16|33.76|0
1651230300000|2022-04-29 11:05:00|36.34|33.94|36.27|33.87|36.39|33.99|36.21|33.81|0
1651230600000|2022-04-29 11:10:00|36.26|33.86|36.5|34.1|36.61|34.21|36.26|33.86|0
1651230900000|2022-04-29 11:15:00|36.51|34.11|36.26|33.86|36.53|34.13|36.24|33.84|0
1651231200000|2022-04-29 11:20:00|36.22|33.82|36.15|33.75|36.29|33.89|36.12|33.72|0
1651231500000|2022-04-29 11:25:00|36.14|33.74|36.24|33.84|36.35|33.95|36.05|33.65|0
1651231800000|2022-04-29 11:30:00|36.25|33.85|36.48|34.08|36.49|34.09|36.1|33.7|0
1651232100000|2022-04-29 11:35:00|36.49|34.09|36.46|34.06|36.59|34.19|36.45|34.05|0
1651232400000|2022-04-29 11:40:00|36.5|34.1|36.6|34.2|36.7|34.3|36.47|34.07|0
1651232700000|2022-04-29 11:45:00|36.61|34.21|36.65|34.25|36.7|34.3|36.44|34.04|0
1651233000000|2022-04-29 11:50:00|36.66|34.26|36.67|34.27|36.85|34.45|36.65|34.25|0
1651233300000|2022-04-29 11:55:00|36.68|34.28|36.59|34.19|36.68|34.28|36.41|34.01|0
1651233600000|2022-04-29 12:00:00|36.6|34.2|36.44|34.04|36.66|34.26|36.39|33.99|0
1651233900000|2022-04-29 12:05:00|36.42|34.02|36.25|33.85|36.52|34.12|36.22|33.82|0
1651234200000|2022-04-29 12:10:00|36.24|33.84|36.27|33.87|36.44|34.04|36.22|33.82|0
1651234500000|2022-04-29 12:15:00|36.25|33.85|36.07|33.67|36.29|33.89|36.05|33.65|0
1651234800000|2022-04-29 12:20:00|36.05|33.65|35.62|33.22|36.07|33.67|35.6|33.2|0
1651235100000|2022-04-29 12:25:00|35.6|33.2|35.62|33.22|36.15|33.75|35.6|33.2|0
1651235400000|2022-04-29 12:30:00|35.63|33.23|36.08|33.68|36.34|33.94|35.63|33.23|0
1651235700000|2022-04-29 12:35:00|36.15|33.75|36.48|34.08|36.67|34.27|36.15|33.75|0
1651236000000|2022-04-29 12:40:00|36.46|34.06|36.14|33.74|36.53|34.13|36.04|33.64|0
1651236300000|2022-04-29 12:45:00|36.13|33.73|35.91|33.51|36.24|33.84|35.79|33.39|0
1651236600000|2022-04-29 12:50:00|35.99|33.59|36.04|33.64|36.08|33.68|35.83|33.43|0
1651236900000|2022-04-29 12:55:00|36.06|33.66|36.42|34.02|36.42|34.02|35.97|33.57|0
1651237200000|2022-04-29 13:00:00|36.47|34.07|36.5|34.1|36.56|34.16|36.27|33.87|0
1651237500000|2022-04-29 13:05:00|36.49|34.09|36.98|34.58|36.99|34.59|36.47|34.07|0
1651237800000|2022-04-29 13:10:00|36.99|34.59|37.15|34.75|37.2|34.8|36.91|34.51|0
1651238100000|2022-04-29 13:15:00|37.13|34.73|36.91|34.51|37.2|34.8|36.84|34.44|0
1651238400000|2022-04-29 13:20:00|36.96|34.56|36.4|34|36.99|34.59|36.33|33.93|0
1651238700000|2022-04-29 13:25:00|36.38|33.98|36.39|33.99|36.56|34.16|36.29|33.89|0
1651239000000|2022-04-29 13:30:00|36.37|33.97|35.67|33.27|36.73|34.33|35.5|33.1|0
1651239300000|2022-04-29 13:35:00|35.65|33.25|36.41|34.01|36.63|34.23|35.35|32.95|0
1651239600000|2022-04-29 13:40:00|36.36|33.96|37.05|34.65|37.06|34.66|36.04|33.64|0
1651239900000|2022-04-29 13:45:00|36.97|34.57|36.59|34.19|37.14|34.74|36.42|34.02|0
1651240200000|2022-04-29 13:50:00|36.61|34.21|35|32.6|36.89|34.49|34.95|32.55|0
1651240500000|2022-04-29 13:55:00|34.89|32.49|32.93|30.53|34.89|32.49|32.83|30.43|0
1651240800000|2022-04-29 14:00:00|32.92|30.52|33.38|30.98|33.42|31.02|32.85|30.45|0
1651241100000|2022-04-29 14:05:00|33.39|30.99|33.69|31.29|33.96|31.56|33.31|30.91|0
1651241400000|2022-04-29 14:10:00|33.66|31.26|33.8|31.4|33.98|31.58|33.4|31|0
1651241700000|2022-04-29 14:15:00|33.83|31.43|35.05|32.65|35.16|32.76|33.37|30.97|0
1651242000000|2022-04-29 14:20:00|35.11|32.71|35.31|32.91|35.5|33.1|34.92|32.52|0
1651242300000|2022-04-29 14:25:00|35.34|32.94|35.86|33.46|35.96|33.56|35.19|32.79|0
1651242600000|2022-04-29 14:30:00|35.88|33.48|35.71|33.31|35.98|33.58|33.81|31.41|0
1651242900000|2022-04-29 14:35:00|35.66|33.26|35.66|33.26|36.08|33.68|35.54|33.14|0
1651243200000|2022-04-29 14:40:00|35.65|33.25|35.8|33.4|36.11|33.71|35.6|33.2|0
1651243500000|2022-04-29 14:45:00|35.82|33.42|36.18|33.78|36.23|33.83|35.8|33.4|0
1651243800000|2022-04-29 14:50:00|36.21|33.81|36.02|33.62|36.38|33.98|35.96|33.56|0
1651244100000|2022-04-29 14:55:00|36|33.6|35.83|33.43|36.14|33.74|35.75|33.35|0
1651244400000|2022-04-29 15:00:00|35.92|33.52|36|33.6|36.38|33.98|35.9|33.5|0
1651244700000|2022-04-29 15:05:00|36.04|33.64|36.1|33.7|36.17|33.77|35.54|33.14|0
1651245000000|2022-04-29 15:10:00|36.09|33.69|36.12|33.72|36.6|34.2|35.95|33.55|0
1651245300000|2022-04-29 15:15:00|36.22|33.82|35.96|33.56|36.31|33.91|35.95|33.55|0
1651245600000|2022-04-29 15:20:00|35.91|33.51|35.82|33.42|36.23|33.83|35.61|33.21|0
1651245900000|2022-04-29 15:25:00|35.81|33.41|35.74|33.34|36.08|33.68|35.65|33.25|0
1651246200000|2022-04-29 15:30:00|35.77|33.37|35.45|33.05|35.87|33.47|35|32.6|0
1651246500000|2022-04-29 15:35:00|35.42|33.02|35.67|33.27|35.67|33.27|35.18|32.78|0
1651246800000|2022-04-29 15:40:00|35.72|33.32|35.25|32.85|35.79|33.39|35.21|32.81|0
1651247100000|2022-04-29 15:45:00|35.23|32.83|35.36|32.96|35.45|33.05|34.9|32.5|0
1651247400000|2022-04-29 15:50:00|35.42|33.02|36.04|33.64|36.29|33.89|34.22|31.82|0
1651247700000|2022-04-29 15:55:00|36.02|33.62|36.64|34.24|36.69|34.29|35.9|33.5|0
1651248000000|2022-04-29 16:00:00|36.65|34.25|37.54|35.14|37.57|35.17|36.6|34.2|0
1651248300000|2022-04-29 16:05:00|37.55|35.15|37.68|35.28|37.77|35.37|37.44|35.04|0
1651248600000|2022-04-29 16:10:00|37.69|35.29|37.5|35.1|37.73|35.33|37.36|34.96|0
1651248900000|2022-04-29 16:15:00|37.55|35.15|38.03|35.63|38.07|35.67|36.67|34.27|0
1651249200000|2022-04-29 16:20:00|38|35.6|37.58|35.18|38|35.6|37.24|34.84|0
1651249500000|2022-04-29 16:25:00|37.54|35.14|37.89|35.49|37.98|35.58|37.4|35|0
1651249800000|2022-04-29 16:30:00|37.93|35.53|38|35.6|38.14|35.74|37.8|35.4|0
1651250100000|2022-04-29 16:35:00|37.98|35.58|37.96|35.56|38.14|35.74|37.82|35.42|0
1651250400000|2022-04-29 16:40:00|37.98|35.58|38.4|36|38.42|36.02|37.92|35.52|0
1651250700000|2022-04-29 16:45:00|38.35|35.95|38.42|36.02|38.46|36.06|38.17|35.77|0
1651251000000|2022-04-29 16:50:00|38.44|36.04|39.04|36.64|39.04|36.64|38.42|36.02|0
1651251300000|2022-04-29 16:55:00|39|36.6|38.69|36.29|39|36.6|38.53|36.13|0
1651251600000|2022-04-29 17:00:00|38.74|36.34|38.15|35.75|38.74|36.34|38.02|35.62|0
1651251900000|2022-04-29 17:05:00|38.19|35.79|38.52|36.12|38.65|36.25|38.19|35.79|0
1651252200000|2022-04-29 17:10:00|38.54|36.14|38.25|35.85|38.63|36.23|38.25|35.85|0
1651252500000|2022-04-29 17:15:00|38.24|35.84|38.04|35.64|38.32|35.92|37.94|35.54|0
1651252800000|2022-04-29 17:20:00|38.05|35.65|37.61|35.21|38.21|35.81|37.61|35.21|0
1651253100000|2022-04-29 17:25:00|37.64|35.24|37.78|35.38|37.82|35.42|37.26|34.86|0
1651253400000|2022-04-29 17:30:00|37.84|35.44|37.55|35.15|37.84|35.44|37.38|34.98|0
1651253700000|2022-04-29 17:35:00|37.59|35.19|37.51|35.11|37.67|35.27|37.02|34.62|0
1651254000000|2022-04-29 17:40:00|37.5|35.1|38.03|35.63|38.22|35.82|37.5|35.1|0
1651254300000|2022-04-29 17:45:00|38.08|35.68|38.4|36|38.42|36.02|38.04|35.64|0
1651254600000|2022-04-29 17:50:00|38.31|35.91|38.44|36.04|38.47|36.07|38.22|35.82|0
1651254900000|2022-04-29 17:55:00|38.51|36.11|38.51|36.11|38.58|36.18|38.34|35.94|0
1651255200000|2022-04-29 18:00:00|38.52|36.12|38.81|36.41|38.92|36.52|38.43|36.03|0
1651255500000|2022-04-29 18:05:00|38.79|36.39|39.68|37.28|39.68|37.28|38.76|36.36|0
1651255800000|2022-04-29 18:10:00|39.7|37.3|39.58|37.18|39.9|37.5|39.42|37.02|0
1651256100000|2022-04-29 18:15:00|39.57|37.17|39.49|37.09|39.58|37.18|38.96|36.56|0
1651256400000|2022-04-29 18:20:00|39.47|37.07|39.99|37.59|40.06|37.66|39.47|37.07|0
1651256700000|2022-04-29 18:25:00|39.97|37.57|39.89|37.49|40.01|37.61|39.75|37.35|0
1651257000000|2022-04-29 18:30:00|39.91|37.51|40.02|37.62|40.15|37.75|39.69|37.29|0
1651257300000|2022-04-29 18:35:00|40.03|37.63|40.54|38.14|40.54|38.14|39.84|37.44|0
1651257600000|2022-04-29 18:40:00|40.51|38.11|40.32|37.92|40.51|38.11|40.32|37.92|0
1651257900000|2022-04-29 18:45:00|40.26|37.86|41.27|38.87|41.27|38.87|38.85|36.45|0
1651258200000|2022-04-29 18:50:00|41.25|38.85|41.48|39.08|41.48|39.08|41.16|38.76|0
1651258500000|2022-04-29 18:55:00|41.5|39.1|41|38.6|41.62|39.22|40.85|38.45|0
1651258800000|2022-04-29 19:00:00|41.04|38.64|41.16|38.76|41.46|39.06|40.96|38.56|0
1651259100000|2022-04-29 19:05:00|41.11|38.71|41.82|39.42|41.84|39.44|41.11|38.71|0
1651259400000|2022-04-29 19:10:00|41.81|39.41|42.19|39.79|42.33|39.93|41.67|39.27|0
1651259700000|2022-04-29 19:15:00|42.23|39.83|42.16|39.76|43.57|41.17|42.08|39.68|0
1651260000000|2022-04-29 19:20:00|42.12|39.72|41.93|39.53|42.44|40.04|41.75|39.35|0
1651260300000|2022-04-29 19:25:00|41.92|39.52|41.81|39.41|42.31|39.91|41.54|39.14|0
1651260600000|2022-04-29 19:30:00|41.79|39.39|41.39|38.99|41.97|39.57|41.14|38.74|0
1651260900000|2022-04-29 19:35:00|41.5|39.1|41.4|39|41.71|39.31|41.04|38.64|0
1651261200000|2022-04-29 19:40:00|41.35|38.95|41.71|39.31|41.83|39.43|40.98|38.58|0
1651261500000|2022-04-29 19:45:00|41.77|39.37|43.15|40.75|43.19|40.79|41.67|39.27|0
1651261800000|2022-04-29 19:50:00|43.13|40.73|43.94|41.54|44.12|41.72|43.13|40.73|0
1651262100000|2022-04-29 19:55:00|44|41.6|43.77|41.37|44.69|42.29|42.71|40.31|0
1651262400000|2022-04-29 20:00:00|43.9|41.5|43.79|41.39|44.08|41.68|43.47|41.07|0
1651262700000|2022-04-29 20:05:00|43.73|41.33|43.21|40.81|43.73|41.33|43.11|40.71|0
1651263000000|2022-04-29 20:10:00|43.19|40.79|43.96|41.56|44.19|41.79|42.43|40.03|0
1651475100000|2022-05-02 07:05:00|41.8|39.4|41.78|39.38|41.97|39.57|41.53|39.13|0
1651475400000|2022-05-02 07:10:00|41.8|39.4|41.64|39.24|42.1|39.7|41.57|39.17|0
1651475700000|2022-05-02 07:15:00|41.61|39.21|42.07|39.67|42.12|39.72|41.53|39.13|0
1651476000000|2022-05-02 07:20:00|42.06|39.66|42.25|39.85|42.42|40.02|42.06|39.66|0
1651476300000|2022-05-02 07:25:00|42.21|39.81|41.73|39.33|42.31|39.91|41.72|39.32|0
1651476600000|2022-05-02 07:30:00|41.78|39.38|42.34|39.94|42.6|40.2|41.78|39.38|0
1651476900000|2022-05-02 07:35:00|42.33|39.93|41.88|39.48|42.44|40.04|41.88|39.48|0
1651477200000|2022-05-02 07:40:00|41.89|39.49|41.79|39.39|42.12|39.72|41.79|39.39|0
1651477500000|2022-05-02 07:45:00|41.8|39.4|41.93|39.53|41.96|39.56|41.75|39.35|0
1651477800000|2022-05-02 07:50:00|41.9|39.5|41.94|39.54|41.99|39.59|41.72|39.32|0
1651478100000|2022-05-02 07:55:00|41.88|39.48|43.43|41.03|44.13|41.73|41.72|39.32|0
1651478400000|2022-05-02 08:00:00|43.42|41.02|42.32|39.92|43.42|41.02|42.25|39.85|0
1651478700000|2022-05-02 08:05:00|42.41|40.01|42.14|39.74|42.67|40.27|42.12|39.72|0
1651479000000|2022-05-02 08:10:00|42.16|39.76|42.35|39.95|42.36|39.96|41.94|39.54|0
1651479300000|2022-05-02 08:15:00|42.36|39.96|42.39|39.99|42.8|40.4|42.19|39.79|0
1651479600000|2022-05-02 08:20:00|42.42|40.02|42.73|40.33|42.74|40.34|42.26|39.86|0
1651479900000|2022-05-02 08:25:00|42.74|40.34|42.56|40.16|42.83|40.43|42.36|39.96|0
1651480200000|2022-05-02 08:30:00|42.58|40.18|42.98|40.58|43.04|40.64|42.58|40.18|0
1651480500000|2022-05-02 08:35:00|42.99|40.59|42.94|40.54|43.08|40.68|42.85|40.45|0
1651480800000|2022-05-02 08:40:00|42.93|40.53|43.15|40.75|43.44|41.04|42.75|40.35|0
1651481100000|2022-05-02 08:45:00|43.16|40.76|43.17|40.77|43.35|40.95|43.11|40.71|0
1651481400000|2022-05-02 08:50:00|43.21|40.81|43.79|41.39|43.79|41.39|43.21|40.81|0
1651481700000|2022-05-02 08:55:00|43.73|41.33|43.55|41.15|43.9|41.5|43.5|41.1|0
1651482000000|2022-05-02 09:00:00|43.54|41.14|43.19|40.79|43.54|41.14|43.09|40.69|0
1651482300000|2022-05-02 09:05:00|43.2|40.8|43.91|41.51|43.97|41.57|42.64|40.24|0
1651482600000|2022-05-02 09:10:00|43.92|41.52|43.72|41.32|43.92|41.52|43.5|41.1|0
1651482900000|2022-05-02 09:15:00|43.73|41.33|43.76|41.36|43.76|41.36|43.46|41.06|0
1651483200000|2022-05-02 09:20:00|43.78|41.38|43.37|40.97|43.82|41.42|43.35|40.95|0
1651483500000|2022-05-02 09:25:00|43.35|40.95|43.35|40.95|43.42|41.02|43.15|40.75|0
1651483800000|2022-05-02 09:30:00|43.33|40.93|43.19|40.79|43.41|41.01|43.14|40.74|0
1651484100000|2022-05-02 09:35:00|43.17|40.77|43.13|40.73|43.23|40.83|43.02|40.62|0
1651484400000|2022-05-02 09:40:00|43.14|40.74|42.13|39.73|43.61|41.21|42.1|39.7|0
1651484700000|2022-05-02 09:45:00|42.14|39.74|42.93|40.53|43.05|40.65|42.14|39.74|0
1651485000000|2022-05-02 09:50:00|42.94|40.54|42.79|40.39|42.95|40.55|42.71|40.31|0
1651485300000|2022-05-02 09:55:00|42.8|40.4|43.08|40.68|43.08|40.68|42.8|40.4|0
1651485600000|2022-05-02 10:00:00|43.07|40.67|43.28|40.88|43.37|40.97|42.99|40.59|0
1651485900000|2022-05-02 10:05:00|43.25|40.85|43.24|40.84|43.4|41|43.18|40.78|0
1651486200000|2022-05-02 10:10:00|43.2|40.8|42.85|40.45|43.2|40.8|42.84|40.44|0
1651486500000|2022-05-02 10:15:00|42.87|40.47|42.89|40.49|42.89|40.49|42.72|40.32|0
1651486800000|2022-05-02 10:20:00|42.87|40.47|42.92|40.52|42.95|40.55|42.79|40.39|0
1651487100000|2022-05-02 10:25:00|42.93|40.53|42.96|40.56|43.09|40.69|42.83|40.43|0
1651487400000|2022-05-02 10:30:00|42.95|40.55|42.77|40.37|43.05|40.65|42.71|40.31|0
1651487700000|2022-05-02 10:35:00|42.76|40.36|42.8|40.4|42.82|40.42|42.62|40.22|0
1651488000000|2022-05-02 10:40:00|42.81|40.41|42.96|40.56|43.1|40.7|42.8|40.4|0
1651488300000|2022-05-02 10:45:00|42.97|40.57|43.08|40.68|43.18|40.78|42.96|40.56|0
1651488600000|2022-05-02 10:50:00|43.06|40.66|43.14|40.74|43.18|40.78|43|40.6|0
1651488900000|2022-05-02 10:55:00|43.13|40.73|43.3|40.9|43.47|41.07|43|40.6|0
1651489200000|2022-05-02 11:00:00|43.28|40.88|43.25|40.85|43.31|40.91|43.08|40.68|0
1651489500000|2022-05-02 11:05:00|43.24|40.84|43.45|41.05|43.47|41.07|43.14|40.74|0
1651489800000|2022-05-02 11:10:00|43.48|41.08|43.61|41.21|43.63|41.23|43.35|40.95|0
1651490100000|2022-05-02 11:15:00|43.62|41.22|43.85|41.45|43.91|41.51|43.59|41.19|0
1651490400000|2022-05-02 11:20:00|43.87|41.47|43.79|41.39|44.03|41.63|43.65|41.25|0
1651490700000|2022-05-02 11:25:00|43.75|41.35|43.9|41.5|43.9|41.5|43.61|41.21|0
1651491000000|2022-05-02 11:30:00|43.94|41.54|44.35|41.95|44.35|41.95|43.94|41.54|0
1651491300000|2022-05-02 11:35:00|44.33|41.93|44.52|42.12|44.62|42.22|44.23|41.83|0
1651491600000|2022-05-02 11:40:00|44.51|42.11|44.56|42.16|44.64|42.24|44.42|42.02|0
1651491900000|2022-05-02 11:45:00|44.55|42.15|44.86|42.46|44.94|42.54|44.49|42.09|0
1651492200000|2022-05-02 11:50:00|44.84|42.44|45.13|42.73|45.15|42.75|44.67|42.27|0
1651492500000|2022-05-02 11:55:00|45.15|42.75|45.5|43.1|45.69|43.29|45.13|42.73|0
1651492800000|2022-05-02 12:00:00|45.37|42.97|46.04|43.64|46.43|44.03|45.32|42.92|0
1651493100000|2022-05-02 12:05:00|46.11|43.71|45.96|43.56|46.34|43.94|45.77|43.37|0
1651493400000|2022-05-02 12:10:00|46|43.6|46.24|43.84|46.36|43.96|45.94|43.54|0
1651493700000|2022-05-02 12:15:00|46.2|43.8|46.1|43.7|46.21|43.81|45.91|43.51|0
1651494000000|2022-05-02 12:20:00|46.08|43.68|45.84|43.44|46.08|43.68|45.74|43.34|0
1651494300000|2022-05-02 12:25:00|45.85|43.45|45.68|43.28|46|43.6|45.66|43.26|0
1651494600000|2022-05-02 12:30:00|45.65|43.25|45.61|43.21|45.65|43.25|44.1|41.7|0
1651494900000|2022-05-02 12:35:00|45.59|43.19|45.65|43.25|45.73|43.33|45.54|43.14|0
1651495200000|2022-05-02 12:40:00|45.64|43.24|45.68|43.28|45.84|43.44|45.4|43|0
1651495500000|2022-05-02 12:45:00|45.67|43.27|46.13|43.73|46.17|43.77|45.56|43.16|0
1651495800000|2022-05-02 12:50:00|46.19|43.79|45.64|43.24|46.27|43.87|45.6|43.2|0
1651496100000|2022-05-02 12:55:00|45.62|43.22|45.79|43.39|45.93|43.53|45.6|43.2|0
1651496400000|2022-05-02 13:00:00|45.77|43.37|45.37|42.97|45.77|43.37|45.35|42.95|0
1651496700000|2022-05-02 13:05:00|45.35|42.95|45.02|42.62|45.35|42.95|44.99|42.59|0
1651497000000|2022-05-02 13:10:00|44.99|42.59|44.36|41.96|45.01|42.61|44.34|41.94|0
1651497300000|2022-05-02 13:15:00|44.34|41.94|44.43|42.03|44.66|42.26|44.29|41.89|0
1651497600000|2022-05-02 13:20:00|44.39|41.99|44.47|42.07|44.72|42.32|44.28|41.88|0
1651497900000|2022-05-02 13:25:00|44.49|42.09|44.94|42.54|45.09|42.69|44.45|42.05|0
1651498200000|2022-05-02 13:30:00|44.92|42.52|45.71|43.31|45.81|43.41|44.15|41.75|0
1651498500000|2022-05-02 13:35:00|45.87|43.47|46.32|43.92|47.2|44.8|45.73|43.33|0
1651498800000|2022-05-02 13:40:00|46.25|43.85|44.9|42.5|47.22|44.82|44.14|41.74|0
1651499100000|2022-05-02 13:45:00|44.92|42.52|45.39|42.99|45.83|43.43|44.28|41.88|0
1651499400000|2022-05-02 13:50:00|45.47|43.07|44.54|42.14|45.89|43.49|44.54|42.14|0
1651499700000|2022-05-02 13:55:00|44.56|42.16|44.39|41.99|45.15|42.75|43.87|41.47|0
1651500000000|2022-05-02 14:00:00|44.45|42.05|44.2|41.8|45.22|42.82|44.03|41.63|0
1651500300000|2022-05-02 14:05:00|44.21|41.81|45.95|43.55|46.18|43.78|44.12|41.72|0
1651500600000|2022-05-02 14:10:00|46.01|43.61|45.88|43.48|46.28|43.88|45.3|42.9|0
1651500900000|2022-05-02 14:15:00|45.9|43.5|45.05|42.65|46.32|43.92|45.03|42.63|0
1651501200000|2022-05-02 14:20:00|45.17|42.77|43.84|41.44|45.93|43.53|43.72|41.32|0
1651501500000|2022-05-02 14:25:00|43.8|41.4|43.3|40.9|44.23|41.83|42.62|40.22|0
1651501800000|2022-05-02 14:30:00|43.18|40.78|42.68|40.28|43.18|40.78|42.2|39.8|0
1651502100000|2022-05-02 14:35:00|42.64|40.24|43.13|40.73|43.57|41.17|42.64|40.24|0
1651502400000|2022-05-02 14:40:00|43.07|40.67|43.23|40.83|43.33|40.93|42.11|39.71|0
1651502700000|2022-05-02 14:45:00|43.27|40.87|43.41|41.01|43.63|41.23|43.01|40.61|0
1651503000000|2022-05-02 14:50:00|43.38|40.98|43.85|41.45|43.99|41.59|43.33|40.93|0
1651503300000|2022-05-02 14:55:00|43.91|41.51|44.55|42.15|44.66|42.26|43.47|41.07|0
1651503600000|2022-05-02 15:00:00|44.73|41.85|46.08|43.2|46.08|43.2|44.67|41.79|0
1651503900000|2022-05-02 15:05:00|46.06|43.18|45.39|42.51|46.1|43.22|45.12|42.24|0
1651504200000|2022-05-02 15:10:00|45.37|42.49|44.82|41.94|46.18|43.3|43.88|41|0
1651504500000|2022-05-02 15:15:00|44.84|41.96|46.36|43.48|46.64|43.76|44.84|41.96|0
1651504800000|2022-05-02 15:20:00|46.4|43.52|46.1|43.22|46.59|43.71|45.87|42.99|0
1651505100000|2022-05-02 15:25:00|46.02|43.14|46.56|43.68|46.72|43.84|45.58|42.7|0
1651505400000|2022-05-02 15:30:00|46.47|43.59|46.18|43.3|47.03|44.15|45.78|42.9|0
1651505700000|2022-05-02 15:35:00|46.07|43.19|46.72|43.84|46.77|43.89|45.42|42.54|0
1651506000000|2022-05-02 15:40:00|46.79|43.91|46.55|43.67|47.06|44.18|45.94|43.06|0
1651506300000|2022-05-02 15:45:00|46.51|43.63|47.43|44.55|47.43|44.55|45.82|42.94|0
1651506600000|2022-05-02 15:50:00|47.58|44.7|47|44.12|47.58|44.7|46.88|44|0
1651506900000|2022-05-02 15:55:00|47.07|44.19|46.45|43.57|47.3|44.42|46.33|43.45|0
1651507200000|2022-05-02 16:00:00|46.41|43.53|47.79|44.91|48.05|45.17|46.03|43.15|0
1651507500000|2022-05-02 16:05:00|47.77|44.89|47.55|44.67|48.03|45.15|47.42|44.54|0
1651507800000|2022-05-02 16:10:00|47.59|44.71|47.29|44.41|47.74|44.86|47.27|44.39|0
1651508100000|2022-05-02 16:15:00|47.42|44.54|46.36|43.48|47.64|44.76|46.36|43.48|0
1651508400000|2022-05-02 16:20:00|46.38|43.5|46.48|43.6|46.58|43.7|45.76|42.88|0
1651508700000|2022-05-02 16:25:00|46.5|43.62|46.76|43.88|47.14|44.26|46.4|43.52|0
1651509000000|2022-05-02 16:30:00|46.61|43.73|46.09|43.69|46.95|44.07|46.09|43.37|0
1651509300000|2022-05-02 16:35:00|46.02|43.62|46.5|43.62|46.63|44.23|45.39|42.99|0
1651509600000|2022-05-02 16:40:00|46.55|43.67|46.75|43.87|46.86|43.98|46.16|43.28|0
1651509900000|2022-05-02 16:45:00|46.82|43.94|46.94|44.06|47.14|44.26|46.65|43.77|0
1651510200000|2022-05-02 16:50:00|47.03|44.15|47.56|44.68|47.69|44.81|46.88|44|0
1651510500000|2022-05-02 16:55:00|47.58|44.7|48.06|45.18|48.32|45.44|47.15|44.27|0
1651510800000|2022-05-02 17:00:00|48.1|45.22|49.01|46.13|49.32|46.44|47.99|45.11|0
1651511100000|2022-05-02 17:05:00|48.99|46.11|48.04|45.16|49.1|46.22|46.78|43.9|0
1651511400000|2022-05-02 17:10:00|48.11|45.23|47.41|44.53|48.43|45.55|47.39|44.51|0
1651511700000|2022-05-02 17:15:00|47.45|44.57|47.49|44.61|47.73|44.85|47.17|44.29|0
1651512000000|2022-05-02 17:20:00|47.43|44.55|48.1|45.22|48.1|45.22|47.43|44.55|0
1651512300000|2022-05-02 17:25:00|48.04|45.16|48.1|45.22|48.53|45.65|47.58|44.7|0
1651512600000|2022-05-02 17:30:00|48.2|45.32|48.57|45.69|48.59|45.71|47.63|44.75|0
1651512900000|2022-05-02 17:35:00|48.63|45.75|48.74|45.86|48.83|45.95|48.26|45.38|0
1651513200000|2022-05-02 17:40:00|48.72|45.84|49.15|46.27|49.15|46.27|48.37|45.49|0
1651513500000|2022-05-02 17:45:00|49.06|46.18|49.62|46.74|49.68|46.8|48.97|46.09|0
1651513800000|2022-05-02 17:50:00|49.64|46.76|49.68|46.8|49.77|46.89|49.28|46.4|0
1651514100000|2022-05-02 17:55:00|49.59|46.71|49.1|46.22|49.68|46.8|49.1|46.22|0
1651514400000|2022-05-02 18:00:00|49.12|46.24|48.52|45.64|49.68|46.8|48.52|45.64|0
1651514700000|2022-05-02 18:05:00|48.45|45.57|49.18|46.3|49.2|46.32|48.1|45.22|0
1651515000000|2022-05-02 18:10:00|49.2|46.32|50.42|47.54|50.45|47.57|49.14|46.26|0
1651515300000|2022-05-02 18:15:00|50.38|47.5|51.52|48.64|51.57|48.69|50.33|47.45|0
1651515600000|2022-05-02 18:20:00|51.5|48.62|51.13|48.25|51.75|48.87|50.03|47.15|0
1651515900000|2022-05-02 18:25:00|51.21|48.33|51.29|48.41|51.57|48.69|51.03|48.15|0
1651516200000|2022-05-02 18:30:00|51.26|48.38|50.96|48.08|51.54|48.66|50.76|47.88|0
1651516500000|2022-05-02 18:35:00|50.98|48.1|51.3|48.42|51.56|48.68|50.85|47.97|0
1651516800000|2022-05-02 18:40:00|51.26|48.38|52.05|49.17|52.47|49.59|51.03|48.15|0
1651517100000|2022-05-02 18:45:00|52.02|49.14|50.67|47.31|52.02|49.14|50.62|47.26|0
1651517400000|2022-05-02 18:50:00|50.69|47.33|50.19|46.83|51.29|47.93|49.78|46.42|0
1651517700000|2022-05-02 18:55:00|50.21|46.85|50.53|47.17|51.01|47.65|50.12|46.76|0
1651518000000|2022-05-02 19:00:00|50.51|47.15|49.43|46.07|50.51|47.15|49.13|45.77|0
1651518300000|2022-05-02 19:05:00|49.42|46.06|48.34|44.98|49.49|46.13|48.04|44.68|0
1651518600000|2022-05-02 19:10:00|48.37|45.01|47.04|43.68|48.37|45.01|46.98|43.62|0
1651518900000|2022-05-02 19:15:00|46.61|43.25|46.45|43.09|47.09|43.73|46.27|42.91|0
1651519200000|2022-05-02 19:20:00|46.46|43.1|45.14|41.78|47.53|44.17|44.8|41.44|0
1651519500000|2022-05-02 19:25:00|45.22|41.86|45.24|41.88|45.57|42.21|44.8|41.44|0
1651519800000|2022-05-02 19:30:00|45.28|41.92|44.04|40.68|45.78|42.42|43.96|40.6|0
1651520100000|2022-05-02 19:35:00|43.98|40.62|44.69|41.33|45|41.64|43.84|40.48|0
1651520400000|2022-05-02 19:40:00|44.57|41.21|45.04|41.68|45.05|41.69|43.77|40.41|0
1651520700000|2022-05-02 19:45:00|45.13|41.77|43.66|40.3|45.15|41.79|43.53|40.17|0
1651521000000|2022-05-02 19:50:00|43.59|40.23|43.25|39.89|43.87|40.51|42.93|39.57|0
1651521300000|2022-05-02 19:55:00|43.26|39.9|42.79|39.91|43.61|40.25|42.7|39.68|0
1651521600000|2022-05-02 20:00:00|42.7|39.82|42.71|39.83|42.95|40.07|42.42|39.54|0
1651521900000|2022-05-02 20:05:00|42.68|39.8|42.46|39.58|42.79|39.91|42.4|39.52|0
1651522200000|2022-05-02 20:10:00|42.48|39.6|43.34|40.46|43.42|40.54|42.42|39.54|0
1651522500000|2022-05-02 20:15:00|43.51|40.15|43.56|40.2|43.58|40.22|43.31|39.95|0
1651522800000|2022-05-02 20:20:00|43.57|40.21|43.5|40.14|43.57|40.21|43.34|39.98|0
1651523100000|2022-05-02 20:25:00|43.53|40.17|43.48|40.12|43.64|40.28|43.38|40.02|0
1651523400000|2022-05-02 20:30:00|43.46|40.1|43.51|40.15|43.54|40.18|43.32|39.96|0
1651523700000|2022-05-02 20:35:00|43.47|40.11|43.29|39.93|43.51|40.15|43.26|39.9|0
1651524000000|2022-05-02 20:40:00|43.33|39.97|43.3|39.94|43.35|39.99|43.25|39.89|0
1651524300000|2022-05-02 20:45:00|43.27|39.91|43.15|39.79|43.33|39.97|43.15|39.79|0
1651524600000|2022-05-02 20:50:00|43.13|39.77|43.33|39.97|43.33|39.97|43.11|39.75|0
1651524900000|2022-05-02 20:55:00|43.35|39.99|43.36|40|43.41|40.05|43.29|39.93|0
1651525200000|2022-05-02 21:00:00|43.4|40.04|43.38|40.02|43.4|40.04|43.33|39.97|0
1651525500000|2022-05-02 21:05:00|43.4|40.04|43.36|40|43.4|40.04|43.35|39.99|0
1651525800000|2022-05-02 21:10:00|43.35|39.99|43.34|39.98|43.36|40|43.33|39.97|0
1651526100000|2022-05-02 21:15:00|43.35|39.99|43.35|39.99|43.35|39.99|43.35|39.99|0
1651526400000|2022-05-02 21:20:00|43.34|39.98|43.34|39.98|43.36|40|43.34|39.98|0
1651526700000|2022-05-02 21:25:00|43.35|39.99|43.38|40.02|43.39|40.03|43.34|39.98|0
1651527000000|2022-05-02 21:30:00|43.37|40.01|43.36|40|43.37|40.01|43.36|40|0
1651527300000|2022-05-02 21:35:00|43.37|40.01|43.23|39.87|43.42|40.06|43.23|39.87|0
1651527600000|2022-05-02 21:40:00|43.22|39.86|43.28|39.92|43.29|39.93|43.22|39.86|0
1651527900000|2022-05-02 21:45:00|43.26|39.9|43.3|39.94|43.3|39.94|43.24|39.88|0
1651528200000|2022-05-02 21:50:00|43.33|39.97|43.33|39.97|43.38|40.02|43.32|39.96|0
1651528500000|2022-05-02 21:55:00|43.32|39.96|43.35|39.99|43.37|40.01|43.31|39.95|0
1651528800000|2022-05-02 22:00:00|43.33|39.97|43.52|40.16|43.54|40.18|43.33|39.97|0
1651529100000|2022-05-02 22:05:00|43.51|40.15|43.5|40.14|43.54|40.18|43.46|40.1|0
1651529400000|2022-05-02 22:10:00|43.48|40.12|43.38|40.02|43.5|40.14|43.38|40.02|0
1651529700000|2022-05-02 22:15:00|43.4|40.04|43.39|40.03|43.47|40.11|43.32|39.96|0
1651530000000|2022-05-02 22:20:00|43.37|40.01|43.47|40.11|43.47|40.11|43.36|40|0
1651530300000|2022-05-02 22:25:00|43.45|40.09|43.35|39.99|43.49|40.13|43.33|39.97|0
1651530600000|2022-05-02 22:30:00|43.31|39.95|43.64|40.28|43.67|40.31|43.31|39.95|0
1651530900000|2022-05-02 22:35:00|43.65|40.29|43.58|40.22|43.65|40.29|43.55|40.19|0
1651531200000|2022-05-02 22:40:00|43.59|40.23|43.68|40.32|43.7|40.34|43.59|40.23|0
1651531500000|2022-05-02 22:45:00|43.67|40.31|43.64|40.28|43.67|40.31|43.62|40.26|0
1651531800000|2022-05-02 22:50:00|43.63|40.27|43.51|40.15|43.63|40.27|43.48|40.12|0
1651532100000|2022-05-02 22:55:00|43.52|40.16|43.6|40.24|43.64|40.28|43.52|40.16|0
1651532400000|2022-05-02 23:00:00|43.58|40.22|43.32|39.96|43.58|40.22|43.24|39.88|0
1651532700000|2022-05-02 23:05:00|43.3|39.94|43.22|39.86|43.37|40.01|43.22|39.86|0
1651533000000|2022-05-02 23:10:00|43.23|39.87|43.31|39.95|43.33|39.97|43.23|39.87|0
1651533300000|2022-05-02 23:15:00|43.32|39.96|43.33|39.97|43.34|39.98|43.29|39.93|0
1651533600000|2022-05-02 23:20:00|43.31|39.95|43.27|39.91|43.33|39.97|43.13|39.77|0
1651533900000|2022-05-02 23:25:00|43.25|39.89|43.22|39.86|43.27|39.91|43.17|39.81|0
1651534200000|2022-05-02 23:30:00|43.23|39.87|43.25|39.89|43.28|39.92|43.19|39.83|0
1651534500000|2022-05-02 23:35:00|43.26|39.9|43.34|39.98|43.34|39.98|43.25|39.89|0
1651534800000|2022-05-02 23:40:00|43.36|40|43.44|40.08|43.44|40.08|43.32|39.96|0
1651535100000|2022-05-02 23:45:00|43.46|40.1|43.36|40|43.46|40.1|43.36|40|0
1651535400000|2022-05-02 23:50:00|43.38|40.02|43.42|40.06|43.46|40.1|43.38|40.02|0
1651535700000|2022-05-02 23:55:00|43.41|40.05|43.17|39.81|43.42|40.06|43.17|39.81|0
1651536000000|2022-05-03 00:00:00|43.16|39.8|43.3|39.94|43.31|39.95|42.86|39.5|0
1651536300000|2022-05-03 00:05:00|43.33|39.97|42.8|39.44|43.33|39.97|42.8|39.44|0
1651536600000|2022-05-03 00:10:00|42.81|39.45|43.01|39.65|43.03|39.67|42.8|39.44|0
1651536900000|2022-05-03 00:15:00|43.03|39.67|42.63|39.27|43.05|39.69|42.58|39.22|0
1651537200000|2022-05-03 00:20:00|42.64|39.28|42.74|39.38|42.85|39.49|42.64|39.28|0
1651537500000|2022-05-03 00:25:00|42.76|39.4|42.62|39.26|42.83|39.47|42.6|39.24|0
1651537800000|2022-05-03 00:30:00|42.61|39.25|42.36|39|42.66|39.3|42.3|38.94|0
1651538100000|2022-05-03 00:35:00|42.33|38.97|42.32|38.96|42.33|38.97|42.13|38.77|0
1651538400000|2022-05-03 00:40:00|42.28|38.92|42.1|38.74|42.32|38.96|42.06|38.7|0
1651538700000|2022-05-03 00:45:00|42.09|38.73|41.91|38.55|42.09|38.73|41.8|38.44|0
1651539000000|2022-05-03 00:50:00|41.89|38.53|41.99|38.63|42.01|38.65|41.88|38.52|0
1651539300000|2022-05-03 00:55:00|41.98|38.62|42|38.64|42.05|38.69|41.95|38.59|0
1651539600000|2022-05-03 01:00:00|42.01|38.65|41.89|38.53|42.06|38.7|41.87|38.51|0
1651539900000|2022-05-03 01:05:00|41.9|38.54|42.02|38.66|42.1|38.74|41.9|38.54|0
1651540200000|2022-05-03 01:10:00|42|38.64|42.19|38.83|42.25|38.89|41.98|38.62|0
1651540500000|2022-05-03 01:15:00|42.21|38.85|42.49|39.13|42.49|39.13|42.16|38.8|0
1651540800000|2022-05-03 01:20:00|42.5|39.14|42.3|38.94|42.5|39.14|42.28|38.92|0
1651541100000|2022-05-03 01:25:00|42.28|38.92|42.37|39.01|42.42|39.06|42.28|38.92|0
1651541400000|2022-05-03 01:30:00|42.35|38.99|42.36|39|42.41|39.05|42.2|38.84|0
1651541700000|2022-05-03 01:35:00|42.37|39.01|42.36|39|42.44|39.08|42.32|38.96|0
1651542000000|2022-05-03 01:40:00|42.38|39.02|42.49|39.13|42.55|39.19|42.24|38.88|0
1651542300000|2022-05-03 01:45:00|42.47|39.11|42.1|38.74|42.47|39.11|42.02|38.66|0
1651542600000|2022-05-03 01:50:00|42.08|38.72|41.84|38.48|42.08|38.72|41.62|38.26|0
1651542900000|2022-05-03 01:55:00|41.85|38.49|41.77|38.41|41.97|38.61|41.76|38.4|0
1651543200000|2022-05-03 02:00:00|41.79|38.43|41.22|37.86|41.79|38.43|41.13|37.77|0
1651543500000|2022-05-03 02:05:00|41.24|37.88|41.27|37.91|41.35|37.99|41.19|37.83|0
1651543800000|2022-05-03 02:10:00|41.26|37.9|41.32|37.96|41.37|38.01|41.26|37.9|0
1651544100000|2022-05-03 02:15:00|41.33|37.97|41.14|37.78|41.33|37.97|41.08|37.72|0
1651544400000|2022-05-03 02:20:00|41.12|37.76|41.13|37.77|41.22|37.86|41.08|37.72|0
1651544700000|2022-05-03 02:25:00|41.12|37.76|41.04|37.68|41.12|37.76|41.04|37.68|0
1651545000000|2022-05-03 02:30:00|41.06|37.7|41.11|37.75|41.24|37.88|40.96|37.6|0
1651545300000|2022-05-03 02:35:00|41.1|37.74|41.2|37.84|41.26|37.9|41.07|37.71|0
1651545600000|2022-05-03 02:40:00|41.21|37.85|41.01|37.65|41.26|37.9|40.96|37.6|0
1651545900000|2022-05-03 02:45:00|41|37.64|40.82|37.46|41.04|37.68|40.82|37.46|0
1651546200000|2022-05-03 02:50:00|40.81|37.45|40.71|37.35|40.9|37.54|40.64|37.28|0
1651546500000|2022-05-03 02:55:00|40.69|37.33|40.91|37.55|40.93|37.57|40.67|37.31|0
1651546800000|2022-05-03 03:00:00|40.93|37.57|40.91|37.55|40.97|37.61|40.87|37.51|0
1651547100000|2022-05-03 03:05:00|40.9|37.54|40.97|37.61|41.04|37.68|40.86|37.5|0
1651547400000|2022-05-03 03:10:00|40.95|37.59|40.93|37.57|40.98|37.62|40.79|37.43|0
1651547700000|2022-05-03 03:15:00|40.92|37.56|40.95|37.59|40.96|37.6|40.83|37.47|0
1651548000000|2022-05-03 03:20:00|40.96|37.6|41.02|37.66|41.06|37.7|40.91|37.55|0
1651548300000|2022-05-03 03:25:00|41.01|37.65|41.15|37.79|41.15|37.79|40.98|37.62|0
1651548600000|2022-05-03 03:30:00|41.13|37.77|41.26|37.9|41.26|37.9|41.11|37.75|0
1651548900000|2022-05-03 03:35:00|41.24|37.88|41.24|37.88|41.26|37.9|41.13|37.77|0
1651549200000|2022-05-03 03:40:00|41.22|37.86|41.33|37.97|41.37|38.01|41.22|37.86|0
1651549500000|2022-05-03 03:45:00|41.31|37.95|41.31|37.95|41.33|37.97|41.23|37.87|0
1651549800000|2022-05-03 03:50:00|41.3|37.94|41.33|37.97|41.4|38.04|41.27|37.91|0
1651550100000|2022-05-03 03:55:00|41.34|37.98|41.4|38.04|41.48|38.12|41.29|37.93|0
1651550400000|2022-05-03 04:00:00|41.41|38.05|41.52|38.16|41.57|38.21|41.31|37.95|0
1651550700000|2022-05-03 04:05:00|41.51|38.15|41.31|37.95|41.51|38.15|41.28|37.92|0
1651551000000|2022-05-03 04:10:00|41.3|37.94|41.28|37.92|41.32|37.96|41.25|37.89|0
1651551300000|2022-05-03 04:15:00|41.26|37.9|41.37|38.01|41.37|38.01|41.24|37.88|0
1651551600000|2022-05-03 04:20:00|41.35|37.99|41.34|37.98|41.4|38.04|41.3|37.94|0
1651551900000|2022-05-03 04:25:00|41.35|37.99|41.41|38.05|41.41|38.05|41.33|37.97|0
1651552200000|2022-05-03 04:30:00|41.4|38.04|41.15|37.79|41.5|38.14|41.14|37.78|0
1651552500000|2022-05-03 04:35:00|41.16|37.8|41.22|37.86|41.23|37.87|41.12|37.76|0
1651552800000|2022-05-03 04:40:00|41.23|37.87|41.21|37.85|41.33|37.97|41.14|37.78|0
1651553100000|2022-05-03 04:45:00|41.23|37.87|41.4|38.04|41.4|38.04|41.18|37.82|0
1651553400000|2022-05-03 04:50:00|41.41|38.05|41.36|38|41.5|38.14|41.21|37.85|0
1651553700000|2022-05-03 04:55:00|41.32|37.96|41.53|38.17|41.55|38.19|41.32|37.96|0
1651554000000|2022-05-03 05:00:00|41.54|38.18|41.53|38.17|41.64|38.28|41.49|38.13|0
1651554300000|2022-05-03 05:05:00|41.55|38.19|41.36|38|41.59|38.23|41.36|38|0
1651554600000|2022-05-03 05:10:00|41.37|38.01|41.2|37.84|41.38|38.02|41.15|37.79|0
1651554900000|2022-05-03 05:15:00|41.18|37.82|41.09|37.73|41.27|37.91|41.03|37.67|0
1651555200000|2022-05-03 05:20:00|41.1|37.74|41.12|37.76|41.2|37.84|41.09|37.73|0
1651555500000|2022-05-03 05:25:00|41.1|37.74|41.09|37.73|41.22|37.86|41.09|37.73|0
1651555800000|2022-05-03 05:30:00|41.1|37.74|41.14|37.78|41.29|37.93|41.1|37.74|0
1651556100000|2022-05-03 05:35:00|41.16|37.8|41.14|37.78|41.21|37.85|41.04|37.68|0
1651556400000|2022-05-03 05:40:00|41.12|37.76|41.23|37.87|41.23|37.87|41.1|37.74|0
1651556700000|2022-05-03 05:45:00|41.25|37.89|41.4|38.04|41.53|38.17|41.25|37.89|0
1651557000000|2022-05-03 05:50:00|41.43|38.07|41.25|37.89|41.43|38.07|41.2|37.84|0
1651557300000|2022-05-03 05:55:00|41.26|37.9|41.28|37.92|41.34|37.98|41.22|37.86|0
1651557600000|2022-05-03 06:00:00|41.32|37.96|41.79|38.43|41.8|38.44|41.24|37.88|0
1651557900000|2022-05-03 06:05:00|41.83|38.47|41.99|38.63|41.99|38.63|41.7|38.34|0
1651558200000|2022-05-03 06:10:00|41.98|38.62|41.92|38.56|42.04|38.68|41.85|38.49|0
1651558500000|2022-05-03 06:15:00|41.91|38.55|41.77|38.41|42.06|38.7|41.67|38.31|0
1651558800000|2022-05-03 06:20:00|41.76|38.4|41.76|38.4|41.91|38.55|41.65|38.29|0
1651559100000|2022-05-03 06:25:00|41.75|38.39|41.76|38.4|41.9|38.54|41.67|38.31|0
1651559400000|2022-05-03 06:30:00|41.73|38.37|41.72|38.36|41.95|38.59|41.71|38.35|0
1651559700000|2022-05-03 06:35:00|41.73|38.37|41.68|38.32|41.8|38.44|41.66|38.3|0
1651560000000|2022-05-03 06:40:00|41.69|38.33|41.64|38.28|41.72|38.36|41.54|38.18|0
1651560300000|2022-05-03 06:45:00|41.66|38.3|41.86|38.5|41.93|38.57|41.64|38.28|0
1651560600000|2022-05-03 06:50:00|41.83|38.47|41.95|38.59|42.64|39.28|41.72|38.36|0
1651560900000|2022-05-03 06:55:00|41.94|38.58|42.03|38.67|42.14|38.78|41.91|38.55|0
1651561200000|2022-05-03 07:00:00|42.04|38.68|42.71|39.35|42.71|39.35|42.02|38.66|0
1651561500000|2022-05-03 07:05:00|42.5|39.62|41.76|38.88|42.6|39.72|41.75|38.87|0
1651561800000|2022-05-03 07:10:00|41.73|38.85|41.82|38.94|42.14|39.26|41.63|38.75|0
1651562100000|2022-05-03 07:15:00|41.81|38.93|41.91|39.03|42.11|39.23|41.71|38.83|0
1651562400000|2022-05-03 07:20:00|41.92|39.04|41.8|38.92|42.09|39.21|41.59|38.71|0
1651562700000|2022-05-03 07:25:00|41.75|38.87|41.61|38.73|41.94|39.06|41.59|38.71|0
1651563000000|2022-05-03 07:30:00|41.69|38.81|41.45|38.57|42.42|39.54|41.41|38.53|0
1651563300000|2022-05-03 07:35:00|41.47|38.59|41.58|38.7|41.64|38.76|41.32|38.44|0
1651563600000|2022-05-03 07:40:00|41.62|38.74|41.62|38.74|41.71|38.83|41.39|38.51|0
1651563900000|2022-05-03 07:45:00|41.66|38.78|41.89|39.01|41.99|39.11|41.52|38.64|0
1651564200000|2022-05-03 07:50:00|41.87|38.99|40.83|38.43|41.88|39|40.82|38.42|0
1651564500000|2022-05-03 07:55:00|40.82|38.42|41.03|38.63|41.11|38.71|40.8|38.4|0
1651564800000|2022-05-03 08:00:00|41.01|38.61|40.57|38.17|41.1|38.7|40.52|38.12|0
1651565100000|2022-05-03 08:05:00|40.56|38.16|40.52|38.12|40.6|38.2|40.29|37.89|0
1651565400000|2022-05-03 08:10:00|40.55|38.15|40.78|38.38|40.84|38.44|40.5|38.1|0
1651565700000|2022-05-03 08:15:00|40.75|38.35|41.32|38.92|41.32|38.92|40.67|38.27|0
1651566000000|2022-05-03 08:20:00|41.3|38.9|41.24|38.84|41.31|38.91|41.02|38.62|0
1651566300000|2022-05-03 08:25:00|41.25|38.85|41.57|39.17|41.57|39.17|41.15|38.75|0
1651566600000|2022-05-03 08:30:00|41.55|39.15|41.66|39.26|41.72|39.32|41.46|39.06|0
1651566900000|2022-05-03 08:35:00|41.64|39.24|41.57|39.17|41.71|39.31|41.53|39.13|0
1651567200000|2022-05-03 08:40:00|41.55|39.15|41.84|39.44|41.93|39.53|41.55|39.15|0
1651567500000|2022-05-03 08:45:00|41.83|39.43|41.88|39.48|42.06|39.66|41.66|39.26|0
1651567800000|2022-05-03 08:50:00|41.86|39.46|41.87|39.47|41.99|39.59|41.68|39.28|0
1651568100000|2022-05-03 08:55:00|41.88|39.48|41.81|39.41|42|39.6|41.69|39.29|0
1651568400000|2022-05-03 09:00:00|41.85|39.45|41.96|39.56|42.06|39.66|41.68|39.28|0
1651568700000|2022-05-03 09:05:00|42|39.6|42.08|39.68|42.27|39.87|41.96|39.56|0
1651569000000|2022-05-03 09:10:00|42.04|39.64|42.09|39.69|42.2|39.8|41.94|39.54|0
1651569300000|2022-05-03 09:15:00|42|39.6|41.92|39.52|42|39.6|41.72|39.32|0
1651569600000|2022-05-03 09:20:00|41.91|39.51|41.93|39.53|42.09|39.69|41.87|39.47|0
1651569900000|2022-05-03 09:25:00|41.97|39.57|42.09|39.69|42.28|39.88|41.9|39.5|0
1651570200000|2022-05-03 09:30:00|42.1|39.7|42.11|39.71|42.29|39.89|42.07|39.67|0
1651570500000|2022-05-03 09:35:00|42.07|39.67|42.12|39.72|42.2|39.8|42.03|39.63|0
1651570800000|2022-05-03 09:40:00|42.13|39.73|41.87|39.47|42.13|39.73|41.83|39.43|0
1651571100000|2022-05-03 09:45:00|41.89|39.49|41.81|39.41|41.89|39.49|41.69|39.29|0
1651571400000|2022-05-03 09:50:00|41.79|39.39|41.79|39.39|41.92|39.52|41.74|39.34|0
1651571700000|2022-05-03 09:55:00|41.76|39.36|41.87|39.47|41.98|39.58|41.69|39.29|0
1651572000000|2022-05-03 10:00:00|41.86|39.46|41.74|39.34|41.95|39.55|41.7|39.3|0
1651572300000|2022-05-03 10:05:00|41.73|39.33|41.9|39.5|42.03|39.63|41.73|39.33|0
1651572600000|2022-05-03 10:10:00|41.91|39.51|41.86|39.46|42.13|39.73|41.79|39.39|0
1651572900000|2022-05-03 10:15:00|41.87|39.47|42.13|39.73|42.14|39.74|41.82|39.42|0
1651573200000|2022-05-03 10:20:00|42.15|39.75|42.4|40|42.5|40.1|42.15|39.75|0
1651573500000|2022-05-03 10:25:00|42.45|40.05|42.84|40.44|42.97|40.57|42.4|40|0
1651573800000|2022-05-03 10:30:00|42.87|40.47|42.99|40.59|43.27|40.87|42.83|40.43|0
1651574100000|2022-05-03 10:35:00|42.97|40.57|43.03|40.63|43.13|40.73|42.85|40.45|0
1651574400000|2022-05-03 10:40:00|43.01|40.61|43.54|41.14|43.54|41.14|42.97|40.57|0
1651574700000|2022-05-03 10:45:00|43.52|41.12|43.5|41.1|43.7|41.3|43.5|41.1|0
1651575000000|2022-05-03 10:50:00|43.54|41.14|43.36|40.96|43.75|41.35|43.36|40.96|0
1651575300000|2022-05-03 10:55:00|43.35|40.95|43.34|40.94|43.41|41.01|43.28|40.88|0
1651575600000|2022-05-03 11:00:00|43.33|40.93|43.35|40.95|43.48|41.08|43.28|40.88|0
1651575900000|2022-05-03 11:05:00|43.36|40.96|43.34|40.94|44.83|42.43|43.2|40.8|0
1651576200000|2022-05-03 11:10:00|43.33|40.93|43.26|40.86|43.48|41.08|43.18|40.78|0
1651576500000|2022-05-03 11:15:00|43.22|40.82|43.37|40.97|43.37|40.97|43.18|40.78|0
1651576800000|2022-05-03 11:20:00|43.35|40.95|43.17|40.77|43.49|41.09|43.17|40.77|0
1651577100000|2022-05-03 11:25:00|43.15|40.75|42.81|40.41|43.29|40.89|42.79|40.39|0
1651577400000|2022-05-03 11:30:00|42.82|40.42|42.95|40.55|42.96|40.56|42.61|40.21|0
1651577700000|2022-05-03 11:35:00|42.93|40.53|42.91|40.51|42.99|40.59|42.83|40.43|0
1651578000000|2022-05-03 11:40:00|42.92|40.52|42.83|40.43|42.95|40.55|42.67|40.27|0
1651578300000|2022-05-03 11:45:00|42.84|40.44|42.57|40.17|42.88|40.48|42.57|40.17|0
1651578600000|2022-05-03 11:50:00|42.55|40.15|42.43|40.03|42.66|40.26|42.42|40.02|0
1651578900000|2022-05-03 11:55:00|42.45|40.05|42.33|39.93|42.45|40.05|42.25|39.85|0
1651579200000|2022-05-03 12:00:00|42.38|39.98|42.07|39.67|42.38|39.98|41.99|39.59|0
1651579500000|2022-05-03 12:05:00|42.05|39.65|42.05|39.65|42.19|39.79|41.89|39.49|0
1651579800000|2022-05-03 12:10:00|42.03|39.63|41.89|39.49|42.09|39.69|41.81|39.41|0
1651580100000|2022-05-03 12:15:00|41.85|39.45|41.73|39.33|41.85|39.45|41.66|39.26|0
1651580400000|2022-05-03 12:20:00|41.69|39.29|41.95|39.55|41.98|39.58|41.64|39.24|0
1651580700000|2022-05-03 12:25:00|41.93|39.53|41.58|39.18|42.81|40.41|41.54|39.14|0
1651581000000|2022-05-03 12:30:00|41.6|39.2|41.46|39.06|41.81|39.41|41.33|38.93|0
1651581300000|2022-05-03 12:35:00|41.44|39.04|41.15|38.75|41.5|39.1|41.15|38.75|0
1651581600000|2022-05-03 12:40:00|41.17|38.77|40.88|38.48|41.23|38.83|40.88|38.48|0
1651581900000|2022-05-03 12:45:00|40.86|38.46|41|38.6|41.01|38.61|40.83|38.43|0
1651582200000|2022-05-03 12:50:00|40.98|38.58|41.05|38.65|41.25|38.85|40.94|38.54|0
1651582500000|2022-05-03 12:55:00|41.04|38.64|39.96|37.56|41.49|39.09|39.32|36.92|0
1651582800000|2022-05-03 13:00:00|39.94|37.54|40.11|37.71|40.2|37.8|39.9|37.5|0
1651583100000|2022-05-03 13:05:00|40.07|37.67|40.07|37.67|40.2|37.8|40|37.6|0
1651583400000|2022-05-03 13:10:00|40.06|37.66|40.18|37.78|40.2|37.8|40.05|37.65|0
1651583700000|2022-05-03 13:15:00|40.19|37.79|40.22|37.82|40.29|37.89|40.05|37.65|0
1651584000000|2022-05-03 13:20:00|40.23|37.83|40.25|37.85|40.42|38.02|40.14|37.74|0
1651584300000|2022-05-03 13:25:00|40.29|37.89|40.27|37.87|40.67|38.27|40.27|37.87|0
1651584600000|2022-05-03 13:30:00|40.21|37.81|39.91|37.51|41.05|38.65|39.72|37.32|0
1651584900000|2022-05-03 13:35:00|39.99|37.59|41.11|38.71|41.18|38.78|39.99|37.59|0
1651585200000|2022-05-03 13:40:00|40.93|38.53|40.7|38.3|41.07|38.67|40.06|37.66|0
1651585500000|2022-05-03 13:45:00|40.76|38.36|40.93|38.53|41.45|39.05|40.64|38.24|0
1651585800000|2022-05-03 13:50:00|41.01|38.61|40.2|37.8|41.2|38.8|40.16|37.76|0
1651586100000|2022-05-03 13:55:00|40.22|37.82|39.86|37.46|40.58|38.18|39.72|37.32|0
1651586400000|2022-05-03 14:00:00|39.65|37.25|38.88|36.48|39.82|37.42|38.77|36.37|0
1651586700000|2022-05-03 14:05:00|38.86|36.46|40.11|37.71|40.26|37.86|38.7|36.3|0
1651587000000|2022-05-03 14:10:00|40.21|37.81|39.39|36.99|40.49|38.09|39.38|36.98|0
1651587300000|2022-05-03 14:15:00|39.49|37.09|39.52|37.12|40.26|37.86|39.49|37.09|0
1651587600000|2022-05-03 14:20:00|39.58|37.18|38.99|36.59|40.11|37.71|38.99|36.59|0
1651587900000|2022-05-03 14:25:00|38.94|36.54|38.32|35.92|39.11|36.71|38.16|35.76|0
1651588200000|2022-05-03 14:30:00|38.26|35.86|37.87|35.47|38.73|36.33|37.67|35.27|0
1651588500000|2022-05-03 14:35:00|37.82|35.42|38.54|36.14|38.54|36.14|37.76|35.36|0
1651588800000|2022-05-03 14:40:00|38.53|36.13|39.21|36.81|39.21|36.81|38.49|36.09|0
1651589100000|2022-05-03 14:45:00|39.23|36.83|39.3|36.9|39.66|37.26|38.66|36.26|0
1651589400000|2022-05-03 14:50:00|39.31|36.91|38.69|36.29|39.46|37.06|38.46|36.06|0
1651589700000|2022-05-03 14:55:00|38.73|36.33|38.14|35.74|38.97|36.57|37.94|35.54|0
1651590000000|2022-05-03 15:00:00|38.12|35.72|37.54|35.14|38.51|36.11|37.51|35.11|0
1651590300000|2022-05-03 15:05:00|37.33|34.93|36.54|34.14|37.98|35.58|36.09|33.69|0
1651590600000|2022-05-03 15:10:00|36.52|34.12|36.94|34.54|37.47|35.07|36.47|34.07|0
1651590900000|2022-05-03 15:15:00|36.82|34.42|36.94|34.54|37.44|35.04|36.62|34.22|0
1651591200000|2022-05-03 15:20:00|36.92|34.52|36.38|33.98|36.92|34.52|36.36|33.96|0
1651591500000|2022-05-03 15:25:00|36.44|34.04|36.69|34.29|36.81|34.41|36.31|33.91|0
1651591800000|2022-05-03 15:30:00|36.57|34.17|36.17|33.77|36.62|34.22|36.03|33.63|0
1651592100000|2022-05-03 15:35:00|36.18|33.78|36.9|34.5|36.98|34.58|36.16|33.76|0
1651592400000|2022-05-03 15:40:00|36.86|34.46|36.81|34.41|36.86|34.46|36.37|33.97|0
1651592700000|2022-05-03 15:45:00|36.82|34.42|36.86|34.46|37.14|34.74|36.75|34.35|0
1651593000000|2022-05-03 15:50:00|36.84|34.44|36.87|34.47|37.1|34.7|36.72|34.32|0
1651593300000|2022-05-03 15:55:00|36.88|34.48|36.71|34.31|37.03|34.63|36.66|34.26|0
1651593600000|2022-05-03 16:00:00|36.74|34.34|36.36|33.96|36.87|34.47|36.12|33.72|0
1651593900000|2022-05-03 16:05:00|36.38|33.98|37.81|35.41|38.07|35.67|36.38|33.98|0
1651594200000|2022-05-03 16:10:00|37.85|35.45|37.84|35.44|38.62|36.22|37.76|35.36|0
1651594500000|2022-05-03 16:15:00|37.8|35.4|37.76|35.36|38.11|35.71|37.71|35.31|0
1651594800000|2022-05-03 16:20:00|37.78|35.38|37.49|35.09|37.78|35.38|37.37|34.97|0
1651595100000|2022-05-03 16:25:00|37.44|35.04|37.92|35.52|37.92|35.52|37.2|34.8|0
1651595400000|2022-05-03 16:30:00|37.94|35.54|37.94|35.54|38.34|35.94|37.76|35.36|0
1651595700000|2022-05-03 16:35:00|37.88|35.48|37.8|35.4|38.06|35.66|37.52|35.12|0
1651596000000|2022-05-03 16:40:00|37.75|35.35|37.72|35.32|37.92|35.52|37.45|35.05|0
1651596300000|2022-05-03 16:45:00|37.73|35.33|37.79|35.39|38.06|35.66|37.39|34.99|0
1651596600000|2022-05-03 16:50:00|37.87|35.47|38.02|35.62|38.02|35.62|37.59|35.19|0
1651596900000|2022-05-03 16:55:00|37.98|35.58|37.71|35.31|38.36|35.96|37.6|35.2|0
1651597200000|2022-05-03 17:00:00|37.6|35.2|37.53|35.13|37.71|35.31|37.04|34.64|0
1651597500000|2022-05-03 17:05:00|37.57|35.17|37.2|34.8|37.69|35.29|37.12|34.72|0
1651597800000|2022-05-03 17:10:00|37.19|34.79|36.86|34.46|37.32|34.92|36.78|34.38|0
1651598100000|2022-05-03 17:15:00|36.79|34.39|36.82|34.42|36.85|34.45|36.59|34.19|0
1651598400000|2022-05-03 17:20:00|36.8|34.4|36.99|34.59|37.24|34.84|36.5|34.1|0
1651598700000|2022-05-03 17:25:00|37.03|34.63|37.19|34.79|37.39|34.99|36.92|34.52|0
1651599000000|2022-05-03 17:30:00|37.18|34.78|36.84|34.44|37.24|34.84|36.81|34.41|0
1651599300000|2022-05-03 17:35:00|36.83|34.43|36.33|33.93|37.04|34.64|36.31|33.91|0
1651599600000|2022-05-03 17:40:00|36.31|33.91|36.24|33.84|36.64|34.24|36.22|33.82|0
1651599900000|2022-05-03 17:45:00|36.19|33.79|36.53|34.13|36.62|34.22|36.19|33.79|0
1651600200000|2022-05-03 17:50:00|36.54|34.14|36.85|34.45|37.04|34.64|36.48|34.08|0
1651600500000|2022-05-03 17:55:00|36.81|34.41|36.9|34.5|37.08|34.68|36.8|34.4|0
1651600800000|2022-05-03 18:00:00|36.92|34.52|37.5|35.1|37.55|35.15|36.92|34.52|0
1651601100000|2022-05-03 18:05:00|37.52|35.12|37.62|35.22|37.81|35.41|37.52|35.12|0
1651601400000|2022-05-03 18:10:00|37.7|35.3|38.17|35.77|38.24|35.84|37.6|35.2|0
1651601700000|2022-05-03 18:15:00|38.24|35.84|38.33|35.93|38.67|36.27|37.48|35.08|0
1651602000000|2022-05-03 18:20:00|38.35|35.95|38.35|35.95|38.61|36.21|38.24|35.84|0
1651602300000|2022-05-03 18:25:00|38.33|35.93|38.56|36.16|38.6|36.2|38.27|35.87|0
1651602600000|2022-05-03 18:30:00|38.53|36.13|37.94|35.54|38.55|36.15|37.94|35.54|0
1651602900000|2022-05-03 18:35:00|37.96|35.56|38.38|35.98|38.41|36.01|37.44|35.04|0
1651603200000|2022-05-03 18:40:00|38.3|35.9|38.16|35.76|39.15|36.75|37.92|35.52|0
1651603500000|2022-05-03 18:45:00|38.1|35.7|37.9|35.5|38.86|36.46|37.77|35.37|0
1651603800000|2022-05-03 18:50:00|37.88|35.48|37.52|35.12|38.05|35.65|37.2|34.8|0
1651604100000|2022-05-03 18:55:00|37.54|35.14|36.84|34.44|37.7|35.3|36.72|34.32|0
1651604400000|2022-05-03 19:00:00|36.74|34.34|37.04|34.64|37.11|34.71|36.72|34.32|0
1651604700000|2022-05-03 19:05:00|37.05|34.65|36.53|34.13|37.79|35.39|36.29|33.89|0
1651605000000|2022-05-03 19:10:00|36.45|34.05|36.24|33.84|36.64|34.24|36.1|33.7|0
1651605300000|2022-05-03 19:15:00|36.25|33.85|36.88|34.48|36.94|34.54|36.17|33.77|0
1651605600000|2022-05-03 19:20:00|36.9|34.5|36.99|34.59|37.51|35.11|36.32|33.92|0
1651605900000|2022-05-03 19:25:00|37.06|34.66|37.01|34.61|37.33|34.93|36.79|34.39|0
1651606200000|2022-05-03 19:30:00|37.09|34.69|36.72|34.32|37.34|34.94|36.56|34.16|0
1651606500000|2022-05-03 19:35:00|36.69|34.29|36.77|34.37|37.5|35.1|36.61|34.21|0
1651606800000|2022-05-03 19:40:00|36.84|34.44|36.94|34.54|37.61|35.21|36.46|34.06|0
1651607100000|2022-05-03 19:45:00|37.04|34.64|36.77|34.37|37.28|34.88|36.37|33.97|0
1651607400000|2022-05-03 19:50:00|36.76|34.36|35.96|33.56|37.19|34.79|35.84|33.44|0
1651607700000|2022-05-03 19:55:00|35.88|33.48|36.49|34.09|36.81|34.41|35.66|33.26|0
1651608000000|2022-05-03 20:00:00|36.4|34|36.08|33.68|36.5|34.1|35.82|33.42|0
1651608300000|2022-05-03 20:05:00|36.04|33.64|36.18|33.78|36.18|33.78|35.74|33.34|0
1651608600000|2022-05-03 20:10:00|36.2|33.8|36.35|33.95|36.44|34.04|35.83|33.43|0
1651608900000|2022-05-03 20:15:00|36.45|33.65|36.53|33.73|36.64|33.84|36.36|33.56|0
1651609200000|2022-05-03 20:20:00|36.54|33.74|36.73|33.93|36.85|34.05|36.52|33.72|0
1651609500000|2022-05-03 20:25:00|36.74|33.94|36.67|33.87|36.76|33.96|36.59|33.79|0
1651609800000|2022-05-03 20:30:00|36.69|33.89|36.74|33.94|36.87|34.07|36.58|33.78|0
1651610100000|2022-05-03 20:35:00|36.73|33.93|36.72|33.92|36.78|33.98|36.67|33.87|0
1651610400000|2022-05-03 20:40:00|36.73|33.93|36.69|33.89|36.76|33.96|36.63|33.83|0
1651610700000|2022-05-03 20:45:00|36.67|33.87|36.74|33.94|36.76|33.96|36.57|33.77|0
1651611000000|2022-05-03 20:50:00|36.71|33.91|36.73|33.93|36.77|33.97|36.66|33.86|0
1651611300000|2022-05-03 20:55:00|36.7|33.9|36.48|33.68|36.7|33.9|36.47|33.67|0
1651611600000|2022-05-03 21:00:00|36.51|33.71|36.44|33.64|36.52|33.72|36.44|33.64|0
1651611900000|2022-05-03 21:05:00|36.43|33.63|36.38|33.58|36.45|33.65|36.38|33.58|0
1651612200000|2022-05-03 21:10:00|36.39|33.59|36.41|33.61|36.42|33.62|36.39|33.59|0
1651612500000|2022-05-03 21:15:00|36.4|33.6|36.4|33.6|36.4|33.6|36.39|33.59|0
1651612800000|2022-05-03 21:20:00|36.41|33.61|36.39|33.59|36.41|33.61|36.38|33.58|0
1651613100000|2022-05-03 21:25:00|36.4|33.6|36.39|33.59|36.4|33.6|36.39|33.59|0
1651613400000|2022-05-03 21:30:00|36.4|33.6|36.41|33.61|36.42|33.62|36.4|33.6|0
1651613700000|2022-05-03 21:35:00|36.42|33.62|36.38|33.58|36.42|33.62|36.38|33.58|0
1651614000000|2022-05-03 21:40:00|36.37|33.57|36.41|33.61|36.47|33.67|36.34|33.54|0
1651614300000|2022-05-03 21:45:00|36.39|33.59|36.44|33.64|36.44|33.64|36.39|33.59|0
1651614600000|2022-05-03 21:50:00|36.43|33.63|36.39|33.59|36.43|33.63|36.37|33.57|0
1651614900000|2022-05-03 21:55:00|36.41|33.61|36.39|33.59|36.41|33.61|36.37|33.57|0
1651615200000|2022-05-03 22:00:00|36.6|33.8|36.67|33.87|36.69|33.89|36.55|33.75|0
1651615500000|2022-05-03 22:05:00|36.66|33.86|36.51|33.71|36.66|33.86|36.45|33.65|0
1651615800000|2022-05-03 22:10:00|36.48|33.68|36.36|33.56|36.5|33.7|36.34|33.54|0
1651616100000|2022-05-03 22:15:00|36.37|33.57|36.44|33.64|36.46|33.66|36.29|33.49|0
1651616400000|2022-05-03 22:20:00|36.43|33.63|36.31|33.51|36.43|33.63|36.27|33.47|0
1651616700000|2022-05-03 22:25:00|36.3|33.5|36.29|33.49|36.33|33.53|36.2|33.4|0
1651617000000|2022-05-03 22:30:00|36.28|33.48|36.33|33.53|36.37|33.57|36.26|33.46|0
1651617300000|2022-05-03 22:35:00|36.31|33.51|36.36|33.56|36.36|33.56|36.26|33.46|0
1651617600000|2022-05-03 22:40:00|36.38|33.58|36.38|33.58|36.38|33.58|36.28|33.48|0
1651617900000|2022-05-03 22:45:00|36.4|33.6|36.38|33.58|36.45|33.65|36.33|33.53|0
1651618200000|2022-05-03 22:50:00|36.39|33.59|36.39|33.59|36.41|33.61|36.36|33.56|0
1651618500000|2022-05-03 22:55:00|36.36|33.56|36.5|33.7|36.5|33.7|36.36|33.56|0
1651618800000|2022-05-03 23:00:00|36.48|33.68|36.41|33.61|36.55|33.75|36.41|33.61|0
1651619100000|2022-05-03 23:05:00|36.42|33.62|36.49|33.69|36.53|33.73|36.42|33.62|0
1651619400000|2022-05-03 23:10:00|36.48|33.68|36.44|33.64|36.49|33.69|36.41|33.61|0
1651619700000|2022-05-03 23:15:00|36.42|33.62|36.41|33.61|36.44|33.64|36.35|33.55|0
1651620000000|2022-05-03 23:20:00|36.38|33.58|36.44|33.64|36.44|33.64|36.35|33.55|0
1651620300000|2022-05-03 23:25:00|36.43|33.63|36.43|33.63|36.43|33.63|36.4|33.6|0
1651620600000|2022-05-03 23:30:00|36.42|33.62|36.36|33.56|36.45|33.65|36.33|33.53|0
1651620900000|2022-05-03 23:35:00|36.35|33.55|36.36|33.56|36.43|33.63|36.34|33.54|0
1651621200000|2022-05-03 23:40:00|36.37|33.57|36.38|33.58|36.39|33.59|36.34|33.54|0
1651621500000|2022-05-03 23:45:00|36.39|33.59|36.22|33.42|36.41|33.61|36.2|33.4|0
1651621800000|2022-05-03 23:50:00|36.21|33.41|36.29|33.49|36.29|33.49|36.11|33.31|0
1651622100000|2022-05-03 23:55:00|36.28|33.48|36.27|33.47|36.35|33.55|36.26|33.46|0
1651622400000|2022-05-04 00:00:00|36.28|33.48|36.32|33.52|36.33|33.53|36.26|33.46|0
1651622700000|2022-05-04 00:05:00|36.3|33.5|36.19|33.39|36.32|33.52|36.19|33.39|0
1651623000000|2022-05-04 00:10:00|36.2|33.4|36.21|33.41|36.23|33.43|36.09|33.29|0
1651623300000|2022-05-04 00:15:00|36.2|33.4|36.24|33.44|36.3|33.5|36.16|33.36|0
1651623600000|2022-05-04 00:20:00|36.28|33.48|36.38|33.58|36.38|33.58|36.24|33.44|0
1651623900000|2022-05-04 00:25:00|36.4|33.6|36.37|33.57|36.41|33.61|36.29|33.49|0
1651624200000|2022-05-04 00:30:00|36.38|33.58|36.34|33.54|36.41|33.61|36.34|33.54|0
1651624500000|2022-05-04 00:35:00|36.36|33.56|36.32|33.52|36.38|33.58|36.27|33.47|0
1651624800000|2022-05-04 00:40:00|36.3|33.5|36.34|33.54|36.38|33.58|36.22|33.42|0
1651625100000|2022-05-04 00:45:00|36.32|33.52|36.3|33.5|36.33|33.53|36.2|33.4|0
1651625400000|2022-05-04 00:50:00|36.31|33.51|36.35|33.55|36.4|33.6|36.28|33.48|0
1651625700000|2022-05-04 00:55:00|36.37|33.57|36.3|33.5|36.37|33.57|36.28|33.48|0
1651626000000|2022-05-04 01:00:00|36.28|33.48|36.21|33.41|36.31|33.51|36.17|33.37|0
1651626300000|2022-05-04 01:05:00|36.2|33.4|36.22|33.42|36.24|33.44|36.16|33.36|0
1651626600000|2022-05-04 01:10:00|36.24|33.44|36.14|33.34|36.24|33.44|36.13|33.33|0
1651626900000|2022-05-04 01:15:00|36.15|33.35|36.06|33.26|36.15|33.35|35.98|33.18|0
1651627200000|2022-05-04 01:20:00|36.03|33.23|36.02|33.22|36.08|33.28|36.01|33.21|0
1651627500000|2022-05-04 01:25:00|36.04|33.24|35.94|33.14|36.06|33.26|35.92|33.12|0
1651627800000|2022-05-04 01:30:00|35.92|33.12|35.87|33.07|35.99|33.19|35.83|33.03|0
1651628100000|2022-05-04 01:35:00|35.85|33.05|35.53|32.73|35.92|33.12|35.43|32.63|0
1651628400000|2022-05-04 01:40:00|35.51|32.71|35.44|32.64|35.52|32.72|35.41|32.61|0
1651628700000|2022-05-04 01:45:00|35.41|32.61|35.49|32.69|35.53|32.73|35.41|32.61|0
1651629000000|2022-05-04 01:50:00|35.51|32.71|35.52|32.72|35.53|32.73|35.48|32.68|0
1651629300000|2022-05-04 01:55:00|35.49|32.69|35.54|32.74|35.57|32.77|35.49|32.69|0
1651629600000|2022-05-04 02:00:00|35.52|32.72|35.47|32.67|35.56|32.76|35.37|32.57|0
1651629900000|2022-05-04 02:05:00|35.45|32.65|35.45|32.65|35.47|32.67|35.38|32.58|0
1651630200000|2022-05-04 02:10:00|35.47|32.67|35.5|32.7|35.5|32.7|35.43|32.63|0
1651630500000|2022-05-04 02:15:00|35.52|32.72|35.45|32.65|35.55|32.75|35.45|32.65|0
1651630800000|2022-05-04 02:20:00|35.48|32.68|35.51|32.71|35.55|32.75|35.48|32.68|0
1651631100000|2022-05-04 02:25:00|35.5|32.7|35.51|32.71|35.55|32.75|35.46|32.66|0
1651631400000|2022-05-04 02:30:00|35.49|32.69|35.67|32.87|35.68|32.88|35.49|32.69|0
1651631700000|2022-05-04 02:35:00|35.68|32.88|35.66|32.86|35.73|32.93|35.58|32.78|0
1651632000000|2022-05-04 02:40:00|35.65|32.85|35.89|33.09|35.9|33.1|35.62|32.82|0
1651632300000|2022-05-04 02:45:00|35.87|33.07|35.99|33.19|36|33.2|35.83|33.03|0
1651632600000|2022-05-04 02:50:00|35.98|33.18|36.02|33.22|36.06|33.26|35.95|33.15|0
1651632900000|2022-05-04 02:55:00|36.04|33.24|36.12|33.32|36.14|33.34|35.99|33.19|0
1651633200000|2022-05-04 03:00:00|36.1|33.3|35.97|33.17|36.11|33.31|35.95|33.15|0
1651633500000|2022-05-04 03:05:00|35.98|33.18|35.99|33.19|36|33.2|35.9|33.1|0
1651633800000|2022-05-04 03:10:00|36|33.2|36.05|33.25|36.14|33.34|36|33.2|0
1651634100000|2022-05-04 03:15:00|36.04|33.24|35.99|33.19|36.05|33.25|35.98|33.18|0
1651634400000|2022-05-04 03:20:00|35.98|33.18|35.96|33.16|35.99|33.19|35.92|33.12|0
1651634700000|2022-05-04 03:25:00|35.94|33.14|35.95|33.15|35.95|33.15|35.86|33.06|0
1651635000000|2022-05-04 03:30:00|35.94|33.14|36.2|33.4|36.22|33.42|35.94|33.14|0
1651635300000|2022-05-04 03:35:00|36.22|33.42|36.18|33.38|36.22|33.42|36.14|33.34|0
1651635600000|2022-05-04 03:40:00|36.19|33.39|36.21|33.41|36.3|33.5|36.18|33.38|0
1651635900000|2022-05-04 03:45:00|36.23|33.43|36.23|33.43|36.25|33.45|36.16|33.36|0
1651636200000|2022-05-04 03:50:00|36.22|33.42|36.17|33.37|36.23|33.43|36.16|33.36|0
1651636500000|2022-05-04 03:55:00|36.16|33.36|36.15|33.35|36.21|33.41|36.15|33.35|0
1651636800000|2022-05-04 04:00:00|36.14|33.34|36.05|33.25|36.15|33.35|35.96|33.16|0
1651637100000|2022-05-04 04:05:00|36.03|33.23|36.06|33.26|36.08|33.28|36.03|33.23|0
1651637400000|2022-05-04 04:10:00|36.07|33.27|36.01|33.21|36.11|33.31|35.94|33.14|0
1651637700000|2022-05-04 04:15:00|36|33.2|35.9|33.1|36.01|33.21|35.89|33.09|0
1651638000000|2022-05-04 04:20:00|35.89|33.09|35.94|33.14|35.96|33.16|35.89|33.09|0
1651638300000|2022-05-04 04:25:00|35.95|33.15|35.95|33.15|35.97|33.17|35.92|33.12|0
1651638600000|2022-05-04 04:30:00|35.94|33.14|35.78|32.98|35.95|33.15|35.73|32.93|0
1651638900000|2022-05-04 04:35:00|35.77|32.97|35.73|32.93|35.81|33.01|35.72|32.92|0
1651639200000|2022-05-04 04:40:00|35.74|32.94|35.81|33.01|35.81|33.01|35.74|32.94|0
1651639500000|2022-05-04 04:45:00|35.83|33.03|35.84|33.04|35.86|33.06|35.82|33.02|0
1651639800000|2022-05-04 04:50:00|35.86|33.06|35.96|33.16|35.98|33.18|35.86|33.06|0
1651640100000|2022-05-04 04:55:00|35.94|33.14|36.03|33.23|36.06|33.26|35.94|33.14|0
1651640400000|2022-05-04 05:00:00|36.05|33.25|36|33.2|36.08|33.28|35.96|33.16|0
1651640700000|2022-05-04 05:05:00|35.99|33.19|35.82|33.02|36.03|33.23|35.8|33|0
1651641000000|2022-05-04 05:10:00|35.83|33.03|35.87|33.07|35.9|33.1|35.73|32.93|0
1651641300000|2022-05-04 05:15:00|35.86|33.06|36.31|33.51|36.34|33.54|35.83|33.03|0
1651641600000|2022-05-04 05:20:00|36.3|33.5|36.32|33.52|36.38|33.58|36.27|33.47|0
1651641900000|2022-05-04 05:25:00|36.31|33.51|36.24|33.44|36.34|33.54|36.24|33.44|0
1651642200000|2022-05-04 05:30:00|36.23|33.43|36.29|33.49|36.32|33.52|36.17|33.37|0
1651642500000|2022-05-04 05:35:00|36.31|33.51|36.34|33.54|36.36|33.56|36.29|33.49|0
1651642800000|2022-05-04 05:40:00|36.32|33.52|36.28|33.48|36.37|33.57|36.27|33.47|0
1651643100000|2022-05-04 05:45:00|36.3|33.5|36.23|33.43|36.35|33.55|36.23|33.43|0
1651643400000|2022-05-04 05:50:00|36.22|33.42|36.14|33.34|36.28|33.48|36.14|33.34|0
1651643700000|2022-05-04 05:55:00|36.13|33.33|36.04|33.24|36.16|33.36|36|33.2|0
1651644000000|2022-05-04 06:00:00|36.07|33.27|36.35|33.55|36.36|33.56|36.07|33.27|0
1651644300000|2022-05-04 06:05:00|36.36|33.56|36.17|33.37|36.42|33.62|36.07|33.27|0
1651644600000|2022-05-04 06:10:00|36.15|33.35|36.14|33.34|36.19|33.39|36.05|33.25|0
1651644900000|2022-05-04 06:15:00|36.13|33.33|35.93|33.13|36.17|33.37|35.91|33.11|0
1651645200000|2022-05-04 06:20:00|35.92|33.12|36.01|33.21|36.03|33.23|35.89|33.09|0
1651645500000|2022-05-04 06:25:00|36|33.2|36.13|33.33|36.18|33.38|35.99|33.19|0
1651645800000|2022-05-04 06:30:00|36.11|33.31|36.09|33.29|36.16|33.36|35.99|33.19|0
1651646100000|2022-05-04 06:35:00|36.1|33.3|35.99|33.19|36.13|33.33|35.99|33.19|0
1651646400000|2022-05-04 06:40:00|36|33.2|35.97|33.17|36.06|33.26|35.93|33.13|0
1651646700000|2022-05-04 06:45:00|35.95|33.15|35.98|33.18|36.05|33.25|35.92|33.12|0
1651647000000|2022-05-04 06:50:00|35.99|33.19|36.05|33.25|36.12|33.32|35.95|33.15|0
1651647300000|2022-05-04 06:55:00|36.04|33.24|35.99|33.19|36.05|33.25|35.93|33.13|0
1651647600000|2022-05-04 07:00:00|36|33.2|35.87|33.07|36.15|33.35|35.81|33.01|0
1651647900000|2022-05-04 07:05:00|35.7|33.3|36.06|33.66|36.19|33.79|35.61|33.21|0
1651648200000|2022-05-04 07:10:00|36.05|33.65|36.35|33.95|36.44|34.04|36.01|33.61|0
1651648500000|2022-05-04 07:15:00|36.37|33.97|36.25|33.85|36.52|34.12|36.23|33.83|0
1651648800000|2022-05-04 07:20:00|36.24|33.84|36.48|34.08|36.55|34.15|36.17|33.77|0
1651649100000|2022-05-04 07:25:00|36.49|34.09|36.42|34.02|36.76|34.36|36.41|34.01|0
1651649400000|2022-05-04 07:30:00|36.45|34.05|36.52|34.12|36.56|34.16|36.39|33.99|0
1651649700000|2022-05-04 07:35:00|36.54|34.14|36.45|34.05|36.63|34.23|36.4|34|0
1651650000000|2022-05-04 07:40:00|36.48|34.08|36.38|33.98|36.55|34.15|36.36|33.96|0
1651650300000|2022-05-04 07:45:00|36.37|33.97|36.22|33.82|36.37|33.97|36.17|33.77|0
1651650600000|2022-05-04 07:50:00|36.17|33.77|35.99|33.59|36.19|33.79|35.99|33.59|0
1651650900000|2022-05-04 07:55:00|35.96|33.56|36.02|33.62|36.05|33.65|35.94|33.54|0
1651651200000|2022-05-04 08:00:00|35.99|33.59|35.99|33.59|36.01|33.61|35.84|33.44|0
1651651500000|2022-05-04 08:05:00|36|33.6|35.76|33.36|36.06|33.66|35.75|33.35|0
1651651800000|2022-05-04 08:10:00|35.78|33.38|35.8|33.4|35.87|33.47|35.69|33.29|0
1651652100000|2022-05-04 08:15:00|35.81|33.41|35.95|33.55|35.97|33.57|35.78|33.38|0
1651652400000|2022-05-04 08:20:00|35.97|33.57|35.96|33.56|36.05|33.65|35.95|33.55|0
1651652700000|2022-05-04 08:25:00|35.97|33.57|35.74|33.34|35.97|33.57|35.72|33.32|0
1651653000000|2022-05-04 08:30:00|35.72|33.32|35.87|33.47|35.98|33.58|35.72|33.32|0
1651653300000|2022-05-04 08:35:00|35.88|33.48|35.89|33.49|35.97|33.57|35.84|33.44|0
1651653600000|2022-05-04 08:40:00|35.87|33.47|35.86|33.46|35.96|33.56|35.84|33.44|0
1651653900000|2022-05-04 08:45:00|35.87|33.47|35.78|33.38|35.92|33.52|35.72|33.32|0
1651654200000|2022-05-04 08:50:00|35.77|33.37|35.8|33.4|35.85|33.45|35.72|33.32|0
1651654500000|2022-05-04 08:55:00|35.79|33.39|35.82|33.42|35.85|33.45|35.7|33.3|0
1651654800000|2022-05-04 09:00:00|35.83|33.43|36.11|33.71|36.16|33.76|35.82|33.42|0
1651655100000|2022-05-04 09:05:00|36.16|33.76|36.12|33.72|36.18|33.78|36.04|33.64|0
1651655400000|2022-05-04 09:10:00|36.11|33.71|35.95|33.55|36.18|33.78|35.95|33.55|0
1651655700000|2022-05-04 09:15:00|35.97|33.57|36.03|33.63|36.03|33.63|35.93|33.53|0
1651656000000|2022-05-04 09:20:00|36.02|33.62|35.95|33.55|36.16|33.76|35.93|33.53|0
1651656300000|2022-05-04 09:25:00|35.96|33.56|35.86|33.46|36|33.6|35.84|33.44|0
1651656600000|2022-05-04 09:30:00|35.85|33.45|35.77|33.37|35.93|33.53|35.77|33.37|0
1651656900000|2022-05-04 09:35:00|35.79|33.39|35.85|33.45|35.88|33.48|35.79|33.39|0
1651657200000|2022-05-04 09:40:00|35.87|33.47|35.72|33.32|35.87|33.47|35.65|33.25|0
1651657500000|2022-05-04 09:45:00|35.71|33.31|35.71|33.31|35.78|33.38|35.66|33.26|0
1651657800000|2022-05-04 09:50:00|35.7|33.3|35.57|33.17|35.78|33.38|35.57|33.17|0
1651658100000|2022-05-04 09:55:00|35.55|33.15|35.4|33|35.58|33.18|35.38|32.98|0
1651658400000|2022-05-04 10:00:00|35.38|32.98|35.34|32.94|35.4|33|35.24|32.84|0
1651658700000|2022-05-04 10:05:00|35.35|32.95|35.33|32.93|35.41|33.01|35.26|32.86|0
1651659000000|2022-05-04 10:10:00|35.34|32.94|35.38|32.98|35.41|33.01|35.33|32.93|0
1651659300000|2022-05-04 10:15:00|35.36|32.96|35.31|32.91|35.39|32.99|35.29|32.89|0
1651659600000|2022-05-04 10:20:00|35.29|32.89|35.42|33.02|35.48|33.08|35.28|32.88|0
1651659900000|2022-05-04 10:25:00|35.39|32.99|35.61|33.21|35.61|33.21|35.39|32.99|0
1651660200000|2022-05-04 10:30:00|35.6|33.2|35.52|33.12|35.6|33.2|35.38|32.98|0
1651660500000|2022-05-04 10:35:00|35.54|33.14|35.73|33.33|35.97|33.57|35.23|32.83|0
1651660800000|2022-05-04 10:40:00|35.75|33.35|35.72|33.32|35.85|33.45|35.7|33.3|0
1651661100000|2022-05-04 10:45:00|35.7|33.3|35.78|33.38|35.83|33.43|35.68|33.28|0
1651661400000|2022-05-04 10:50:00|35.79|33.39|35.73|33.33|35.82|33.42|35.73|33.33|0
1651661700000|2022-05-04 10:55:00|35.71|33.31|35.74|33.34|35.85|33.45|35.57|33.17|0
1651662000000|2022-05-04 11:00:00|35.76|33.36|35.86|33.46|35.86|33.46|35.68|33.28|0
1651662300000|2022-05-04 11:05:00|35.87|33.47|35.85|33.45|35.9|33.5|35.82|33.42|0
1651662600000|2022-05-04 11:10:00|35.86|33.46|35.77|33.37|35.9|33.5|35.72|33.32|0
1651662900000|2022-05-04 11:15:00|35.76|33.36|35.68|33.28|35.76|33.36|35.63|33.23|0
1651663200000|2022-05-04 11:20:00|35.67|33.27|35.44|33.04|35.69|33.29|35.42|33.02|0
1651663500000|2022-05-04 11:25:00|35.43|33.03|35.41|33.01|35.49|33.09|35.36|32.96|0
1651663800000|2022-05-04 11:30:00|35.39|32.99|35.39|32.99|35.45|33.05|35.36|32.96|0
1651664100000|2022-05-04 11:35:00|35.41|33.01|35.49|33.09|35.53|33.13|35.39|32.99|0
1651664400000|2022-05-04 11:40:00|35.51|33.11|34.83|32.43|35.64|33.24|34.81|32.41|0
1651664700000|2022-05-04 11:45:00|34.81|32.41|34.84|32.44|34.86|32.46|34.77|32.37|0
1651665000000|2022-05-04 11:50:00|34.82|32.42|34.99|32.59|35.03|32.63|34.81|32.41|0
1651665300000|2022-05-04 11:55:00|34.97|32.57|34.99|32.59|35.02|32.62|34.97|32.57|0
1651665600000|2022-05-04 12:00:00|34.97|32.57|34.9|32.5|34.97|32.57|34.85|32.45|0
1651665900000|2022-05-04 12:05:00|34.89|32.49|34.83|32.43|34.9|32.5|34.78|32.38|0
1651666200000|2022-05-04 12:10:00|34.82|32.42|34.83|32.43|34.99|32.59|34.78|32.38|0
1651666500000|2022-05-04 12:15:00|34.82|32.42|34.93|32.53|34.98|32.58|34.82|32.42|0
1651666800000|2022-05-04 12:20:00|34.92|32.52|35.12|32.72|35.14|32.74|34.92|32.52|0
1651667100000|2022-05-04 12:25:00|35.11|32.71|35.01|32.61|35.19|32.79|35|32.6|0
1651667400000|2022-05-04 12:30:00|35.02|32.62|35.25|32.85|35.27|32.87|35|32.6|0
1651667700000|2022-05-04 12:35:00|35.27|32.87|35.25|32.85|35.32|32.92|35.22|32.82|0
1651668000000|2022-05-04 12:40:00|35.27|32.87|35.26|32.86|35.4|33|35.26|32.86|0
1651668300000|2022-05-04 12:45:00|35.28|32.88|35.42|33.02|35.43|33.03|35.23|32.83|0
1651668600000|2022-05-04 12:50:00|35.45|33.05|35.42|33.02|35.49|33.09|35.35|32.95|0
1651668900000|2022-05-04 12:55:00|35.43|33.03|35.11|32.71|35.49|33.09|35.01|32.61|0
1651669200000|2022-05-04 13:00:00|35.13|32.73|34.99|32.59|35.16|32.76|34.96|32.56|0
1651669500000|2022-05-04 13:05:00|35.01|32.61|34.96|32.56|35.06|32.66|34.9|32.5|0
1651669800000|2022-05-04 13:10:00|34.95|32.55|35.16|32.76|35.24|32.84|34.95|32.55|0
1651670100000|2022-05-04 13:15:00|35.18|32.78|35.07|32.67|35.18|32.78|35.02|32.62|0
1651670400000|2022-05-04 13:20:00|35.09|32.69|34.98|32.58|35.09|32.69|34.92|32.52|0
1651670700000|2022-05-04 13:25:00|34.97|32.57|35.2|32.8|35.2|32.8|34.88|32.48|0
1651671000000|2022-05-04 13:30:00|35.17|32.77|35.69|33.29|35.76|33.36|35.15|32.75|0
1651671300000|2022-05-04 13:35:00|35.74|33.34|35.6|33.2|35.74|33.34|35.39|32.99|0
1651671600000|2022-05-04 13:40:00|35.63|33.23|35.3|32.9|35.68|33.28|35.2|32.8|0
1651671900000|2022-05-04 13:45:00|35.18|32.78|35.03|32.63|35.37|32.97|34.92|32.52|0
1651672200000|2022-05-04 13:50:00|35.04|32.64|35.18|32.78|35.32|32.92|34.56|32.16|0
1651672500000|2022-05-04 13:55:00|35.28|32.88|35.45|33.05|35.46|33.06|34.99|32.59|0
1651672800000|2022-05-04 14:00:00|35.46|33.06|35.47|33.07|35.8|33.4|35.08|32.68|0
1651673100000|2022-05-04 14:05:00|35.44|33.04|35.75|33.35|35.84|33.44|35.4|33|0
1651673400000|2022-05-04 14:10:00|35.7|33.3|35.94|33.54|35.94|33.54|35.4|33|0
1651673700000|2022-05-04 14:15:00|36.05|33.65|35.97|33.57|36.26|33.86|35.82|33.42|0
1651674000000|2022-05-04 14:20:00|35.94|33.54|35.84|33.44|36.06|33.66|35.68|33.28|0
1651674300000|2022-05-04 14:25:00|35.87|33.47|35.7|33.3|35.96|33.56|35.43|33.03|0
1651674600000|2022-05-04 14:30:00|35.67|33.27|36.27|33.87|36.4|34|35.57|33.17|0
1651674900000|2022-05-04 14:35:00|36.24|33.84|35.74|33.34|36.27|33.87|35.52|33.12|0
1651675200000|2022-05-04 14:40:00|35.75|33.35|35.7|33.3|35.82|33.42|35.51|33.11|0
1651675500000|2022-05-04 14:45:00|35.66|33.26|35.7|33.3|35.77|33.37|35.42|33.02|0
1651675800000|2022-05-04 14:50:00|35.66|33.26|35.91|33.51|36.07|33.67|35.66|33.26|0
1651676100000|2022-05-04 14:55:00|35.89|33.49|35.31|32.91|36.01|33.61|35.24|32.84|0
1651676400000|2022-05-04 15:00:00|35.27|32.87|35.5|33.1|35.64|33.24|35.13|32.73|0
1651676700000|2022-05-04 15:05:00|35.48|33.08|35.23|32.83|35.57|33.17|35.2|32.8|0
1651677000000|2022-05-04 15:10:00|35.21|32.81|35.77|33.37|35.9|33.5|35.18|32.78|0
1651677300000|2022-05-04 15:15:00|35.79|33.39|35.58|33.18|35.9|33.5|35.58|33.18|0
1651677600000|2022-05-04 15:20:00|35.61|33.21|36.13|33.73|36.38|33.98|35.36|32.96|0
1651677900000|2022-05-04 15:25:00|36.11|33.71|36.18|33.78|36.41|34.01|35.98|33.58|0
1651678200000|2022-05-04 15:30:00|36.23|33.83|36.46|34.06|36.61|34.21|36.15|33.75|0
1651678500000|2022-05-04 15:35:00|36.5|34.1|36.19|33.79|36.64|34.24|36.19|33.79|0
1651678800000|2022-05-04 15:40:00|36.23|33.83|36.1|33.7|36.28|33.88|36.02|33.62|0
1651679100000|2022-05-04 15:45:00|36.13|33.73|35.54|33.14|36.21|33.81|35.54|33.14|0
1651679400000|2022-05-04 15:50:00|35.57|33.17|34.97|32.57|35.71|33.31|34.97|32.57|0
1651679700000|2022-05-04 15:55:00|34.92|32.52|35.21|32.81|35.34|32.94|34.9|32.5|0
1651680000000|2022-05-04 16:00:00|35.2|32.8|35.24|32.84|35.6|33.2|35.14|32.74|0
1651680300000|2022-05-04 16:05:00|35.26|32.86|35.28|32.88|35.6|33.2|35.23|32.83|0
1651680600000|2022-05-04 16:10:00|35.32|32.92|35.37|32.97|35.56|33.16|35.3|32.9|0
1651680900000|2022-05-04 16:15:00|35.34|32.94|34.98|32.58|35.52|33.12|34.92|32.52|0
1651681200000|2022-05-04 16:20:00|34.93|32.53|34.5|32.1|34.93|32.53|34.32|31.92|0
1651681500000|2022-05-04 16:25:00|34.49|32.09|34.59|32.19|35.2|32.8|34.4|32|0
1651681800000|2022-05-04 16:30:00|34.6|32.2|34.59|32.19|34.69|32.29|34.49|32.09|0
1651682100000|2022-05-04 16:35:00|34.61|32.21|34.19|31.79|34.61|32.21|34.19|31.79|0
1651682400000|2022-05-04 16:40:00|34.22|31.82|34.37|31.97|34.5|32.1|34.17|31.77|0
1651682700000|2022-05-04 16:45:00|34.33|31.93|34.5|32.1|34.69|32.29|34.33|31.93|0
1651683000000|2022-05-04 16:50:00|34.52|32.12|34.15|31.75|34.69|32.29|34.15|31.75|0
1651683300000|2022-05-04 16:55:00|34.11|31.71|33.93|31.53|34.38|31.98|33.91|31.51|0
1651683600000|2022-05-04 17:00:00|33.91|31.51|34.01|31.61|34.64|32.24|33.65|31.25|0
1651683900000|2022-05-04 17:05:00|34|31.6|34.37|31.97|34.91|32.51|33.98|31.58|0
1651684200000|2022-05-04 17:10:00|34.41|32.01|34.58|32.18|34.85|32.45|34.41|32.01|0
1651684500000|2022-05-04 17:15:00|34.56|32.16|34.48|32.08|34.56|32.16|34.32|31.92|0
1651684800000|2022-05-04 17:20:00|34.41|32.01|34.4|32|34.58|32.18|34.22|31.82|0
1651685100000|2022-05-04 17:25:00|34.39|31.99|34.57|32.17|34.61|32.21|34.32|31.92|0
1651685400000|2022-05-04 17:30:00|34.56|32.16|34.35|31.95|34.78|32.38|34.32|31.92|0
1651685700000|2022-05-04 17:35:00|34.32|31.92|34.52|32.12|34.8|32.4|34.18|31.78|0
1651686000000|2022-05-04 17:40:00|34.54|32.14|34.35|31.95|34.64|32.24|34.31|31.91|0
1651686300000|2022-05-04 17:45:00|34.33|31.93|34.52|32.12|34.52|32.12|34.33|31.93|0
1651686600000|2022-05-04 17:50:00|34.53|32.13|34.48|32.08|34.65|32.25|34.45|32.05|0
1651686900000|2022-05-04 17:55:00|34.51|32.11|34.03|31.63|34.57|32.17|33.51|31.11|0
1651687200000|2022-05-04 18:00:00|33.98|31.58|33.45|31.05|34.69|32.29|32.77|30.37|0
1651687500000|2022-05-04 18:05:00|33.33|30.93|34.34|31.94|35.16|32.76|32.88|30.48|0
1651687800000|2022-05-04 18:10:00|34.21|31.81|34.3|31.9|34.69|32.29|33.74|31.34|0
1651688100000|2022-05-04 18:15:00|34.27|31.87|34.33|31.93|34.89|32.49|33.88|31.48|0
1651688400000|2022-05-04 18:20:00|34.35|31.95|34.25|31.85|34.93|32.53|34.09|31.69|0
1651688700000|2022-05-04 18:25:00|34.29|31.89|32.54|30.14|34.45|32.05|32.5|30.1|0
1651689000000|2022-05-04 18:30:00|32.51|30.11|34.67|32.27|34.91|32.51|32.25|29.85|0
1651689300000|2022-05-04 18:35:00|34.68|32.28|33.14|30.74|35.05|32.65|33.02|30.62|0
1651689600000|2022-05-04 18:40:00|33.39|30.99|30.85|28.45|33.66|31.26|30.42|28.02|0
1651689900000|2022-05-04 18:45:00|30.91|28.51|30.52|28.12|31.9|29.5|28.9|26.5|0
1651690200000|2022-05-04 18:50:00|30.32|27.92|29.36|26.96|30.73|28.33|29.34|26.94|0
1651690500000|2022-05-04 18:55:00|29.33|26.93|29.56|27.16|30.02|27.62|29.05|26.65|0
1651690800000|2022-05-04 19:00:00|29.5|27.1|28.76|26.36|29.83|27.43|28.76|26.36|0
1651691100000|2022-05-04 19:05:00|28.74|26.34|28.35|25.95|28.9|26.5|28.19|25.79|0
1651691400000|2022-05-04 19:10:00|28.3|25.9|27.99|25.59|28.6|26.2|27.78|25.38|0
1651691700000|2022-05-04 19:15:00|28.03|25.63|28.28|25.88|28.42|26.02|27.53|25.13|0
1651692000000|2022-05-04 19:20:00|28.25|25.85|27.75|25.35|28.31|25.91|27.73|25.33|0
1651692300000|2022-05-04 19:25:00|27.77|25.37|26.72|24.32|27.77|25.37|26.68|24.28|0
1651692600000|2022-05-04 19:30:00|26.64|24.24|26.19|23.79|27.07|24.67|26.08|23.68|0
1651692900000|2022-05-04 19:35:00|26.18|23.78|27.29|24.89|27.64|25.24|26.18|23.78|0
1651693200000|2022-05-04 19:40:00|27.3|24.9|27.18|24.78|27.6|25.2|27.12|24.72|0
1651693500000|2022-05-04 19:45:00|27.23|24.83|26.89|24.49|27.5|25.1|26.89|24.49|0
1651693800000|2022-05-04 19:50:00|26.81|24.41|27.88|25.48|27.89|25.49|26.21|23.81|0
1651694100000|2022-05-04 19:55:00|27.98|25.58|27.89|25.49|28.18|25.78|27.74|25.34|0
1651694400000|2022-05-04 20:00:00|27.98|25.58|28.01|25.61|28.02|25.62|27.87|25.47|0
1651694700000|2022-05-04 20:05:00|28.04|25.64|27.99|25.59|28.04|25.64|27.87|25.47|0
1651695000000|2022-05-04 20:10:00|27.98|25.58|28.46|26.06|28.5|26.1|27.94|25.54|0
1651695300000|2022-05-04 20:15:00|28.68|25.95|26.96|24.39|28.73|25.99|26.94|24.38|0
1651695600000|2022-05-04 20:20:00|26.94|24.38|26.95|24.39|26.95|24.39|26.83|24.27|0
1651695900000|2022-05-04 20:25:00|26.94|24.37|26.98|24.41|26.98|24.41|26.86|24.3|0
1651696200000|2022-05-04 20:30:00|27.02|24.45|27.06|24.49|27.06|24.49|26.98|24.41|0
1651696500000|2022-05-04 20:35:00|27.05|24.47|27.02|24.45|27.11|24.53|27.01|24.43|0
1651696800000|2022-05-04 20:40:00|27.03|24.47|27.02|24.45|27.06|24.49|27|24.43|0
1651697100000|2022-05-04 20:45:00|27.03|24.46|27.09|24.51|27.1|24.52|27|24.43|0
1651697400000|2022-05-04 20:50:00|27.07|24.5|27.06|24.48|27.09|24.51|27.02|24.44|0
1651697700000|2022-05-04 20:55:00|27.07|24.49|27.08|24.5|27.1|24.52|27.04|24.47|0
1651698000000|2022-05-04 21:00:00|27.05|24.48|26.97|24.4|27.07|24.49|26.95|24.38|0
1651698300000|2022-05-04 21:05:00|26.95|24.39|26.95|24.38|26.97|24.4|26.91|24.34|0
1651698600000|2022-05-04 21:10:00|26.94|24.37|26.92|24.36|26.94|24.37|26.92|24.35|0
1651698900000|2022-05-04 21:15:00|26.91|24.35|26.88|24.32|26.91|24.36|26.88|24.32|0
1651699200000|2022-05-04 21:20:00|26.87|24.33|26.9|24.34|26.91|24.35|26.87|24.32|0
1651699500000|2022-05-04 21:25:00|26.89|24.32|26.87|24.31|26.92|24.35|26.87|24.31|0
1651699800000|2022-05-04 21:30:00|26.86|24.3|26.85|24.29|26.86|24.3|26.84|24.29|0
1651700100000|2022-05-04 21:35:00|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1651700400000|2022-05-04 21:40:00|26.85|24.31|26.9|24.34|26.9|24.34|26.85|24.31|0
1651700700000|2022-05-04 21:45:00|26.89|24.33|26.88|24.32|26.9|24.33|26.87|24.31|0
1651701000000|2022-05-04 21:50:00|26.87|24.31|26.88|24.32|26.89|24.33|26.87|24.31|0
1651701300000|2022-05-04 21:55:00|26.89|24.33|26.89|24.33|26.91|24.34|26.88|24.32|0
1651701600000|2022-05-04 22:00:00|26.83|24.28|26.79|24.24|26.93|24.37|26.77|24.22|0
1651701900000|2022-05-04 22:05:00|26.8|24.25|26.8|24.24|26.85|24.29|26.77|24.22|0
1651702200000|2022-05-04 22:10:00|26.81|24.26|26.68|24.14|26.83|24.28|26.66|24.12|0
1651702500000|2022-05-04 22:15:00|26.69|24.15|26.57|24.04|26.69|24.15|26.57|24.04|0
1651702800000|2022-05-04 22:20:00|26.56|24.03|26.55|24.02|26.58|24.05|26.47|23.95|0
1651703100000|2022-05-04 22:25:00|26.56|24.03|26.6|24.06|26.62|24.08|26.54|24.01|0
1651703400000|2022-05-04 22:30:00|26.58|24.05|26.75|24.2|26.78|24.23|26.58|24.05|0
1651703700000|2022-05-04 22:35:00|26.76|24.21|26.89|24.33|26.93|24.36|26.76|24.21|0
1651704000000|2022-05-04 22:40:00|26.9|24.34|27.01|24.44|27.04|24.46|26.9|24.34|0
1651704300000|2022-05-04 22:45:00|27|24.43|27|24.42|27.01|24.44|26.95|24.39|0
1651704600000|2022-05-04 22:50:00|26.98|24.41|26.94|24.37|26.98|24.41|26.92|24.36|0
1651704900000|2022-05-04 22:55:00|26.93|24.36|26.96|24.4|26.98|24.41|26.89|24.33|0
1651705200000|2022-05-04 23:00:00|26.95|24.38|26.89|24.33|26.96|24.4|26.87|24.31|0
1651705500000|2022-05-04 23:05:00|26.88|24.32|26.86|24.3|26.91|24.34|26.83|24.28|0
1651705800000|2022-05-04 23:10:00|26.85|24.29|26.85|24.29|26.86|24.3|26.79|24.24|0
1651706100000|2022-05-04 23:15:00|26.86|24.3|26.87|24.31|26.89|24.33|26.83|24.28|0
1651706400000|2022-05-04 23:20:00|26.86|24.3|26.91|24.35|26.94|24.38|26.86|24.3|0
1651706700000|2022-05-04 23:25:00|26.93|24.36|26.93|24.36|26.94|24.38|26.9|24.34|0
1651707000000|2022-05-04 23:30:00|26.91|24.35|26.97|24.4|26.98|24.41|26.91|24.35|0
1651707300000|2022-05-04 23:35:00|26.95|24.39|27.02|24.45|27.04|24.46|26.9|24.34|0
1651707600000|2022-05-04 23:40:00|27.04|24.46|26.96|24.4|27.04|24.46|26.95|24.38|0
1651707900000|2022-05-04 23:45:00|26.97|24.41|26.98|24.41|26.99|24.42|26.95|24.38|0
1651708200000|2022-05-04 23:50:00|26.96|24.39|26.88|24.32|26.96|24.39|26.88|24.32|0
1651708500000|2022-05-04 23:55:00|26.89|24.33|26.9|24.34|26.92|24.35|26.86|24.3|0
1651708800000|2022-05-05 00:00:00|26.89|24.33|26.89|24.33|26.92|24.35|26.83|24.28|0
1651709100000|2022-05-05 00:05:00|26.87|24.31|26.91|24.35|26.97|24.4|26.87|24.31|0
1651709400000|2022-05-05 00:10:00|26.92|24.36|26.93|24.37|26.97|24.4|26.87|24.31|0
1651709700000|2022-05-05 00:15:00|26.94|24.38|26.88|24.32|26.96|24.39|26.88|24.32|0
1651710000000|2022-05-05 00:20:00|26.9|24.34|26.7|24.16|26.92|24.36|26.59|24.06|0
1651710300000|2022-05-05 00:25:00|26.69|24.14|26.8|24.24|26.8|24.24|26.64|24.11|0
1651710600000|2022-05-05 00:30:00|26.78|24.23|26.64|24.1|26.8|24.24|26.6|24.07|0
1651710900000|2022-05-05 00:35:00|26.63|24.09|26.64|24.1|26.68|24.14|26.6|24.07|0
1651711200000|2022-05-05 00:40:00|26.65|24.11|26.71|24.16|26.72|24.18|26.64|24.1|0
1651711500000|2022-05-05 00:45:00|26.69|24.15|26.62|24.09|26.71|24.16|26.58|24.05|0
1651711800000|2022-05-05 00:50:00|26.64|24.1|26.67|24.13|26.69|24.15|26.62|24.09|0
1651712100000|2022-05-05 00:55:00|26.66|24.12|26.61|24.08|26.7|24.16|26.59|24.06|0
1651712400000|2022-05-05 01:00:00|26.59|24.07|26.62|24.08|26.63|24.09|26.56|24.03|0
1651712700000|2022-05-05 01:05:00|26.6|24.07|26.63|24.09|26.63|24.1|26.56|24.03|0
1651713000000|2022-05-05 01:10:00|26.64|24.1|26.64|24.11|26.64|24.11|26.6|24.07|0
1651713300000|2022-05-05 01:15:00|26.63|24.09|26.66|24.12|26.74|24.19|26.63|24.09|0
1651713600000|2022-05-05 01:20:00|26.64|24.1|26.53|24|26.67|24.13|26.53|24|0
1651713900000|2022-05-05 01:25:00|26.51|23.99|27.04|24.46|27.05|24.47|26.43|23.91|0
1651714200000|2022-05-05 01:30:00|27.06|24.49|27.12|24.54|27.13|24.55|26.94|24.37|0
1651714500000|2022-05-05 01:35:00|27.13|24.55|27.12|24.54|27.17|24.58|27.1|24.52|0
1651714800000|2022-05-05 01:40:00|27.13|24.55|27.29|24.69|27.33|24.73|27.1|24.52|0
1651715100000|2022-05-05 01:45:00|27.27|24.67|27.38|24.78|27.41|24.8|27.24|24.65|0
1651715400000|2022-05-05 01:50:00|27.39|24.79|27.44|24.83|27.45|24.84|27.38|24.77|0
1651715700000|2022-05-05 01:55:00|27.42|24.81|27.35|24.75|27.42|24.81|27.32|24.72|0
1651716000000|2022-05-05 02:00:00|27.36|24.74|27.42|24.81|27.43|24.82|27.34|24.73|0
1651716300000|2022-05-05 02:05:00|27.43|24.82|27.36|24.76|27.44|24.83|27.35|24.74|0
1651716600000|2022-05-05 02:10:00|27.35|24.75|27.38|24.77|27.4|24.79|27.32|24.72|0
1651716900000|2022-05-05 02:15:00|27.35|24.78|27.36|24.75|27.39|24.78|27.35|24.74|0
1651717200000|2022-05-05 02:20:00|27.37|24.77|27.5|24.88|27.53|24.91|27.37|24.77|0
1651717500000|2022-05-05 02:25:00|27.51|24.89|27.43|24.82|27.53|24.91|27.43|24.82|0
1651717800000|2022-05-05 02:30:00|27.42|24.81|27.46|24.85|27.47|24.85|27.4|24.79|0
1651718100000|2022-05-05 02:35:00|27.47|24.84|27.44|24.83|27.51|24.89|27.44|24.83|0
1651718400000|2022-05-05 02:40:00|27.45|24.84|27.4|24.79|27.45|24.84|27.4|24.79|0
1651718700000|2022-05-05 02:45:00|27.41|24.8|27.39|24.78|27.45|24.84|27.39|24.78|0
1651719000000|2022-05-05 02:50:00|27.4|24.79|27.41|24.8|27.42|24.81|27.35|24.75|0
1651719300000|2022-05-05 02:55:00|27.42|24.81|27.46|24.85|27.46|24.85|27.38|24.77|0
1651719600000|2022-05-05 03:00:00|27.43|24.82|27.36|24.75|27.43|24.82|27.3|24.7|0
1651719900000|2022-05-05 03:05:00|27.35|24.74|27.25|24.65|27.4|24.79|27.25|24.65|0
1651720200000|2022-05-05 03:10:00|27.23|24.64|27.27|24.67|27.32|24.71|27.23|24.64|0
1651720500000|2022-05-05 03:15:00|27.26|24.66|27.17|24.58|27.27|24.67|27.17|24.58|0
1651720800000|2022-05-05 03:20:00|27.19|24.6|27.21|24.62|27.24|24.65|27.17|24.58|0
1651721100000|2022-05-05 03:25:00|27.2|24.61|27.13|24.54|27.21|24.62|27.13|24.54|0
1651721400000|2022-05-05 03:30:00|27.14|24.56|27.22|24.63|27.24|24.64|27.14|24.56|0
1651721700000|2022-05-05 03:35:00|27.23|24.64|27.24|24.64|27.24|24.64|27.17|24.58|0
1651722000000|2022-05-05 03:40:00|27.22|24.65|27.19|24.6|27.22|24.65|27.16|24.58|0
1651722300000|2022-05-05 03:45:00|27.2|24.61|27.18|24.6|27.22|24.63|27.18|24.59|0
1651722600000|2022-05-05 03:50:00|27.19|24.61|27.22|24.63|27.23|24.64|27.16|24.58|0
1651722900000|2022-05-05 03:55:00|27.21|24.62|27.19|24.6|27.23|24.64|27.18|24.59|0
1651723200000|2022-05-05 04:00:00|27.2|24.61|27.16|24.57|27.2|24.61|27.16|24.57|0
1651723500000|2022-05-05 04:05:00|27.19|24.6|27.18|24.6|27.2|24.61|27.17|24.58|0
1651723800000|2022-05-05 04:10:00|27.2|24.61|27.18|24.59|27.2|24.61|27.17|24.58|0
1651724100000|2022-05-05 04:15:00|27.17|24.58|27.19|24.6|27.21|24.62|27.17|24.58|0
1651724400000|2022-05-05 04:20:00|27.18|24.59|27.18|24.59|27.2|24.61|27.18|24.59|0
1651724700000|2022-05-05 04:25:00|27.15|24.57|27.18|24.59|27.19|24.6|27.14|24.55|0
1651725000000|2022-05-05 04:30:00|27.16|24.58|27.15|24.56|27.19|24.6|27.14|24.55|0
1651725300000|2022-05-05 04:35:00|27.16|24.57|27.05|24.47|27.16|24.57|27.04|24.46|0
1651725600000|2022-05-05 04:40:00|27.06|24.49|26.97|24.4|27.08|24.5|26.96|24.39|0
1651725900000|2022-05-05 04:45:00|26.98|24.41|26.95|24.38|26.98|24.41|26.95|24.38|0
1651726200000|2022-05-05 04:50:00|26.96|24.39|26.93|24.37|26.98|24.41|26.91|24.35|0
1651726500000|2022-05-05 04:55:00|26.95|24.38|26.87|24.32|26.95|24.38|26.87|24.32|0
1651726800000|2022-05-05 05:00:00|26.86|24.31|26.9|24.34|26.9|24.34|26.82|24.26|0
1651727100000|2022-05-05 05:05:00|26.93|24.36|27.01|24.44|27.04|24.46|26.91|24.35|0
1651727400000|2022-05-05 05:10:00|27.03|24.45|26.87|24.31|27.03|24.45|26.87|24.31|0
1651727700000|2022-05-05 05:15:00|26.86|24.3|26.84|24.28|26.87|24.31|26.83|24.27|0
1651728000000|2022-05-05 05:20:00|26.85|24.3|26.84|24.28|26.87|24.31|26.69|24.15|0
1651728300000|2022-05-05 05:25:00|26.83|24.27|26.89|24.33|26.92|24.36|26.82|24.27|0
1651728600000|2022-05-05 05:30:00|26.88|24.32|26.79|24.24|26.89|24.33|26.79|24.24|0
1651728900000|2022-05-05 05:35:00|26.78|24.23|26.8|24.25|26.82|24.27|26.67|24.13|0
1651729200000|2022-05-05 05:40:00|26.81|24.26|26.76|24.21|26.82|24.27|26.74|24.19|0
1651729500000|2022-05-05 05:45:00|26.81|24.25|26.94|24.37|27.03|24.45|26.79|24.24|0
1651729800000|2022-05-05 05:50:00|26.93|24.36|26.89|24.33|26.98|24.41|26.84|24.29|0
1651730100000|2022-05-05 05:55:00|26.87|24.31|26.77|24.22|26.9|24.34|26.77|24.22|0
1651730400000|2022-05-05 06:00:00|26.76|24.21|26.85|24.3|26.91|24.35|26.72|24.17|0
1651730700000|2022-05-05 06:05:00|26.88|24.32|26.98|24.41|26.99|24.42|26.88|24.32|0
1651731000000|2022-05-05 06:10:00|26.97|24.4|26.88|24.32|26.98|24.41|26.75|24.21|0
1651731300000|2022-05-05 06:15:00|26.91|24.35|26.81|24.26|26.92|24.36|26.75|24.2|0
1651731600000|2022-05-05 06:20:00|26.8|24.25|26.99|24.42|27.02|24.44|26.78|24.23|0
1651731900000|2022-05-05 06:25:00|27|24.43|27.35|24.75|27.43|24.81|26.96|24.39|0
1651732200000|2022-05-05 06:30:00|27.37|24.76|27.35|24.75|27.5|24.88|27.34|24.73|0
1651732500000|2022-05-05 06:35:00|27.34|24.73|27.46|24.85|27.48|24.86|27.34|24.73|0
1651732800000|2022-05-05 06:40:00|27.45|24.84|27.19|24.6|27.49|24.87|27.12|24.54|0
1651733100000|2022-05-05 06:45:00|27.18|24.59|27.18|24.59|27.22|24.63|27.12|24.54|0
1651733400000|2022-05-05 06:50:00|27.17|24.58|27.22|24.62|27.22|24.63|27.1|24.52|0
1651733700000|2022-05-05 06:55:00|27.19|24.6|27.36|24.76|27.39|24.78|27.12|24.53|0
1651734000000|2022-05-05 07:00:00|27.3|24.7|27.26|24.66|27.51|24.89|27.21|24.62|0
1651734300000|2022-05-05 07:05:00|27.14|24.74|27.23|24.83|27.4|25|27.13|24.73|0
1651734600000|2022-05-05 07:10:00|27.22|24.82|27.56|25.16|27.58|25.18|27.22|24.82|0
1651734900000|2022-05-05 07:15:00|27.59|25.19|27.71|25.31|27.73|25.33|27.54|25.14|0
1651735200000|2022-05-05 07:20:00|27.72|25.32|27.76|25.36|28.2|25.8|27.34|24.94|0
1651735500000|2022-05-05 07:25:00|27.77|25.37|27.8|25.4|27.83|25.43|27.61|25.21|0
1651735800000|2022-05-05 07:30:00|27.77|25.37|27.73|25.33|27.77|25.37|27.58|25.18|0
1651736100000|2022-05-05 07:35:00|27.72|25.32|27.89|25.49|27.91|25.51|27.56|25.16|0
1651736400000|2022-05-05 07:40:00|27.88|25.48|27.66|25.26|27.89|25.49|27.64|25.24|0
1651736700000|2022-05-05 07:45:00|27.67|25.27|27.6|25.2|27.73|25.33|27.52|25.12|0
1651737000000|2022-05-05 07:50:00|27.61|25.21|27.49|25.09|27.62|25.22|27.41|25.01|0
1651737300000|2022-05-05 07:55:00|27.48|25.08|27.46|25.06|27.64|25.24|27.43|25.03|0
1651737600000|2022-05-05 08:00:00|27.47|25.07|27.61|25.21|27.68|25.28|27.36|24.96|0
1651737900000|2022-05-05 08:05:00|27.6|25.2|27.73|25.33|27.75|25.35|27.53|25.13|0
1651738200000|2022-05-05 08:10:00|27.75|25.35|27.79|25.39|27.82|25.42|27.57|25.17|0
1651738500000|2022-05-05 08:15:00|27.77|25.37|27.68|25.28|27.79|25.39|27.53|25.13|0
1651738800000|2022-05-05 08:20:00|27.67|25.27|27.54|25.14|27.68|25.28|27.52|25.12|0
1651739100000|2022-05-05 08:25:00|27.56|25.16|27.82|25.42|27.85|25.45|27.56|25.16|0
1651739400000|2022-05-05 08:30:00|27.84|25.44|28|25.6|28|25.6|27.81|25.41|0
1651739700000|2022-05-05 08:35:00|27.99|25.59|28|25.6|28.02|25.62|27.95|25.55|0
1651740000000|2022-05-05 08:40:00|28.02|25.62|28.27|25.87|28.34|25.94|28|25.6|0
1651740300000|2022-05-05 08:45:00|28.26|25.86|28.18|25.78|28.35|25.95|28.15|25.75|0
1651740600000|2022-05-05 08:50:00|28.17|25.77|28.17|25.77|28.2|25.8|28.07|25.67|0
1651740900000|2022-05-05 08:55:00|28.18|25.78|28.09|25.69|28.32|25.92|28.09|25.69|0
1651741200000|2022-05-05 09:00:00|28.11|25.71|28.06|25.66|28.14|25.74|28.04|25.64|0
1651741500000|2022-05-05 09:05:00|28.08|25.68|28.05|25.65|28.13|25.73|28.04|25.64|0
1651741800000|2022-05-05 09:10:00|28.06|25.66|27.88|25.48|28.06|25.66|27.85|25.45|0
1651742100000|2022-05-05 09:15:00|27.89|25.49|27.84|25.44|27.91|25.51|27.81|25.41|0
1651742400000|2022-05-05 09:20:00|27.83|25.43|28.09|25.69|28.13|25.73|27.82|25.42|0
1651742700000|2022-05-05 09:25:00|28.1|25.7|28.1|25.7|28.1|25.7|27.92|25.52|0
1651743000000|2022-05-05 09:30:00|28.04|25.64|28.13|25.73|28.22|25.82|28|25.6|0
1651743300000|2022-05-05 09:35:00|28.14|25.74|28.18|25.78|28.21|25.81|28.04|25.64|0
1651743600000|2022-05-05 09:40:00|28.15|25.75|28.1|25.7|28.37|25.97|27.74|25.34|0
1651743900000|2022-05-05 09:45:00|28.11|25.71|28.2|25.8|28.25|25.85|28.11|25.71|0
1651744200000|2022-05-05 09:50:00|28.21|25.81|28.12|25.72|28.22|25.82|28.04|25.64|0
1651744500000|2022-05-05 09:55:00|28.11|25.71|28.08|25.68|28.11|25.71|27.94|25.54|0
1651744800000|2022-05-05 10:00:00|28.07|25.67|27.87|25.47|28.12|25.72|27.87|25.47|0
1651745100000|2022-05-05 10:05:00|27.86|25.46|27.74|25.34|28.04|25.64|27.72|25.32|0
1651745400000|2022-05-05 10:10:00|27.73|25.33|27.65|25.25|27.76|25.36|27.63|25.23|0
1651745700000|2022-05-05 10:15:00|27.66|25.26|27.85|25.45|27.86|25.46|27.66|25.26|0
1651746000000|2022-05-05 10:20:00|27.88|25.48|27.76|25.36|27.98|25.58|27.65|25.25|0
1651746300000|2022-05-05 10:25:00|27.74|25.34|27.69|25.29|27.81|25.41|27.65|25.25|0
1651746600000|2022-05-05 10:30:00|27.7|25.3|27.84|25.44|27.91|25.51|27.67|25.27|0
1651746900000|2022-05-05 10:35:00|27.85|25.45|27.78|25.38|27.88|25.48|27.77|25.37|0
1651747200000|2022-05-05 10:40:00|27.77|25.37|27.9|25.5|27.93|25.53|27.75|25.35|0
1651747500000|2022-05-05 10:45:00|27.89|25.49|27.78|25.38|27.92|25.52|27.76|25.36|0
1651747800000|2022-05-05 10:50:00|27.79|25.39|27.8|25.4|27.82|25.42|27.67|25.27|0
1651748100000|2022-05-05 10:55:00|27.82|25.42|28.19|25.79|28.19|25.79|27.82|25.42|0
1651748400000|2022-05-05 11:00:00|28.2|25.8|27.97|25.57|28.22|25.82|27.94|25.54|0
1651748700000|2022-05-05 11:05:00|27.98|25.58|27.73|25.33|28|25.6|27.7|25.3|0
1651749000000|2022-05-05 11:10:00|27.74|25.34|27.7|25.3|27.83|25.43|27.58|25.18|0
1651749300000|2022-05-05 11:15:00|27.73|25.33|27.6|25.2|27.73|25.33|27.4|25|0
1651749600000|2022-05-05 11:20:00|27.59|25.19|27.7|25.3|27.74|25.34|27.55|25.15|0
1651749900000|2022-05-05 11:25:00|27.71|25.31|27.87|25.47|27.88|25.48|27.64|25.24|0
1651750200000|2022-05-05 11:30:00|27.92|25.52|27.79|25.39|27.93|25.53|27.77|25.37|0
1651750500000|2022-05-05 11:35:00|27.82|25.42|27.75|25.35|27.85|25.45|27.59|25.19|0
1651750800000|2022-05-05 11:40:00|27.76|25.36|27.71|25.31|27.84|25.44|27.55|25.15|0
1651751100000|2022-05-05 11:45:00|27.7|25.3|27.68|25.28|27.76|25.36|27.61|25.21|0
1651751400000|2022-05-05 11:50:00|27.67|25.27|27.7|25.3|27.71|25.31|27.52|25.12|0
1651751700000|2022-05-05 11:55:00|27.69|25.29|27.49|25.09|27.69|25.29|27.37|24.97|0
1651752000000|2022-05-05 12:00:00|27.48|25.08|27.44|25.04|27.56|25.16|27.4|25|0
1651752300000|2022-05-05 12:05:00|27.45|25.05|27.28|24.88|27.48|25.08|27.26|24.86|0
1651752600000|2022-05-05 12:10:00|27.27|24.87|27.19|24.79|27.3|24.9|27.16|24.76|0
1651752900000|2022-05-05 12:15:00|27.17|24.77|27.28|24.88|27.34|24.94|27.17|24.77|0
1651753200000|2022-05-05 12:20:00|27.27|24.87|27.57|25.17|27.58|25.18|27.16|24.76|0
1651753500000|2022-05-05 12:25:00|27.58|25.18|27.44|25.04|27.64|25.24|27.36|24.96|0
1651753800000|2022-05-05 12:30:00|27.42|25.02|27.43|25.03|27.55|25.15|27.33|24.93|0
1651754100000|2022-05-05 12:35:00|27.41|25.01|27.36|24.96|27.44|25.04|27.32|24.92|0
1651754400000|2022-05-05 12:40:00|27.38|24.98|27.49|25.09|27.52|25.12|27.32|24.92|0
1651754700000|2022-05-05 12:45:00|27.51|25.11|27.55|25.15|27.55|25.15|27.42|25.02|0
1651755000000|2022-05-05 12:50:00|27.53|25.13|27.6|25.2|27.69|25.29|27.51|25.11|0
1651755300000|2022-05-05 12:55:00|27.61|25.21|27.68|25.28|27.7|25.3|27.5|25.1|0
1651755600000|2022-05-05 13:00:00|27.67|25.27|28.11|25.71|28.2|25.8|27.67|25.27|0
1651755900000|2022-05-05 13:05:00|28.13|25.73|28.25|25.85|28.45|26.05|27.97|25.57|0
1651756200000|2022-05-05 13:10:00|28.24|25.84|28.2|25.8|28.38|25.98|28.2|25.8|0
1651756500000|2022-05-05 13:15:00|28.19|25.79|28.4|26|28.45|26.05|28.07|25.67|0
1651756800000|2022-05-05 13:20:00|28.38|25.98|28.38|25.98|28.43|26.03|28.18|25.78|0
1651757100000|2022-05-05 13:25:00|28.4|26|28.61|26.21|28.61|26.21|28.4|26|0
1651757400000|2022-05-05 13:30:00|28.62|26.22|29|26.6|29.24|26.84|28.55|26.15|0
1651757700000|2022-05-05 13:35:00|28.92|26.52|28.83|26.43|29.14|26.74|28.39|25.99|0
1651758000000|2022-05-05 13:40:00|28.9|26.5|29.5|27.1|29.53|27.13|28.46|26.06|0
1651758300000|2022-05-05 13:45:00|29.47|27.07|29.9|27.5|29.93|27.53|29.08|26.68|0
1651758600000|2022-05-05 13:50:00|29.92|27.52|29.99|27.59|30.1|27.7|29.65|27.25|0
1651758900000|2022-05-05 13:55:00|30.01|27.61|30.21|27.81|30.47|28.07|29.83|27.43|0
1651759200000|2022-05-05 14:00:00|30.23|27.83|31.11|28.71|31.14|28.74|29.91|27.51|0
1651759500000|2022-05-05 14:05:00|31.13|28.73|31.7|29.3|31.99|29.59|31.13|28.73|0
1651759800000|2022-05-05 14:10:00|31.69|29.29|31.52|29.12|32.42|30.02|31.44|29.04|0
1651760100000|2022-05-05 14:15:00|31.41|29.01|31.93|29.53|32.38|29.98|31.38|28.98|0
1651760400000|2022-05-05 14:20:00|31.95|29.55|33.3|30.9|33.38|30.98|31.92|29.52|0
1651760700000|2022-05-05 14:25:00|33.25|30.85|33.31|30.91|33.34|30.94|32.85|30.45|0
1651761000000|2022-05-05 14:30:00|33.39|30.99|33.54|31.14|33.72|31.32|33.1|30.7|0
1651761300000|2022-05-05 14:35:00|33.49|31.09|34.11|31.71|34.14|31.74|33.21|30.81|0
1651761600000|2022-05-05 14:40:00|34.14|31.74|34.78|32.38|35.66|33.26|34.01|31.61|0
1651761900000|2022-05-05 14:45:00|34.88|32.48|35.85|33.45|35.94|33.54|34.65|32.25|0
1651762200000|2022-05-05 14:50:00|35.92|33.52|35.96|33.56|36.6|34.2|35.34|32.94|0
1651762500000|2022-05-05 14:55:00|35.87|33.47|35.29|32.89|35.94|33.54|35.29|32.89|0
1651762800000|2022-05-05 15:00:00|35.38|32.98|36.12|33.72|36.25|33.85|35.09|32.69|0
1651763100000|2022-05-05 15:05:00|36.11|33.71|36.89|34.49|37.26|34.86|35.85|33.45|0
1651763400000|2022-05-05 15:10:00|36.19|33.79|37.32|34.92|37.92|35.52|36.19|33.79|0
1651763700000|2022-05-05 15:15:00|37.46|35.06|37.53|35.13|37.99|35.59|37.01|34.61|0
1651764000000|2022-05-05 15:20:00|37.57|35.17|38.14|35.74|38.14|35.74|37.5|35.1|0
1651764300000|2022-05-05 15:25:00|38.1|35.7|37.42|35.02|38.19|35.79|37.42|35.02|0
1651764600000|2022-05-05 15:30:00|37.53|35.13|37.14|34.74|37.77|35.37|36.64|34.24|0
1651764900000|2022-05-05 15:35:00|37.08|34.68|35.81|33.41|37.1|34.7|35.79|33.39|0
1651765200000|2022-05-05 15:40:00|35.84|33.44|37.44|35.04|37.49|35.09|35.6|33.2|0
1651765500000|2022-05-05 15:45:00|37.49|35.09|38.05|35.65|38.27|35.87|37.49|35.09|0
1651765800000|2022-05-05 15:50:00|38|35.6|39.72|37.32|39.79|37.39|38|35.6|0
1651766100000|2022-05-05 15:55:00|39.66|37.26|40.01|37.61|40.64|38.24|38.35|35.95|0
1651766400000|2022-05-05 16:00:00|40.08|37.68|40.27|37.87|41.13|38.73|40.08|37.68|0
1651766700000|2022-05-05 16:05:00|40.25|37.85|39.24|36.84|40.26|37.86|39.17|36.77|0
1651767000000|2022-05-05 16:10:00|39.32|36.92|39.05|36.65|39.72|37.32|38.64|36.24|0
1651767300000|2022-05-05 16:15:00|39.07|36.67|38.81|36.41|39.52|37.12|38.73|36.33|0
1651767600000|2022-05-05 16:20:00|38.76|36.36|39.29|36.89|39.42|37.02|38.46|36.06|0
1651767900000|2022-05-05 16:25:00|39.12|36.72|38.8|36.4|39.2|36.8|38.14|35.74|0
1651768200000|2022-05-05 16:30:00|38.92|36.52|38.56|36.16|39.47|37.07|37.84|35.44|0
1651768500000|2022-05-05 16:35:00|38.5|36.1|38.97|36.57|39.42|37.02|38.5|36.1|0
1651768800000|2022-05-05 16:40:00|39.02|36.62|39.32|36.92|39.59|37.19|38.97|36.57|0
1651769100000|2022-05-05 16:45:00|39.3|36.9|39.61|37.21|39.86|37.46|39.12|36.72|0
1651769400000|2022-05-05 16:50:00|39.53|37.13|38.61|36.21|39.59|37.19|38.51|36.11|0
1651769700000|2022-05-05 16:55:00|38.44|36.04|38.09|35.69|38.59|36.19|38.07|35.67|0
1651770000000|2022-05-05 17:00:00|38.05|35.65|37.39|34.99|38.05|35.65|37.02|34.62|0
1651770300000|2022-05-05 17:05:00|37.38|34.98|36.99|34.59|37.43|35.03|36.71|34.31|0
1651770600000|2022-05-05 17:10:00|37|34.6|37.76|35.36|38.59|36.19|37|34.6|0
1651770900000|2022-05-05 17:15:00|37.7|35.3|37.65|35.25|38.27|35.87|37.41|35.01|0
1651771200000|2022-05-05 17:20:00|37.63|35.23|37.52|35.12|37.97|35.57|37.32|34.92|0
1651771500000|2022-05-05 17:25:00|37.57|35.17|37.51|35.11|38.06|35.66|37.42|35.02|0
1651771800000|2022-05-05 17:30:00|37.5|35.1|37.97|35.57|38.28|35.88|37.5|35.1|0
1651772100000|2022-05-05 17:35:00|37.94|35.54|37.6|35.2|37.94|35.54|36.74|34.34|0
1651772400000|2022-05-05 17:40:00|37.58|35.18|37.58|35.18|37.8|35.4|36.94|34.54|0
1651772700000|2022-05-05 17:45:00|37.62|35.22|38.11|35.71|38.11|35.71|37.31|34.91|0
1651773000000|2022-05-05 17:50:00|38.06|35.66|38.55|36.15|38.8|36.4|38.06|35.66|0
1651773300000|2022-05-05 17:55:00|38.5|36.1|38.57|36.17|39.02|36.62|38.44|36.04|0
1651773600000|2022-05-05 18:00:00|38.59|36.19|39.31|36.91|40.17|37.77|37.68|35.28|0
1651773900000|2022-05-05 18:05:00|39.28|36.88|38.9|36.5|39.43|37.03|38.69|36.29|0
1651774200000|2022-05-05 18:10:00|38.88|36.48|39.05|36.65|39.44|37.04|38.69|36.29|0
1651774500000|2022-05-05 18:15:00|39.1|36.7|37.25|34.85|39.1|36.7|37.19|34.79|0
1651774800000|2022-05-05 18:20:00|37.17|34.77|39.1|36.7|39.24|36.84|37.06|34.66|0
1651775100000|2022-05-05 18:25:00|39.15|36.75|39.2|36.8|39.7|37.3|38.29|35.89|0
1651775400000|2022-05-05 18:30:00|39.25|36.85|40.63|38.23|40.81|38.41|38.49|36.09|0
1651775700000|2022-05-05 18:35:00|40.67|38.27|40.21|37.81|40.85|38.45|40.21|37.81|0
1651776000000|2022-05-05 18:40:00|40.32|37.92|40.38|37.98|40.67|38.27|39.98|37.58|0
1651776300000|2022-05-05 18:45:00|40.26|37.86|39.97|37.57|40.36|37.96|39.67|37.27|0
1651776600000|2022-05-05 18:50:00|39.99|37.59|39.86|37.46|40.03|37.63|38.89|36.49|0
1651776900000|2022-05-05 18:55:00|39.93|37.53|39.95|37.55|40.24|37.84|39.85|37.45|0
1651777200000|2022-05-05 19:00:00|39.93|37.53|40.91|38.51|40.91|38.51|39.74|37.34|0
1651777500000|2022-05-05 19:05:00|40.88|38.48|40.99|38.59|41.41|39.01|40.66|38.26|0
1651777800000|2022-05-05 19:10:00|40.97|38.57|41.94|39.54|41.95|39.55|40.87|38.47|0
1651778100000|2022-05-05 19:15:00|41.92|39.52|41.54|39.14|41.98|39.58|41.48|39.08|0
1651778400000|2022-05-05 19:20:00|41.52|39.12|41.84|39.44|42.1|39.7|41.48|39.08|0
1651778700000|2022-05-05 19:25:00|41.82|39.42|43.25|40.85|43.56|41.16|40.74|38.34|0
1651779000000|2022-05-05 19:30:00|43.32|40.92|42.38|39.98|43.81|41.41|42.18|39.78|0
1651779300000|2022-05-05 19:35:00|42.33|39.93|42.57|40.17|43.17|40.77|41.79|39.39|0
1651779600000|2022-05-05 19:40:00|42.33|39.93|41.92|39.52|42.54|40.14|41.59|39.19|0
1651779900000|2022-05-05 19:45:00|41.76|39.36|43.03|40.63|43.27|40.87|41.41|39.01|0
1651780200000|2022-05-05 19:50:00|42.07|39.67|40.68|38.28|42.18|39.78|39.52|37.12|0
1651780500000|2022-05-05 19:55:00|40.44|38.04|39.12|36.72|40.45|38.05|39.12|36.72|0
1651780800000|2022-05-05 20:00:00|39.2|36.8|39.18|36.78|39.59|37.19|38.92|36.52|0
1651781100000|2022-05-05 20:05:00|39.12|36.72|39.16|36.76|39.57|37.17|39.01|36.61|0
1651781400000|2022-05-05 20:10:00|39.17|36.77|38.6|36.2|39.39|36.99|38.44|36.04|0
1651781700000|2022-05-05 20:15:00|38.84|36.04|39.01|36.21|39.02|36.22|38.75|35.95|0
1651782000000|2022-05-05 20:20:00|39.02|36.22|39.12|36.32|39.12|36.32|38.81|36.01|0
1651782300000|2022-05-05 20:25:00|39.14|36.34|39.06|36.26|39.21|36.41|39.02|36.22|0
1651782600000|2022-05-05 20:30:00|39.05|36.25|39.13|36.33|39.21|36.41|39.01|36.21|0
1651782900000|2022-05-05 20:35:00|39.19|36.39|38.95|36.15|39.21|36.41|38.95|36.15|0
1651783200000|2022-05-05 20:40:00|38.96|36.16|38.57|35.77|39|36.2|38.57|35.77|0
1651783500000|2022-05-05 20:45:00|38.56|35.76|38.66|35.86|38.67|35.87|38.37|35.57|0
1651783800000|2022-05-05 20:50:00|38.68|35.88|38.7|35.9|38.74|35.94|38.55|35.75|0
1651784100000|2022-05-05 20:55:00|38.68|35.88|38.81|36.01|39.03|36.23|38.61|35.81|0
1651784400000|2022-05-05 21:00:00|38.78|35.98|38.89|36.09|38.9|36.1|38.74|35.94|0
1651784700000|2022-05-05 21:05:00|38.91|36.11|38.92|36.12|38.94|36.14|38.89|36.09|0
1651785000000|2022-05-05 21:10:00|38.91|36.11|38.99|36.19|38.99|36.19|38.89|36.09|0
1651785300000|2022-05-05 21:15:00|38.96|36.16|38.97|36.17|38.98|36.18|38.95|36.15|0
1651785600000|2022-05-05 21:20:00|39|36.2|39.07|36.27|39.08|36.28|38.98|36.18|0
1651785900000|2022-05-05 21:25:00|39.06|36.26|39.1|36.3|39.1|36.3|39.06|36.26|0
1651786200000|2022-05-05 21:30:00|39.09|36.29|39.06|36.26|39.09|36.29|39.05|36.25|0
1651786500000|2022-05-05 21:35:00|39.08|36.28|39|36.2|39.09|36.29|39|36.2|0
1651786800000|2022-05-05 21:40:00|39.02|36.22|39.04|36.24|39.06|36.26|39.01|36.21|0
1651787100000|2022-05-05 21:45:00|39.01|36.21|39|36.2|39.01|36.21|38.99|36.19|0
1651787400000|2022-05-05 21:50:00|38.98|36.18|38.98|36.18|39|36.2|38.98|36.18|0
1651787700000|2022-05-05 21:55:00|38.99|36.19|39|36.2|39.03|36.23|38.99|36.19|0
1651788000000|2022-05-05 22:00:00|39.11|36.31|39.34|36.54|39.39|36.59|39.11|36.31|0
1651788300000|2022-05-05 22:05:00|39.35|36.55|39.38|36.58|39.4|36.6|39.26|36.46|0
1651788600000|2022-05-05 22:10:00|39.34|36.54|39.15|36.35|39.36|36.56|39.15|36.35|0
1651788900000|2022-05-05 22:15:00|39.17|36.37|39.63|36.83|39.63|36.83|39.17|36.37|0
1651789200000|2022-05-05 22:20:00|39.66|36.86|39.69|36.89|39.8|37|39.52|36.72|0
1651789500000|2022-05-05 22:25:00|39.71|36.91|39.66|36.86|39.81|37.01|39.62|36.82|0
1651789800000|2022-05-05 22:30:00|39.62|36.82|39.3|36.5|39.62|36.82|39.21|36.41|0
1651790100000|2022-05-05 22:35:00|39.31|36.51|39.24|36.44|39.31|36.51|39.16|36.36|0
1651790400000|2022-05-05 22:40:00|39.23|36.43|39.2|36.4|39.27|36.47|39.16|36.36|0
1651790700000|2022-05-05 22:45:00|39.18|36.38|39.18|36.38|39.23|36.43|39.07|36.27|0
1651791000000|2022-05-05 22:50:00|39.19|36.39|39.46|36.66|39.46|36.66|39.18|36.38|0
1651791300000|2022-05-05 22:55:00|39.45|36.65|39.24|36.44|39.45|36.65|39.19|36.39|0
1651791600000|2022-05-05 23:00:00|39.3|36.5|39.22|36.42|39.4|36.6|39.21|36.41|0
1651791900000|2022-05-05 23:05:00|39.21|36.41|39.24|36.44|39.27|36.47|39.17|36.37|0
1651792200000|2022-05-05 23:10:00|39.23|36.43|39.32|36.52|39.37|36.57|39.19|36.39|0
1651792500000|2022-05-05 23:15:00|39.3|36.5|39.45|36.65|39.45|36.65|39.28|36.48|0
1651792800000|2022-05-05 23:20:00|39.44|36.64|39.39|36.59|39.46|36.66|39.33|36.53|0
1651793100000|2022-05-05 23:25:00|39.37|36.57|39.22|36.42|39.44|36.64|39.22|36.42|0
1651793400000|2022-05-05 23:30:00|39.21|36.41|39.03|36.23|39.21|36.41|39.01|36.21|0
1651793700000|2022-05-05 23:35:00|39.01|36.21|39.08|36.28|39.18|36.38|39.01|36.21|0
1651794000000|2022-05-05 23:40:00|39.1|36.3|39.1|36.3|39.14|36.34|39.02|36.22|0
1651794300000|2022-05-05 23:45:00|39.12|36.32|39.19|36.39|39.31|36.51|39.06|36.26|0
1651794600000|2022-05-05 23:50:00|39.2|36.4|39|36.2|39.22|36.42|39|36.2|0
1651794900000|2022-05-05 23:55:00|39.01|36.21|38.98|36.18|39.06|36.26|38.91|36.11|0
1651795200000|2022-05-06 00:00:00|38.93|36.13|39.27|36.47|39.36|36.56|38.85|36.05|0
1651795500000|2022-05-06 00:05:00|39.3|36.5|39.68|36.88|39.85|37.05|39.3|36.5|0
1651795800000|2022-05-06 00:10:00|39.69|36.89|40.05|37.25|40.11|37.31|39.65|36.85|0
1651796100000|2022-05-06 00:15:00|40.07|37.27|39.48|36.68|40.07|37.27|39.42|36.62|0
1651796400000|2022-05-06 00:20:00|39.46|36.66|39.48|36.68|39.51|36.71|39.33|36.53|0
1651796700000|2022-05-06 00:25:00|39.5|36.7|39.48|36.68|39.52|36.72|39.42|36.62|0
1651797000000|2022-05-06 00:30:00|39.5|36.7|39.7|36.9|39.82|37.02|39.5|36.7|0
1651797300000|2022-05-06 00:35:00|39.72|36.92|39.89|37.09|39.95|37.15|39.68|36.88|0
1651797600000|2022-05-06 00:40:00|39.88|37.08|39.83|37.03|39.9|37.1|39.79|36.99|0
1651797900000|2022-05-06 00:45:00|39.87|37.07|39.86|37.06|40.06|37.26|39.73|36.93|0
1651798200000|2022-05-06 00:50:00|39.89|37.09|39.98|37.18|40.09|37.29|39.71|36.91|0
1651798500000|2022-05-06 00:55:00|39.96|37.16|40.21|37.41|40.36|37.56|39.95|37.15|0
1651798800000|2022-05-06 01:00:00|40.23|37.43|40.25|37.45|40.28|37.48|40.03|37.23|0
1651799100000|2022-05-06 01:05:00|40.27|37.47|40.09|37.29|40.28|37.48|40.01|37.21|0
1651799400000|2022-05-06 01:10:00|40.08|37.28|40.35|37.55|40.35|37.55|40.07|37.27|0
1651799700000|2022-05-06 01:15:00|40.33|37.53|40.85|38.05|40.85|38.05|40.33|37.53|0
1651800000000|2022-05-06 01:20:00|40.87|38.07|40.77|37.97|41.06|38.26|40.77|37.97|0
1651800300000|2022-05-06 01:25:00|40.79|37.99|40.48|37.68|40.81|38.01|40.42|37.62|0
1651800600000|2022-05-06 01:30:00|40.46|37.66|40.67|37.87|40.67|37.87|40.46|37.66|0
1651800900000|2022-05-06 01:35:00|40.65|37.85|40.53|37.73|40.67|37.87|40.4|37.6|0
1651801200000|2022-05-06 01:40:00|40.51|37.71|40.61|37.81|40.67|37.87|40.32|37.52|0
1651801500000|2022-05-06 01:45:00|40.62|37.82|41.03|38.23|41.03|38.23|40.62|37.82|0
1651801800000|2022-05-06 01:50:00|41.01|38.21|41.08|38.28|41.16|38.36|40.93|38.13|0
1651802100000|2022-05-06 01:55:00|41.06|38.26|40.96|38.16|41.08|38.28|40.93|38.13|0
1651802400000|2022-05-06 02:00:00|40.94|38.14|40.96|38.16|41.01|38.21|40.77|37.97|0
1651802700000|2022-05-06 02:05:00|40.98|38.18|41.12|38.32|41.15|38.35|40.95|38.15|0
1651803000000|2022-05-06 02:10:00|41.15|38.35|41.15|38.35|41.21|38.41|41.08|38.28|0
1651803300000|2022-05-06 02:15:00|41.13|38.33|40.96|38.16|41.17|38.37|40.86|38.06|0
1651803600000|2022-05-06 02:20:00|40.98|38.18|40.99|38.19|41.05|38.25|40.94|38.14|0
1651803900000|2022-05-06 02:25:00|40.98|38.18|40.66|37.86|41.03|38.23|40.61|37.81|0
1651804200000|2022-05-06 02:30:00|40.64|37.84|40.62|37.82|40.64|37.84|40.45|37.65|0
1651804500000|2022-05-06 02:35:00|40.6|37.8|40.75|37.95|40.76|37.96|40.6|37.8|0
1651804800000|2022-05-06 02:40:00|40.77|37.97|40.77|37.97|40.83|38.03|40.73|37.93|0
1651805100000|2022-05-06 02:45:00|40.79|37.99|40.6|37.8|40.85|38.05|40.6|37.8|0
1651805400000|2022-05-06 02:50:00|40.64|37.84|40.54|37.74|40.65|37.85|40.52|37.72|0
1651805700000|2022-05-06 02:55:00|40.53|37.73|40.53|37.73|40.58|37.78|40.42|37.62|0
1651806000000|2022-05-06 03:00:00|40.46|37.66|40.47|37.67|40.49|37.69|40.29|37.49|0
1651806300000|2022-05-06 03:05:00|40.48|37.68|40.57|37.77|40.65|37.85|40.48|37.68|0
1651806600000|2022-05-06 03:10:00|40.58|37.78|40.65|37.85|40.65|37.85|40.55|37.75|0
1651806900000|2022-05-06 03:15:00|40.63|37.83|40.62|37.82|40.66|37.86|40.59|37.79|0
1651807200000|2022-05-06 03:20:00|40.6|37.8|40.49|37.69|40.64|37.84|40.47|37.67|0
1651807500000|2022-05-06 03:25:00|40.51|37.71|40.5|37.7|40.56|37.76|40.45|37.65|0
1651807800000|2022-05-06 03:30:00|40.49|37.69|40.18|37.38|40.52|37.72|40.14|37.34|0
1651808100000|2022-05-06 03:35:00|40.16|37.36|40.08|37.28|40.22|37.42|39.99|37.19|0
1651808400000|2022-05-06 03:40:00|40.09|37.29|40|37.2|40.21|37.41|40|37.2|0
1651808700000|2022-05-06 03:45:00|39.98|37.18|40.04|37.24|40.06|37.26|39.96|37.16|0
1651809000000|2022-05-06 03:50:00|40.06|37.26|39.75|36.95|40.06|37.26|39.72|36.92|0
1651809300000|2022-05-06 03:55:00|39.76|36.96|39.75|36.95|39.81|37.01|39.66|36.86|0
1651809600000|2022-05-06 04:00:00|39.76|36.96|39.77|36.97|39.81|37.01|39.73|36.93|0
1651809900000|2022-05-06 04:05:00|39.75|36.95|39.75|36.95|39.77|36.97|39.67|36.87|0
1651810200000|2022-05-06 04:10:00|39.73|36.93|39.82|37.02|39.84|37.04|39.71|36.91|0
1651810500000|2022-05-06 04:15:00|39.81|37.01|40.09|37.29|40.1|37.3|39.8|37|0
1651810800000|2022-05-06 04:20:00|40.07|37.27|40.03|37.23|40.23|37.43|39.99|37.19|0
1651811100000|2022-05-06 04:25:00|40.02|37.22|40.16|37.36|40.22|37.42|39.99|37.19|0
1651811400000|2022-05-06 04:30:00|40.12|37.32|40.16|37.36|40.27|37.47|40.1|37.3|0
1651811700000|2022-05-06 04:35:00|40.14|37.34|40.15|37.35|40.19|37.39|40.1|37.3|0
1651812000000|2022-05-06 04:40:00|40.16|37.36|40.21|37.41|40.25|37.45|40.16|37.36|0
1651812300000|2022-05-06 04:45:00|40.23|37.43|40.34|37.54|40.4|37.6|40.23|37.43|0
1651812600000|2022-05-06 04:50:00|40.33|37.53|40.22|37.42|40.33|37.53|40.21|37.41|0
1651812900000|2022-05-06 04:55:00|40.21|37.41|40.13|37.33|40.24|37.44|40.11|37.31|0
1651813200000|2022-05-06 05:00:00|40.18|37.38|40.33|37.53|40.57|37.77|40.18|37.38|0
1651813500000|2022-05-06 05:05:00|40.28|37.48|40.49|37.69|40.52|37.72|40.16|37.36|0
1651813800000|2022-05-06 05:10:00|40.47|37.67|40.48|37.68|40.56|37.76|40.39|37.59|0
1651814100000|2022-05-06 05:15:00|40.46|37.66|40.2|37.4|40.56|37.76|40.19|37.39|0
1651814400000|2022-05-06 05:20:00|40.18|37.38|40.25|37.45|40.29|37.49|40.16|37.36|0
1651814700000|2022-05-06 05:25:00|40.24|37.44|40.13|37.33|40.36|37.56|40.08|37.28|0
1651815000000|2022-05-06 05:30:00|40.1|37.3|40.17|37.37|40.28|37.48|40.08|37.28|0
1651815300000|2022-05-06 05:35:00|40.19|37.39|40.05|37.25|40.29|37.49|40.05|37.25|0
1651815600000|2022-05-06 05:40:00|40.07|37.27|40.24|37.44|40.34|37.54|40.06|37.26|0
1651815900000|2022-05-06 05:45:00|40.23|37.43|40.34|37.54|40.38|37.58|40.18|37.38|0
1651816200000|2022-05-06 05:50:00|40.3|37.5|40.11|37.31|40.32|37.52|40.09|37.29|0
1651816500000|2022-05-06 05:55:00|40.14|37.34|40.15|37.35|40.37|37.57|40.12|37.32|0
1651816800000|2022-05-06 06:00:00|40.14|37.34|39.76|36.96|40.26|37.46|39.76|36.96|0
1651817100000|2022-05-06 06:05:00|39.8|37|39.69|36.89|39.87|37.07|39.65|36.85|0
1651817400000|2022-05-06 06:10:00|39.68|36.88|39.63|36.83|39.72|36.92|39.61|36.81|0
1651817700000|2022-05-06 06:15:00|39.61|36.81|39.82|37.02|39.96|37.16|39.61|36.81|0
1651818000000|2022-05-06 06:20:00|39.81|37.01|39.72|36.92|39.84|37.04|39.63|36.83|0
1651818300000|2022-05-06 06:25:00|39.75|36.95|40.32|37.52|40.34|37.54|39.75|36.95|0
1651818600000|2022-05-06 06:30:00|40.34|37.54|39.86|37.06|40.34|37.54|39.86|37.06|0
1651818900000|2022-05-06 06:35:00|39.84|37.04|39.64|36.84|40.01|37.21|39.6|36.8|0
1651819200000|2022-05-06 06:40:00|39.62|36.82|39.63|36.83|39.8|37|39.6|36.8|0
1651819500000|2022-05-06 06:45:00|39.61|36.81|39.9|37.1|39.9|37.1|39.59|36.79|0
1651819800000|2022-05-06 06:50:00|39.91|37.11|40.1|37.3|40.1|37.3|39.83|37.03|0
1651820100000|2022-05-06 06:55:00|40.14|37.34|40.43|37.63|40.44|37.64|39.97|37.17|0
1651820400000|2022-05-06 07:00:00|40.42|37.62|40.63|37.83|40.98|38.18|40.42|37.62|0
1651820700000|2022-05-06 07:05:00|40.41|38.01|40.74|38.34|40.77|38.37|40.39|37.99|0
1651821000000|2022-05-06 07:10:00|40.78|38.38|40.54|38.14|40.99|38.59|40.54|38.14|0
1651821300000|2022-05-06 07:15:00|40.51|38.11|40.43|38.03|40.72|38.32|40.41|38.01|0
1651821600000|2022-05-06 07:20:00|40.39|37.99|40.89|38.49|41|38.6|40.39|37.99|0
1651821900000|2022-05-06 07:25:00|40.97|38.57|41.01|38.61|41.12|38.72|40.67|38.27|0
1651822200000|2022-05-06 07:30:00|41|38.6|43.45|41.05|43.47|41.07|39.67|37.27|0
1651822500000|2022-05-06 07:35:00|43.43|41.03|43.6|41.2|43.65|41.25|43.32|40.92|0
1651822800000|2022-05-06 07:40:00|43.57|41.17|42.51|40.11|44|41.6|42.44|40.04|0
1651823100000|2022-05-06 07:45:00|42.53|40.13|42.35|39.95|42.63|40.23|42.23|39.83|0
1651823400000|2022-05-06 07:50:00|42.34|39.94|41.75|39.35|42.5|40.1|41.65|39.25|0
1651823700000|2022-05-06 07:55:00|41.71|39.31|40.82|38.42|41.83|39.43|40.8|38.4|0
1651824000000|2022-05-06 08:00:00|40.8|38.4|42.73|40.33|43.14|40.74|40.8|38.4|0
1651824300000|2022-05-06 08:05:00|42.71|40.31|42.5|40.1|42.81|40.41|42.2|39.8|0
1651824600000|2022-05-06 08:10:00|42.47|40.07|42.65|40.25|42.74|40.34|42.36|39.96|0
1651824900000|2022-05-06 08:15:00|42.67|40.27|42.11|39.71|42.91|40.51|42|39.6|0
1651825200000|2022-05-06 08:20:00|42.07|39.67|42.26|39.86|42.36|39.96|42.06|39.66|0
1651825500000|2022-05-06 08:25:00|42.27|39.87|42.03|39.63|42.41|40.01|42.01|39.61|0
1651825800000|2022-05-06 08:30:00|42.05|39.65|41.65|39.25|42.57|40.17|41.44|39.04|0
1651826100000|2022-05-06 08:35:00|41.64|39.24|41.75|39.35|41.93|39.53|41.64|39.24|0
1651826400000|2022-05-06 08:40:00|41.81|39.41|42.12|39.72|42.14|39.74|41.76|39.36|0
1651826700000|2022-05-06 08:45:00|42.11|39.71|42.06|39.66|42.18|39.78|41.84|39.44|0
1651827000000|2022-05-06 08:50:00|42.04|39.64|42.86|40.46|42.93|40.53|42.02|39.62|0
1651827300000|2022-05-06 08:55:00|42.91|40.51|42.76|40.36|42.91|40.51|42.45|40.05|0
1651827600000|2022-05-06 09:00:00|42.81|40.41|42.9|40.5|43.24|40.84|42.63|40.23|0
1651827900000|2022-05-06 09:05:00|42.88|40.48|43.2|40.8|43.28|40.88|42.84|40.44|0
1651828200000|2022-05-06 09:10:00|43.22|40.82|43.09|40.69|43.22|40.82|42.86|40.46|0
1651828500000|2022-05-06 09:15:00|43.1|40.7|43.41|41.01|43.58|41.18|43.01|40.61|0
1651828800000|2022-05-06 09:20:00|43.43|41.03|43.75|41.35|43.86|41.46|43.15|40.75|0
1651829100000|2022-05-06 09:25:00|43.74|41.34|43.76|41.36|43.85|41.45|43.6|41.2|0
1651829400000|2022-05-06 09:30:00|43.77|41.37|43.21|40.81|43.8|41.4|43.17|40.77|0
1651829700000|2022-05-06 09:35:00|43.2|40.8|43|40.6|43.41|41.01|42.98|40.58|0
1651830000000|2022-05-06 09:40:00|42.96|40.56|42.93|40.53|43.13|40.73|42.92|40.52|0
1651830300000|2022-05-06 09:45:00|42.92|40.52|42.84|40.44|42.94|40.54|42.58|40.18|0
1651830600000|2022-05-06 09:50:00|42.85|40.45|42.56|40.16|42.91|40.51|42.54|40.14|0
1651830900000|2022-05-06 09:55:00|42.6|40.2|42.51|40.11|42.75|40.35|42.42|40.02|0
1651831200000|2022-05-06 10:00:00|42.52|40.12|42.73|40.33|42.83|40.43|42.5|40.1|0
1651831500000|2022-05-06 10:05:00|42.75|40.35|42.92|40.52|42.94|40.54|42.44|40.04|0
1651831800000|2022-05-06 10:10:00|42.91|40.51|43.02|40.62|43.23|40.83|42.67|40.27|0
1651832100000|2022-05-06 10:15:00|43.03|40.63|43.03|40.63|43.27|40.87|42.97|40.57|0
1651832400000|2022-05-06 10:20:00|43.02|40.62|42.82|40.42|43.11|40.71|42.69|40.29|0
1651832700000|2022-05-06 10:25:00|42.8|40.4|42.58|40.18|42.81|40.41|42.56|40.16|0
1651833000000|2022-05-06 10:30:00|42.59|40.19|42.72|40.32|42.72|40.32|42.29|39.89|0
1651833300000|2022-05-06 10:35:00|42.73|40.33|42.61|40.21|42.86|40.46|42.58|40.18|0
1651833600000|2022-05-06 10:40:00|42.59|40.19|42.76|40.36|42.9|40.5|42.59|40.19|0
1651833900000|2022-05-06 10:45:00|42.77|40.37|42.7|40.3|42.91|40.51|42.66|40.26|0
1651834200000|2022-05-06 10:50:00|42.71|40.31|43.01|40.61|43.09|40.69|42.64|40.24|0
1651834500000|2022-05-06 10:55:00|43.05|40.65|42.99|40.59|43.29|40.89|42.94|40.54|0
1651834800000|2022-05-06 11:00:00|42.97|40.57|43.42|41.02|43.43|41.03|42.96|40.56|0
1651835100000|2022-05-06 11:05:00|43.41|41.01|43.54|41.14|43.64|41.24|43.29|40.89|0
1651835400000|2022-05-06 11:10:00|43.53|41.13|43.92|41.52|43.98|41.58|43.53|41.13|0
1651835700000|2022-05-06 11:15:00|43.9|41.5|44.21|41.81|44.21|41.81|42.58|40.18|0
1651836000000|2022-05-06 11:20:00|44.19|41.79|43.92|41.52|44.19|41.79|43.84|41.44|0
1651836300000|2022-05-06 11:25:00|43.91|41.51|44.11|41.71|44.21|41.81|43.91|41.51|0
1651836600000|2022-05-06 11:30:00|44.14|41.74|44.23|41.83|44.45|42.05|44.06|41.66|0
1651836900000|2022-05-06 11:35:00|44.21|41.81|43.96|41.56|44.42|42.02|43.96|41.56|0
1651837200000|2022-05-06 11:40:00|43.98|41.58|43.82|41.42|44.08|41.68|43.82|41.42|0
1651837500000|2022-05-06 11:45:00|43.81|41.41|43.98|41.58|43.98|41.58|43.81|41.41|0
1651837800000|2022-05-06 11:50:00|43.95|41.55|43.96|41.56|44.05|41.65|43.86|41.46|0
1651838100000|2022-05-06 11:55:00|43.95|41.55|43.77|41.37|44.04|41.64|43.63|41.23|0
1651838400000|2022-05-06 12:00:00|43.83|41.43|43.5|41.1|43.85|41.45|43.45|41.05|0
1651838700000|2022-05-06 12:05:00|43.51|41.11|43.3|40.9|43.66|41.26|43.22|40.82|0
1651839000000|2022-05-06 12:10:00|43.24|40.84|42.8|40.4|43.28|40.88|42.62|40.22|0
1651839300000|2022-05-06 12:15:00|42.84|40.44|42.72|40.32|42.9|40.5|42.68|40.28|0
1651839600000|2022-05-06 12:20:00|42.7|40.3|42.95|40.55|43.04|40.64|42.7|40.3|0
1651839900000|2022-05-06 12:25:00|42.93|40.53|42.71|40.31|43.22|40.82|42.46|40.06|0
1651840200000|2022-05-06 12:30:00|42.68|40.28|42.29|39.89|43.35|40.95|41.01|38.61|0
1651840500000|2022-05-06 12:35:00|42.17|39.77|40.88|38.48|42.35|39.95|40.67|38.27|0
1651840800000|2022-05-06 12:40:00|40.94|38.54|41.81|39.41|41.83|39.43|40.88|38.48|0
1651841100000|2022-05-06 12:45:00|41.77|39.37|42.96|40.56|42.96|40.56|41.73|39.33|0
1651841400000|2022-05-06 12:50:00|42.9|40.5|43.2|40.8|43.26|40.86|42.62|40.22|0
1651841700000|2022-05-06 12:55:00|43.19|40.79|43.96|41.56|44.04|41.64|42.16|39.76|0
1651842000000|2022-05-06 13:00:00|44|41.6|44.28|41.88|44.28|41.88|43.65|41.25|0
1651842300000|2022-05-06 13:05:00|44.2|41.8|44.2|41.8|44.28|41.88|43.82|41.42|0
1651842600000|2022-05-06 13:10:00|44.24|41.84|43.48|41.08|44.24|41.84|43.4|41|0
1651842900000|2022-05-06 13:15:00|43.5|41.1|43.42|41.02|43.93|41.53|43.4|41|0
1651843200000|2022-05-06 13:20:00|43.4|41|43.41|41.01|43.7|41.3|43.17|40.77|0
1651843500000|2022-05-06 13:25:00|43.39|40.99|43.74|41.34|43.74|41.34|43.25|40.85|0
1651843800000|2022-05-06 13:30:00|43.64|41.24|44.06|41.66|44.54|42.14|43.25|40.85|0
1651844100000|2022-05-06 13:35:00|44.08|41.68|47.5|45.1|47.87|45.47|44.08|41.68|0
1651844400000|2022-05-06 13:40:00|47.48|45.08|47.76|45.36|47.77|45.37|46.52|44.12|0
1651844700000|2022-05-06 13:45:00|47.74|45.34|47.97|45.57|49.14|46.74|47.2|44.8|0
1651845000000|2022-05-06 13:50:00|48.06|45.66|48.77|46.37|48.97|46.57|47.7|45.3|0
1651845300000|2022-05-06 13:55:00|48.75|46.35|48.7|46.3|49.36|46.96|48.37|45.97|0
1651845600000|2022-05-06 14:00:00|48.96|46.56|48.56|46.16|49.35|46.95|48.13|45.73|0
1651845900000|2022-05-06 14:05:00|48.34|45.94|47.18|44.78|48.34|45.94|46.11|43.71|0
1651846200000|2022-05-06 14:10:00|47.38|44.98|47|44.6|47.84|45.44|46.39|43.99|0
1651846500000|2022-05-06 14:15:00|46.86|44.46|44.74|42.34|46.86|44.46|44.43|42.03|0
1651846800000|2022-05-06 14:20:00|44.91|42.51|44.84|42.44|45.45|43.05|44.32|41.92|0
1651847100000|2022-05-06 14:25:00|44.51|42.11|45.61|43.21|45.61|43.21|44.13|41.73|0
1651847400000|2022-05-06 14:30:00|45.76|43.36|45.71|43.31|45.81|43.41|43.96|41.56|0
1651847700000|2022-05-06 14:35:00|45.79|43.39|46.52|44.12|47.18|44.78|45.56|43.16|0
1651848000000|2022-05-06 14:40:00|46.35|43.95|45.86|43.46|46.78|44.38|45.44|43.04|0
1651848300000|2022-05-06 14:45:00|46.11|43.71|43.15|40.75|46.11|43.71|42.92|40.52|0
1651848600000|2022-05-06 14:50:00|42.96|40.56|42.59|40.19|43.78|41.38|42.59|40.19|0
1651848900000|2022-05-06 14:55:00|42.51|40.11|41.72|39.32|42.89|40.49|41.12|38.72|0
1651849200000|2022-05-06 15:00:00|41.8|39.4|42.34|39.94|42.51|40.11|41.52|39.12|0
1651849500000|2022-05-06 15:05:00|42.33|39.93|42.21|39.81|42.69|40.29|42.01|39.61|0
1651849800000|2022-05-06 15:10:00|42.29|39.89|40.93|38.53|43|40.6|40.93|38.53|0
1651850100000|2022-05-06 15:15:00|40.94|38.54|41.36|38.96|41.59|39.19|40.53|38.13|0
1651850400000|2022-05-06 15:20:00|41.42|39.02|40.57|38.17|41.61|39.21|39.97|37.57|0
1651850700000|2022-05-06 15:25:00|40.55|38.15|40.38|37.98|40.94|38.54|40.14|37.74|0
1651851000000|2022-05-06 15:30:00|40.29|37.89|41.95|39.55|42.02|39.62|40.26|37.86|0
1651851300000|2022-05-06 15:35:00|41.97|39.57|43.59|41.19|43.64|41.24|41.1|38.7|0
1651851600000|2022-05-06 15:40:00|43.55|41.15|43.22|40.82|43.61|41.21|42.9|40.5|0
1651851900000|2022-05-06 15:45:00|43.28|40.88|43.12|40.72|43.65|41.25|43.08|40.68|0
1651852200000|2022-05-06 15:50:00|43.22|40.82|43.74|41.34|43.77|41.37|42.43|40.03|0
1651852500000|2022-05-06 15:55:00|43.7|41.3|43.95|41.55|44.23|41.83|43.36|40.96|0
1651852800000|2022-05-06 16:00:00|43.97|41.57|42.59|40.19|44.23|41.83|42.59|40.19|0
1651853100000|2022-05-06 16:05:00|42.67|40.27|42.4|40|42.67|40.27|41.42|39.02|0
1651853400000|2022-05-06 16:10:00|42.38|39.98|43.68|41.28|43.89|41.49|42.38|39.98|0
1651853700000|2022-05-06 16:15:00|43.76|41.36|44.06|41.66|44.06|41.66|43.02|40.62|0
1651854000000|2022-05-06 16:20:00|44.01|41.61|42.64|40.24|44.04|41.64|42.09|39.69|0
1651854300000|2022-05-06 16:25:00|42.56|40.16|42.32|39.92|42.86|40.46|42.08|39.68|0
1651854600000|2022-05-06 16:30:00|42.38|39.98|41.9|39.5|42.86|40.46|41.82|39.42|0
1651854900000|2022-05-06 16:35:00|41.84|39.44|42.33|39.93|43.12|40.72|41.6|39.2|0
1651855200000|2022-05-06 16:40:00|42.31|39.91|42.36|39.96|42.88|40.48|42.13|39.73|0
1651855500000|2022-05-06 16:45:00|42.4|40|42.54|40.14|42.54|40.14|42.06|39.66|0
1651855800000|2022-05-06 16:50:00|42.44|40.04|42.01|39.61|43.22|40.82|41.73|39.33|0
1651856100000|2022-05-06 16:55:00|42.14|39.74|42.24|39.84|42.24|39.84|41.17|38.77|0
1651856400000|2022-05-06 17:00:00|42.18|39.78|41.86|39.46|42.63|40.23|41.81|39.41|0
1651856700000|2022-05-06 17:05:00|41.88|39.48|42.53|40.13|43.01|40.61|41.88|39.48|0
1651857000000|2022-05-06 17:10:00|42.61|40.21|43.08|40.68|43.1|40.7|42.4|40|0
1651857300000|2022-05-06 17:15:00|43.04|40.64|41.75|39.35|44.1|41.7|41.62|39.22|0
1651857600000|2022-05-06 17:20:00|41.79|39.39|41.22|38.82|41.97|39.57|40.78|38.38|0
1651857900000|2022-05-06 17:25:00|41.34|38.94|41.78|39.38|42.41|40.01|41.22|38.82|0
1651858200000|2022-05-06 17:30:00|41.79|39.39|41.22|38.82|41.87|39.47|41|38.6|0
1651858500000|2022-05-06 17:35:00|41.17|38.77|42.12|39.72|42.48|40.08|40.82|38.42|0
1651858800000|2022-05-06 17:40:00|42.07|39.67|41.63|39.23|42.52|40.12|41.28|38.88|0
1651859100000|2022-05-06 17:45:00|41.57|39.17|41.55|39.15|42.29|39.89|41.25|38.85|0
1651859400000|2022-05-06 17:50:00|41.51|39.11|42.45|40.05|42.65|40.25|41.37|38.97|0
1651859700000|2022-05-06 17:55:00|42.49|40.09|42.49|40.09|42.73|40.33|42.37|39.97|0
1651860000000|2022-05-06 18:00:00|42.55|40.15|42.73|40.33|42.8|40.4|42.02|39.62|0
1651860300000|2022-05-06 18:05:00|42.85|40.45|43.71|41.31|43.71|41.31|42.85|40.45|0
1651860600000|2022-05-06 18:10:00|43.7|41.3|42.99|40.59|43.73|41.33|42.75|40.35|0
1651860900000|2022-05-06 18:15:00|43.01|40.61|43.09|40.69|43.13|40.73|42.42|40.02|0
1651861200000|2022-05-06 18:20:00|43.27|40.87|43.2|40.8|43.44|41.04|42.83|40.43|0
1651861500000|2022-05-06 18:25:00|43.33|40.93|43.58|41.18|43.94|41.54|43.19|40.79|0
1651861800000|2022-05-06 18:30:00|43.54|41.14|44.38|41.98|44.38|41.98|42.25|39.85|0
1651862100000|2022-05-06 18:35:00|44.71|42.31|44.82|42.42|45.05|42.65|44.47|42.07|0
1651862400000|2022-05-06 18:40:00|44.8|42.4|44.95|42.55|44.99|42.59|44.29|41.89|0
1651862700000|2022-05-06 18:45:00|45.01|42.61|43.81|41.41|45.08|42.68|43.81|41.41|0
1651863000000|2022-05-06 18:50:00|43.93|41.53|43.22|40.82|43.98|41.58|43.13|40.73|0
1651863300000|2022-05-06 18:55:00|43.11|40.71|44.28|41.88|44.28|41.88|42.91|40.51|0
1651863600000|2022-05-06 19:00:00|44.26|41.86|44.01|41.61|44.66|42.26|43.97|41.57|0
1651863900000|2022-05-06 19:05:00|44.16|41.76|44.89|42.49|45.12|42.72|43.89|41.49|0
1651864200000|2022-05-06 19:10:00|44.81|42.41|44.89|42.49|44.95|42.55|44.3|41.9|0
1651864500000|2022-05-06 19:15:00|44.87|42.47|44.56|42.16|45.27|42.87|44.49|42.09|0
1651864800000|2022-05-06 19:20:00|44.68|42.28|45.33|42.93|45.4|43|44.63|42.23|0
1651865100000|2022-05-06 19:25:00|45.27|42.87|44.5|42.1|45.52|43.12|44.23|41.83|0
1651865400000|2022-05-06 19:30:00|44.47|42.07|43.69|41.29|44.52|42.12|43.5|41.1|0
1651865700000|2022-05-06 19:35:00|43.61|41.21|41.83|39.43|43.63|41.23|41.77|39.37|0
1651866000000|2022-05-06 19:40:00|41.78|39.38|42.46|40.06|42.62|40.22|41.65|39.25|0
1651866300000|2022-05-06 19:45:00|42.36|39.96|41.69|39.29|42.75|40.35|41.25|38.85|0
1651866600000|2022-05-06 19:50:00|41.72|39.32|42.12|39.72|42.12|39.72|40.93|38.53|0
1651866900000|2022-05-06 19:55:00|42.17|39.77|42.14|39.74|42.56|40.16|41.9|39.5|0
1651867200000|2022-05-06 20:00:00|42.35|39.95|43.05|40.65|43.05|40.65|42.32|39.92|0
1651867500000|2022-05-06 20:05:00|43.07|40.67|41.95|39.55|43.18|40.78|40.95|38.55|0
1651867800000|2022-05-06 20:10:00|41.93|39.53|42.33|39.93|42.37|39.97|41.93|39.53|0
1652079900000|2022-05-09 07:05:00|40.96|38.56|40.89|38.49|41.23|38.83|40.82|38.42|0
1652080200000|2022-05-09 07:10:00|40.87|38.47|40.52|38.12|40.88|38.48|40.47|38.07|0
1652080500000|2022-05-09 07:15:00|40.53|38.13|41.13|38.73|41.16|38.76|40.44|38.04|0
1652080800000|2022-05-09 07:20:00|41.07|38.67|41.71|39.31|41.78|39.38|41.07|38.67|0
1652081100000|2022-05-09 07:25:00|41.75|39.35|41.56|39.16|41.88|39.48|41.46|39.06|0
1652081400000|2022-05-09 07:30:00|41.52|39.12|40.97|38.57|41.68|39.28|40.95|38.55|0
1652081700000|2022-05-09 07:35:00|40.93|38.53|41.01|38.61|41.16|38.76|40.82|38.42|0
1652082000000|2022-05-09 07:40:00|40.99|38.59|41.46|39.06|41.46|39.06|40.99|38.59|0
1652082300000|2022-05-09 07:45:00|41.45|39.05|41.36|38.96|41.55|39.15|41.29|38.89|0
1652082600000|2022-05-09 07:50:00|41.37|38.97|41.85|39.45|42.04|39.64|41.3|38.9|0
1652082900000|2022-05-09 07:55:00|41.83|39.43|42.02|39.62|42.16|39.76|40.07|37.67|0
1652083200000|2022-05-09 08:00:00|42.04|39.64|42.37|39.97|42.58|40.18|42.02|39.62|0
1652083500000|2022-05-09 08:05:00|42.38|39.98|42.02|39.62|42.51|40.11|42|39.6|0
1652083800000|2022-05-09 08:10:00|42.03|39.63|42.1|39.7|42.18|39.78|41.89|39.49|0
1652084100000|2022-05-09 08:15:00|42.13|39.73|42.35|39.95|42.42|40.02|41.89|39.49|0
1652084400000|2022-05-09 08:20:00|42.36|39.96|42.57|40.17|42.59|40.19|42.16|39.76|0
1652084700000|2022-05-09 08:25:00|42.55|40.15|42.59|40.19|42.74|40.34|42.35|39.95|0
1652085000000|2022-05-09 08:30:00|42.58|40.18|44.02|41.62|44.04|41.64|42.48|40.08|0
1652085300000|2022-05-09 08:35:00|44.03|41.63|43.71|41.31|44.18|41.78|43.71|41.31|0
1652085600000|2022-05-09 08:40:00|43.66|41.26|43.65|41.25|43.76|41.36|43.44|41.04|0
1652085900000|2022-05-09 08:45:00|43.64|41.24|43.14|40.74|43.64|41.24|43.1|40.7|0
1652086200000|2022-05-09 08:50:00|43.13|40.73|43.05|40.65|43.18|40.78|42.91|40.51|0
1652086500000|2022-05-09 08:55:00|43.03|40.63|43.16|40.76|43.36|40.96|42.92|40.52|0
1652086800000|2022-05-09 09:00:00|43.19|40.79|43.22|40.82|43.26|40.86|43.09|40.69|0
1652087100000|2022-05-09 09:05:00|43.18|40.78|43.3|40.9|43.39|40.99|43.12|40.72|0
1652087400000|2022-05-09 09:10:00|43.31|40.91|42.86|40.46|43.32|40.92|42.84|40.44|0
1652087700000|2022-05-09 09:15:00|42.84|40.44|43.1|40.7|43.26|40.86|42.8|40.4|0
1652088000000|2022-05-09 09:20:00|43.11|40.71|43.11|40.71|43.21|40.81|42.71|40.31|0
1652088300000|2022-05-09 09:25:00|43.13|40.73|43.65|41.25|43.72|41.32|43|40.6|0
1652088600000|2022-05-09 09:30:00|43.63|41.23|43.82|41.42|43.82|41.42|43.48|41.08|0
1652088900000|2022-05-09 09:35:00|43.83|41.43|44.08|41.68|44.18|41.78|43.78|41.38|0
1652089200000|2022-05-09 09:40:00|44.05|41.65|43.75|41.35|44.2|41.8|43.66|41.26|0
1652089500000|2022-05-09 09:45:00|43.77|41.37|44.15|41.75|44.31|41.91|42.76|40.36|0
1652089800000|2022-05-09 09:50:00|44.13|41.73|44.05|41.65|44.18|41.78|43.82|41.42|0
1652090100000|2022-05-09 09:55:00|44.06|41.66|43.92|41.52|44.44|42.04|43.89|41.49|0
1652090400000|2022-05-09 10:00:00|43.94|41.54|44.05|41.65|44.1|41.7|43.79|41.39|0
1652090700000|2022-05-09 10:05:00|44.02|41.62|44.13|41.73|44.27|41.87|43.83|41.43|0
1652091000000|2022-05-09 10:10:00|44.15|41.75|44.34|41.94|44.39|41.99|44.13|41.73|0
1652091300000|2022-05-09 10:15:00|44.39|41.99|44.23|41.83|44.4|42|44.08|41.68|0
1652091600000|2022-05-09 10:20:00|44.21|41.81|44.37|41.97|44.38|41.98|44.09|41.69|0
1652091900000|2022-05-09 10:25:00|44.34|41.94|44.4|42|44.66|42.26|44.24|41.84|0
1652092200000|2022-05-09 10:30:00|44.38|41.98|44.83|42.43|44.92|42.52|44.36|41.96|0
1652092500000|2022-05-09 10:35:00|44.88|42.48|45.22|42.82|45.22|42.82|44.81|42.41|0
1652092800000|2022-05-09 10:40:00|45.2|42.8|45.44|43.04|45.47|43.07|45.14|42.74|0
1652093100000|2022-05-09 10:45:00|45.43|43.03|45.26|42.86|45.84|43.44|45.26|42.86|0
1652093400000|2022-05-09 10:50:00|45.29|42.89|45.85|43.45|46.14|43.74|44.96|42.56|0
1652093700000|2022-05-09 10:55:00|45.86|43.46|45.74|43.34|45.98|43.58|45.58|43.18|0
1652094000000|2022-05-09 11:00:00|45.65|43.25|45.38|42.98|45.76|43.36|45.24|42.84|0
1652094300000|2022-05-09 11:05:00|45.42|43.02|45.49|43.09|45.56|43.16|45.1|42.7|0
1652094600000|2022-05-09 11:10:00|45.51|43.11|45.6|43.2|45.83|43.43|45.36|42.96|0
1652094900000|2022-05-09 11:15:00|45.67|43.27|45.81|43.41|45.93|43.53|45.51|43.11|0
1652095200000|2022-05-09 11:20:00|45.82|43.42|46.45|44.05|46.74|44.34|45.82|43.42|0
1652095500000|2022-05-09 11:25:00|46.47|44.07|46.54|44.14|46.61|44.21|46.4|44|0
1652095800000|2022-05-09 11:30:00|46.56|44.16|46.1|43.7|46.74|44.34|46.1|43.7|0
1652096100000|2022-05-09 11:35:00|46.11|43.71|46.28|43.88|46.29|43.89|45.78|43.38|0
1652096400000|2022-05-09 11:40:00|46.24|43.84|46.23|43.83|46.51|44.11|45.96|43.56|0
1652096700000|2022-05-09 11:45:00|46.22|43.82|45.62|43.22|46.35|43.95|45.6|43.2|0
1652097000000|2022-05-09 11:50:00|45.66|43.26|45.62|43.22|45.78|43.38|44.88|42.48|0
1652097300000|2022-05-09 11:55:00|45.6|43.2|45.53|43.13|45.82|43.42|45.29|42.89|0
1652097600000|2022-05-09 12:00:00|45.51|43.11|45.27|42.87|45.95|43.55|45.27|42.87|0
1652097900000|2022-05-09 12:05:00|46.13|43.73|44.84|42.44|46.13|43.73|44.39|41.99|0
1652098200000|2022-05-09 12:10:00|44.86|42.46|45.08|42.68|45.23|42.83|44.8|42.4|0
1652098500000|2022-05-09 12:15:00|45.09|42.69|45.51|43.11|45.59|43.19|45.03|42.63|0
1652098800000|2022-05-09 12:20:00|45.55|43.15|45.2|42.8|45.6|43.2|45.14|42.74|0
1652099100000|2022-05-09 12:25:00|45.22|42.82|45.62|43.22|45.62|43.22|45.2|42.8|0
1652099400000|2022-05-09 12:30:00|45.61|43.21|45.35|42.95|45.86|43.46|45.24|42.84|0
1652099700000|2022-05-09 12:35:00|45.37|42.97|44.72|42.32|45.46|43.06|44.72|42.32|0
1652100000000|2022-05-09 12:40:00|44.7|42.3|44.52|42.12|44.77|42.37|44.25|41.85|0
1652100300000|2022-05-09 12:45:00|44.46|42.06|44.52|42.12|44.84|42.44|44.31|41.91|0
1652100600000|2022-05-09 12:50:00|44.5|42.1|44.43|42.03|44.58|42.18|43.67|41.27|0
1652100900000|2022-05-09 12:55:00|44.44|42.04|44.94|42.54|44.96|42.56|44.42|42.02|0
1652101200000|2022-05-09 13:00:00|44.92|42.52|44.89|42.49|45.17|42.77|44.81|42.41|0
1652101500000|2022-05-09 13:05:00|44.83|42.43|44.8|42.4|45.06|42.66|44.74|42.34|0
1652101800000|2022-05-09 13:10:00|44.85|42.45|44.07|41.67|44.98|42.58|44.07|41.67|0
1652102100000|2022-05-09 13:15:00|43.99|41.59|44.58|42.18|44.61|42.21|43.96|41.56|0
1652102400000|2022-05-09 13:20:00|44.57|42.17|44.45|42.05|44.82|42.42|44.45|42.05|0
1652102700000|2022-05-09 13:25:00|44.47|42.07|44.87|42.47|44.87|42.47|44.34|41.94|0
1652103000000|2022-05-09 13:30:00|44.76|42.36|44.99|42.59|45.77|43.37|44.36|41.96|0
1652103300000|2022-05-09 13:35:00|44.71|42.31|44.45|42.05|45.38|42.98|43.77|41.37|0
1652103600000|2022-05-09 13:40:00|44.32|41.92|44.62|42.22|45.42|43.02|44.23|41.83|0
1652103900000|2022-05-09 13:45:00|44.54|42.14|45.9|43.5|46.49|44.09|44.54|42.14|0
1652104200000|2022-05-09 13:50:00|45.83|43.43|44.25|41.85|46.19|43.79|44.11|41.71|0
1652104500000|2022-05-09 13:55:00|44.29|41.89|44.79|42.39|45.18|42.78|43.6|41.2|0
1652104800000|2022-05-09 14:00:00|44.89|42.49|45.26|42.86|45.75|43.35|44.46|42.06|0
1652105100000|2022-05-09 14:05:00|45.28|42.88|46.57|44.17|46.57|44.17|44.98|42.58|0
1652105400000|2022-05-09 14:10:00|46.5|44.1|45.12|42.72|46.5|44.1|44.73|42.33|0
1652105700000|2022-05-09 14:15:00|45.21|42.81|45.77|43.37|45.97|43.57|44.73|42.33|0
1652106000000|2022-05-09 14:20:00|45.83|43.43|46.63|44.23|46.63|44.23|45.54|43.14|0
1652106300000|2022-05-09 14:25:00|46.74|44.34|46.8|44.4|46.99|44.59|46.16|43.76|0
1652106600000|2022-05-09 14:30:00|46.98|44.58|46.67|44.27|47.35|44.95|46.58|44.18|0
1652106900000|2022-05-09 14:35:00|46.72|44.32|47.92|45.52|47.99|45.59|46.64|44.24|0
1652107200000|2022-05-09 14:40:00|47.94|45.54|46.91|44.51|47.94|45.54|46.75|44.35|0
1652107500000|2022-05-09 14:45:00|46.78|44.38|46.7|44.3|47.07|44.67|46.28|43.88|0
1652107800000|2022-05-09 14:50:00|46.75|44.35|47.89|45.49|47.89|45.49|46.37|43.97|0
1652108100000|2022-05-09 14:55:00|47.87|45.47|48.71|46.31|48.71|46.31|46.44|44.04|0
1652108400000|2022-05-09 15:00:00|48.73|46.33|49.53|47.13|49.6|47.2|48.17|45.77|0
1652108700000|2022-05-09 15:05:00|49.55|47.15|49.62|47.22|50.18|47.78|49.55|47.15|0
1652109000000|2022-05-09 15:10:00|49.71|47.31|49.83|47.43|50.15|47.75|49.16|46.76|0
1652109300000|2022-05-09 15:15:00|49.87|47.47|49.64|47.24|49.92|47.52|49.1|46.7|0
1652109600000|2022-05-09 15:20:00|49.66|47.26|50.18|47.78|50.37|47.97|49.66|47.26|0
1652109900000|2022-05-09 15:25:00|50.23|47.83|50.58|48.18|50.7|48.3|50.16|47.76|0
1652110200000|2022-05-09 15:30:00|50.61|48.21|50.43|48.03|51.37|48.97|49.74|47.34|0
1652110500000|2022-05-09 15:35:00|50.41|48.01|49.38|46.98|50.6|48.2|49.31|46.91|0
1652110800000|2022-05-09 15:40:00|49.24|46.84|49.27|46.87|49.74|47.34|48.73|46.33|0
1652111100000|2022-05-09 15:45:00|49.34|46.94|49.03|46.63|49.5|47.1|48.49|46.09|0
1652111400000|2022-05-09 15:50:00|49|46.6|48.33|45.93|49|46.6|48.19|45.79|0
1652111700000|2022-05-09 15:55:00|48.26|45.86|48.56|46.16|48.81|46.41|48|45.6|0
1652112000000|2022-05-09 16:00:00|48.53|46.13|49.16|46.76|50.36|47.96|48.53|46.13|0
1652112300000|2022-05-09 16:05:00|49.15|46.75|47.72|45.32|49.25|46.85|47.1|44.7|0
1652112600000|2022-05-09 16:10:00|47.64|45.24|46.87|44.47|47.64|45.24|46.74|44.34|0
1652112900000|2022-05-09 16:15:00|46.92|44.52|45.99|43.11|47.94|45.54|45.4|42.76|0
1652113200000|2022-05-09 16:20:00|46.08|43.2|45.94|43.06|46.59|43.71|45.68|42.8|0
1652113500000|2022-05-09 16:25:00|45.92|43.04|46.47|43.59|46.86|43.98|45.73|42.85|0
1652113800000|2022-05-09 16:30:00|46.59|43.71|46.11|43.71|47.04|44.16|45.61|43.03|0
1652114100000|2022-05-09 16:35:00|46.07|43.67|47.75|44.87|47.75|44.96|46.07|43.67|0
1652114400000|2022-05-09 16:40:00|47.73|44.85|47.92|45.04|48|45.12|47.45|44.57|0
1652114700000|2022-05-09 16:45:00|47.98|45.1|48.11|45.23|48.32|45.44|47.91|45.03|0
1652115000000|2022-05-09 16:50:00|48.16|45.28|48.94|46.06|49.06|46.18|47.38|44.5|0
1652115300000|2022-05-09 16:55:00|48.99|46.11|49.11|46.23|49.15|46.27|48.64|45.76|0
1652115600000|2022-05-09 17:00:00|49.13|46.25|49.32|46.44|49.41|46.53|48.8|45.92|0
1652115900000|2022-05-09 17:05:00|49.36|46.48|48.96|46.56|49.36|46.63|48.75|46.11|0
1652116200000|2022-05-09 17:10:00|48.94|46.54|49.38|46.98|49.47|47.07|48.94|46.54|0
1652116500000|2022-05-09 17:15:00|49.4|47|48.65|46.25|49.43|47.03|48.51|46.11|0
1652116800000|2022-05-09 17:20:00|48.72|46.32|49.02|46.62|49.28|46.88|48.72|46.32|0
1652117100000|2022-05-09 17:25:00|49|46.6|48.06|45.66|49.01|46.61|47.96|45.56|0
1652117400000|2022-05-09 17:30:00|47.71|45.31|48.87|46.47|48.87|46.47|47.36|44.96|0
1652117700000|2022-05-09 17:35:00|48.81|46.41|48.92|46.52|49.27|46.87|48.81|46.41|0
1652118000000|2022-05-09 17:40:00|48.99|46.59|47.77|45.37|49.05|46.65|47.66|45.26|0
1652118300000|2022-05-09 17:45:00|47.75|45.35|48.3|45.9|48.39|45.99|47.54|45.14|0
1652118600000|2022-05-09 17:50:00|48.23|45.83|49.36|46.96|49.69|47.29|48.16|45.76|0
1652118900000|2022-05-09 17:55:00|49.41|47.01|48.46|46.06|49.45|47.05|48.09|45.69|0
1652119200000|2022-05-09 18:00:00|48.43|46.03|48.44|45.56|48.6|46.08|47.74|45.19|0
1652119500000|2022-05-09 18:05:00|48.46|45.58|48.79|45.91|49.14|46.26|48.16|45.28|0
1652119800000|2022-05-09 18:10:00|48.98|46.1|48.76|45.88|49.07|46.19|48.16|45.28|0
1652120100000|2022-05-09 18:15:00|48.79|45.91|47.99|45.11|48.79|45.91|47.79|44.91|0
1652120400000|2022-05-09 18:20:00|47.94|45.06|49|46.12|49.13|46.25|47.88|45|0
1652120700000|2022-05-09 18:25:00|48.99|46.11|49.13|46.25|49.53|46.65|48.94|46.06|0
1652121000000|2022-05-09 18:30:00|49.11|46.23|49.16|46.28|50.01|47.13|49.01|46.13|0
1652121300000|2022-05-09 18:35:00|49.39|46.51|49.2|46.32|49.51|46.63|48.56|45.68|0
1652121600000|2022-05-09 18:40:00|49.29|46.41|49.14|46.26|49.45|46.57|48.87|45.99|0
1652121900000|2022-05-09 18:45:00|49.22|46.34|49.12|46.24|49.26|46.38|48.17|45.29|0
1652122200000|2022-05-09 18:50:00|49.15|46.27|48.53|45.65|49.71|46.83|48.32|45.44|0
1652122500000|2022-05-09 18:55:00|48.6|45.72|48.05|45.17|48.6|45.72|47.66|44.78|0
1652122800000|2022-05-09 19:00:00|47.72|44.84|48.14|45.26|48.32|45.44|47.11|44.23|0
1652123100000|2022-05-09 19:05:00|48.18|45.3|48.09|45.21|48.27|45.39|46.97|44.09|0
1652123400000|2022-05-09 19:10:00|48.2|45.32|47.06|44.18|48.2|45.32|46.85|43.97|0
1652123700000|2022-05-09 19:15:00|46.99|44.11|47.83|44.95|48.59|45.71|46.81|43.93|0
1652124000000|2022-05-09 19:20:00|47.84|44.96|49.07|46.19|49.23|46.35|47.84|44.96|0
1652124300000|2022-05-09 19:25:00|49.16|46.28|50.28|47.4|50.44|47.56|49|46.12|0
1652124600000|2022-05-09 19:30:00|50.23|47.35|50.4|47.52|51.24|48.36|49.73|46.85|0
1652124900000|2022-05-09 19:35:00|50.33|47.45|50.18|47.3|50.81|47.93|50.04|47.16|0
1652125200000|2022-05-09 19:40:00|50.23|47.35|50.83|48.43|51|48.6|50.23|47.35|0
1652125500000|2022-05-09 19:45:00|50.78|48.38|52.18|49.3|52.18|49.3|50.59|48.19|0
1652125800000|2022-05-09 19:50:00|51.9|49.02|52.27|49.39|53|50.12|51.9|49.02|0
1652126100000|2022-05-09 19:55:00|52.12|49.24|51.94|49.06|52.48|49.6|50.63|47.75|0
1652126400000|2022-05-09 20:00:00|51.89|49.01|51.44|48.56|52.23|49.35|51.3|48.42|0
1652126700000|2022-05-09 20:05:00|51.49|48.61|51.42|48.54|51.7|48.82|50.89|48.01|0
1652127000000|2022-05-09 20:10:00|51.39|48.51|50.95|48.07|51.49|48.61|50.83|47.95|0
1652127300000|2022-05-09 20:15:00|51.03|48.15|51.73|48.37|51.75|48.39|51.03|47.87|0
1652127600000|2022-05-09 20:20:00|51.71|48.35|51.72|48.36|51.75|48.39|51.68|48.32|0
1652127900000|2022-05-09 20:25:00|51.7|48.34|51.94|48.58|52.08|48.72|51.63|48.27|0
1652128200000|2022-05-09 20:30:00|51.92|48.56|52.14|48.78|52.21|48.85|51.72|48.36|0
1652128500000|2022-05-09 20:35:00|52.11|48.75|52.17|48.81|52.28|48.92|52.04|48.68|0
1652128800000|2022-05-09 20:40:00|52.18|48.82|52.19|48.83|52.33|48.97|52.16|48.8|0
1652129100000|2022-05-09 20:45:00|52.18|48.82|52.1|48.74|52.25|48.89|52.03|48.67|0
1652129400000|2022-05-09 20:50:00|52.12|48.76|52.12|48.76|52.25|48.89|52.07|48.71|0
1652129700000|2022-05-09 20:55:00|52.1|48.74|51.88|49.08|52.25|49.08|51.88|48.72|0
1652130000000|2022-05-09 21:00:00|51.91|49.11|52.04|49.24|52.13|49.33|51.29|48.49|0
1652130300000|2022-05-09 21:05:00|52.05|49.25|52.03|49.23|52.05|49.25|52.02|49.22|0
1652130600000|2022-05-09 21:10:00|52.02|49.22|52.02|49.22|52.04|49.24|52.02|49.22|0
1652130900000|2022-05-09 21:15:00|52.03|49.23|52.04|49.24|52.06|49.26|52|49.2|0
1652131200000|2022-05-09 21:20:00|52.03|49.23|52.06|49.26|52.1|49.3|52.01|49.21|0
1652131500000|2022-05-09 21:25:00|52.03|49.23|52.12|49.32|52.12|49.32|52.03|49.23|0
1652131800000|2022-05-09 21:30:00|52.13|49.33|52.15|49.35|52.18|49.38|52.1|49.3|0
1652132100000|2022-05-09 21:35:00|52.16|49.36|52.16|49.36|52.18|49.38|52.16|49.36|0
1652132400000|2022-05-09 21:40:00|52.14|49.34|52.16|49.36|52.19|49.39|52.12|49.32|0
1652132700000|2022-05-09 21:45:00|52.13|49.33|52.15|49.35|52.15|49.35|52.13|49.33|0
1652133000000|2022-05-09 21:50:00|52.14|49.34|52.06|49.26|52.14|49.34|52.06|49.26|0
1652133300000|2022-05-09 21:55:00|52.05|49.25|51.88|49.08|52.05|49.25|51.83|49.03|0
1652133600000|2022-05-09 22:00:00|51.73|48.93|51.55|48.75|51.73|48.93|51.1|48.3|0
1652133900000|2022-05-09 22:05:00|51.56|48.76|51.59|48.79|51.59|48.79|51.36|48.56|0
1652134200000|2022-05-09 22:10:00|51.56|48.76|51.34|48.54|51.73|48.93|51.33|48.53|0
1652134500000|2022-05-09 22:15:00|51.29|48.49|51.22|48.42|51.36|48.56|51.14|48.34|0
1652134800000|2022-05-09 22:20:00|51.2|48.4|51.18|48.38|51.26|48.46|51.09|48.29|0
1652135100000|2022-05-09 22:25:00|51.15|48.35|51.16|48.36|51.19|48.39|51.11|48.31|0
1652135400000|2022-05-09 22:30:00|51.14|48.34|50.89|48.09|51.18|48.38|50.85|48.05|0
1652135700000|2022-05-09 22:35:00|50.87|48.07|50.87|48.07|50.89|48.09|50.82|48.02|0
1652136000000|2022-05-09 22:40:00|50.89|48.09|50.99|48.19|51.04|48.24|50.87|48.07|0
1652136300000|2022-05-09 22:45:00|50.98|48.18|50.84|48.04|51.08|48.28|50.84|48.04|0
1652136600000|2022-05-09 22:50:00|50.89|48.09|50.93|48.13|50.98|48.18|50.89|48.09|0
1652136900000|2022-05-09 22:55:00|50.95|48.15|50.96|48.16|51.08|48.28|50.91|48.11|0
1652137200000|2022-05-09 23:00:00|50.93|48.13|50.98|48.18|51.03|48.23|50.91|48.11|0
1652137500000|2022-05-09 23:05:00|50.97|48.17|51.05|48.25|51.05|48.25|50.92|48.12|0
1652137800000|2022-05-09 23:10:00|51.04|48.24|51.4|48.6|51.4|48.6|51.02|48.22|0
1652138100000|2022-05-09 23:15:00|51.39|48.59|51.4|48.6|51.6|48.8|51.34|48.54|0
1652138400000|2022-05-09 23:20:00|51.38|48.58|51.55|48.75|51.63|48.83|51.24|48.44|0
1652138700000|2022-05-09 23:25:00|51.53|48.73|51.57|48.77|51.8|49|51.53|48.73|0
1652139000000|2022-05-09 23:30:00|51.6|48.8|51.43|48.63|51.65|48.85|51.43|48.63|0
1652139300000|2022-05-09 23:35:00|51.41|48.61|51.41|48.61|51.6|48.8|51.36|48.56|0
1652139600000|2022-05-09 23:40:00|51.39|48.59|51.25|48.45|51.45|48.65|51.11|48.31|0
1652139900000|2022-05-09 23:45:00|51.23|48.43|51.42|48.62|51.42|48.62|51.08|48.28|0
1652140200000|2022-05-09 23:50:00|51.44|48.64|51.22|48.42|51.44|48.64|51.14|48.34|0
1652140500000|2022-05-09 23:55:00|51.25|48.45|51.03|48.23|51.25|48.45|50.91|48.11|0
1652140800000|2022-05-10 00:00:00|51.01|48.21|51.63|48.83|51.66|48.86|50.95|48.15|0
1652141100000|2022-05-10 00:05:00|51.62|48.82|51.87|49.07|51.88|49.08|51.58|48.78|0
1652141400000|2022-05-10 00:10:00|51.83|49.03|53.23|49.87|53.23|49.87|51.83|49.03|0
1652141700000|2022-05-10 00:15:00|53.24|49.88|55.46|52.1|55.67|52.31|53.24|49.88|0
1652142000000|2022-05-10 00:20:00|55.4|52.04|55.42|51.78|55.77|52.41|55.15|51.7|0
1652142300000|2022-05-10 00:25:00|55.44|51.8|55.36|51.72|55.57|51.93|55.11|51.47|0
1652142600000|2022-05-10 00:30:00|55.28|51.64|54.89|51.25|55.36|51.72|54.84|51.2|0
1652142900000|2022-05-10 00:35:00|54.85|51.21|55.15|51.51|55.18|51.54|54.64|51|0
1652143200000|2022-05-10 00:40:00|55.13|51.49|54.73|51.09|55.49|51.85|54.7|51.06|0
1652143500000|2022-05-10 00:45:00|54.74|51.1|55.25|51.61|55.25|51.61|54.69|51.05|0
1652143800000|2022-05-10 00:50:00|55.23|51.59|55.04|51.4|55.41|51.77|54.97|51.33|0
1652144100000|2022-05-10 00:55:00|55.07|51.43|54.91|51.27|55.12|51.48|54.79|51.15|0
1652144400000|2022-05-10 01:00:00|54.82|51.18|55.05|51.41|55.3|51.66|54.77|51.13|0
1652144700000|2022-05-10 01:05:00|55.07|51.43|53.89|50.25|55.07|51.43|53.86|50.22|0
1652145000000|2022-05-10 01:10:00|53.82|50.18|53.99|50.35|54.4|50.76|53.67|50.03|0
1652145300000|2022-05-10 01:15:00|53.98|50.34|53.91|50.27|54.03|50.39|53.53|49.89|0
1652145600000|2022-05-10 01:20:00|53.89|50.25|54.22|50.58|54.28|50.64|53.76|50.12|0
1652145900000|2022-05-10 01:25:00|54.19|50.55|54.11|50.47|54.39|50.75|53.89|50.25|0
1652146200000|2022-05-10 01:30:00|54.14|50.5|54.07|50.43|54.41|50.77|53.97|50.33|0
1652146500000|2022-05-10 01:35:00|54.05|50.41|54.16|50.52|54.56|50.92|54.03|50.39|0
1652146800000|2022-05-10 01:40:00|54.17|50.53|54.33|50.69|54.33|50.69|53.74|50.1|0
1652147100000|2022-05-10 01:45:00|54.31|50.67|54.14|50.5|54.48|50.84|54.07|50.43|0
1652147400000|2022-05-10 01:50:00|54.09|50.45|52.95|49.31|54.12|50.48|52.95|49.31|0
1652147700000|2022-05-10 01:55:00|52.93|49.29|52.69|49.05|52.95|49.31|52.38|48.74|0
1652148000000|2022-05-10 02:00:00|52.63|48.99|51.77|48.13|52.79|49.15|51.75|48.11|0
1652148300000|2022-05-10 02:05:00|51.78|48.14|51.53|47.89|52.14|48.5|51.53|47.89|0
1652148600000|2022-05-10 02:10:00|51.46|47.82|51.24|47.6|51.51|47.87|51.18|47.54|0
1652148900000|2022-05-10 02:15:00|51.22|47.58|51.29|47.65|51.58|47.94|51.2|47.56|0
1652149200000|2022-05-10 02:20:00|51.25|47.61|51.33|47.69|51.38|47.74|51.14|47.5|0
1652149500000|2022-05-10 02:25:00|51.31|47.67|50.51|46.87|51.33|47.69|50.49|46.85|0
1652149800000|2022-05-10 02:30:00|50.56|46.92|50.47|46.83|50.71|47.07|50.25|46.61|0
1652150100000|2022-05-10 02:35:00|50.45|46.81|50.06|46.42|50.54|46.9|50.06|46.42|0
1652150400000|2022-05-10 02:40:00|50.05|46.41|50.39|46.75|50.49|46.85|50.05|46.41|0
1652150700000|2022-05-10 02:45:00|50.41|46.77|50.4|46.76|50.48|46.84|50.23|46.59|0
1652151000000|2022-05-10 02:50:00|50.39|46.75|50.41|46.77|50.48|46.84|50.22|46.58|0
1652151300000|2022-05-10 02:55:00|50.38|46.74|50.45|46.81|50.6|46.96|50.29|46.65|0
1652151600000|2022-05-10 03:00:00|50.43|46.79|50.17|46.53|50.45|46.81|50.17|46.53|0
1652151900000|2022-05-10 03:05:00|50.2|46.56|50.16|46.52|50.43|46.79|49.98|46.34|0
1652152200000|2022-05-10 03:10:00|50.21|46.57|50.39|46.75|50.45|46.81|50.13|46.49|0
1652152500000|2022-05-10 03:15:00|50.4|46.76|50.43|46.79|50.55|46.91|50.27|46.63|0
1652152800000|2022-05-10 03:20:00|50.45|46.81|50.8|47.16|50.95|47.31|50.4|46.76|0
1652153100000|2022-05-10 03:25:00|50.79|47.15|50.63|46.99|50.9|47.26|50.58|46.94|0
1652153400000|2022-05-10 03:30:00|50.62|46.98|50.69|47.05|50.82|47.18|50.62|46.98|0
1652153700000|2022-05-10 03:35:00|50.68|47.04|50.48|46.84|50.74|47.1|50.44|46.8|0
1652154000000|2022-05-10 03:40:00|50.47|46.83|50.39|46.75|50.51|46.87|50.21|46.57|0
1652154300000|2022-05-10 03:45:00|50.41|46.77|50.03|46.39|50.41|46.77|50.03|46.39|0
1652154600000|2022-05-10 03:50:00|50|46.36|49.98|46.34|50.09|46.45|49.93|46.29|0
1652154900000|2022-05-10 03:55:00|49.96|46.32|49.93|46.29|50.05|46.41|49.93|46.29|0
1652155200000|2022-05-10 04:00:00|49.95|46.31|49.95|46.31|50.05|46.41|49.93|46.29|0
1652155500000|2022-05-10 04:05:00|49.94|46.3|49.97|46.33|50.07|46.43|49.93|46.29|0
1652155800000|2022-05-10 04:10:00|50|46.36|50.02|46.38|50.07|46.43|49.92|46.28|0
1652156100000|2022-05-10 04:15:00|50.04|46.4|50.04|46.4|50.13|46.49|49.97|46.33|0
1652156400000|2022-05-10 04:20:00|50.01|46.37|50.08|46.44|50.11|46.47|49.97|46.33|0
1652156700000|2022-05-10 04:25:00|50.06|46.42|50.01|46.37|50.08|46.44|49.94|46.3|0
1652157000000|2022-05-10 04:30:00|49.99|46.35|50.06|46.42|50.06|46.42|49.91|46.27|0
1652157300000|2022-05-10 04:35:00|50.03|46.39|49.98|46.34|50.15|46.51|49.91|46.27|0
1652157600000|2022-05-10 04:40:00|49.99|46.35|49.96|46.32|50.01|46.37|49.93|46.29|0
1652157900000|2022-05-10 04:45:00|49.99|46.35|49.95|46.31|50|46.36|49.91|46.27|0
1652158200000|2022-05-10 04:50:00|49.98|46.34|50.05|46.41|50.05|46.41|49.93|46.29|0
1652158500000|2022-05-10 04:55:00|50.09|46.45|50.02|46.38|50.14|46.5|49.9|46.26|0
1652158800000|2022-05-10 05:00:00|50.03|46.39|50.14|46.5|50.21|46.57|49.9|46.26|0
1652159100000|2022-05-10 05:05:00|50.11|46.47|49.55|45.91|50.13|46.49|49.48|45.84|0
1652159400000|2022-05-10 05:10:00|49.57|45.93|49.47|45.83|49.57|45.93|49.47|45.83|0
1652159700000|2022-05-10 05:15:00|49.5|45.86|49.49|45.85|49.67|46.03|49.47|45.83|0
1652160000000|2022-05-10 05:20:00|49.51|45.87|49.73|46.09|49.85|46.21|49.51|45.87|0
1652160300000|2022-05-10 05:25:00|49.72|46.08|49.41|45.77|49.75|46.11|49.33|45.69|0
1652160600000|2022-05-10 05:30:00|49.4|45.76|49.21|45.57|49.44|45.8|49.16|45.52|0
1652160900000|2022-05-10 05:35:00|49.18|45.54|49.16|45.52|49.24|45.6|49.16|45.52|0
1652161200000|2022-05-10 05:40:00|49.18|45.54|49.27|45.63|49.34|45.7|49.17|45.53|0
1652161500000|2022-05-10 05:45:00|49.26|45.62|48.76|45.12|49.27|45.63|48.76|45.12|0
1652161800000|2022-05-10 05:50:00|48.78|45.14|49.12|45.48|49.15|45.51|48.47|44.83|0
1652162100000|2022-05-10 05:55:00|49.1|45.46|49.23|45.59|49.23|45.59|48.96|45.32|0
1652162400000|2022-05-10 06:00:00|49.22|45.58|48.63|44.99|49.42|45.78|48.59|44.95|0
1652162700000|2022-05-10 06:05:00|48.61|44.97|48.7|45.06|48.77|45.13|48.33|44.69|0
1652163000000|2022-05-10 06:10:00|48.72|45.08|48.25|44.61|48.75|45.11|48.24|44.6|0
1652163300000|2022-05-10 06:15:00|48.26|44.62|48.47|44.83|48.49|44.85|48.26|44.62|0
1652163600000|2022-05-10 06:20:00|48.43|44.79|48.23|44.59|48.43|44.79|48.23|44.59|0
1652163900000|2022-05-10 06:25:00|48.26|44.62|48.51|44.87|48.54|44.9|48.23|44.59|0
1652164200000|2022-05-10 06:30:00|48.49|44.85|48.31|44.67|48.49|44.85|48.23|44.59|0
1652164500000|2022-05-10 06:35:00|48.32|44.68|48.05|44.41|48.33|44.69|47.98|44.34|0
1652164800000|2022-05-10 06:40:00|48|44.36|47.61|43.97|48.08|44.44|47.57|43.93|0
1652165100000|2022-05-10 06:45:00|47.59|43.95|48.28|44.64|49.75|46.11|47.52|43.88|0
1652165400000|2022-05-10 06:50:00|48.27|44.63|48.06|44.42|48.44|44.8|47.9|44.26|0
1652165700000|2022-05-10 06:55:00|48.07|44.43|48.06|44.42|48.09|44.45|47.89|44.25|0
1652166000000|2022-05-10 07:00:00|48.03|44.39|48.5|44.86|48.5|44.86|48.02|44.38|0
1652166300000|2022-05-10 07:05:00|48.22|45.1|48.27|45.15|48.27|45.15|47.74|44.62|0
1652166600000|2022-05-10 07:10:00|48.28|45.16|48.32|45.2|48.72|45.6|48.25|45.13|0
1652166900000|2022-05-10 07:15:00|48.45|45.33|48.26|45.14|48.59|45.47|47.89|44.77|0
1652167200000|2022-05-10 07:20:00|48.28|45.16|47.71|44.59|48.28|45.16|47.71|44.59|0
1652167500000|2022-05-10 07:25:00|47.75|44.63|47.97|44.85|48|44.88|47.64|44.52|0
1652167800000|2022-05-10 07:30:00|47.95|44.83|48.79|45.67|48.94|45.82|47.95|44.83|0
1652168100000|2022-05-10 07:35:00|48.6|45.48|48.18|45.06|48.82|45.7|48.09|44.97|0
1652168400000|2022-05-10 07:40:00|48.19|45.07|48.81|45.69|48.81|45.69|47.97|44.85|0
1652168700000|2022-05-10 07:45:00|48.75|45.63|49.03|45.91|49.21|46.09|48.64|45.52|0
1652169000000|2022-05-10 07:50:00|48.96|45.84|49.25|46.13|49.29|46.17|48.63|45.51|0
1652169300000|2022-05-10 07:55:00|49.24|46.12|49.14|46.02|49.37|46.25|48.81|45.69|0
1652169600000|2022-05-10 08:00:00|49.12|46|49.05|45.93|49.33|46.21|48.91|45.79|0
1652169900000|2022-05-10 08:05:00|49.08|45.96|48.45|45.33|49.22|46.1|48.45|45.33|0
1652170200000|2022-05-10 08:10:00|48.5|45.38|48.78|45.66|48.78|45.66|48.36|45.24|0
1652170500000|2022-05-10 08:15:00|48.76|45.64|48.23|45.11|48.78|45.66|48.23|45.11|0
1652170800000|2022-05-10 08:20:00|48.24|45.12|47.91|44.79|48.3|45.18|47.87|44.75|0
1652171100000|2022-05-10 08:25:00|47.93|44.81|47.78|44.66|48.16|45.04|47.67|44.55|0
1652171400000|2022-05-10 08:30:00|47.79|44.67|46.44|44.04|47.79|44.67|46.44|43.68|0
1652171700000|2022-05-10 08:35:00|46.47|44.07|46.49|44.09|46.63|44.23|46.44|44.04|0
1652172000000|2022-05-10 08:40:00|46.51|44.11|46.69|44.29|46.87|44.47|46.51|44.11|0
1652172300000|2022-05-10 08:45:00|46.62|44.22|46.55|44.15|46.75|44.35|46.44|44.04|0
1652172600000|2022-05-10 08:50:00|46.56|44.16|46.83|44.43|46.83|44.43|46.45|44.05|0
1652172900000|2022-05-10 08:55:00|46.81|44.41|46.57|44.17|46.82|44.42|46.5|44.1|0
1652173200000|2022-05-10 09:00:00|46.56|44.16|46.58|44.18|46.72|44.32|46.44|44.04|0
1652173500000|2022-05-10 09:05:00|46.59|44.19|46.43|44.03|46.6|44.2|46.43|44.03|0
1652173800000|2022-05-10 09:10:00|46.2|43.8|46.19|43.79|46.38|43.98|46.18|43.78|0
1652174100000|2022-05-10 09:15:00|46.2|43.8|46.51|44.11|46.58|44.18|46.16|43.76|0
1652174400000|2022-05-10 09:20:00|46.54|44.14|46.61|44.21|46.72|44.32|46.38|43.98|0
1652174700000|2022-05-10 09:25:00|46.62|44.22|46.71|44.31|46.78|44.38|46.56|44.16|0
1652175000000|2022-05-10 09:30:00|46.69|44.29|46.5|44.1|46.69|44.29|46.45|44.05|0
1652175300000|2022-05-10 09:35:00|46.49|44.09|46.21|43.81|46.64|44.24|46.21|43.81|0
1652175600000|2022-05-10 09:40:00|46.2|43.8|46.57|44.17|46.59|44.19|46.19|43.79|0
1652175900000|2022-05-10 09:45:00|46.59|44.19|46.79|44.39|46.86|44.46|46.53|44.13|0
1652176200000|2022-05-10 09:50:00|46.78|44.38|47.29|44.89|47.29|44.89|46.64|44.24|0
1652176500000|2022-05-10 09:55:00|47.3|44.9|47.93|44.81|47.93|45.26|47.2|44.65|0
1652176800000|2022-05-10 10:00:00|47.9|44.78|47.92|44.8|48.11|44.99|47.72|44.6|0
1652177100000|2022-05-10 10:05:00|47.9|44.78|47.85|44.73|47.95|44.83|47.49|44.37|0
1652177400000|2022-05-10 10:10:00|47.83|44.71|47.85|44.73|47.92|44.8|47.62|44.5|0
1652177700000|2022-05-10 10:15:00|47.83|44.71|47.64|44.52|48.14|45.02|47.64|44.52|0
1652178000000|2022-05-10 10:20:00|47.63|44.51|47.36|44.24|47.71|44.59|47.32|44.2|0
1652178300000|2022-05-10 10:25:00|47|44.6|47.12|44.72|47.21|44.81|46.96|44.56|0
1652178600000|2022-05-10 10:30:00|47.16|44.76|46.71|44.31|47.16|44.76|46.71|44.31|0
1652178900000|2022-05-10 10:35:00|46.73|44.33|46.82|44.42|46.86|44.46|46.68|44.28|0
1652179200000|2022-05-10 10:40:00|46.8|44.4|46.84|44.44|46.91|44.51|46.68|44.28|0
1652179500000|2022-05-10 10:45:00|46.85|44.45|47.25|44.85|47.36|44.96|46.68|44.28|0
1652179800000|2022-05-10 10:50:00|47.27|44.87|47.59|45.19|47.62|45.22|47.13|44.73|0
1652180100000|2022-05-10 10:55:00|47.6|45.2|48.19|45.79|48.53|46.13|47.24|44.84|0
1652180400000|2022-05-10 11:00:00|48.2|45.8|48.59|46.19|48.59|46.19|47.97|45.57|0
1652180700000|2022-05-10 11:05:00|48.52|46.12|48.54|46.14|48.85|46.45|48.05|45.65|0
1652181000000|2022-05-10 11:10:00|48.52|46.12|48.66|46.26|48.77|46.37|48.52|46.12|0
1652181300000|2022-05-10 11:15:00|48.63|46.23|49.1|46.7|49.15|46.75|48.63|46.23|0
1652181600000|2022-05-10 11:20:00|49.15|46.75|49.12|46.72|49.42|47.02|49|46.6|0
1652181900000|2022-05-10 11:25:00|49.19|46.79|48.88|46.48|49.36|46.96|48.84|46.44|0
1652182200000|2022-05-10 11:30:00|48.93|46.53|48.42|46.02|49.14|46.74|48.38|45.98|0
1652182500000|2022-05-10 11:35:00|48.43|46.03|48.4|46|48.54|46.14|48.36|45.96|0
1652182800000|2022-05-10 11:40:00|48.39|45.99|48.89|46.49|48.89|46.49|48.38|45.98|0
1652183100000|2022-05-10 11:45:00|48.91|46.51|48.37|45.97|48.94|46.54|48.3|45.9|0
1652183400000|2022-05-10 11:50:00|48.33|45.93|48.93|46.53|48.93|46.53|48.32|45.92|0
1652183700000|2022-05-10 11:55:00|48.96|46.56|48.37|45.97|48.96|46.56|48.32|45.92|0
1652184000000|2022-05-10 12:00:00|48.38|45.98|47.96|45.56|48.42|46.02|47.94|45.54|0
1652184300000|2022-05-10 12:05:00|47.94|45.54|47.75|45.35|48.01|45.61|47.52|45.12|0
1652184600000|2022-05-10 12:10:00|47.73|45.33|47.48|45.08|47.73|45.33|47.41|45.01|0
1652184900000|2022-05-10 12:15:00|47.49|45.09|47.31|44.91|47.69|45.29|47.27|44.87|0
1652185200000|2022-05-10 12:20:00|47.28|44.88|47.05|44.65|47.81|45.41|46.93|44.53|0
1652185500000|2022-05-10 12:25:00|47.02|44.62|46.82|44.42|47.11|44.71|46.77|44.37|0
1652185800000|2022-05-10 12:30:00|46.84|44.44|46.77|44.37|47|44.6|46.52|44.12|0
1652186100000|2022-05-10 12:35:00|46.75|44.35|46|43.6|46.78|44.38|46|43.6|0
1652186400000|2022-05-10 12:40:00|45.98|43.58|46.25|43.85|46.29|43.89|45.89|43.49|0
1652186700000|2022-05-10 12:45:00|46.26|43.86|46.33|43.93|46.42|44.02|46.09|43.69|0
1652187000000|2022-05-10 12:50:00|46.31|43.91|45.59|43.19|46.36|43.96|45.55|43.15|0
1652187300000|2022-05-10 12:55:00|45.6|43.2|45.32|42.92|45.73|43.33|45.16|42.76|0
1652187600000|2022-05-10 13:00:00|45.29|42.89|44.75|42.35|45.96|43.56|44.73|42.33|0
1652187900000|2022-05-10 13:05:00|44.77|42.37|45|42.6|45.05|42.65|44.72|42.32|0
1652188200000|2022-05-10 13:10:00|45.01|42.61|44.98|42.58|45.07|42.67|44.72|42.32|0
1652188500000|2022-05-10 13:15:00|45.03|42.63|45.16|42.76|45.18|42.78|44.79|42.39|0
1652188800000|2022-05-10 13:20:00|45.18|42.78|44.89|42.49|45.18|42.78|44.81|42.41|0
1652189100000|2022-05-10 13:25:00|44.91|42.51|44.72|42.32|45.04|42.64|44.72|42.32|0
1652189400000|2022-05-10 13:30:00|44.46|42.06|44.5|42.1|44.56|42.16|43.46|41.06|0
1652189700000|2022-05-10 13:35:00|44.51|42.11|44.83|42.43|45.62|43.22|44.51|42.11|0
1652190000000|2022-05-10 13:40:00|44.84|42.44|46.11|43.71|46.23|43.83|44.84|42.44|0
1652190300000|2022-05-10 13:45:00|46.23|43.83|46.34|43.94|47.24|44.84|45.57|43.17|0
1652190600000|2022-05-10 13:50:00|46.45|44.05|46.46|44.06|46.6|44.2|45.76|43.36|0
1652190900000|2022-05-10 13:55:00|46.5|44.1|45.42|43.02|46.57|44.17|45.42|43.02|0
1652191200000|2022-05-10 14:00:00|45.33|42.93|45.09|42.69|46.17|43.77|45|42.6|0
1652191500000|2022-05-10 14:05:00|45.06|42.66|45.35|42.95|45.47|43.07|44.56|42.16|0
1652191800000|2022-05-10 14:10:00|45.19|42.79|45.89|43.49|46.3|43.9|44.87|42.47|0
1652192100000|2022-05-10 14:15:00|45.98|43.58|45.8|43.4|46.09|43.69|45.21|42.81|0
1652192400000|2022-05-10 14:20:00|45.77|43.37|46.03|43.63|46.48|44.08|45.24|42.84|0
1652192700000|2022-05-10 14:25:00|46.14|43.74|46.48|44.08|47.02|44.62|45.9|43.5|0
1652193000000|2022-05-10 14:30:00|46.5|44.1|47.04|44.64|47.29|44.89|46.23|43.83|0
1652193300000|2022-05-10 14:35:00|46.91|44.51|46.43|44.03|47.45|45.05|46.05|43.65|0
1652193600000|2022-05-10 14:40:00|46.36|43.96|46.16|43.76|47.19|44.79|44.65|42.25|0
1652193900000|2022-05-10 14:45:00|46.2|43.8|47.54|45.14|47.84|45.44|46.14|43.74|0
1652194200000|2022-05-10 14:50:00|47.63|45.23|47|44.6|48.34|45.94|46.84|44.44|0
1652194500000|2022-05-10 14:55:00|47.05|44.65|49.31|46.91|49.47|47.07|47.05|44.65|0
1652194800000|2022-05-10 15:00:00|49.42|47.02|49.99|47.59|50.31|47.91|48.7|46.3|0
1652195100000|2022-05-10 15:05:00|49.94|47.54|51.72|49.32|51.79|49.39|49.14|46.74|0
1652195400000|2022-05-10 15:10:00|51.82|49.42|52.3|49.9|52.3|49.9|51.15|48.75|0
1652195700000|2022-05-10 15:15:00|52.4|50|50.69|48.29|52.65|50.25|50.67|48.27|0
1652196000000|2022-05-10 15:20:00|50.66|48.26|52.02|49.62|52.11|49.71|50.66|48.26|0
1652196300000|2022-05-10 15:25:00|51.99|49.59|52.66|50.26|53.85|51.45|51.58|49.18|0
1652196600000|2022-05-10 15:30:00|52.56|50.16|52.23|49.83|53.06|50.66|51.36|48.96|0
1652196900000|2022-05-10 15:35:00|52.18|49.78|50.62|48.22|52.25|49.85|50.48|48.08|0
1652197200000|2022-05-10 15:40:00|50.7|48.3|51.28|48.88|51.68|49.28|50.31|47.91|0
1652197500000|2022-05-10 15:45:00|51.21|48.81|52.2|49.8|52.38|49.98|51.18|48.78|0
1652197800000|2022-05-10 15:50:00|52.25|49.85|52.14|49.74|53.15|50.75|52.04|49.64|0
1652198100000|2022-05-10 15:55:00|52.16|49.76|51.84|49.44|53.38|50.98|51.37|48.97|0
1652198400000|2022-05-10 16:00:00|51.74|49.34|50.83|48.43|52.15|49.75|50.78|48.38|0
1652198700000|2022-05-10 16:05:00|50.78|48.38|52.66|50.26|52.73|50.33|50.78|48.38|0
1652199000000|2022-05-10 16:10:00|52.74|50.34|52.23|49.83|53.04|50.64|51.66|49.26|0
1652199300000|2022-05-10 16:15:00|52.38|49.98|52.73|50.33|52.8|50.4|51.54|49.14|0
1652199600000|2022-05-10 16:20:00|52.76|50.36|52.93|50.53|53.14|50.74|52.28|49.88|0
1652199900000|2022-05-10 16:25:00|52.96|50.56|52.39|49.99|53.16|50.76|52.06|49.66|0
1652200200000|2022-05-10 16:30:00|52.32|49.92|53.31|50.91|53.83|51.43|51.86|49.46|0
1652200500000|2022-05-10 16:35:00|53.36|50.96|53.15|50.75|53.46|51.06|52.6|50.2|0
1652200800000|2022-05-10 16:40:00|53.31|50.91|52.29|49.89|53.44|51.04|52.27|49.87|0
1652201100000|2022-05-10 16:45:00|52.34|49.94|51.64|49.24|52.52|50.12|51.07|48.67|0
1652201400000|2022-05-10 16:50:00|51.69|49.29|52.84|50.44|53.02|50.62|51.69|49.29|0
1652201700000|2022-05-10 16:55:00|52.93|50.53|52.09|49.69|53.01|50.61|51.75|49.35|0
1652202000000|2022-05-10 17:00:00|52.26|49.86|50.86|48.46|52.38|49.98|50.56|48.16|0
1652202300000|2022-05-10 17:05:00|50.89|48.49|49.52|47.12|50.89|48.49|49.52|47.12|0
1652202600000|2022-05-10 17:10:00|49.81|47.41|50.22|47.82|50.76|48.36|49.79|47.39|0
1652202900000|2022-05-10 17:15:00|50.27|47.87|50.78|48.38|51.11|48.71|50|47.6|0
1652203200000|2022-05-10 17:20:00|50.39|47.99|50.68|48.28|51.29|48.89|50.32|47.92|0
1652203500000|2022-05-10 17:25:00|50.61|48.21|48.96|46.56|50.61|48.21|48.96|46.56|0
1652203800000|2022-05-10 17:30:00|48.98|46.58|47.81|45.41|50.59|48.19|47.81|45.41|0
1652204100000|2022-05-10 17:35:00|47.84|45.44|46.82|44.42|47.84|45.44|46.68|44.28|0
1652204400000|2022-05-10 17:40:00|46.78|44.38|47.31|44.91|47.36|44.96|45.72|43.32|0
1652204700000|2022-05-10 17:45:00|46.07|43.67|45.15|42.75|46.14|43.74|45.08|42.68|0
1652205000000|2022-05-10 17:50:00|45.09|42.69|45.22|42.82|45.73|43.33|44.98|42.58|0
1652205300000|2022-05-10 17:55:00|45.08|42.68|44.62|42.22|45.42|43.02|44.53|42.13|0
1652205600000|2022-05-10 18:00:00|44.55|42.15|44.64|42.24|45.19|42.79|44.4|42|0
1652205900000|2022-05-10 18:05:00|44.55|42.15|45.95|43.55|46|43.6|44.53|42.13|0
1652206200000|2022-05-10 18:10:00|45.93|43.53|45.08|42.68|46.13|43.73|44.91|42.51|0
1652206500000|2022-05-10 18:15:00|45.15|42.75|45.97|43.57|47.13|44.73|45.06|42.66|0
1652206800000|2022-05-10 18:20:00|45.93|43.53|46.74|44.34|46.88|44.48|45.66|43.26|0
1652207100000|2022-05-10 18:25:00|46.72|44.32|46.3|43.9|47.01|44.61|45.96|43.56|0
1652207400000|2022-05-10 18:30:00|46.25|43.85|46.36|43.96|46.64|44.24|45.98|43.58|0
1652207700000|2022-05-10 18:35:00|46.43|44.03|46.27|43.87|46.43|44.03|45.58|43.18|0
1652208000000|2022-05-10 18:40:00|46.31|43.91|44.9|42.5|46.89|44.49|44.83|42.43|0
1652208300000|2022-05-10 18:45:00|44.99|42.59|45.79|43.39|46.63|44.23|44.94|42.54|0
1652208600000|2022-05-10 18:50:00|45.93|43.53|44.32|41.92|46.17|43.77|44.12|41.72|0
1652208900000|2022-05-10 18:55:00|44.28|41.88|44.62|42.22|45.46|43.06|44.19|41.79|0
1652209200000|2022-05-10 19:00:00|44.58|42.18|44.3|41.9|44.81|42.41|43.95|41.55|0
1652209500000|2022-05-10 19:05:00|44.32|41.92|44.4|42|44.45|42.05|43.31|40.91|0
1652209800000|2022-05-10 19:10:00|44.49|42.09|44.25|41.85|44.58|42.18|43.77|41.37|0
1652210100000|2022-05-10 19:15:00|44.2|41.8|44.2|41.8|44.82|42.42|43.7|41.3|0
1652210400000|2022-05-10 19:20:00|44.16|41.76|45.47|43.07|45.63|43.23|44.11|41.71|0
1652210700000|2022-05-10 19:25:00|45.45|43.05|45.49|43.09|45.49|43.09|45.31|42.91|0
1652211000000|2022-05-10 19:30:00|46.06|43.66|46.31|43.91|46.77|44.37|46.06|43.66|0
1652211300000|2022-05-10 19:35:00|46.4|44|46.95|44.55|47.33|44.93|46.05|43.65|0
1652211600000|2022-05-10 19:40:00|47.02|44.62|47.25|44.85|47.37|44.97|46.79|44.39|0
1652211900000|2022-05-10 19:45:00|47.12|44.72|46.64|44.24|47.42|45.02|45.19|42.79|0
1652212200000|2022-05-10 19:50:00|47.09|44.69|46.79|44.39|47.82|45.42|46.67|44.27|0
1652212500000|2022-05-10 19:55:00|46.81|44.41|47.11|44.71|47.53|45.13|46.74|44.34|0
1652212800000|2022-05-10 20:00:00|47.2|44.8|47.72|45.32|47.94|45.54|47.13|44.73|0
1652213100000|2022-05-10 20:05:00|47.64|45.24|47.24|44.84|47.67|45.27|46.8|44.4|0
1652213400000|2022-05-10 20:10:00|47.2|44.8|47.11|44.71|47.34|44.94|45.96|43.56|0
1652213700000|2022-05-10 20:15:00|47.45|44.65|47.22|44.42|47.45|44.65|47.15|44.35|0
1652214000000|2022-05-10 20:20:00|47.24|44.44|47.15|44.35|47.36|44.56|47.01|44.21|0
1652214300000|2022-05-10 20:25:00|47.14|44.34|47.05|44.25|47.27|44.47|47.01|44.21|0
1652214600000|2022-05-10 20:30:00|47.08|44.28|47.28|44.48|47.33|44.53|47.01|44.21|0
1652214900000|2022-05-10 20:35:00|47.26|44.46|47.26|44.46|47.4|44.6|47.17|44.37|0
1652215200000|2022-05-10 20:40:00|47.28|44.48|47.42|44.62|47.44|44.64|47.21|44.41|0
1652215500000|2022-05-10 20:45:00|47.41|44.61|47.57|44.77|47.74|44.94|47.41|44.61|0
1652215800000|2022-05-10 20:50:00|47.56|44.76|47.48|44.68|47.63|44.83|47.33|44.53|0
1652216100000|2022-05-10 20:55:00|47.5|44.7|47.87|45.07|47.91|45.11|47.27|44.47|0
1652216400000|2022-05-10 21:00:00|47.89|45.09|47.86|45.06|47.94|45.14|47.85|45.05|0
1652216700000|2022-05-10 21:05:00|47.89|45.09|47.88|45.08|47.93|45.13|47.82|45.02|0
1652217000000|2022-05-10 21:10:00|47.87|45.07|47.91|45.11|47.91|45.11|47.87|45.07|0
1652217300000|2022-05-10 21:15:00|47.92|45.12|47.85|45.05|47.92|45.12|47.84|45.04|0
1652217600000|2022-05-10 21:20:00|47.86|45.06|47.87|45.07|47.87|45.07|47.84|45.04|0
1652217900000|2022-05-10 21:25:00|47.85|45.05|47.89|45.09|47.97|45.17|47.85|45.05|0
1652218200000|2022-05-10 21:30:00|47.9|45.1|47.91|45.11|47.92|45.12|47.87|45.07|0
1652218500000|2022-05-10 21:35:00|47.9|45.1|47.92|45.12|47.95|45.15|47.89|45.09|0
1652218800000|2022-05-10 21:40:00|47.9|45.1|47.88|45.08|47.92|45.12|47.88|45.08|0
1652219100000|2022-05-10 21:45:00|47.89|45.09|47.9|45.1|47.95|45.15|47.89|45.09|0
1652219400000|2022-05-10 21:50:00|47.91|45.11|47.87|45.07|47.91|45.11|47.87|45.07|0
1652219700000|2022-05-10 21:55:00|47.88|45.08|47.88|45.08|47.9|45.1|47.84|45.04|0
1652220000000|2022-05-10 22:00:00|47.94|45.14|47.99|45.19|48.05|45.25|47.79|44.99|0
1652220300000|2022-05-10 22:05:00|47.96|45.16|48|45.2|48.13|45.33|47.87|45.07|0
1652220600000|2022-05-10 22:10:00|47.97|45.17|48.01|45.21|48.08|45.28|47.87|45.07|0
1652220900000|2022-05-10 22:15:00|48|45.2|48.01|45.21|48.08|45.28|47.92|45.12|0
1652221200000|2022-05-10 22:20:00|48|45.2|47.84|45.04|48|45.2|47.75|44.95|0
1652221500000|2022-05-10 22:25:00|47.83|45.03|47.84|45.04|48.04|45.24|47.8|45|0
1652221800000|2022-05-10 22:30:00|47.82|45.02|47.67|44.87|47.82|45.02|47.67|44.87|0
1652222100000|2022-05-10 22:35:00|47.7|44.9|47.7|44.9|47.73|44.93|47.65|44.85|0
1652222400000|2022-05-10 22:40:00|47.65|44.85|47.58|44.78|47.69|44.89|47.55|44.75|0
1652222700000|2022-05-10 22:45:00|47.55|44.75|47.42|44.62|47.55|44.75|47.34|44.54|0
1652223000000|2022-05-10 22:50:00|47.41|44.61|47.36|44.56|47.42|44.62|47.32|44.52|0
1652223300000|2022-05-10 22:55:00|47.35|44.55|47.41|44.61|47.43|44.63|47.29|44.49|0
1652223600000|2022-05-10 23:00:00|47.4|44.6|47.44|44.64|47.5|44.7|47.37|44.57|0
1652223900000|2022-05-10 23:05:00|47.46|44.66|47.29|44.49|47.5|44.7|47.25|44.45|0
1652224200000|2022-05-10 23:10:00|47.3|44.5|47.31|44.51|47.35|44.55|47.19|44.39|0
1652224500000|2022-05-10 23:15:00|47.33|44.53|47.46|44.66|47.48|44.68|47.33|44.53|0
1652224800000|2022-05-10 23:20:00|47.47|44.67|47.47|44.67|47.49|44.69|47.47|44.67|0
1652225100000|2022-05-10 23:25:00|47.45|44.65|47.42|44.62|47.45|44.65|47.38|44.58|0
1652225400000|2022-05-10 23:30:00|47.39|44.59|47.76|44.96|47.86|45.06|47.35|44.55|0
1652225700000|2022-05-10 23:35:00|47.79|44.99|47.88|45.08|47.97|45.17|47.59|44.79|0
1652226000000|2022-05-10 23:40:00|47.86|45.06|47.76|44.96|48.02|45.22|47.74|44.94|0
1652226300000|2022-05-10 23:45:00|47.84|45.04|48.01|45.21|48.02|45.22|47.81|45.01|0
1652226600000|2022-05-10 23:50:00|47.99|45.19|48.04|45.24|48.04|45.24|47.93|45.13|0
1652226900000|2022-05-10 23:55:00|48.01|45.21|47.78|44.98|48.29|45.49|47.78|44.98|0
1652227200000|2022-05-11 00:00:00|47.8|45|47.86|45.06|48.15|45.35|47.8|45|0
1652227500000|2022-05-11 00:05:00|47.82|45.02|47.12|44.32|47.87|45.07|47.12|44.32|0
1652227800000|2022-05-11 00:10:00|47.14|44.34|47.05|44.25|47.19|44.39|47.03|44.23|0
1652228100000|2022-05-11 00:15:00|47.03|44.23|46.77|43.97|47.12|44.32|46.73|43.93|0
1652228400000|2022-05-11 00:20:00|46.75|43.95|46.63|43.83|46.87|44.07|46.59|43.79|0
1652228700000|2022-05-11 00:25:00|46.65|43.85|46.79|43.99|46.81|44.01|46.56|43.76|0
1652229000000|2022-05-11 00:30:00|46.81|44.01|46.72|43.92|46.9|44.1|46.67|43.87|0
1652229300000|2022-05-11 00:35:00|46.73|43.93|46.92|44.12|46.95|44.15|46.73|43.93|0
1652229600000|2022-05-11 00:40:00|46.95|44.15|47.13|44.33|47.15|44.35|46.92|44.12|0
1652229900000|2022-05-11 00:45:00|47.15|44.35|47.48|44.68|47.57|44.77|47.14|44.34|0
1652230200000|2022-05-11 00:50:00|47.5|44.7|47.45|44.65|47.64|44.84|47.43|44.63|0
1652230500000|2022-05-11 00:55:00|47.46|44.66|47.33|44.53|47.46|44.66|47.03|44.23|0
1652230800000|2022-05-11 01:00:00|47.34|44.54|47.39|44.59|47.68|44.88|47.31|44.51|0
1652231100000|2022-05-11 01:05:00|47.38|44.58|47.56|44.76|47.56|44.76|47.32|44.52|0
1652231400000|2022-05-11 01:10:00|47.53|44.73|47.64|44.84|47.72|44.92|47.53|44.73|0
1652231700000|2022-05-11 01:15:00|47.65|44.85|47.25|44.45|47.65|44.85|47.18|44.38|0
1652232000000|2022-05-11 01:20:00|47.21|44.41|46.79|43.99|47.25|44.45|46.72|43.92|0
1652232300000|2022-05-11 01:25:00|46.78|43.98|46.68|43.88|46.88|44.08|46.65|43.85|0
1652232600000|2022-05-11 01:30:00|46.63|43.83|46.79|43.99|46.88|44.08|46.53|43.73|0
1652232900000|2022-05-11 01:35:00|46.76|43.96|46.76|43.96|47.05|44.25|46.69|43.89|0
1652233200000|2022-05-11 01:40:00|46.71|43.91|46.55|43.75|46.71|43.91|46.53|43.73|0
1652233500000|2022-05-11 01:45:00|46.53|43.73|46.76|43.96|46.76|43.96|46.53|43.73|0
1652233800000|2022-05-11 01:50:00|46.74|43.94|46.39|43.59|46.91|44.11|46.32|43.52|0
1652234100000|2022-05-11 01:55:00|46.41|43.61|46.32|43.52|46.41|43.61|46.26|43.46|0
1652234400000|2022-05-11 02:00:00|46.34|43.54|46.29|43.49|46.48|43.68|46.27|43.47|0
1652234700000|2022-05-11 02:05:00|46.28|43.48|45.95|43.15|46.29|43.49|45.95|43.15|0
1652235000000|2022-05-11 02:10:00|46|43.2|46.02|43.22|46.04|43.24|45.95|43.15|0
1652235300000|2022-05-11 02:15:00|45.99|43.19|45.95|43.15|46.14|43.34|45.95|43.15|0
1652235600000|2022-05-11 02:20:00|45.97|43.17|45.74|42.94|45.97|43.17|45.63|42.83|0
1652235900000|2022-05-11 02:25:00|45.73|42.93|45.69|42.89|45.77|42.97|45.66|42.86|0
1652236200000|2022-05-11 02:30:00|45.72|42.92|45.65|42.85|45.72|42.92|45.62|42.82|0
1652236500000|2022-05-11 02:35:00|45.67|42.87|45.73|42.93|45.87|43.07|45.67|42.87|0
1652236800000|2022-05-11 02:40:00|45.72|42.92|45.89|43.09|45.93|43.13|45.67|42.87|0
1652237100000|2022-05-11 02:45:00|45.87|43.07|45.84|43.04|45.92|43.12|45.8|43|0
1652237400000|2022-05-11 02:50:00|45.87|43.07|45.85|43.05|45.91|43.11|45.8|43|0
1652237700000|2022-05-11 02:55:00|45.84|43.04|45.93|43.13|46.02|43.22|45.83|43.03|0
1652238000000|2022-05-11 03:00:00|45.94|43.14|45.89|43.09|46.04|43.24|45.88|43.08|0
1652238300000|2022-05-11 03:05:00|45.9|43.1|45.89|43.09|45.93|43.13|45.81|43.01|0
1652238600000|2022-05-11 03:10:00|45.88|43.08|45.97|43.17|46.04|43.24|45.88|43.08|0
1652238900000|2022-05-11 03:15:00|45.98|43.18|45.89|43.09|46.06|43.26|45.81|43.01|0
1652239200000|2022-05-11 03:20:00|45.88|43.08|45.76|42.96|45.9|43.1|45.73|42.93|0
1652239500000|2022-05-11 03:25:00|45.77|42.97|45.8|43|45.85|43.05|45.73|42.93|0
1652239800000|2022-05-11 03:30:00|45.77|42.97|45.88|43.08|45.89|43.09|45.77|42.97|0
1652240100000|2022-05-11 03:35:00|45.87|43.07|45.89|43.09|45.89|43.09|45.8|43|0
1652240400000|2022-05-11 03:40:00|45.88|43.08|45.98|43.18|46.12|43.32|45.87|43.07|0
1652240700000|2022-05-11 03:45:00|45.96|43.16|45.73|42.93|45.96|43.16|45.68|42.88|0
1652241000000|2022-05-11 03:50:00|45.71|42.91|45.97|43.17|46.02|43.22|45.69|42.89|0
1652241300000|2022-05-11 03:55:00|45.94|43.14|45.86|43.06|45.97|43.17|45.81|43.01|0
1652241600000|2022-05-11 04:00:00|45.88|43.08|45.77|42.97|45.93|43.13|45.76|42.96|0
1652241900000|2022-05-11 04:05:00|45.78|42.98|45.79|42.99|45.83|43.03|45.74|42.94|0
1652242200000|2022-05-11 04:10:00|45.76|42.96|45.84|43.04|45.85|43.05|45.75|42.95|0
1652242500000|2022-05-11 04:15:00|45.83|43.03|45.85|43.05|45.92|43.12|45.8|43|0
1652242800000|2022-05-11 04:20:00|45.87|43.07|45.96|43.16|46.01|43.21|45.85|43.05|0
1652243100000|2022-05-11 04:25:00|45.94|43.14|46|43.2|46.05|43.25|45.94|43.14|0
1652243400000|2022-05-11 04:30:00|45.96|43.16|45.92|43.12|46|43.2|45.89|43.09|0
1652243700000|2022-05-11 04:35:00|45.91|43.11|45.93|43.13|45.98|43.18|45.84|43.04|0
1652244000000|2022-05-11 04:40:00|45.91|43.11|45.94|43.14|45.95|43.15|45.86|43.06|0
1652244300000|2022-05-11 04:45:00|45.93|43.13|45.93|43.13|45.95|43.15|45.88|43.08|0
1652244600000|2022-05-11 04:50:00|45.92|43.12|45.8|43|45.93|43.13|45.77|42.97|0
1652244900000|2022-05-11 04:55:00|45.79|42.99|45.69|42.89|45.86|43.06|45.68|42.88|0
1652245200000|2022-05-11 05:00:00|45.68|42.88|45.72|42.92|45.74|42.94|45.63|42.83|0
1652245500000|2022-05-11 05:05:00|45.73|42.93|45.76|42.96|45.78|42.98|45.61|42.81|0
1652245800000|2022-05-11 05:10:00|45.74|42.94|45.74|42.94|45.9|43.1|45.7|42.9|0
1652246100000|2022-05-11 05:15:00|45.73|42.93|45.95|43.15|45.96|43.16|45.56|42.76|0
1652246400000|2022-05-11 05:20:00|45.93|43.13|45.94|43.14|46|43.2|45.82|43.02|0
1652246700000|2022-05-11 05:25:00|45.91|43.11|45.55|42.75|45.91|43.11|45.55|42.75|0
1652247000000|2022-05-11 05:30:00|45.57|42.77|45.63|42.83|45.7|42.9|45.55|42.75|0
1652247300000|2022-05-11 05:35:00|45.62|42.82|45.73|42.93|45.79|42.99|45.59|42.79|0
1652247600000|2022-05-11 05:40:00|45.72|42.92|45.84|43.04|45.88|43.08|45.67|42.87|0
1652247900000|2022-05-11 05:45:00|45.85|43.05|45.65|42.85|45.88|43.08|45.57|42.77|0
1652248200000|2022-05-11 05:50:00|45.64|42.84|45.88|43.08|45.9|43.1|45.59|42.79|0
1652248500000|2022-05-11 05:55:00|45.87|43.07|45.84|43.04|46.04|43.24|45.84|43.04|0
1652248800000|2022-05-11 06:00:00|45.85|43.05|46.12|43.32|46.31|43.51|45.85|43.05|0
1652249100000|2022-05-11 06:05:00|46.1|43.3|45.91|43.11|46.3|43.5|45.87|43.07|0
1652249400000|2022-05-11 06:10:00|45.92|43.12|45.87|43.07|46.01|43.21|45.86|43.06|0
1652249700000|2022-05-11 06:15:00|45.82|43.02|45.42|42.62|45.82|43.02|45.42|42.62|0
1652250000000|2022-05-11 06:20:00|45.41|42.61|45.35|42.55|45.55|42.75|45.33|42.53|0
1652250300000|2022-05-11 06:25:00|45.36|42.56|45.44|42.64|45.58|42.78|45.34|42.54|0
1652250600000|2022-05-11 06:30:00|45.41|42.61|45.51|42.71|45.51|42.71|45.32|42.52|0
1652250900000|2022-05-11 06:35:00|45.54|42.74|45.62|42.82|46.73|43.93|45.54|42.74|0
1652251200000|2022-05-11 06:40:00|45.63|42.83|45.39|42.59|45.63|42.83|45.34|42.54|0
1652251500000|2022-05-11 06:45:00|45.4|42.6|45.72|42.92|45.79|42.99|45.37|42.57|0
1652251800000|2022-05-11 06:50:00|45.74|42.94|45.73|42.93|45.88|43.08|45.66|42.86|0
1652252100000|2022-05-11 06:55:00|45.74|42.94|45.77|42.97|45.88|43.08|45.67|42.87|0
1652252400000|2022-05-11 07:00:00|45.76|42.96|45.82|43.02|46|43.2|45.58|42.78|0
1652252700000|2022-05-11 07:05:00|45.67|43.27|45.28|42.88|45.78|43.38|45.21|42.81|0
1652253000000|2022-05-11 07:10:00|45.37|42.97|45.76|43.36|45.78|43.38|45.24|42.84|0
1652253300000|2022-05-11 07:15:00|45.78|43.38|45.88|43.48|46.19|43.79|45.78|43.38|0
1652253600000|2022-05-11 07:20:00|45.82|43.42|45.84|43.44|45.94|43.54|45.38|42.98|0
1652253900000|2022-05-11 07:25:00|45.83|43.43|46.01|43.61|46.23|43.83|45.83|43.43|0
1652254200000|2022-05-11 07:30:00|45.97|43.57|46.21|43.81|46.34|43.94|45.87|43.47|0
1652254500000|2022-05-11 07:35:00|46.19|43.79|46.02|43.62|46.21|43.81|45.85|43.45|0
1652254800000|2022-05-11 07:40:00|46|43.6|45.84|43.44|46.09|43.69|45.63|43.23|0
1652255100000|2022-05-11 07:45:00|45.76|43.36|45.68|43.28|45.87|43.47|45.61|43.21|0
1652255400000|2022-05-11 07:50:00|45.65|43.25|45.69|43.29|45.79|43.39|45.49|43.09|0
1652255700000|2022-05-11 07:55:00|45.7|43.3|45.57|43.17|45.85|43.45|45.42|43.02|0
1652256000000|2022-05-11 08:00:00|45.54|43.14|45.38|42.98|45.63|43.23|45.18|42.78|0
1652256300000|2022-05-11 08:05:00|45.35|42.95|45.15|42.75|45.52|43.12|45.08|42.68|0
1652256600000|2022-05-11 08:10:00|45.12|42.72|44.75|42.35|45.13|42.73|44.72|42.32|0
1652256900000|2022-05-11 08:15:00|44.72|42.32|44.66|42.26|44.83|42.43|44.54|42.14|0
1652257200000|2022-05-11 08:20:00|44.69|42.29|44.26|41.86|44.7|42.3|44.23|41.83|0
1652257500000|2022-05-11 08:25:00|44.28|41.88|44.04|41.64|44.39|41.99|44.04|41.64|0
1652257800000|2022-05-11 08:30:00|43.99|41.59|43.84|41.44|44.06|41.66|43.82|41.42|0
1652258100000|2022-05-11 08:35:00|43.87|41.47|43.71|41.31|43.88|41.48|43.64|41.24|0
1652258400000|2022-05-11 08:40:00|43.73|41.33|43.31|40.91|43.73|41.33|43.23|40.83|0
1652258700000|2022-05-11 08:45:00|43.3|40.9|43.25|40.85|44.33|41.93|43.25|40.85|0
1652259000000|2022-05-11 08:50:00|43.23|40.83|42.93|40.53|43.32|40.92|42.93|40.53|0
1652259300000|2022-05-11 08:55:00|42.87|40.47|42.95|40.55|42.97|40.57|42.78|40.38|0
1652259600000|2022-05-11 09:00:00|42.94|40.54|42.63|40.23|42.94|40.54|42.59|40.19|0
1652259900000|2022-05-11 09:05:00|42.59|40.19|42.62|40.22|42.83|40.43|42.56|40.16|0
1652260200000|2022-05-11 09:10:00|42.63|40.23|42.69|40.29|42.71|40.31|42.56|40.16|0
1652260500000|2022-05-11 09:15:00|42.66|40.26|42.82|40.42|43.2|40.8|42.66|40.26|0
1652260800000|2022-05-11 09:20:00|42.8|40.4|43.09|40.69|43.09|40.69|42.76|40.36|0
1652261100000|2022-05-11 09:25:00|43.1|40.7|42.9|40.5|43.14|40.74|42.9|40.5|0
1652261400000|2022-05-11 09:30:00|42.88|40.48|43.01|40.61|43.01|40.61|42.86|40.46|0
1652261700000|2022-05-11 09:35:00|42.96|40.56|42.95|40.55|43.05|40.65|42.86|40.46|0
1652262000000|2022-05-11 09:40:00|42.94|40.54|42.9|40.5|43|40.6|42.77|40.37|0
1652262300000|2022-05-11 09:45:00|42.89|40.49|42.88|40.48|42.96|40.56|42.79|40.39|0
1652262600000|2022-05-11 09:50:00|42.92|40.52|42.85|40.45|42.96|40.56|42.79|40.39|0
1652262900000|2022-05-11 09:55:00|42.87|40.47|42.87|40.47|42.92|40.52|42.81|40.41|0
1652263200000|2022-05-11 10:00:00|42.86|40.46|43.1|40.7|43.1|40.7|42.73|40.33|0
1652263500000|2022-05-11 10:05:00|43.08|40.68|43.42|41.02|43.47|41.07|43.04|40.64|0
1652263800000|2022-05-11 10:10:00|43.38|40.98|43.41|41.01|43.57|41.17|43.24|40.84|0
1652264100000|2022-05-11 10:15:00|43.43|41.03|43.45|41.05|43.47|41.07|43.27|40.87|0
1652264400000|2022-05-11 10:20:00|43.46|41.06|43.32|40.92|43.49|41.09|43.24|40.84|0
1652264700000|2022-05-11 10:25:00|43.33|40.93|43.03|40.63|43.34|40.94|43|40.6|0
1652265000000|2022-05-11 10:30:00|43.06|40.66|42.71|40.31|43.06|40.66|42.62|40.22|0
1652265300000|2022-05-11 10:35:00|42.7|40.3|42.6|40.2|42.77|40.37|42.53|40.13|0
1652265600000|2022-05-11 10:40:00|42.59|40.19|42.53|40.13|42.66|40.26|42.53|40.13|0
1652265900000|2022-05-11 10:45:00|42.54|40.14|42.64|40.24|42.65|40.25|42.53|40.13|0
1652266200000|2022-05-11 10:50:00|42.61|40.21|43.09|40.69|43.18|40.78|42.59|40.19|0
1652266500000|2022-05-11 10:55:00|43.07|40.67|43.18|40.78|43.18|40.78|42.98|40.58|0
1652266800000|2022-05-11 11:00:00|43.21|40.81|43.12|40.72|43.26|40.86|43.05|40.65|0
1652267100000|2022-05-11 11:05:00|43.13|40.73|43.1|40.7|43.28|40.88|43.07|40.67|0
1652267400000|2022-05-11 11:10:00|43.09|40.69|43.06|40.66|43.14|40.74|42.98|40.58|0
1652267700000|2022-05-11 11:15:00|43.04|40.64|43.02|40.62|43.08|40.68|42.97|40.57|0
1652268000000|2022-05-11 11:20:00|43|40.6|42.91|40.51|43.02|40.62|42.89|40.49|0
1652268300000|2022-05-11 11:25:00|42.93|40.53|42.9|40.5|42.98|40.58|42.8|40.4|0
1652268600000|2022-05-11 11:30:00|42.87|40.47|42.99|40.59|43.08|40.68|42.83|40.43|0
1652268900000|2022-05-11 11:35:00|42.98|40.58|42.62|40.22|42.99|40.59|42.31|39.91|0
1652269200000|2022-05-11 11:40:00|42.63|40.23|42.63|40.23|42.67|40.27|42.4|40|0
1652269500000|2022-05-11 11:45:00|42.62|40.22|43.09|40.69|43.14|40.74|42.6|40.2|0
1652269800000|2022-05-11 11:50:00|43.11|40.71|43.14|40.74|43.15|40.75|42.87|40.47|0
1652270100000|2022-05-11 11:55:00|43.13|40.73|43.15|40.75|43.32|40.92|43.13|40.73|0
1652270400000|2022-05-11 12:00:00|43.13|40.73|43.18|40.78|43.25|40.85|43.04|40.64|0
1652270700000|2022-05-11 12:05:00|43.19|40.79|43.27|40.87|43.31|40.91|43.1|40.7|0
1652271000000|2022-05-11 12:10:00|43.29|40.89|43.48|41.08|43.48|41.08|43.23|40.83|0
1652271300000|2022-05-11 12:15:00|43.5|41.1|43.73|41.33|43.97|41.57|43.4|41|0
1652271600000|2022-05-11 12:20:00|43.8|41.4|43.57|41.17|43.92|41.52|43.57|41.17|0
1652271900000|2022-05-11 12:25:00|43.6|41.2|44.05|41.65|44.05|41.65|43.29|40.89|0
1652272200000|2022-05-11 12:30:00|44.82|42.42|48.11|44.99|49.35|46.23|44.82|42.42|0
1652272500000|2022-05-11 12:35:00|48.2|45.08|51.07|47.95|51.07|47.95|48.04|44.92|0
1652272800000|2022-05-11 12:40:00|51.05|47.93|49.63|46.51|51.14|48.02|46.56|43.44|0
1652273100000|2022-05-11 12:45:00|49.36|46.24|49.99|46.87|50.14|47.02|49.19|46.07|0
1652273400000|2022-05-11 12:50:00|49.98|46.86|51.32|48.2|51.42|48.3|49.94|46.82|0
1652273700000|2022-05-11 12:55:00|51.28|48.16|52.17|49.05|52.32|49.2|50.32|47.2|0
1652274000000|2022-05-11 13:00:00|52.16|49.04|51.54|48.42|52.32|49.2|51.49|48.37|0
1652274300000|2022-05-11 13:05:00|51.61|48.49|50.21|47.09|51.69|48.57|49.93|46.81|0
1652274600000|2022-05-11 13:10:00|50.14|47.02|49.36|46.24|51.21|48.09|49.33|46.21|0
1652274900000|2022-05-11 13:15:00|49.28|46.16|48.15|45.03|49.66|46.54|48.15|45.03|0
1652275200000|2022-05-11 13:20:00|48.1|44.98|47.98|44.86|48.55|45.43|47.84|44.72|0
1652275500000|2022-05-11 13:25:00|47.95|44.83|48.05|44.93|48.57|45.45|47.85|44.73|0
1652275800000|2022-05-11 13:30:00|47.81|44.69|48.95|45.83|49.23|46.11|46.56|43.44|0
1652276100000|2022-05-11 13:35:00|49.36|46.24|48.85|45.73|49.77|46.65|48.37|45.25|0
1652276400000|2022-05-11 13:40:00|49.19|46.07|45.85|42.73|49.4|46.28|45.76|42.64|0
1652276700000|2022-05-11 13:45:00|45.75|42.63|43.98|40.86|48.44|45.32|43.02|39.9|0
1652277000000|2022-05-11 13:50:00|44|40.88|44.02|40.9|44.57|41.45|43.39|40.27|0
1652277300000|2022-05-11 13:55:00|44.06|40.94|43.84|41.44|45.45|42.33|43.84|40.92|0
1652277600000|2022-05-11 14:00:00|43.94|41.54|43.74|41.34|44.91|42.51|43.59|41.19|0
1652277900000|2022-05-11 14:05:00|43.76|41.36|44.56|42.16|44.59|42.19|43.01|40.61|0
1652278200000|2022-05-11 14:10:00|44.54|42.14|43.74|41.34|44.9|42.5|43.3|40.9|0
1652278500000|2022-05-11 14:15:00|43.66|41.26|42.75|40.35|44.27|41.87|42.64|40.24|0
1652278800000|2022-05-11 14:20:00|42.51|40.11|41.66|39.26|43.23|40.83|41.34|38.94|0
1652279100000|2022-05-11 14:25:00|41.61|39.21|41.89|39.49|42.4|40|41.4|39|0
1652279400000|2022-05-11 14:30:00|42.02|39.62|42.46|40.06|42.92|40.52|41.55|39.15|0
1652279700000|2022-05-11 14:35:00|42.44|40.04|41.22|38.82|43.11|40.71|40.9|38.5|0
1652280000000|2022-05-11 14:40:00|41.19|38.79|40.65|38.25|41.38|38.98|40.57|38.17|0
1652280300000|2022-05-11 14:45:00|40.72|38.32|41.48|39.08|41.7|39.3|40.53|38.13|0
1652280600000|2022-05-11 14:50:00|41.73|39.33|42.63|40.23|43.02|40.62|41.53|39.13|0
1652280900000|2022-05-11 14:55:00|42.68|40.28|42.16|39.76|43.13|40.73|42.16|39.76|0
1652281200000|2022-05-11 15:00:00|42.21|39.81|42.55|40.15|43.16|40.76|42.13|39.73|0
1652281500000|2022-05-11 15:05:00|42.53|40.13|42.84|40.44|43.14|40.74|42.38|39.98|0
1652281800000|2022-05-11 15:10:00|42.92|40.52|42.11|39.71|43.07|40.67|42.03|39.63|0
1652282100000|2022-05-11 15:15:00|42.18|39.78|43.46|41.06|43.87|41.47|42.03|39.63|0
1652282400000|2022-05-11 15:20:00|43.52|41.12|42.74|40.34|43.57|41.17|42.04|39.64|0
1652282700000|2022-05-11 15:25:00|42.87|40.47|42.09|39.69|43.07|40.67|41.99|39.59|0
1652283000000|2022-05-11 15:30:00|42.08|39.68|42.03|39.63|42.44|40.04|41.66|39.26|0
1652283300000|2022-05-11 15:35:00|41.9|39.5|40.95|38.55|42.37|39.97|40.5|38.1|0
1652283600000|2022-05-11 15:40:00|40.99|38.59|40.84|38.44|42|39.6|40.28|37.88|0
1652283900000|2022-05-11 15:45:00|40.76|38.36|41.4|39|41.51|39.11|40.7|38.3|0
1652284200000|2022-05-11 15:50:00|41.29|38.89|42|39.6|42.17|39.77|41.29|38.89|0
1652284500000|2022-05-11 15:55:00|41.93|39.53|42.12|39.72|42.55|40.15|41.93|39.53|0
1652284800000|2022-05-11 16:00:00|42.25|39.85|42.56|40.16|42.81|40.41|42.14|39.74|0
1652285100000|2022-05-11 16:05:00|42.59|40.19|42.74|40.34|42.78|40.38|42.12|39.72|0
1652285400000|2022-05-11 16:10:00|42.7|40.3|42.85|40.45|43.31|40.91|42.55|40.15|0
1652285700000|2022-05-11 16:15:00|42.96|40.56|43.35|40.95|43.42|41.02|42.61|40.21|0
1652286000000|2022-05-11 16:20:00|43.42|41.02|42.04|39.64|43.5|41.1|41.88|39.48|0
1652286300000|2022-05-11 16:25:00|42.07|39.67|40.55|38.15|44.32|41.92|40.49|38.09|0
1652286600000|2022-05-11 16:30:00|43.71|41.31|44.42|42.02|44.79|42.39|43.61|41.21|0
1652286900000|2022-05-11 16:35:00|44.44|42.04|44.2|41.8|44.47|42.07|43.8|41.4|0
1652287200000|2022-05-11 16:40:00|44.31|41.91|44.78|42.38|44.89|42.49|43.59|41.19|0
1652287500000|2022-05-11 16:45:00|44.83|42.43|44.39|41.99|45.08|42.68|44.3|41.9|0
1652287800000|2022-05-11 16:50:00|44.37|41.97|45.48|43.08|45.53|43.13|44.37|41.97|0
1652288100000|2022-05-11 16:55:00|45.51|43.11|45.99|43.59|46.16|43.76|45.37|42.97|0
1652288400000|2022-05-11 17:00:00|46.06|43.66|46.29|43.89|46.37|43.97|44.7|42.3|0
1652288700000|2022-05-11 17:05:00|46.3|43.9|46.71|44.31|47.01|44.61|46.07|43.67|0
1652289000000|2022-05-11 17:10:00|46.68|44.28|46.46|44.06|46.73|44.33|46.05|43.65|0
1652289300000|2022-05-11 17:15:00|46.47|44.07|46.48|44.08|46.49|44.09|45.94|43.54|0
1652289600000|2022-05-11 17:20:00|46.51|44.11|46.02|43.62|47.15|44.75|45.81|43.41|0
1652289900000|2022-05-11 17:25:00|46.04|43.64|47.07|44.67|47.17|44.77|45.85|43.45|0
1652290200000|2022-05-11 17:30:00|47.13|44.73|46.65|44.25|47.36|44.96|46.44|44.04|0
1652290500000|2022-05-11 17:35:00|46.67|44.27|47.9|45.5|47.91|45.51|46.4|44|0
1652290800000|2022-05-11 17:40:00|47.92|45.52|48.54|46.14|48.64|46.24|47.92|45.52|0
1652291100000|2022-05-11 17:45:00|48.62|46.22|48.72|46.32|49.43|47.03|48.1|45.7|0
1652291400000|2022-05-11 17:50:00|48.78|46.38|48.97|46.57|49.27|46.87|48.38|45.98|0
1652291700000|2022-05-11 17:55:00|48.71|46.31|50.17|47.77|50.35|47.95|48.65|46.25|0
1652292000000|2022-05-11 18:00:00|50.15|47.75|48.47|46.07|50.15|47.75|48.47|46.07|0
1652292300000|2022-05-11 18:05:00|48.42|46.02|48.93|46.53|49.3|46.9|48.34|45.94|0
1652292600000|2022-05-11 18:10:00|49.01|46.61|48.23|45.83|49.21|46.81|48.23|45.83|0
1652292900000|2022-05-11 18:15:00|48.22|45.82|48.09|45.69|48.92|46.52|47.81|45.41|0
1652293200000|2022-05-11 18:20:00|48.17|45.77|47.49|45.09|49.03|46.63|47.28|44.88|0
1652293500000|2022-05-11 18:25:00|47.37|44.97|47.51|45.11|48.57|46.17|46.55|44.15|0
1652293800000|2022-05-11 18:30:00|47.39|44.99|46.49|44.09|47.96|45.56|46.49|44.09|0
1652294100000|2022-05-11 18:35:00|46.56|44.16|46.46|44.06|47|44.6|46.18|43.78|0
1652294400000|2022-05-11 18:40:00|46.51|44.11|45.68|43.28|47.29|44.89|45.67|43.27|0
1652294700000|2022-05-11 18:45:00|45.65|43.25|46.48|44.08|47|44.6|45.46|43.06|0
1652295000000|2022-05-11 18:50:00|46.51|44.11|47.41|45.01|47.64|45.24|46.33|43.93|0
1652295300000|2022-05-11 18:55:00|47.38|44.98|47.67|45.27|47.84|45.44|47.03|44.63|0
1652295600000|2022-05-11 19:00:00|47.74|45.34|48.01|45.61|48.13|45.73|46.94|44.54|0
1652295900000|2022-05-11 19:05:00|47.94|45.54|47.45|45.05|48.37|45.97|47.38|44.98|0
1652296200000|2022-05-11 19:10:00|47.47|45.07|47.86|45.46|48|45.6|46.97|44.57|0
1652296500000|2022-05-11 19:15:00|47.82|45.42|48.36|45.96|49.75|47.35|47.82|45.42|0
1652296800000|2022-05-11 19:20:00|48.41|46.01|48.88|46.48|48.97|46.57|48.11|45.71|0
1652297100000|2022-05-11 19:25:00|48.82|46.42|47.89|45.49|48.94|46.54|47.1|44.7|0
1652297400000|2022-05-11 19:30:00|47.84|45.44|47.65|45.25|48.16|45.76|46.96|44.56|0
1652297700000|2022-05-11 19:35:00|47.68|45.28|48.71|46.31|48.8|46.4|47.63|45.23|0
1652298000000|2022-05-11 19:40:00|48.77|46.37|48.7|46.3|48.9|46.5|48.3|45.9|0
1652298300000|2022-05-11 19:45:00|48.68|46.28|49.6|47.2|49.61|47.21|48.68|46.28|0
1652298600000|2022-05-11 19:50:00|49.59|47.19|50.04|47.64|50.68|48.28|48.85|46.45|0
1652298900000|2022-05-11 19:55:00|49.99|47.59|49.82|47.42|50.4|48|49.69|47.29|0
1652299200000|2022-05-11 20:00:00|49.74|47.34|49.24|46.84|49.99|47.59|49.24|46.84|0
1652299500000|2022-05-11 20:05:00|49.26|46.86|49.24|46.84|49.29|46.89|48.94|46.54|0
1652299800000|2022-05-11 20:10:00|49.14|46.74|48.81|46.41|49.14|46.74|48.64|46.24|0
1652300100000|2022-05-11 20:15:00|49.06|46.26|49.01|46.21|49.11|46.31|48.67|45.87|0
1652300400000|2022-05-11 20:20:00|49.02|46.22|49.16|46.36|49.18|46.38|48.88|46.08|0
1652300700000|2022-05-11 20:25:00|49.06|46.26|48.98|46.18|49.33|46.53|48.98|46.18|0
1652301000000|2022-05-11 20:30:00|48.96|46.16|49.03|46.23|49.1|46.3|48.93|46.13|0
1652301300000|2022-05-11 20:35:00|49.05|46.25|48.9|46.1|49.08|46.28|48.88|46.08|0
1652301600000|2022-05-11 20:40:00|48.93|46.13|48.78|45.98|48.93|46.13|48.53|45.73|0
1652301900000|2022-05-11 20:45:00|48.76|45.96|48.63|45.83|48.83|46.03|48.43|45.63|0
1652302200000|2022-05-11 20:50:00|48.6|45.8|48.62|45.82|48.68|45.88|48.52|45.72|0
1652302500000|2022-05-11 20:55:00|48.64|45.84|48.83|46.03|48.97|46.17|48.6|45.8|0
1652302800000|2022-05-11 21:00:00|48.81|46.01|48.81|46.01|48.84|46.04|48.79|45.99|0
1652303100000|2022-05-11 21:05:00|48.78|45.98|49.02|46.22|49.03|46.23|48.77|45.97|0
1652303400000|2022-05-11 21:10:00|49.03|46.23|49.1|46.3|49.11|46.31|49.03|46.23|0
1652303700000|2022-05-11 21:15:00|49.11|46.31|49.16|46.36|49.19|46.39|49.11|46.31|0
1652304000000|2022-05-11 21:20:00|49.14|46.34|49.25|46.45|49.31|46.51|49.14|46.34|0
1652304300000|2022-05-11 21:25:00|49.29|46.49|49.27|46.47|49.3|46.5|49.22|46.42|0
1652304600000|2022-05-11 21:30:00|49.25|46.45|49.22|46.42|49.31|46.51|49.16|46.36|0
1652304900000|2022-05-11 21:35:00|49.21|46.41|49.25|46.45|49.29|46.49|49.21|46.41|0
1652305200000|2022-05-11 21:40:00|49.24|46.44|49.26|46.46|49.28|46.48|49.21|46.41|0
1652305500000|2022-05-11 21:45:00|49.24|46.44|49.15|46.35|49.26|46.46|49.15|46.35|0
1652305800000|2022-05-11 21:50:00|49.14|46.34|49.12|46.32|49.15|46.35|49.12|46.32|0
1652306100000|2022-05-11 21:55:00|49.13|46.33|49.04|46.24|49.17|46.37|48.99|46.19|0
1652306400000|2022-05-11 22:00:00|49.1|46.3|49.12|46.32|49.35|46.55|48.94|46.14|0
1652306700000|2022-05-11 22:05:00|49.15|46.35|49.33|46.53|49.55|46.75|49.15|46.35|0
1652307000000|2022-05-11 22:10:00|49.35|46.55|50.01|47.21|50.01|47.21|49.31|46.51|0
1652307300000|2022-05-11 22:15:00|49.96|47.16|50.13|47.33|50.22|47.42|49.8|47|0
1652307600000|2022-05-11 22:20:00|50.16|47.36|50.18|47.38|50.18|47.38|49.92|47.12|0
1652307900000|2022-05-11 22:25:00|50.19|47.39|50.02|47.22|50.25|47.45|49.84|47.04|0
1652308200000|2022-05-11 22:30:00|49.99|47.19|49.7|46.9|49.99|47.19|49.67|46.87|0
1652308500000|2022-05-11 22:35:00|49.67|46.87|49.52|46.72|49.67|46.87|49.41|46.61|0
1652308800000|2022-05-11 22:40:00|49.47|46.67|49.43|46.63|49.57|46.77|49.39|46.59|0
1652309100000|2022-05-11 22:45:00|49.44|46.64|49.35|46.55|49.53|46.73|49.29|46.49|0
1652309400000|2022-05-11 22:50:00|49.34|46.54|49.16|46.36|49.64|46.84|49.11|46.31|0
1652309700000|2022-05-11 22:55:00|49.18|46.38|49.04|46.24|49.28|46.48|49.04|46.24|0
1652310000000|2022-05-11 23:00:00|48.96|46.16|48.96|46.16|49.06|46.26|48.86|46.06|0
1652310300000|2022-05-11 23:05:00|48.94|46.14|48.96|46.16|49.11|46.31|48.94|46.14|0
1652310600000|2022-05-11 23:10:00|48.97|46.17|49.16|46.36|49.16|46.36|48.91|46.11|0
1652310900000|2022-05-11 23:15:00|49.18|46.38|49.09|46.29|49.19|46.39|49.03|46.23|0
1652311200000|2022-05-11 23:20:00|49.1|46.3|49.35|46.55|49.4|46.6|49.1|46.3|0
1652311500000|2022-05-11 23:25:00|49.36|46.56|49.42|46.62|49.45|46.65|49.27|46.47|0
1652311800000|2022-05-11 23:30:00|49.43|46.63|49.16|46.36|49.55|46.75|49.12|46.32|0
1652312100000|2022-05-11 23:35:00|49.15|46.35|48.92|46.12|49.21|46.41|48.89|46.09|0
1652312400000|2022-05-11 23:40:00|48.95|46.15|48.77|45.97|48.97|46.17|48.75|45.95|0
1652312700000|2022-05-11 23:45:00|48.76|45.96|48.74|45.94|48.82|46.02|48.44|45.64|0
1652313000000|2022-05-11 23:50:00|48.73|45.93|49.08|46.28|49.09|46.29|48.71|45.91|0
1652313300000|2022-05-11 23:55:00|49.11|46.31|48.74|45.94|49.11|46.31|48.74|45.94|0
1652313600000|2022-05-12 00:00:00|48.77|45.97|49.43|46.63|49.7|46.9|48.77|45.97|0
1652313900000|2022-05-12 00:05:00|49.48|46.68|48.93|46.13|49.58|46.78|48.76|45.96|0
1652314200000|2022-05-12 00:10:00|48.96|46.16|49.43|46.63|49.52|46.72|48.96|46.16|0
1652314500000|2022-05-12 00:15:00|49.45|46.65|50.61|47.81|50.69|47.89|49.45|46.65|0
1652314800000|2022-05-12 00:20:00|50.65|47.85|50.61|47.81|50.93|48.13|50.43|47.63|0
1652315100000|2022-05-12 00:25:00|50.68|47.88|50.33|47.53|50.86|48.06|50.3|47.5|0
1652315400000|2022-05-12 00:30:00|50.4|47.6|50.5|47.7|50.73|47.93|50.4|47.6|0
1652315700000|2022-05-12 00:35:00|50.48|47.68|49.64|46.84|50.53|47.73|49.59|46.79|0
1652316000000|2022-05-12 00:40:00|49.47|46.67|48.45|45.65|49.49|46.69|48.3|45.5|0
1652316300000|2022-05-12 00:45:00|48.48|45.68|48.35|45.55|48.81|46.01|48.3|45.5|0
1652316600000|2022-05-12 00:50:00|48.34|45.54|47.7|44.9|48.34|45.54|47.34|44.54|0
1652316900000|2022-05-12 00:55:00|47.72|44.92|47.79|44.99|47.97|45.17|47.7|44.9|0
1652317200000|2022-05-12 01:00:00|47.78|44.98|48.04|45.24|48.11|45.31|47.78|44.98|0
1652317500000|2022-05-12 01:05:00|48.02|45.22|48.45|45.65|48.7|45.9|47.97|45.17|0
1652317800000|2022-05-12 01:10:00|48.44|45.64|48.32|45.52|48.44|45.64|47.99|45.19|0
1652318100000|2022-05-12 01:15:00|48.3|45.5|48.07|45.27|48.3|45.5|47.59|44.79|0
1652318400000|2022-05-12 01:20:00|48.06|45.26|48.32|45.52|48.45|45.65|47.98|45.18|0
1652318700000|2022-05-12 01:25:00|48.31|45.51|48.14|45.34|48.31|45.51|47.86|45.06|0
1652319000000|2022-05-12 01:30:00|48.13|45.33|47.86|45.06|48.16|45.36|47.66|44.86|0
1652319300000|2022-05-12 01:35:00|47.91|45.11|48.03|45.23|48.14|45.34|47.82|45.02|0
1652319600000|2022-05-12 01:40:00|48.07|45.27|47.66|44.86|48.2|45.4|47.56|44.76|0
1652319900000|2022-05-12 01:45:00|47.63|44.83|47.37|44.57|47.65|44.85|47.32|44.52|0
1652320200000|2022-05-12 01:50:00|47.39|44.59|47.51|44.71|47.51|44.71|47.26|44.46|0
1652320500000|2022-05-12 01:55:00|47.53|44.73|47.58|44.78|47.69|44.89|47.22|44.42|0
1652320800000|2022-05-12 02:00:00|47.63|44.83|47.7|44.9|47.85|45.05|47.63|44.83|0
1652321100000|2022-05-12 02:05:00|47.69|44.89|47.85|45.05|47.89|45.09|47.61|44.81|0
1652321400000|2022-05-12 02:10:00|47.84|45.04|47.72|44.92|47.87|45.07|47.57|44.77|0
1652321700000|2022-05-12 02:15:00|47.73|44.93|47.45|44.65|47.77|44.97|47.45|44.65|0
1652322000000|2022-05-12 02:20:00|47.48|44.68|47.52|44.72|47.61|44.81|47.4|44.6|0
1652322300000|2022-05-12 02:25:00|47.51|44.71|47.76|44.96|47.86|45.06|47.51|44.71|0
1652322600000|2022-05-12 02:30:00|47.77|44.97|48.12|45.32|48.29|45.49|47.64|44.84|0
1652322900000|2022-05-12 02:35:00|48.14|45.34|48.32|45.52|48.34|45.54|48.14|45.34|0
1652323200000|2022-05-12 02:40:00|48.33|45.53|48.39|45.59|48.43|45.63|48.22|45.42|0
1652323500000|2022-05-12 02:45:00|48.34|45.54|48.47|45.67|48.51|45.71|48.12|45.32|0
1652323800000|2022-05-12 02:50:00|48.48|45.68|48.56|45.76|48.78|45.98|48.43|45.63|0
1652324100000|2022-05-12 02:55:00|48.58|45.78|48.16|45.36|48.63|45.83|48.14|45.34|0
1652324400000|2022-05-12 03:00:00|48.14|45.34|48.23|45.43|48.28|45.48|47.99|45.19|0
1652324700000|2022-05-12 03:05:00|48.26|45.46|48.27|45.47|48.45|45.65|48.13|45.33|0
1652325000000|2022-05-12 03:10:00|48.25|45.45|48.46|45.66|48.52|45.72|48.25|45.45|0
1652325300000|2022-05-12 03:15:00|48.49|45.69|48.35|45.55|48.49|45.69|48.13|45.33|0
1652325600000|2022-05-12 03:20:00|48.36|45.56|48.32|45.52|48.42|45.62|48.19|45.39|0
1652325900000|2022-05-12 03:25:00|48.29|45.49|48.25|45.45|48.31|45.51|48.17|45.37|0
1652326200000|2022-05-12 03:30:00|48.26|45.46|48.02|45.22|48.26|45.46|47.96|45.16|0
1652326500000|2022-05-12 03:35:00|48.01|45.21|48.05|45.25|48.13|45.33|47.93|45.13|0
1652326800000|2022-05-12 03:40:00|48.06|45.26|48.48|45.68|48.71|45.91|48.03|45.23|0
1652327100000|2022-05-12 03:45:00|48.45|45.65|48.26|45.46|48.48|45.68|48.26|45.46|0
1652327400000|2022-05-12 03:50:00|48.25|45.45|48.53|45.73|48.63|45.83|48.23|45.43|0
1652327700000|2022-05-12 03:55:00|48.5|45.7|48.36|45.56|48.6|45.8|48.36|45.56|0
1652328000000|2022-05-12 04:00:00|48.31|45.51|48.34|45.54|48.4|45.6|48.22|45.42|0
1652328300000|2022-05-12 04:05:00|48.38|45.58|48.65|45.85|48.75|45.95|48.38|45.58|0
1652328600000|2022-05-12 04:10:00|48.66|45.86|48.67|45.87|48.83|46.03|48.58|45.78|0
1652328900000|2022-05-12 04:15:00|48.63|45.83|48.8|46|48.85|46.05|48.59|45.79|0
1652329200000|2022-05-12 04:20:00|48.81|46.01|49.18|46.38|49.21|46.41|48.79|45.99|0
1652329500000|2022-05-12 04:25:00|49.16|46.36|49.15|46.35|49.28|46.48|49.11|46.31|0
1652329800000|2022-05-12 04:30:00|49.13|46.33|49.11|46.31|49.23|46.43|48.97|46.17|0
1652330100000|2022-05-12 04:35:00|49.09|46.29|49.34|46.54|49.38|46.58|49.08|46.28|0
1652330400000|2022-05-12 04:40:00|49.33|46.53|49.5|46.7|49.55|46.75|49.28|46.48|0
1652330700000|2022-05-12 04:45:00|49.49|46.69|49.3|46.5|49.57|46.77|49.17|46.37|0
1652331000000|2022-05-12 04:50:00|49.31|46.51|49.21|46.41|49.36|46.56|48.95|46.15|0
1652331300000|2022-05-12 04:55:00|49.22|46.42|49.44|46.64|49.44|46.64|49.16|46.36|0
1652331600000|2022-05-12 05:00:00|49.42|46.62|49.19|46.39|49.42|46.62|48.94|46.14|0
1652331900000|2022-05-12 05:05:00|49.14|46.34|49.39|46.59|49.57|46.77|49.14|46.34|0
1652332200000|2022-05-12 05:10:00|49.44|46.64|49.94|47.14|49.99|47.19|49.44|46.64|0
1652332500000|2022-05-12 05:15:00|49.99|47.19|50.05|47.25|50.23|47.43|49.91|47.11|0
1652332800000|2022-05-12 05:20:00|50.04|47.24|50.9|48.1|50.93|48.13|50|47.2|0
1652333100000|2022-05-12 05:25:00|50.88|48.08|50.35|47.55|50.88|48.08|50.33|47.53|0
1652333400000|2022-05-12 05:30:00|50.34|47.54|50.16|47.36|50.34|47.54|50.06|47.26|0
1652333700000|2022-05-12 05:35:00|50.15|47.35|50.42|47.62|50.54|47.74|49.93|47.13|0
1652334000000|2022-05-12 05:40:00|50.41|47.61|50.72|47.92|50.77|47.97|50.3|47.5|0
1652334300000|2022-05-12 05:45:00|50.77|47.97|51.01|48.21|51.07|48.27|50.59|47.79|0
1652334600000|2022-05-12 05:50:00|51|48.2|51.12|48.32|51.23|48.43|50.97|48.17|0
1652334900000|2022-05-12 05:55:00|51.1|48.3|51.25|48.45|51.29|48.49|50.89|48.09|0
1652335200000|2022-05-12 06:00:00|51.26|48.46|50.78|47.98|51.38|48.58|50.68|47.88|0
1652335500000|2022-05-12 06:05:00|50.77|47.97|50.59|47.79|51.2|48.4|50.43|47.63|0
1652335800000|2022-05-12 06:10:00|50.61|47.81|50.41|47.61|50.61|47.81|50.21|47.41|0
1652336100000|2022-05-12 06:15:00|50.43|47.63|50.97|48.17|51.17|48.37|50.34|47.54|0
1652336400000|2022-05-12 06:20:00|50.99|48.19|50.41|47.61|51.09|48.29|50.19|47.39|0
1652336700000|2022-05-12 06:25:00|50.4|47.6|50.88|48.08|50.89|48.09|50.34|47.54|0
1652337000000|2022-05-12 06:30:00|50.9|48.1|50.7|47.9|50.9|48.1|50.55|47.75|0
1652337300000|2022-05-12 06:35:00|50.69|47.89|50.59|47.79|50.69|47.89|50.28|47.48|0
1652337600000|2022-05-12 06:40:00|50.57|47.77|50.57|47.77|50.72|47.92|50.21|47.41|0
1652337900000|2022-05-12 06:45:00|50.55|47.75|51.41|48.61|51.78|48.98|50.55|47.75|0
1652338200000|2022-05-12 06:50:00|51.43|48.63|51.25|48.45|51.48|48.68|51.17|48.37|0
1652338500000|2022-05-12 06:55:00|51.22|48.42|51.46|48.66|51.51|48.71|50.88|48.08|0
1652338800000|2022-05-12 07:00:00|51.36|48.56|51.7|48.9|52.21|49.41|51.36|48.56|0
1652339100000|2022-05-12 07:05:00|51.63|49.23|52|49.6|52.41|50.01|51.04|48.64|0
1652339400000|2022-05-12 07:10:00|52.06|49.66|52.11|49.71|52.58|50.18|51.87|49.47|0
1652339700000|2022-05-12 07:15:00|52.13|49.73|52.13|49.73|52.26|49.86|51.14|48.74|0
1652340000000|2022-05-12 07:20:00|52.07|49.67|52.43|50.03|52.99|50.59|52.07|49.67|0
1652340300000|2022-05-12 07:25:00|52.42|50.02|51.7|49.3|52.55|50.15|51.42|49.02|0
1652340600000|2022-05-12 07:30:00|51.55|49.15|51.91|49.51|52.51|50.11|51.46|49.06|0
1652340900000|2022-05-12 07:35:00|51.89|49.49|52.36|49.96|52.36|49.96|51.65|49.25|0
1652341200000|2022-05-12 07:40:00|52.38|49.98|51.35|48.95|52.57|50.17|51.35|48.95|0
1652341500000|2022-05-12 07:45:00|51.36|48.96|49.57|47.17|51.47|49.07|49.5|47.1|0
1652341800000|2022-05-12 07:50:00|49.53|47.13|51.75|49.35|51.75|49.35|49.35|46.95|0
1652342100000|2022-05-12 07:55:00|51.71|49.31|51.29|48.89|51.84|49.44|50.79|48.39|0
1652342400000|2022-05-12 08:00:00|51.06|48.66|52.55|50.15|52.83|50.43|51.02|48.62|0
1652342700000|2022-05-12 08:05:00|52.51|50.11|52.34|49.94|52.93|50.53|52.04|49.64|0
1652343000000|2022-05-12 08:10:00|52.3|49.9|52.34|49.94|52.59|50.19|52.01|49.61|0
1652343300000|2022-05-12 08:15:00|52.19|49.79|52.58|50.18|52.7|50.3|51.91|49.51|0
1652343600000|2022-05-12 08:20:00|52.65|50.25|52.67|50.27|53.05|50.65|52.43|50.03|0
1652343900000|2022-05-12 08:25:00|52.77|50.37|52.57|50.17|52.98|50.58|52.37|49.97|0
1652344200000|2022-05-12 08:30:00|52.58|50.18|52.75|50.35|52.99|50.59|51.96|49.56|0
1652344500000|2022-05-12 08:35:00|52.81|50.41|53.06|50.66|53.4|51|52.78|50.38|0
1652344800000|2022-05-12 08:40:00|53.17|50.77|53.44|51.04|53.66|51.26|53.08|50.68|0
1652345100000|2022-05-12 08:45:00|53.39|50.99|53.9|51.5|54.2|51.8|53.37|50.97|0
1652345400000|2022-05-12 08:50:00|53.87|51.47|53.06|50.66|53.87|51.47|52.09|49.69|0
1652345700000|2022-05-12 08:55:00|53.08|50.68|53.08|50.68|53.38|50.98|52.84|50.44|0
1652346000000|2022-05-12 09:00:00|53.13|50.73|53.69|51.29|53.72|51.32|52.87|50.47|0
1652346300000|2022-05-12 09:05:00|53.67|51.27|53.21|50.81|53.67|51.27|53.12|50.72|0
1652346600000|2022-05-12 09:10:00|53.26|50.86|53.29|50.89|53.64|51.24|53.05|50.65|0
1652346900000|2022-05-12 09:15:00|53.34|50.94|52.81|50.41|53.63|51.23|52.78|50.38|0
1652347200000|2022-05-12 09:20:00|52.83|50.43|53.36|50.96|53.43|51.03|52.77|50.37|0
1652347500000|2022-05-12 09:25:00|53.35|50.95|53.47|51.07|53.75|51.35|53.12|50.72|0
1652347800000|2022-05-12 09:30:00|53.44|51.04|54.06|51.66|54.45|52.05|53.41|51.01|0
1652348100000|2022-05-12 09:35:00|53.98|51.58|53.28|50.88|53.98|51.58|53.22|50.82|0
1652348400000|2022-05-12 09:40:00|53.26|50.86|53.27|50.87|53.6|51.2|53.14|50.74|0
1652348700000|2022-05-12 09:45:00|53.26|50.86|52.74|50.34|53.35|50.95|52.67|50.27|0
1652349000000|2022-05-12 09:50:00|52.77|50.37|53.05|50.65|53.22|50.82|52.76|50.36|0
1652349300000|2022-05-12 09:55:00|53.13|50.73|53.43|51.03|53.43|51.03|53.03|50.63|0
1652349600000|2022-05-12 10:00:00|53.41|51.01|53.3|50.9|53.61|51.21|53.13|50.73|0
1652349900000|2022-05-12 10:05:00|53.24|50.84|53.04|50.64|53.5|51.1|52.82|50.42|0
1652350200000|2022-05-12 10:10:00|53.01|50.61|54.19|51.79|54.19|51.79|53.01|50.61|0
1652350500000|2022-05-12 10:15:00|54.21|51.81|54.13|51.73|54.28|51.88|54.03|51.63|0
1652350800000|2022-05-12 10:20:00|54.15|51.75|54.08|51.68|54.32|51.92|53.97|51.57|0
1652351100000|2022-05-12 10:25:00|54.05|51.65|52.9|50.5|54.11|51.71|52.88|50.48|0
1652351400000|2022-05-12 10:30:00|52.93|50.53|53.26|50.86|53.4|51|52.88|50.48|0
1652351700000|2022-05-12 10:35:00|53.24|50.84|53.66|51.26|53.8|51.4|52.98|50.58|0
1652352000000|2022-05-12 10:40:00|53.64|51.24|53.85|51.45|53.94|51.54|53.55|51.15|0
1652352300000|2022-05-12 10:45:00|53.88|51.48|54.04|51.64|54.15|51.75|53.85|51.45|0
1652352600000|2022-05-12 10:50:00|54.03|51.63|53.37|50.97|54.05|51.65|53.2|50.8|0
1652352900000|2022-05-12 10:55:00|53.3|50.9|52.9|50.5|53.31|50.91|52.6|50.2|0
1652353200000|2022-05-12 11:00:00|52.81|50.41|52.8|50.4|53.85|51.45|52.52|50.12|0
1652353500000|2022-05-12 11:05:00|52.78|50.38|53.04|50.64|53.15|50.75|52.74|50.34|0
1652353800000|2022-05-12 11:10:00|53.09|50.69|52.3|49.9|53.12|50.72|52.3|49.9|0
1652354100000|2022-05-12 11:15:00|52.27|49.87|52.35|49.95|52.35|49.95|52.14|49.74|0
1652354400000|2022-05-12 11:20:00|52.32|49.92|51.66|49.26|52.35|49.95|51.34|48.94|0
1652354700000|2022-05-12 11:25:00|51.75|49.35|52.16|49.76|52.22|49.82|51.49|49.09|0
1652355000000|2022-05-12 11:30:00|52.19|49.79|52.87|50.47|52.9|50.5|52.16|49.76|0
1652355300000|2022-05-12 11:35:00|52.84|50.44|53.13|50.73|53.25|50.85|52.55|50.15|0
1652355600000|2022-05-12 11:40:00|53.12|50.72|53.32|50.92|53.61|51.21|52.87|50.47|0
1652355900000|2022-05-12 11:45:00|53.36|50.96|54.28|51.88|54.28|51.88|53.34|50.94|0
1652356200000|2022-05-12 11:50:00|54.26|51.86|54.14|51.74|54.65|52.25|53.12|50.72|0
1652356500000|2022-05-12 11:55:00|54.08|51.68|54.61|52.21|55.02|52.62|53.62|51.22|0
1652356800000|2022-05-12 12:00:00|54.58|52.18|55.57|53.17|55.86|53.46|54.43|52.03|0
1652357100000|2022-05-12 12:05:00|55.56|53.16|55.14|52.74|55.64|53.24|54.83|52.43|0
1652357400000|2022-05-12 12:10:00|55.17|52.77|54.76|52.36|55.17|52.77|54.69|52.29|0
1652357700000|2022-05-12 12:15:00|54.78|52.38|54.73|52.33|55.03|52.63|54.47|52.07|0
1652358000000|2022-05-12 12:20:00|54.7|52.3|55.22|52.82|55.38|52.98|54.65|52.25|0
1652358300000|2022-05-12 12:25:00|55.24|52.84|55.19|52.79|55.41|53.01|54.83|52.43|0
1652358600000|2022-05-12 12:30:00|55.46|53.06|55.02|52.62|55.48|53.08|54.21|51.81|0
1652358900000|2022-05-12 12:35:00|55.13|52.73|54.57|52.17|55.27|52.87|54.53|52.13|0
1652359200000|2022-05-12 12:40:00|54.47|52.07|54.72|52.32|54.83|52.43|53.72|51.32|0
1652359500000|2022-05-12 12:45:00|54.81|52.41|54.96|52.56|54.96|52.56|54.31|51.91|0
1652359800000|2022-05-12 12:50:00|55.72|53.32|54.83|52.43|55.76|53.36|54.58|52.18|0
1652360100000|2022-05-12 12:55:00|54.75|52.35|55.1|52.7|55.37|52.97|54.54|52.14|0
1652360400000|2022-05-12 13:00:00|55.04|52.64|55.26|52.86|55.59|53.19|54.74|52.34|0
1652360700000|2022-05-12 13:05:00|55.31|52.91|54.71|52.31|55.39|52.99|54.58|52.18|0
1652361000000|2022-05-12 13:10:00|54.68|52.28|54.11|51.71|55.06|52.66|53.84|51.44|0
1652361300000|2022-05-12 13:15:00|54.12|51.72|54.01|51.61|54.42|52.02|53.74|51.34|0
1652361600000|2022-05-12 13:20:00|54.04|51.64|53.5|51.1|54.04|51.64|53.29|50.89|0
1652361900000|2022-05-12 13:25:00|53.66|51.26|54.79|52.39|54.79|52.39|53.63|51.23|0
1652362200000|2022-05-12 13:30:00|54.76|52.36|56.07|53.67|56.21|53.81|53.36|50.96|0
1652362500000|2022-05-12 13:35:00|56.25|53.85|56.58|54.18|56.88|54.48|55.28|52.88|0
1652362800000|2022-05-12 13:40:00|56.49|54.09|54.41|52.01|56.93|54.53|54.32|51.92|0
1652363100000|2022-05-12 13:45:00|54.64|52.24|53.79|51.39|55.25|52.85|52.23|49.83|0
1652363400000|2022-05-12 13:50:00|53.88|51.48|53.45|51.05|54.86|52.46|53.01|50.61|0
1652363700000|2022-05-12 13:55:00|53.5|51.1|55.13|52.73|55.68|53.28|53.5|51.1|0
1652364000000|2022-05-12 14:00:00|55.24|52.84|55.09|52.69|56.32|53.92|54.44|52.04|0
1652364300000|2022-05-12 14:05:00|55.06|52.66|52.25|49.85|55.06|52.66|51.91|49.51|0
1652364600000|2022-05-12 14:10:00|52.35|49.95|51.35|48.95|52.54|50.14|50.44|48.04|0
1652364900000|2022-05-12 14:15:00|51.4|49|51.49|49.09|52.42|50.02|50.86|48.46|0
1652365200000|2022-05-12 14:20:00|51.47|49.07|49.88|47.48|51.89|49.49|49.42|47.02|0
1652365500000|2022-05-12 14:25:00|49.89|47.49|51.73|49.33|52.02|49.62|49.75|47.35|0
1652365800000|2022-05-12 14:30:00|51.5|49.1|52.25|49.85|52.85|50.45|51.04|48.64|0
1652366100000|2022-05-12 14:35:00|51.99|49.59|51.21|48.81|52.69|50.29|51.07|48.67|0
1652366400000|2022-05-12 14:40:00|51.11|48.71|52.61|50.21|52.98|50.58|51.11|48.71|0
1652366700000|2022-05-12 14:45:00|51.85|49.45|51.11|48.71|52.27|49.87|50.67|48.27|0
1652367000000|2022-05-12 14:50:00|51.14|48.74|49.88|47.48|51.14|48.74|49.83|47.43|0
1652367300000|2022-05-12 14:55:00|50|47.6|48.86|46.46|50.75|48.35|48.66|46.26|0
1652367600000|2022-05-12 15:00:00|48.69|46.29|48.21|45.81|49.78|47.38|48.21|45.81|0
1652367900000|2022-05-12 15:05:00|48.22|45.82|47.35|44.95|48.89|46.49|47.32|44.92|0
1652368200000|2022-05-12 15:10:00|47.32|44.92|48.63|46.23|48.63|46.23|47.23|44.83|0
1652368500000|2022-05-12 15:15:00|48.79|46.39|49|46.6|49.42|47.02|48.62|46.22|0
1652368800000|2022-05-12 15:20:00|49.02|46.62|50.12|47.72|50.15|47.75|48.75|46.35|0
1652369100000|2022-05-12 15:25:00|49.95|47.55|49.93|47.53|50.25|47.85|49.37|46.97|0
1652369400000|2022-05-12 15:30:00|49.88|47.48|50.55|48.15|51.13|48.73|48.95|46.55|0
1652369700000|2022-05-12 15:35:00|50.56|48.16|49.95|47.55|50.89|48.49|49.72|47.32|0
1652370000000|2022-05-12 15:40:00|49.8|47.4|51.15|48.75|51.19|48.79|49.78|47.38|0
1652370300000|2022-05-12 15:45:00|51.25|48.85|52.22|49.82|52.31|49.91|51.12|48.72|0
1652370600000|2022-05-12 15:50:00|52.27|49.87|52.96|50.56|53.48|51.08|52.27|49.87|0
1652370900000|2022-05-12 15:55:00|53.12|50.72|53.79|51.39|54.42|52.02|51.92|49.52|0
1652371200000|2022-05-12 16:00:00|53.81|51.41|53.89|50.77|54.69|51.57|53.75|50.77|0
1652371500000|2022-05-12 16:05:00|53.88|50.76|53.57|50.45|54.42|51.3|53.35|50.23|0
1652371800000|2022-05-12 16:10:00|53.64|50.52|53.67|50.55|54.54|51.42|53.19|50.07|0
1652372100000|2022-05-12 16:15:00|53.76|50.64|53.65|50.53|54.6|51.48|53.26|50.14|0
1652372400000|2022-05-12 16:20:00|53.75|50.63|52.83|49.71|54.13|51.01|52.68|49.56|0
1652372700000|2022-05-12 16:25:00|52.95|49.83|52.18|49.06|53.03|49.91|51.92|48.8|0
1652373000000|2022-05-12 16:30:00|52.26|49.14|52.35|49.23|53.08|49.96|51.46|48.34|0
1652373300000|2022-05-12 16:35:00|52.19|49.07|52.89|49.77|52.89|49.77|51.96|48.84|0
1652373600000|2022-05-12 16:40:00|52.92|49.8|51.68|48.56|54.14|51.02|51.68|48.56|0
1652373900000|2022-05-12 16:45:00|51.57|48.45|52.42|49.3|52.63|49.51|51.28|48.16|0
1652374200000|2022-05-12 16:50:00|52.44|49.32|52.39|49.27|53.02|49.9|52.05|48.93|0
1652374500000|2022-05-12 16:55:00|52.44|49.32|53.52|50.4|53.59|50.47|51.87|48.75|0
1652374800000|2022-05-12 17:00:00|53.53|50.41|54.23|51.11|54.38|51.26|52.84|49.72|0
1652375100000|2022-05-12 17:05:00|54.44|51.32|54.48|51.36|54.84|51.72|54.05|50.93|0
1652375400000|2022-05-12 17:10:00|54.37|51.25|54.32|51.2|54.61|51.49|53.34|50.22|0
1652375700000|2022-05-12 17:15:00|54.42|51.3|54.97|51.85|55.18|52.06|53.67|50.55|0
1652376000000|2022-05-12 17:20:00|55.02|51.9|53.5|50.38|55.02|51.9|52.8|49.68|0
1652376300000|2022-05-12 17:25:00|53.42|50.3|53.47|50.35|54.12|51|53.2|50.08|0
1652376600000|2022-05-12 17:30:00|53.5|50.38|54.17|51.05|54.58|51.46|53.04|49.92|0
1652376900000|2022-05-12 17:35:00|54.22|51.1|55.02|51.9|55.18|52.06|53.84|50.72|0
1652377200000|2022-05-12 17:40:00|55.07|51.95|55.21|52.09|55.35|52.23|54.85|51.73|0
1652377500000|2022-05-12 17:45:00|55.3|52.18|56.43|53.31|56.46|53.34|55.04|51.92|0
1652377800000|2022-05-12 17:50:00|56.46|53.34|56.41|53.29|56.6|53.48|54.32|51.2|0
1652378100000|2022-05-12 17:55:00|56.4|53.28|56.14|53.02|56.74|53.62|55.45|52.33|0
1652378400000|2022-05-12 18:00:00|56.07|52.95|55.5|52.38|56.31|53.19|55.11|51.99|0
1652378700000|2022-05-12 18:05:00|55.61|52.49|56.69|53.57|56.75|53.63|55.43|52.31|0
1652379000000|2022-05-12 18:10:00|56.75|53.63|56.15|53.03|56.78|53.66|56.15|53.03|0
1652379300000|2022-05-12 18:15:00|56.12|53|55.04|51.92|56.26|53.14|54.93|51.81|0
1652379600000|2022-05-12 18:20:00|55.13|52.01|56.63|53.51|58.21|55.09|54.55|51.43|0
1652379900000|2022-05-12 18:25:00|56.73|53.61|56.38|53.26|57.1|53.98|55.96|52.84|0
1652380200000|2022-05-12 18:30:00|56.43|53.31|57.34|54.22|57.84|54.72|56.23|53.11|0
1652380500000|2022-05-12 18:35:00|57.22|54.1|58.02|54.9|58.14|55.02|57.22|54.1|0
1652380800000|2022-05-12 18:40:00|57.97|54.85|58.02|54.9|58.4|55.28|57.74|54.62|0
1652381100000|2022-05-12 18:45:00|57.94|54.82|58.38|55.26|58.44|55.32|57.25|54.13|0
1652381400000|2022-05-12 18:50:00|58.41|55.29|57.97|54.85|58.86|55.74|57.37|54.25|0
1652381700000|2022-05-12 18:55:00|58.06|54.94|57.89|54.77|58.23|55.11|57.66|54.54|0
1652382000000|2022-05-12 19:00:00|57.92|54.8|56.54|53.42|58.17|55.05|56.46|53.34|0
1652382300000|2022-05-12 19:05:00|56.46|53.34|56.9|53.78|57.77|54.65|56.46|53.34|0
1652382600000|2022-05-12 19:10:00|56.87|53.75|56.87|53.75|57.81|54.69|56.84|53.72|0
1652382900000|2022-05-12 19:15:00|56.91|53.79|54.92|52.04|56.91|53.79|54.59|51.71|0
1652383200000|2022-05-12 19:20:00|54.9|52.02|53.43|50.55|55.03|52.15|52.42|49.54|0
1652383500000|2022-05-12 19:25:00|53.48|50.6|54.73|51.85|54.81|51.93|52.52|49.64|0
1652383800000|2022-05-12 19:30:00|54.58|51.7|53.48|50.6|54.65|51.77|52.81|49.93|0
1652384100000|2022-05-12 19:35:00|53.77|50.89|52.89|50.01|54.36|51.48|52.89|50.01|0
1652384400000|2022-05-12 19:40:00|53.29|50.41|52.82|49.94|53.29|50.41|51.61|48.73|0
1652384700000|2022-05-12 19:45:00|52.74|49.86|52.08|49.2|53.01|50.13|51.76|48.88|0
1652385000000|2022-05-12 19:50:00|51.68|48.8|51.29|48.41|51.86|48.98|50.26|47.38|0
1652385300000|2022-05-12 19:55:00|51.37|48.49|48.37|45.49|51.58|48.7|48.37|45.49|0
1652385600000|2022-05-12 20:00:00|48.57|45.69|49.38|46.5|49.54|46.66|48.33|45.45|0
1652385900000|2022-05-12 20:05:00|49.43|46.55|49.22|46.34|49.5|46.62|49.15|46.27|0
1652386200000|2022-05-12 20:10:00|49.27|46.39|48.7|45.82|49.7|46.82|48.34|45.46|0
1652386500000|2022-05-12 20:15:00|48.89|45.53|48.11|44.75|48.89|45.53|48.05|44.69|0
1652386800000|2022-05-12 20:20:00|48.14|44.78|48.22|44.86|48.44|45.08|48.09|44.73|0
1652387100000|2022-05-12 20:25:00|48.19|44.83|48.23|44.87|48.44|45.08|48.13|44.77|0
1652387400000|2022-05-12 20:30:00|48.24|44.88|48.51|45.15|48.94|45.58|48.23|44.87|0
1652387700000|2022-05-12 20:35:00|48.48|45.12|48.97|45.61|49.25|45.89|48.37|45.01|0
1652388000000|2022-05-12 20:40:00|48.93|45.57|49.01|45.65|49.09|45.73|48.56|45.2|0
1652388300000|2022-05-12 20:45:00|48.99|45.63|49.56|46.2|49.56|46.2|48.7|45.34|0
1652388600000|2022-05-12 20:50:00|49.63|46.27|49.95|46.59|49.98|46.62|49.53|46.17|0
1652388900000|2022-05-12 20:55:00|49.98|46.62|49.72|46.36|50.18|46.82|49.62|46.26|0
1652389200000|2022-05-12 21:00:00|49.67|46.31|49.59|46.23|49.69|46.33|49.56|46.2|0
1652389500000|2022-05-12 21:05:00|49.6|46.24|49.6|46.24|49.64|46.28|49.57|46.21|0
1652389800000|2022-05-12 21:10:00|49.57|46.21|49.44|46.08|49.57|46.21|49.37|46.01|0
1652390100000|2022-05-12 21:15:00|49.46|46.1|49.45|46.09|49.46|46.1|49.43|46.07|0
1652390400000|2022-05-12 21:20:00|49.46|46.1|49.3|45.94|49.46|46.1|49.3|45.94|0
1652390700000|2022-05-12 21:25:00|49.32|45.96|49.25|45.89|49.33|45.97|49.24|45.88|0
1652391000000|2022-05-12 21:30:00|49.24|45.88|49.26|45.9|49.26|45.9|49.2|45.84|0
1652391300000|2022-05-12 21:35:00|49.25|45.89|49.23|45.87|49.26|45.9|49.23|45.87|0
1652391600000|2022-05-12 21:40:00|49.27|45.91|49.26|45.9|49.29|45.93|49.19|45.83|0
1652391900000|2022-05-12 21:45:00|49.24|45.88|49.21|45.85|49.24|45.88|49.15|45.79|0
1652392200000|2022-05-12 21:50:00|49.2|45.84|49.21|45.85|49.22|45.86|49.16|45.8|0
1652392500000|2022-05-12 21:55:00|49.19|45.83|49.15|45.79|49.2|45.84|49.14|45.78|0
1652392800000|2022-05-12 22:00:00|49.01|45.65|48.9|45.54|49.01|45.65|48.62|45.26|0
1652393100000|2022-05-12 22:05:00|48.84|45.48|48.64|45.28|49.03|45.67|48.47|45.11|0
1652393400000|2022-05-12 22:10:00|48.59|45.23|48.37|45.01|48.69|45.33|48.27|44.91|0
1652393700000|2022-05-12 22:15:00|48.39|45.03|48.4|45.04|48.69|45.33|48.33|44.97|0
1652394000000|2022-05-12 22:20:00|48.34|44.98|48.67|45.31|48.67|45.31|48.24|44.88|0
1652394300000|2022-05-12 22:25:00|48.69|45.33|48.2|44.84|48.69|45.33|48.16|44.8|0
1652394600000|2022-05-12 22:30:00|48.19|44.83|48.6|45.24|48.61|45.25|48.19|44.83|0
1652394900000|2022-05-12 22:35:00|48.65|45.29|48.57|45.21|48.65|45.29|48.56|45.2|0
1652395200000|2022-05-12 22:40:00|48.56|45.2|48.4|45.04|48.57|45.21|48.4|45.04|0
1652395500000|2022-05-12 22:45:00|48.43|45.07|48.48|45.12|48.53|45.17|48.33|44.97|0
1652395800000|2022-05-12 22:50:00|48.46|45.1|48.42|45.06|48.51|45.15|48.3|44.94|0
1652396100000|2022-05-12 22:55:00|48.4|45.04|48.37|45.01|48.5|45.14|48.35|44.99|0
1652396400000|2022-05-12 23:00:00|48.35|44.99|47.93|44.57|48.41|45.05|47.85|44.49|0
1652396700000|2022-05-12 23:05:00|47.9|44.54|47.87|44.51|47.92|44.56|47.51|44.15|0
1652397000000|2022-05-12 23:10:00|47.89|44.53|47.69|44.33|47.92|44.56|47.57|44.21|0
1652397300000|2022-05-12 23:15:00|47.7|44.34|47.75|44.39|47.92|44.56|47.68|44.32|0
1652397600000|2022-05-12 23:20:00|47.7|44.34|47.31|43.95|47.7|44.34|47.29|43.93|0
1652397900000|2022-05-12 23:25:00|47.28|43.92|47.3|43.94|47.4|44.04|47.06|43.7|0
1652398200000|2022-05-12 23:30:00|47.27|43.91|47.11|43.75|47.35|43.99|46.99|43.63|0
1652398500000|2022-05-12 23:35:00|47.06|43.7|46.84|43.48|47.2|43.84|46.82|43.46|0
1652398800000|2022-05-12 23:40:00|46.83|43.47|46.77|43.41|46.84|43.48|46.6|43.24|0
1652399100000|2022-05-12 23:45:00|46.73|43.37|46.4|43.04|46.74|43.38|46.29|42.93|0
1652399400000|2022-05-12 23:50:00|46.38|43.02|46.39|43.03|46.5|43.14|46.33|42.97|0
1652399700000|2022-05-12 23:55:00|46.38|43.02|46.45|43.09|46.47|43.11|46.34|42.98|0
1652400000000|2022-05-13 00:00:00|46.6|43.24|46.33|42.97|46.86|43.5|46.33|42.97|0
1652400300000|2022-05-13 00:05:00|46.35|42.99|46.56|43.2|46.59|43.23|46.33|42.97|0
1652400600000|2022-05-13 00:10:00|46.59|43.23|46.37|43.01|46.85|43.49|46.28|42.92|0
1652400900000|2022-05-13 00:15:00|46.39|43.03|45.88|42.52|46.41|43.05|45.87|42.51|0
1652401200000|2022-05-13 00:20:00|45.94|42.58|45.76|42.4|45.99|42.63|45.76|42.4|0
1652401500000|2022-05-13 00:25:00|45.74|42.38|45.52|42.16|45.87|42.51|45.52|42.16|0
1652401800000|2022-05-13 00:30:00|45.5|42.14|45.29|41.93|45.52|42.16|45.17|41.81|0
1652402100000|2022-05-13 00:35:00|45.26|41.9|45.17|41.81|45.43|42.07|45.17|41.81|0
1652402400000|2022-05-13 00:40:00|45.19|41.83|45.24|41.88|45.28|41.92|45.12|41.76|0
1652402700000|2022-05-13 00:45:00|45.25|41.89|45.35|41.99|45.35|41.99|45.19|41.83|0
1652403000000|2022-05-13 00:50:00|45.37|42.01|45.32|41.96|45.4|42.04|45.28|41.92|0
1652403300000|2022-05-13 00:55:00|45.31|41.95|45.26|41.9|45.38|42.02|45.21|41.85|0
1652403600000|2022-05-13 01:00:00|45.28|41.92|45.3|41.94|45.46|42.1|45.27|41.91|0
1652403900000|2022-05-13 01:05:00|45.31|41.95|45.34|41.98|45.39|42.03|45.25|41.89|0
1652404200000|2022-05-13 01:10:00|45.31|41.95|45.22|41.86|45.42|42.06|45.2|41.84|0
1652404500000|2022-05-13 01:15:00|45.2|41.84|44.66|41.3|45.25|41.89|44.66|41.3|0
1652404800000|2022-05-13 01:20:00|44.69|41.33|44.54|41.18|44.73|41.37|44.49|41.13|0
1652405100000|2022-05-13 01:25:00|44.52|41.16|44.59|41.23|44.61|41.25|44.41|41.05|0
1652405400000|2022-05-13 01:30:00|44.56|41.2|44.73|41.37|44.82|41.46|44.54|41.18|0
1652405700000|2022-05-13 01:35:00|44.72|41.36|45.11|41.75|45.19|41.83|44.72|41.36|0
1652406000000|2022-05-13 01:40:00|45.12|41.76|45.11|41.75|45.17|41.81|44.89|41.53|0
1652406300000|2022-05-13 01:45:00|45.12|41.76|44.88|41.52|45.13|41.77|44.84|41.48|0
1652406600000|2022-05-13 01:50:00|44.87|41.51|44.75|41.39|44.95|41.59|44.68|41.32|0
1652406900000|2022-05-13 01:55:00|44.74|41.38|44.81|41.45|44.86|41.5|44.7|41.34|0
1652407200000|2022-05-13 02:00:00|44.79|41.43|44.63|41.27|44.81|41.45|44.51|41.15|0
1652407500000|2022-05-13 02:05:00|44.62|41.26|44.74|41.38|44.77|41.41|44.53|41.17|0
1652407800000|2022-05-13 02:10:00|44.72|41.36|44.85|41.49|44.93|41.57|44.71|41.35|0
1652408100000|2022-05-13 02:15:00|44.86|41.5|44.71|41.35|44.92|41.56|44.61|41.25|0
1652408400000|2022-05-13 02:20:00|44.73|41.37|44.78|41.42|44.8|41.44|44.64|41.28|0
1652408700000|2022-05-13 02:25:00|44.76|41.4|44.86|41.5|44.87|41.51|44.73|41.37|0
1652409000000|2022-05-13 02:30:00|44.84|41.48|44.7|41.34|44.87|41.51|44.7|41.34|0
1652409300000|2022-05-13 02:35:00|44.71|41.35|44.93|41.57|44.94|41.58|44.63|41.27|0
1652409600000|2022-05-13 02:40:00|44.89|41.53|44.79|41.43|44.89|41.53|44.75|41.39|0
1652409900000|2022-05-13 02:45:00|44.78|41.42|44.74|41.38|44.81|41.45|44.67|41.31|0
1652410200000|2022-05-13 02:50:00|44.77|41.41|44.79|41.43|44.85|41.49|44.72|41.36|0
1652410500000|2022-05-13 02:55:00|44.81|41.45|44.74|41.38|44.82|41.46|44.74|41.38|0
1652410800000|2022-05-13 03:00:00|44.78|41.42|44.81|41.45|44.83|41.47|44.69|41.33|0
1652411100000|2022-05-13 03:05:00|44.82|41.46|44.43|41.07|44.82|41.46|44.37|41.01|0
1652411400000|2022-05-13 03:10:00|44.42|41.06|44.39|41.03|44.55|41.19|44.36|41|0
1652411700000|2022-05-13 03:15:00|44.36|41|43.84|40.48|44.36|41|43.81|40.45|0
1652412000000|2022-05-13 03:20:00|43.83|40.47|43.52|40.16|43.9|40.54|43.51|40.15|0
1652412300000|2022-05-13 03:25:00|43.53|40.17|43.52|40.16|43.77|40.41|43.49|40.13|0
1652412600000|2022-05-13 03:30:00|43.49|40.13|43.24|39.88|43.52|40.16|43.13|39.77|0
1652412900000|2022-05-13 03:35:00|43.23|39.87|43.29|39.93|43.33|39.97|43.15|39.79|0
1652413200000|2022-05-13 03:40:00|43.21|39.85|43.15|39.79|43.22|39.86|43.11|39.75|0
1652413500000|2022-05-13 03:45:00|43.13|39.77|43.6|40.24|43.63|40.27|43.13|39.77|0
1652413800000|2022-05-13 03:50:00|43.59|40.23|43.71|40.35|43.73|40.37|43.47|40.11|0
1652414100000|2022-05-13 03:55:00|43.69|40.33|43.66|40.3|43.75|40.39|43.61|40.25|0
1652414400000|2022-05-13 04:00:00|43.68|40.32|44|40.64|44|40.64|43.66|40.3|0
1652414700000|2022-05-13 04:05:00|44.03|40.67|43.95|40.59|44.16|40.8|43.93|40.57|0
1652415000000|2022-05-13 04:10:00|43.98|40.62|44.11|40.75|44.27|40.91|43.98|40.62|0
1652415300000|2022-05-13 04:15:00|44.13|40.77|44.26|40.9|44.27|40.91|44.06|40.7|0
1652415600000|2022-05-13 04:20:00|44.27|40.91|44.07|40.71|44.27|40.91|44.06|40.7|0
1652415900000|2022-05-13 04:25:00|44.06|40.7|44.08|40.72|44.16|40.8|44.03|40.67|0
1652416200000|2022-05-13 04:30:00|44.09|40.73|44.15|40.79|44.17|40.81|44.03|40.67|0
1652416500000|2022-05-13 04:35:00|44.12|40.76|44.01|40.65|44.12|40.76|43.99|40.63|0
1652416800000|2022-05-13 04:40:00|44.03|40.67|43.98|40.62|44.08|40.72|43.96|40.6|0
1652417100000|2022-05-13 04:45:00|44.02|40.66|43.72|40.36|44.03|40.67|43.71|40.35|0
1652417400000|2022-05-13 04:50:00|43.74|40.38|43.64|40.28|43.78|40.42|43.53|40.17|0
1652417700000|2022-05-13 04:55:00|43.62|40.26|43.68|40.32|43.73|40.37|43.57|40.21|0
1652418000000|2022-05-13 05:00:00|43.66|40.3|43.84|40.48|44.02|40.66|43.64|40.28|0
1652418300000|2022-05-13 05:05:00|43.83|40.47|43.63|40.27|43.93|40.57|43.57|40.21|0
1652418600000|2022-05-13 05:10:00|43.61|40.25|43.72|40.36|43.77|40.41|43.48|40.12|0
1652418900000|2022-05-13 05:15:00|43.67|40.31|43.54|40.18|43.72|40.36|43.54|40.18|0
1652419200000|2022-05-13 05:20:00|43.47|40.11|43.46|40.1|43.56|40.2|43.29|39.93|0
1652419500000|2022-05-13 05:25:00|43.45|40.09|43.67|40.31|43.78|40.42|43.45|40.09|0
1652419800000|2022-05-13 05:30:00|43.66|40.3|43.48|40.12|43.78|40.42|43.44|40.08|0
1652420100000|2022-05-13 05:35:00|43.49|40.13|43.4|40.04|43.51|40.15|43.33|39.97|0
1652420400000|2022-05-13 05:40:00|43.42|40.06|43.42|40.06|43.51|40.15|43.36|40|0
1652420700000|2022-05-13 05:45:00|43.39|40.03|43.56|40.2|43.62|40.26|43.33|39.97|0
1652421000000|2022-05-13 05:50:00|43.57|40.21|43.64|40.28|43.75|40.39|43.57|40.21|0
1652421300000|2022-05-13 05:55:00|43.63|40.27|43.68|40.32|43.79|40.43|43.59|40.23|0
1652421600000|2022-05-13 06:00:00|43.66|40.3|43.86|40.5|43.87|40.51|43.54|40.18|0
1652421900000|2022-05-13 06:05:00|43.88|40.52|43.87|40.51|43.91|40.55|43.54|40.18|0
1652422200000|2022-05-13 06:10:00|43.88|40.52|44.38|41.02|44.42|41.06|43.88|40.52|0
1652422500000|2022-05-13 06:15:00|44.36|41|44.61|41.25|44.77|41.41|44.34|40.98|0
1652422800000|2022-05-13 06:20:00|44.59|41.23|44.4|41.04|44.62|41.26|44.31|40.95|0
1652423100000|2022-05-13 06:25:00|44.42|41.06|44.54|41.18|44.56|41.2|44.19|40.83|0
1652423400000|2022-05-13 06:30:00|44.56|41.2|45.59|42.23|46.64|43.28|44.49|41.13|0
1652423700000|2022-05-13 06:35:00|45.57|42.21|45.46|42.1|45.6|42.24|45.33|41.97|0
1652424000000|2022-05-13 06:40:00|45.41|42.05|45.28|41.92|45.67|42.31|45.25|41.89|0
1652424300000|2022-05-13 06:45:00|45.3|41.94|45.06|41.7|45.4|42.04|45.04|41.68|0
1652424600000|2022-05-13 06:50:00|45.08|41.72|45.15|41.79|45.24|41.88|45.02|41.66|0
1652424900000|2022-05-13 06:55:00|45.22|41.86|45.29|41.93|45.39|42.03|45.04|41.68|0
1652425200000|2022-05-13 07:00:00|45.41|42.05|45.94|42.58|46.13|42.77|45.34|41.98|0
1652425500000|2022-05-13 07:05:00|45.76|42.88|45.6|42.72|46.05|43.17|45.52|42.64|0
1652425800000|2022-05-13 07:10:00|45.58|42.7|45.32|42.44|45.65|42.77|45.06|42.18|0
1652426100000|2022-05-13 07:15:00|45.31|42.43|45.58|42.7|45.86|42.98|45.01|42.13|0
1652426400000|2022-05-13 07:20:00|45.57|42.69|44.7|41.82|45.72|42.84|44.55|41.67|0
1652426700000|2022-05-13 07:25:00|44.67|41.79|44.62|41.74|45.27|42.39|44.53|41.65|0
1652427000000|2022-05-13 07:30:00|44.58|41.7|43.62|40.74|44.75|41.87|43.58|40.7|0
1652427300000|2022-05-13 07:35:00|43.64|40.76|43.62|40.74|43.76|40.88|43.62|40.74|0
1652427600000|2022-05-13 07:40:00|43.64|40.76|43.89|41.01|44|41.12|43.64|40.76|0
1652427900000|2022-05-13 07:45:00|43.87|40.99|43.82|40.94|43.98|41.1|43.62|40.74|0
1652428200000|2022-05-13 07:50:00|43.8|40.92|44.14|41.26|44.14|41.26|43.75|40.87|0
1652428500000|2022-05-13 07:55:00|44.09|41.21|44.43|41.55|44.59|41.71|44.07|41.19|0
1652428800000|2022-05-13 08:00:00|44.45|41.57|44.01|41.13|44.45|41.57|43.86|40.98|0
1652429100000|2022-05-13 08:05:00|44.02|41.14|43.85|40.97|44.02|41.14|43.7|40.82|0
1652429400000|2022-05-13 08:10:00|43.84|40.96|44.15|41.27|44.2|41.32|43.81|40.93|0
1652429700000|2022-05-13 08:15:00|44.11|41.23|43.88|41|44.15|41.27|43.84|40.96|0
1652430000000|2022-05-13 08:20:00|43.91|41.03|43.67|40.79|43.99|41.11|43.67|40.79|0
1652430300000|2022-05-13 08:25:00|43.68|40.8|43.74|40.86|43.8|40.92|43.6|40.72|0
1652430600000|2022-05-13 08:30:00|43.71|40.83|43.78|40.9|44.05|41.17|43.66|40.78|0
1652430900000|2022-05-13 08:35:00|43.76|40.88|44|41.12|44.05|41.17|43.76|40.88|0
1652431200000|2022-05-13 08:40:00|44.03|41.15|44.15|41.27|44.28|41.4|43.95|41.07|0
1652431500000|2022-05-13 08:45:00|44.21|41.33|44.46|41.58|44.48|41.6|44.16|41.28|0
1652431800000|2022-05-13 08:50:00|44.48|41.6|44.18|41.3|44.58|41.7|44.17|41.29|0
1652432100000|2022-05-13 08:55:00|44.16|41.28|44.1|41.22|44.29|41.41|44.09|41.21|0
1652432400000|2022-05-13 09:00:00|44.09|41.21|43.87|40.99|44.09|41.21|43.81|40.93|0
1652432700000|2022-05-13 09:05:00|43.84|40.96|43.59|40.71|43.96|41.08|43.59|40.71|0
1652433000000|2022-05-13 09:10:00|43.61|40.73|43.74|40.86|43.74|40.86|43.58|40.7|0
1652433300000|2022-05-13 09:15:00|43.73|40.85|43.69|40.81|43.88|41|43.67|40.79|0
1652433600000|2022-05-13 09:20:00|43.67|40.79|43.74|40.86|43.74|40.86|43.67|40.79|0
1652433900000|2022-05-13 09:25:00|43.76|40.88|43.92|41.04|44.01|41.13|43.42|40.54|0
1652434200000|2022-05-13 09:30:00|43.89|41.01|44.23|41.35|44.35|41.47|43.85|40.97|0
1652434500000|2022-05-13 09:35:00|44.21|41.33|44.28|41.4|44.41|41.53|44.14|41.26|0
1652434800000|2022-05-13 09:40:00|44.23|41.35|44.25|41.37|44.37|41.49|44.14|41.26|0
1652435100000|2022-05-13 09:45:00|44.07|41.19|44.26|41.38|44.41|41.53|43.93|41.05|0
1652435400000|2022-05-13 09:50:00|44.25|41.37|44.71|41.83|44.71|41.83|44.24|41.36|0
1652435700000|2022-05-13 09:55:00|44.72|41.84|44.5|41.62|44.72|41.84|44.37|41.49|0
1652436000000|2022-05-13 10:00:00|44.52|41.64|44.32|41.44|44.55|41.67|44.31|41.43|0
1652436300000|2022-05-13 10:05:00|44.31|41.43|44.72|41.84|44.75|41.87|44.31|41.43|0
1652436600000|2022-05-13 10:10:00|44.69|41.81|44.12|41.24|44.78|41.9|44.11|41.23|0
1652436900000|2022-05-13 10:15:00|44.17|41.29|44.35|41.47|44.4|41.52|44.08|41.2|0
1652437200000|2022-05-13 10:20:00|44.36|41.48|44.2|41.32|44.42|41.54|44.19|41.31|0
1652437500000|2022-05-13 10:25:00|44.23|41.35|44.22|41.34|44.28|41.4|44.14|41.26|0
1652437800000|2022-05-13 10:30:00|44.26|41.38|44.07|41.19|44.32|41.44|44|41.12|0
1652438100000|2022-05-13 10:35:00|44.05|41.17|43.77|40.89|44.05|41.17|43.77|40.89|0
1652438400000|2022-05-13 10:40:00|43.76|40.88|44.07|41.19|44.07|41.19|43.73|40.85|0
1652438700000|2022-05-13 10:45:00|44.04|41.16|44.06|41.18|44.11|41.23|43.95|41.07|0
1652439000000|2022-05-13 10:50:00|44.08|41.2|43.97|41.09|44.08|41.2|43.86|40.98|0
1652439300000|2022-05-13 10:55:00|43.93|41.05|43.81|40.93|43.97|41.09|43.68|40.8|0
1652439600000|2022-05-13 11:00:00|43.85|40.97|43.97|41.09|44.06|41.18|43.65|40.77|0
1652439900000|2022-05-13 11:05:00|43.98|41.1|43.98|41.1|44.17|41.29|43.94|41.06|0
1652440200000|2022-05-13 11:10:00|43.99|41.11|44.03|41.15|44.12|41.24|43.99|41.11|0
1652440500000|2022-05-13 11:15:00|44.04|41.16|44.1|41.22|44.17|41.29|43.98|41.1|0
1652440800000|2022-05-13 11:20:00|44.12|41.24|44.1|41.22|44.17|41.29|44.03|41.15|0
1652441100000|2022-05-13 11:25:00|44.07|41.19|43.97|41.09|44.12|41.24|43.89|41.01|0
1652441400000|2022-05-13 11:30:00|43.96|41.08|43.59|40.71|44.12|41.24|43.59|40.71|0
1652441700000|2022-05-13 11:35:00|43.57|40.69|43.61|40.73|43.66|40.78|43.53|40.65|0
1652442000000|2022-05-13 11:40:00|43.6|40.72|42.32|39.44|43.66|40.78|42.3|39.42|0
1652442300000|2022-05-13 11:45:00|42.35|39.47|42.12|39.24|42.5|39.62|42.12|39.24|0
1652442600000|2022-05-13 11:50:00|42.17|39.29|42.1|39.22|42.43|39.55|42.1|39.22|0
1652442900000|2022-05-13 11:55:00|42.08|39.2|41.51|38.63|42.08|39.2|41.33|38.45|0
1652443200000|2022-05-13 12:00:00|41.44|38.56|41.78|38.9|41.79|38.91|41.29|38.41|0
1652443500000|2022-05-13 12:05:00|41.77|38.89|41.76|38.88|41.92|39.04|41.63|38.75|0
1652443800000|2022-05-13 12:10:00|41.74|38.86|42.05|39.17|42.49|39.61|41.72|38.84|0
1652444100000|2022-05-13 12:15:00|42.03|39.15|41.84|38.96|42.12|39.24|41.7|38.82|0
1652444400000|2022-05-13 12:20:00|41.83|38.95|42.04|39.16|42.09|39.21|41.72|38.84|0
1652444700000|2022-05-13 12:25:00|42.02|39.14|42.04|39.16|42.16|39.28|42.02|39.14|0
1652445000000|2022-05-13 12:30:00|42.06|39.18|41.66|38.78|42.07|39.19|41.63|38.75|0
1652445300000|2022-05-13 12:35:00|41.65|38.77|41.73|38.85|41.78|38.9|41.63|38.75|0
1652445600000|2022-05-13 12:40:00|41.71|38.83|42.16|39.28|42.27|39.39|41.69|38.81|0
1652445900000|2022-05-13 12:45:00|42.14|39.26|41.94|39.06|42.16|39.28|41.92|39.04|0
1652446200000|2022-05-13 12:50:00|41.96|39.08|41.81|38.93|42.03|39.15|41.76|38.88|0
1652446500000|2022-05-13 12:55:00|41.79|38.91|42.27|39.39|42.27|39.39|41.76|38.88|0
1652446800000|2022-05-13 13:00:00|42.22|39.34|42.51|39.63|42.62|39.74|42.18|39.3|0
1652447100000|2022-05-13 13:05:00|42.48|39.6|42.55|39.67|42.61|39.73|42.26|39.38|0
1652447400000|2022-05-13 13:10:00|42.57|39.69|43.17|40.29|43.22|40.34|42.48|39.6|0
1652447700000|2022-05-13 13:15:00|43.15|40.27|43.15|40.27|43.17|40.29|42.88|40|0
1652448000000|2022-05-13 13:20:00|43.19|40.31|43.37|40.49|43.37|40.49|43.12|40.24|0
1652448300000|2022-05-13 13:25:00|43.32|40.44|43.23|40.35|43.44|40.56|43.1|40.22|0
1652448600000|2022-05-13 13:30:00|43.03|40.15|43.61|40.73|43.61|40.73|42.72|39.84|0
1652448900000|2022-05-13 13:35:00|43.66|40.78|42.25|39.37|44.16|41.28|42.25|39.37|0
1652449200000|2022-05-13 13:40:00|42.27|39.39|41.31|38.43|42.7|39.82|41.24|38.36|0
1652449500000|2022-05-13 13:45:00|41.26|38.38|41.51|38.63|41.75|38.87|40.88|38|0
1652449800000|2022-05-13 13:50:00|41.42|38.54|39.92|37.04|41.49|38.61|39.84|36.96|0
1652450100000|2022-05-13 13:55:00|39.88|37|40.27|37.39|40.59|37.71|39.88|37|0
1652450400000|2022-05-13 14:00:00|40.18|37.3|39.24|36.36|40.25|37.37|39.05|36.17|0
1652450700000|2022-05-13 14:05:00|39.16|36.28|39.2|36.32|39.76|36.88|39.11|36.23|0
1652451000000|2022-05-13 14:10:00|39.18|36.3|39.17|36.29|39.51|36.63|38.89|36.01|0
1652451300000|2022-05-13 14:15:00|39.15|36.27|38.84|35.96|39.47|36.59|38.67|35.79|0
1652451600000|2022-05-13 14:20:00|38.77|35.89|37.72|34.84|38.77|35.89|37.68|34.8|0
1652451900000|2022-05-13 14:25:00|37.68|34.8|37.83|34.95|37.92|35.04|37.44|34.56|0
1652452200000|2022-05-13 14:30:00|37.81|34.93|37.25|34.37|38.84|35.96|37.15|34.27|0
1652452500000|2022-05-13 14:35:00|37.23|34.35|37.37|34.49|37.59|34.71|37.09|34.21|0
1652452800000|2022-05-13 14:40:00|37.39|34.51|38.63|35.75|38.63|35.75|37.34|34.46|0
1652453100000|2022-05-13 14:45:00|38.65|35.77|38.48|35.6|39.12|36.24|38.22|35.34|0
1652453400000|2022-05-13 14:50:00|38.5|35.62|37.73|34.85|38.58|35.7|37.69|34.81|0
1652453700000|2022-05-13 14:55:00|37.69|34.81|37.85|34.97|38.01|35.13|37.55|34.67|0
1652454000000|2022-05-13 15:00:00|37.93|35.05|38.11|35.23|38.37|35.49|37.79|34.91|0
1652454300000|2022-05-13 15:05:00|38.05|35.17|37.74|34.86|38.09|35.21|37.68|34.8|0
1652454600000|2022-05-13 15:10:00|37.76|34.88|37.78|34.9|37.96|35.08|37.64|34.76|0
1652454900000|2022-05-13 15:15:00|37.86|34.98|38.1|35.22|38.33|35.45|37.78|34.9|0
1652455200000|2022-05-13 15:20:00|38.12|35.24|37.62|34.74|38.12|35.24|37.42|34.54|0
1652455500000|2022-05-13 15:25:00|37.58|34.7|37.32|34.44|37.74|34.86|37.26|34.38|0
1652455800000|2022-05-13 15:30:00|37.3|34.42|37.71|34.83|37.97|35.09|37.3|34.42|0
1652456100000|2022-05-13 15:35:00|37.69|34.81|37.33|34.45|37.81|34.93|37.23|34.35|0
1652456400000|2022-05-13 15:40:00|37.35|34.47|37.65|34.77|37.99|35.11|37.35|34.47|0
1652456700000|2022-05-13 15:45:00|37.67|34.79|37.83|34.95|37.97|35.09|37.67|34.79|0
1652457000000|2022-05-13 15:50:00|37.85|34.97|37.33|34.45|37.89|35.01|37.31|34.43|0
1652457300000|2022-05-13 15:55:00|37.35|34.47|37.48|34.6|37.54|34.66|37.29|34.41|0
1652457600000|2022-05-13 16:00:00|37.38|34.5|37.03|34.15|37.44|34.56|37.01|34.13|0
1652457900000|2022-05-13 16:05:00|37.01|34.13|36.48|33.6|37.03|34.15|36.48|33.6|0
1652458200000|2022-05-13 16:10:00|36.46|33.58|36.32|33.44|36.65|33.77|36.11|33.23|0
1652458500000|2022-05-13 16:15:00|36.34|33.46|36.61|33.73|36.61|33.73|36.24|33.36|0
1652458800000|2022-05-13 16:20:00|36.63|33.75|36.8|33.92|36.94|34.06|36.49|33.61|0
1652459100000|2022-05-13 16:25:00|36.9|34.02|36.82|33.94|37.22|34.34|36.82|33.94|0
1652459400000|2022-05-13 16:30:00|36.8|33.92|36.97|34.09|37.01|34.13|36.45|33.57|0
1652459700000|2022-05-13 16:35:00|36.99|34.11|36.91|34.03|37.01|34.13|36.85|33.97|0
1652460000000|2022-05-13 16:40:00|36.93|34.05|37.06|34.18|37.06|34.18|36.73|33.85|0
1652460300000|2022-05-13 16:45:00|37.02|34.14|37.83|34.95|37.83|34.95|36.98|34.1|0
1652460600000|2022-05-13 16:50:00|37.85|34.97|38.33|35.45|38.73|35.85|37.85|34.97|0
1652460900000|2022-05-13 16:55:00|38.35|35.47|37.88|35|38.35|35.47|37.86|34.98|0
1652461200000|2022-05-13 17:00:00|37.86|34.98|37.76|34.88|38|35.12|37.54|34.66|0
1652461500000|2022-05-13 17:05:00|37.82|34.94|38.14|35.26|38.28|35.4|37.8|34.92|0
1652461800000|2022-05-13 17:10:00|38.16|35.28|37.45|34.57|38.36|35.48|37.45|34.57|0
1652462100000|2022-05-13 17:15:00|37.53|34.65|37.95|35.07|38.03|35.15|37.53|34.65|0
1652462400000|2022-05-13 17:20:00|37.97|35.09|37.87|34.75|38.35|35.39|37.87|34.75|0
1652462700000|2022-05-13 17:25:00|37.85|34.73|38.19|35.07|38.19|35.07|37.65|34.53|0
1652463000000|2022-05-13 17:30:00|38.09|34.97|37.88|34.76|38.23|35.11|37.82|34.7|0
1652463300000|2022-05-13 17:35:00|37.86|34.74|38.41|35.29|38.41|35.29|37.86|34.74|0
1652463600000|2022-05-13 17:40:00|38.36|35.24|38.83|35.71|38.96|35.84|38.36|35.24|0
1652463900000|2022-05-13 17:45:00|38.85|35.73|38.65|35.53|39.16|36.04|38.6|35.48|0
1652464200000|2022-05-13 17:50:00|38.69|35.57|38.87|35.75|39.07|35.95|38.56|35.44|0
1652464500000|2022-05-13 17:55:00|38.89|35.77|39.38|36.26|39.61|36.49|38.87|35.75|0
1652464800000|2022-05-13 18:00:00|39.45|36.33|41.2|38.08|41.32|38.2|39.45|36.33|0
1652465100000|2022-05-13 18:05:00|41.3|38.18|40.65|37.53|41.64|38.52|40.56|37.44|0
1652465400000|2022-05-13 18:10:00|40.67|37.55|40.83|37.95|41.03|37.95|40.31|37.19|0
1652465700000|2022-05-13 18:15:00|40.85|37.97|40.26|37.38|41.04|38.16|40.25|37.37|0
1652466000000|2022-05-13 18:20:00|40.23|37.35|40.86|37.98|41.1|38.22|40.23|37.35|0
1652466300000|2022-05-13 18:25:00|40.8|37.92|40.71|37.83|41.21|38.33|40.63|37.75|0
1652466600000|2022-05-13 18:30:00|40.69|37.81|40.05|37.17|40.69|37.81|39.38|36.5|0
1652466900000|2022-05-13 18:35:00|40.07|37.19|40.3|37.42|40.57|37.69|39.92|37.04|0
1652467200000|2022-05-13 18:40:00|40.28|37.4|39.86|36.98|40.47|37.59|39.75|36.87|0
1652467500000|2022-05-13 18:45:00|39.84|36.96|40.19|37.31|40.47|37.59|39.82|36.94|0
1652467800000|2022-05-13 18:50:00|40.24|37.36|38.73|35.85|40.26|37.38|38.7|35.82|0
1652468100000|2022-05-13 18:55:00|38.69|35.81|38.69|35.81|38.95|36.07|38.67|35.79|0
1652468400000|2022-05-13 19:00:00|38.65|35.77|38.12|35.24|38.77|35.89|37.59|34.71|0
1652468700000|2022-05-13 19:05:00|38.1|35.22|37.22|34.82|38.1|35.22|37.2|34.6|0
1652469000000|2022-05-13 19:10:00|37.2|34.8|36.97|34.57|37.8|35.4|36.93|34.53|0
1652469300000|2022-05-13 19:15:00|36.93|34.53|36.83|34.43|37.17|34.77|36.62|34.22|0
1652469600000|2022-05-13 19:20:00|36.87|34.47|36.75|34.35|37.17|34.77|36.65|34.25|0
1652469900000|2022-05-13 19:25:00|36.79|34.39|36.44|34.04|36.97|34.57|36.4|34|0
1652470200000|2022-05-13 19:30:00|36.46|34.06|37.72|35.32|37.78|35.38|36.3|33.9|0
1652470500000|2022-05-13 19:35:00|37.71|35.31|38.24|35.36|38.24|35.67|37.32|34.65|0
1652470800000|2022-05-13 19:40:00|38.2|35.32|37.8|34.92|38.28|35.4|37.6|34.72|0
1652471100000|2022-05-13 19:45:00|37.79|34.91|37.77|34.89|38.27|35.39|37.17|34.29|0
1652471400000|2022-05-13 19:50:00|37.79|34.91|38.12|35.24|38.84|35.96|37.79|34.91|0
1652471700000|2022-05-13 19:55:00|38.18|35.3|37.69|34.81|38.46|35.58|37.55|34.67|0
1652472000000|2022-05-13 20:00:00|37.59|34.71|37.49|35.09|38.43|36.03|37.43|34.71|0
1652472300000|2022-05-13 20:05:00|37.48|35.08|37.75|35.35|37.79|35.39|37.45|35.05|0
1652472600000|2022-05-13 20:10:00|37.72|35.32|37.74|35.34|37.76|35.36|37.56|35.16|0
1652684700000|2022-05-16 07:05:00|37.72|35.32|38.14|35.74|38.28|35.88|37.7|35.3|0
1652685000000|2022-05-16 07:10:00|38.08|35.68|38.17|35.77|38.61|36.21|38.08|35.68|0
1652685300000|2022-05-16 07:15:00|38.26|35.86|38.71|36.31|38.75|36.35|38.19|35.79|0
1652685600000|2022-05-16 07:20:00|38.75|36.35|38.98|36.58|39.28|36.88|38.58|36.18|0
1652685900000|2022-05-16 07:25:00|38.93|36.53|38.27|35.87|38.94|36.54|38.12|35.72|0
1652686200000|2022-05-16 07:30:00|38.17|35.77|38.03|35.63|38.32|35.92|37.9|35.5|0
1652686500000|2022-05-16 07:35:00|38.01|35.61|38.07|35.67|38.28|35.88|37.91|35.51|0
1652686800000|2022-05-16 07:40:00|38.09|35.69|37.99|35.59|38.12|35.72|37.82|35.42|0
1652687100000|2022-05-16 07:45:00|37.98|35.58|37.8|35.4|38.06|35.66|37.49|35.09|0
1652687400000|2022-05-16 07:50:00|37.82|35.42|38.09|35.69|38.13|35.73|37.62|35.22|0
1652687700000|2022-05-16 07:55:00|38.11|35.71|38.05|35.65|38.24|35.84|37.85|35.45|0
1652688000000|2022-05-16 08:00:00|38.02|35.62|37.78|35.38|38.07|35.67|37.65|35.25|0
1652688300000|2022-05-16 08:05:00|37.8|35.4|37.75|35.35|37.99|35.59|37.71|35.31|0
1652688600000|2022-05-16 08:10:00|37.76|35.36|37.46|35.06|37.76|35.36|37.46|35.06|0
1652688900000|2022-05-16 08:15:00|37.47|35.07|37.12|34.72|37.52|35.12|37.06|34.66|0
1652689200000|2022-05-16 08:20:00|37.08|34.68|36.98|34.58|37.17|34.77|36.95|34.55|0
1652689500000|2022-05-16 08:25:00|36.95|34.55|37.31|34.91|37.35|34.95|36.93|34.53|0
1652689800000|2022-05-16 08:30:00|37.3|34.9|37.15|34.75|37.42|35.02|37|34.6|0
1652690100000|2022-05-16 08:35:00|37.16|34.76|37.37|34.97|37.42|35.02|37.07|34.67|0
1652690400000|2022-05-16 08:40:00|37.35|34.95|37.29|34.89|37.54|35.14|37.21|34.81|0
1652690700000|2022-05-16 08:45:00|37.28|34.88|37.17|34.77|37.31|34.91|37.13|34.73|0
1652691000000|2022-05-16 08:50:00|37.16|34.76|36.86|34.46|37.21|34.81|36.85|34.45|0
1652691300000|2022-05-16 08:55:00|36.87|34.47|36.59|34.19|36.91|34.51|36.59|34.19|0
1652691600000|2022-05-16 09:00:00|36.63|34.23|36.56|34.16|36.69|34.29|36.51|34.11|0
1652691900000|2022-05-16 09:05:00|36.55|34.15|36.76|34.36|36.83|34.43|36.55|34.15|0
1652692200000|2022-05-16 09:10:00|36.77|34.37|36.75|34.35|36.82|34.42|36.64|34.24|0
1652692500000|2022-05-16 09:15:00|36.74|34.34|36.83|34.43|36.89|34.49|36.68|34.28|0
1652692800000|2022-05-16 09:20:00|36.8|34.4|37.07|34.67|37.11|34.71|36.78|34.38|0
1652693100000|2022-05-16 09:25:00|37.06|34.66|37.33|34.93|37.35|34.95|37.04|34.64|0
1652693400000|2022-05-16 09:30:00|37.35|34.95|37.15|34.75|37.35|34.95|37.1|34.7|0
1652693700000|2022-05-16 09:35:00|37.2|34.8|37.4|35|37.41|35.01|37.16|34.76|0
1652694000000|2022-05-16 09:40:00|37.42|35.02|37.39|34.99|37.47|35.07|37.26|34.86|0
1652694300000|2022-05-16 09:45:00|37.4|35|37.25|34.85|37.41|35.01|37.25|34.85|0
1652694600000|2022-05-16 09:50:00|37.26|34.86|37.43|35.03|37.44|35.04|37.22|34.82|0
1652694900000|2022-05-16 09:55:00|37.42|35.02|37.64|35.24|37.77|35.37|37.4|35|0
1652695200000|2022-05-16 10:00:00|37.58|35.18|37.34|34.94|37.6|35.2|37.34|34.94|0
1652695500000|2022-05-16 10:05:00|37.3|34.9|37.46|35.06|37.54|35.14|37.3|34.9|0
1652695800000|2022-05-16 10:10:00|37.45|35.05|37.28|34.88|37.53|35.13|37.28|34.88|0
1652696100000|2022-05-16 10:15:00|37.27|34.87|37.31|34.91|37.36|34.96|37.2|34.8|0
1652696400000|2022-05-16 10:20:00|37.29|34.89|37.47|35.07|37.52|35.12|37.29|34.89|0
1652696700000|2022-05-16 10:25:00|37.41|35.01|37.14|34.74|37.43|35.03|37.06|34.66|0
1652697000000|2022-05-16 10:30:00|37.18|34.78|37.37|34.97|37.49|35.09|37.18|34.78|0
1652697300000|2022-05-16 10:35:00|37.31|34.91|36.74|34.34|37.43|35.03|36.68|34.28|0
1652697600000|2022-05-16 10:40:00|36.78|34.38|36.86|34.46|36.92|34.52|36.7|34.3|0
1652697900000|2022-05-16 10:45:00|36.84|34.44|36.84|34.44|36.9|34.5|36.7|34.3|0
1652698200000|2022-05-16 10:50:00|36.85|34.45|37.07|34.67|37.09|34.69|36.82|34.42|0
1652698500000|2022-05-16 10:55:00|37.09|34.69|36.99|34.59|37.09|34.69|36.79|34.39|0
1652698800000|2022-05-16 11:00:00|36.93|34.53|36.95|34.55|37.01|34.61|36.83|34.43|0
1652699100000|2022-05-16 11:05:00|36.99|34.59|36.63|34.23|36.99|34.59|36.55|34.15|0
1652699400000|2022-05-16 11:10:00|36.65|34.25|36.71|34.31|36.75|34.35|36.57|34.17|0
1652699700000|2022-05-16 11:15:00|36.68|34.28|36.65|34.25|36.81|34.41|36.63|34.23|0
1652700000000|2022-05-16 11:20:00|36.64|34.24|36.58|34.18|36.86|34.46|36.51|34.11|0
1652700300000|2022-05-16 11:25:00|36.6|34.2|36.92|34.52|36.98|34.58|36.58|34.18|0
1652700600000|2022-05-16 11:30:00|36.9|34.5|37.1|34.7|37.12|34.72|36.86|34.46|0
1652700900000|2022-05-16 11:35:00|37.11|34.71|37.02|34.62|37.12|34.72|36.96|34.56|0
1652701200000|2022-05-16 11:40:00|37.03|34.63|36.86|34.46|37.04|34.64|36.84|34.44|0
1652701500000|2022-05-16 11:45:00|36.85|34.45|36.79|34.39|36.89|34.49|36.67|34.27|0
1652701800000|2022-05-16 11:50:00|36.81|34.41|36.64|34.24|36.89|34.49|36.53|34.13|0
1652702100000|2022-05-16 11:55:00|36.62|34.22|36.67|34.27|36.85|34.45|36.61|34.21|0
1652702400000|2022-05-16 12:00:00|36.63|34.23|36.71|34.31|36.87|34.47|36.41|34.01|0
1652702700000|2022-05-16 12:05:00|36.69|34.29|36.79|34.39|36.95|34.55|36.69|34.29|0
1652703000000|2022-05-16 12:10:00|36.81|34.41|36.45|34.05|36.86|34.46|36.41|34.01|0
1652703300000|2022-05-16 12:15:00|36.47|34.07|36.33|33.93|36.51|34.11|36.25|33.85|0
1652703600000|2022-05-16 12:20:00|36.29|33.89|35.97|33.57|36.31|33.91|35.97|33.57|0
1652703900000|2022-05-16 12:25:00|36|33.6|35.9|33.5|37.21|34.81|35.85|33.45|0
1652704200000|2022-05-16 12:30:00|35.89|33.49|35.4|33|36.1|33.7|35.38|32.98|0
1652704500000|2022-05-16 12:35:00|35.38|32.98|35.53|33.13|35.65|33.25|35.3|32.9|0
1652704800000|2022-05-16 12:40:00|35.52|33.12|35.84|33.44|35.88|33.48|35.52|33.12|0
1652705100000|2022-05-16 12:45:00|35.83|33.43|36.15|33.75|36.19|33.79|35.82|33.42|0
1652705400000|2022-05-16 12:50:00|36.16|33.76|36.07|33.67|36.17|33.77|36.01|33.61|0
1652705700000|2022-05-16 12:55:00|36.05|33.65|36.17|33.77|36.46|34.06|36.03|33.63|0
1652706000000|2022-05-16 13:00:00|36.15|33.75|36.01|33.61|36.25|33.85|36.01|33.61|0
1652706300000|2022-05-16 13:05:00|35.99|33.59|36.21|33.81|36.41|34.01|35.99|33.59|0
1652706600000|2022-05-16 13:10:00|36.23|33.83|36.38|33.98|36.54|34.14|36.19|33.79|0
1652706900000|2022-05-16 13:15:00|36.36|33.96|36.65|34.25|36.66|34.26|36.36|33.96|0
1652707200000|2022-05-16 13:20:00|36.7|34.3|36.8|34.4|37.16|34.76|36.7|34.3|0
1652707500000|2022-05-16 13:25:00|36.76|34.36|36.84|34.44|36.98|34.58|36.58|34.18|0
1652707800000|2022-05-16 13:30:00|36.64|34.24|36.95|34.55|37.26|34.86|36.12|33.72|0
1652708100000|2022-05-16 13:35:00|36.79|34.39|35.52|33.12|37.44|35.04|35.47|33.07|0
1652708400000|2022-05-16 13:40:00|35.45|33.05|37.11|34.71|37.19|34.79|35.45|33.05|0
1652708700000|2022-05-16 13:45:00|37.21|34.81|37.67|35.27|38.32|35.92|36.81|34.41|0
1652709000000|2022-05-16 13:50:00|37.62|35.22|36.86|34.46|37.97|35.57|36.66|34.26|0
1652709300000|2022-05-16 13:55:00|36.8|34.4|37.13|34.73|37.29|34.89|36.42|34.02|0
1652709600000|2022-05-16 14:00:00|37.06|34.66|37.31|34.91|37.92|35.52|36.9|34.5|0
1652709900000|2022-05-16 14:05:00|37.29|34.89|36.01|33.61|37.29|34.89|35.98|33.58|0
1652710200000|2022-05-16 14:10:00|35.98|33.58|35.59|33.19|36.07|33.67|34.89|32.49|0
1652710500000|2022-05-16 14:15:00|35.53|33.13|35.02|32.62|35.55|33.15|34.75|32.35|0
1652710800000|2022-05-16 14:20:00|34.98|32.58|35.05|32.65|36.06|33.66|34.71|32.31|0
1652711100000|2022-05-16 14:25:00|35.07|32.67|34.45|32.05|35.47|33.07|34.38|31.98|0
1652711400000|2022-05-16 14:30:00|34.42|32.02|35.66|33.26|35.82|33.42|34.4|32|0
1652711700000|2022-05-16 14:35:00|35.64|33.24|35.78|33.38|36.25|33.85|35.25|32.85|0
1652712000000|2022-05-16 14:40:00|35.82|33.42|35.96|33.56|36.5|34.1|35.8|33.4|0
1652712300000|2022-05-16 14:45:00|35.98|33.58|36.64|34.24|36.68|34.28|35.98|33.58|0
1652712600000|2022-05-16 14:50:00|36.65|34.25|36.72|34.32|36.92|34.52|36.4|34|0
1652712900000|2022-05-16 14:55:00|36.74|34.34|36.76|34.36|37.12|34.72|36.63|34.23|0
1652713200000|2022-05-16 15:00:00|36.94|34.54|36.71|34.31|37.17|34.77|36.6|34.2|0
1652713500000|2022-05-16 15:05:00|36.79|34.39|36.34|33.94|37.25|34.85|36.34|33.94|0
1652713800000|2022-05-16 15:10:00|36.48|34.08|36.49|34.09|36.66|34.26|36.18|33.78|0
1652714100000|2022-05-16 15:15:00|36.54|34.14|36.11|33.71|36.58|34.18|35.8|33.4|0
1652714400000|2022-05-16 15:20:00|36.09|33.69|36.27|33.87|36.63|34.23|36.09|33.69|0
1652714700000|2022-05-16 15:25:00|36.28|33.88|36.29|33.89|36.59|34.19|36.21|33.81|0
1652715000000|2022-05-16 15:30:00|36.35|33.95|35.69|33.29|36.53|34.13|35.69|33.29|0
1652715300000|2022-05-16 15:35:00|35.55|33.15|35.45|33.05|36.64|34.24|35.33|32.93|0
1652715600000|2022-05-16 15:40:00|35.35|32.95|34.89|32.49|36|33.6|34.89|32.49|0
1652715900000|2022-05-16 15:45:00|34.91|32.51|34.63|32.23|35.1|32.7|34.63|32.23|0
1652716200000|2022-05-16 15:50:00|34.67|32.27|34.28|31.88|35.45|33.05|34.24|31.84|0
1652716500000|2022-05-16 15:55:00|34.24|31.84|34.26|31.86|34.41|32.01|34.07|31.67|0
1652716800000|2022-05-16 16:00:00|34.2|31.8|34.1|31.7|34.38|31.98|33.8|31.4|0
1652717100000|2022-05-16 16:05:00|34.14|31.74|34.59|32.19|34.87|32.47|34.14|31.74|0
1652717400000|2022-05-16 16:10:00|34.61|32.21|34.9|32.5|34.96|32.56|34.56|32.16|0
1652717700000|2022-05-16 16:15:00|34.82|32.42|35.4|33|35.46|33.06|34.79|32.39|0
1652718000000|2022-05-16 16:20:00|35.46|33.06|35.49|33.09|35.63|33.23|35.2|32.8|0
1652718300000|2022-05-16 16:25:00|35.47|33.07|35.31|32.91|35.68|33.28|35.17|32.77|0
1652718600000|2022-05-16 16:30:00|35.41|33.01|35.21|32.81|35.54|33.14|35.02|32.62|0
1652718900000|2022-05-16 16:35:00|35.11|32.71|35.72|33.32|35.76|33.36|34.79|32.39|0
1652719200000|2022-05-16 16:40:00|35.74|33.34|35.79|33.39|35.89|33.49|35.51|33.11|0
1652719500000|2022-05-16 16:45:00|35.81|33.41|35.17|32.77|35.93|33.53|35.17|32.77|0
1652719800000|2022-05-16 16:50:00|35.13|32.73|35.77|33.37|35.85|33.45|35.09|32.69|0
1652720100000|2022-05-16 16:55:00|35.83|33.43|35.63|33.23|35.95|33.55|35.53|33.13|0
1652720400000|2022-05-16 17:00:00|35.75|33.35|35.41|33.01|36|33.6|35.41|33.01|0
1652720700000|2022-05-16 17:05:00|35.43|33.03|34.95|32.55|35.61|33.21|34.93|32.53|0
1652721000000|2022-05-16 17:10:00|34.99|32.59|34.61|32.21|35.3|32.9|34.45|32.05|0
1652721300000|2022-05-16 17:15:00|34.57|32.17|35.22|32.82|35.26|32.86|34.51|32.11|0
1652721600000|2022-05-16 17:20:00|35.18|32.78|34.39|31.99|35.26|32.86|34.11|31.71|0
1652721900000|2022-05-16 17:25:00|34.36|31.96|33.87|31.47|34.49|32.09|33.81|31.41|0
1652722200000|2022-05-16 17:30:00|33.9|31.5|33.71|31.31|33.9|31.5|33.61|31.21|0
1652722500000|2022-05-16 17:35:00|33.75|31.35|33.68|31.28|34.36|31.96|33.62|31.22|0
1652722800000|2022-05-16 17:40:00|33.98|31.58|33.86|31.46|34.45|32.05|33.69|31.29|0
1652723100000|2022-05-16 17:45:00|33.83|31.43|34.29|31.89|34.31|31.91|33.83|31.43|0
1652723400000|2022-05-16 17:50:00|34.25|31.85|34.23|31.83|34.31|31.91|33.97|31.57|0
1652723700000|2022-05-16 17:55:00|34.2|31.8|34.14|31.74|34.34|31.94|33.97|31.57|0
1652724000000|2022-05-16 18:00:00|34.1|31.7|33.93|31.53|34.52|32.12|33.89|31.49|0
1652724300000|2022-05-16 18:05:00|33.91|31.51|33.54|31.14|33.91|31.51|33.41|31.01|0
1652724600000|2022-05-16 18:10:00|33.52|31.12|33.81|31.41|33.99|31.59|33.52|31.12|0
1652724900000|2022-05-16 18:15:00|33.8|31.4|33.81|31.41|34.02|31.62|33.55|31.15|0
1652725200000|2022-05-16 18:20:00|33.79|31.39|33.75|31.35|33.89|31.49|33.46|31.06|0
1652725500000|2022-05-16 18:25:00|33.72|31.32|32.52|30.12|33.88|31.48|32.26|29.86|0
1652725800000|2022-05-16 18:30:00|32.5|30.1|32.45|30.05|32.56|30.16|32.25|29.85|0
1652726100000|2022-05-16 18:35:00|32.47|30.07|32.72|30.32|32.96|30.56|32.47|30.07|0
1652726400000|2022-05-16 18:40:00|32.65|30.25|32.91|30.51|32.97|30.57|32.47|30.07|0
1652726700000|2022-05-16 18:45:00|32.92|30.52|33.3|30.9|33.34|30.94|32.77|30.37|0
1652727000000|2022-05-16 18:50:00|33.32|30.92|33.26|30.86|33.56|31.16|32.99|30.59|0
1652727300000|2022-05-16 18:55:00|33.3|30.9|33.06|30.66|33.34|30.94|32.93|30.53|0
1652727600000|2022-05-16 19:00:00|33.04|30.64|33|30.6|33.31|30.91|32.95|30.55|0
1652727900000|2022-05-16 19:05:00|32.99|30.59|33.35|30.95|33.37|30.97|32.8|30.4|0
1652728200000|2022-05-16 19:10:00|33.44|31.04|34.41|31.53|34.52|31.64|33.42|30.98|0
1652728500000|2022-05-16 19:15:00|34.46|31.58|34.48|31.6|34.79|31.91|34.16|31.28|0
1652728800000|2022-05-16 19:20:00|34.56|31.68|34.28|31.4|34.79|31.91|33.48|30.6|0
1652729100000|2022-05-16 19:25:00|34.3|31.42|34.28|31.4|34.43|31.55|34.1|31.22|0
1652729400000|2022-05-16 19:30:00|34.35|31.47|34.74|31.86|34.78|31.9|34.09|31.21|0
1652729700000|2022-05-16 19:35:00|34.79|31.91|34.68|31.8|35.04|32.16|34.53|31.65|0
1652730000000|2022-05-16 19:40:00|34.65|31.77|35.06|32.18|35.12|32.24|34.51|31.63|0
1652730300000|2022-05-16 19:45:00|35.1|32.22|34.8|31.92|35.23|32.35|34.47|31.59|0
1652730600000|2022-05-16 19:50:00|34.54|31.66|34.5|31.62|34.63|31.75|33.99|31.11|0
1652730900000|2022-05-16 19:55:00|34.42|31.54|34.44|31.56|35.19|32.31|34.36|31.48|0
1652731200000|2022-05-16 20:00:00|34.48|31.6|34.65|31.77|34.84|31.96|34.44|31.56|0
1652731500000|2022-05-16 20:05:00|34.68|31.8|34.61|32.21|34.72|32.27|34.4|31.75|0
1652731800000|2022-05-16 20:10:00|34.58|32.18|34.46|32.06|34.58|32.18|34.34|31.94|0
1652732100000|2022-05-16 20:15:00|34.66|31.86|34.75|31.95|34.77|31.97|34.64|31.84|0
1652732400000|2022-05-16 20:20:00|34.77|31.97|34.91|32.11|34.91|32.11|34.75|31.95|0
1652732700000|2022-05-16 20:25:00|34.87|32.07|34.85|32.05|34.91|32.11|34.8|32|0
1652733000000|2022-05-16 20:30:00|34.83|32.03|34.86|32.06|34.88|32.08|34.78|31.98|0
1652733300000|2022-05-16 20:35:00|34.84|32.04|33.55|30.75|34.86|32.06|33.53|30.73|0
1652733600000|2022-05-16 20:40:00|33.56|30.76|33.56|30.76|33.6|30.8|33.51|30.71|0
1652733900000|2022-05-16 20:45:00|33.54|30.74|33.56|30.76|33.56|30.76|33.54|30.74|0
1652734200000|2022-05-16 20:50:00|33.54|30.74|33.56|30.76|33.56|30.76|33.54|30.74|0
1652734500000|2022-05-16 20:55:00|33.54|30.74|33.57|30.77|33.57|30.77|33.52|30.72|0
1652734800000|2022-05-16 21:00:00|33.58|30.78|33.59|30.79|33.6|30.8|33.58|30.78|0
1652735100000|2022-05-16 21:05:00|33.58|30.78|33.58|30.78|33.59|30.79|33.58|30.78|0
1652735400000|2022-05-16 21:10:00|33.55|30.75|33.52|30.72|33.56|30.76|33.52|30.72|0
1652735700000|2022-05-16 21:15:00|33.54|30.74|33.57|30.77|33.57|30.77|33.52|30.72|0
1652736000000|2022-05-16 21:20:00|33.56|30.76|33.53|30.73|33.56|30.76|33.53|30.73|0
1652736300000|2022-05-16 21:25:00|33.56|30.76|33.55|30.75|33.56|30.76|33.55|30.75|0
1652736600000|2022-05-16 21:30:00|33.57|30.77|33.67|30.87|33.67|30.87|33.57|30.77|0
1652736900000|2022-05-16 21:35:00|33.66|30.86|33.63|30.83|33.66|30.86|33.6|30.8|0
1652737500000|2022-05-16 21:45:00|33.62|30.82|33.58|30.78|33.63|30.83|33.57|30.77|0
1652737800000|2022-05-16 21:50:00|33.59|30.79|33.61|30.81|33.61|30.81|33.56|30.76|0
1652738100000|2022-05-16 21:55:00|33.6|30.8|33.58|30.78|33.6|30.8|33.56|30.76|0
1652738400000|2022-05-16 22:00:00|33.49|30.69|33.25|30.45|33.5|30.7|33.24|30.44|0
1652738700000|2022-05-16 22:05:00|33.24|30.44|33.33|30.53|33.42|30.62|33.23|30.43|0
1652739000000|2022-05-16 22:10:00|33.27|30.47|33.27|30.47|33.27|30.47|33.23|30.43|0
1652739300000|2022-05-16 22:15:00|33.25|30.45|33.16|30.36|33.25|30.45|33.12|30.32|0
1652739600000|2022-05-16 22:20:00|33.14|30.34|33.24|30.44|33.27|30.47|33.14|30.34|0
1652739900000|2022-05-16 22:25:00|33.23|30.43|33.16|30.36|33.23|30.43|33.11|30.31|0
1652740200000|2022-05-16 22:30:00|33.17|30.37|33.08|30.28|33.18|30.38|33.08|30.28|0
1652740500000|2022-05-16 22:35:00|33.09|30.29|33.02|30.22|33.09|30.29|33.02|30.22|0
1652740800000|2022-05-16 22:40:00|33|30.2|33.05|30.25|33.07|30.27|33|30.2|0
1652741100000|2022-05-16 22:45:00|33.07|30.27|33.13|30.33|33.16|30.36|33.07|30.27|0
1652741400000|2022-05-16 22:50:00|33.12|30.32|33.09|30.29|33.16|30.36|33.09|30.29|0
1652741700000|2022-05-16 22:55:00|33.07|30.27|33.1|30.3|33.14|30.34|33.05|30.25|0
1652742000000|2022-05-16 23:00:00|33.07|30.27|33.06|30.26|33.09|30.29|33.03|30.23|0
1652742300000|2022-05-16 23:05:00|33.05|30.25|33.04|30.24|33.08|30.28|33.01|30.21|0
1652742600000|2022-05-16 23:10:00|33.03|30.23|33.01|30.21|33.04|30.24|33.01|30.21|0
1652742900000|2022-05-16 23:15:00|33|30.2|33.02|30.22|33.02|30.22|32.97|30.17|0
1652743200000|2022-05-16 23:20:00|33|30.2|33.02|30.22|33.02|30.22|32.98|30.18|0
1652743500000|2022-05-16 23:25:00|33|30.2|33.15|30.35|33.15|30.35|33|30.2|0
1652743800000|2022-05-16 23:30:00|33.17|30.37|33.2|30.4|33.33|30.53|33.17|30.37|0
1652744100000|2022-05-16 23:35:00|33.21|30.41|33.26|30.46|33.28|30.48|33.17|30.37|0
1652744400000|2022-05-16 23:40:00|33.28|30.48|33.24|30.44|33.3|30.5|33.2|30.4|0
1652744700000|2022-05-16 23:45:00|33.22|30.42|32.92|30.12|33.22|30.42|32.92|30.12|0
1652745000000|2022-05-16 23:50:00|32.88|30.08|32.99|30.19|32.99|30.19|32.86|30.06|0
1652745300000|2022-05-16 23:55:00|32.98|30.18|32.88|30.08|32.99|30.19|32.85|30.05|0
1652745600000|2022-05-17 00:00:00|32.86|30.06|33.12|30.32|33.22|30.42|32.86|30.06|0
1652745900000|2022-05-17 00:05:00|33.13|30.33|33.12|30.32|33.19|30.39|33.08|30.28|0
1652746200000|2022-05-17 00:10:00|33.14|30.34|33.18|30.38|33.23|30.43|33.08|30.28|0
1652746500000|2022-05-17 00:15:00|33.19|30.39|32.74|29.94|33.23|30.43|32.74|29.94|0
1652746800000|2022-05-17 00:20:00|32.72|29.92|32.25|29.45|32.72|29.92|32.14|29.34|0
1652747100000|2022-05-17 00:25:00|32.27|29.47|32.17|29.37|32.3|29.5|32.14|29.34|0
1652747400000|2022-05-17 00:30:00|32.15|29.35|32.52|29.72|32.52|29.72|32.15|29.35|0
1652747700000|2022-05-17 00:35:00|32.54|29.74|32.5|29.7|32.59|29.79|32.44|29.64|0
1652748000000|2022-05-17 00:40:00|32.52|29.72|32.46|29.66|32.57|29.77|32.44|29.64|0
1652748300000|2022-05-17 00:45:00|32.48|29.68|32.51|29.71|32.52|29.72|32.39|29.59|0
1652748600000|2022-05-17 00:50:00|32.48|29.68|32.42|29.62|32.51|29.71|32.38|29.58|0
1652748900000|2022-05-17 00:55:00|32.43|29.63|32.55|29.75|32.6|29.8|32.4|29.6|0
1652749200000|2022-05-17 01:00:00|32.54|29.74|32.71|29.91|32.71|29.91|32.49|29.69|0
1652749500000|2022-05-17 01:05:00|32.69|29.89|32.6|29.8|32.69|29.89|32.6|29.8|0
1652749800000|2022-05-17 01:10:00|32.62|29.82|32.54|29.74|32.63|29.83|32.49|29.69|0
1652750100000|2022-05-17 01:15:00|32.56|29.76|32.58|29.78|32.67|29.87|32.52|29.72|0
1652750400000|2022-05-17 01:20:00|32.6|29.8|32.46|29.66|32.61|29.81|32.26|29.46|0
1652750700000|2022-05-17 01:25:00|32.45|29.65|32.39|29.59|32.46|29.66|32.3|29.5|0
1652751000000|2022-05-17 01:30:00|32.38|29.58|32.39|29.59|32.57|29.77|32.26|29.46|0
1652751300000|2022-05-17 01:35:00|32.37|29.57|31.84|29.04|32.37|29.57|31.82|29.02|0
1652751600000|2022-05-17 01:40:00|31.9|29.1|32.05|29.25|32.1|29.3|31.86|29.06|0
1652751900000|2022-05-17 01:45:00|32.02|29.22|31.86|29.06|32.02|29.22|31.86|29.06|0
1652752200000|2022-05-17 01:50:00|31.85|29.05|31.77|28.97|31.93|29.13|31.71|28.91|0
1652752500000|2022-05-17 01:55:00|31.75|28.95|31.76|28.96|31.8|29|31.68|28.88|0
1652752800000|2022-05-17 02:00:00|31.75|28.95|31.85|29.05|31.92|29.12|31.74|28.94|0
1652753100000|2022-05-17 02:05:00|31.87|29.07|31.87|29.07|31.92|29.12|31.8|29|0
1652753400000|2022-05-17 02:10:00|31.86|29.06|31.92|29.12|31.96|29.16|31.83|29.03|0
1652753700000|2022-05-17 02:15:00|31.96|29.16|32.14|29.34|32.15|29.35|31.93|29.13|0
1652754000000|2022-05-17 02:20:00|32.15|29.35|32.32|29.52|32.33|29.53|32.12|29.32|0
1652754300000|2022-05-17 02:25:00|32.3|29.5|32.38|29.58|32.44|29.64|32.24|29.44|0
1652754600000|2022-05-17 02:30:00|32.36|29.56|32.42|29.62|32.48|29.68|32.31|29.51|0
1652754900000|2022-05-17 02:35:00|32.4|29.6|32.38|29.58|32.46|29.66|32.35|29.55|0
1652755200000|2022-05-17 02:40:00|32.4|29.6|32.27|29.47|32.42|29.62|32.24|29.44|0
1652755500000|2022-05-17 02:45:00|32.28|29.48|32.27|29.47|32.38|29.58|32.24|29.44|0
1652755800000|2022-05-17 02:50:00|32.29|29.49|32.52|29.72|32.54|29.74|32.29|29.49|0
1652756100000|2022-05-17 02:55:00|32.51|29.71|32.41|29.61|32.52|29.72|32.41|29.61|0
1652756400000|2022-05-17 03:00:00|32.38|29.58|32.33|29.53|32.48|29.68|32.32|29.52|0
1652756700000|2022-05-17 03:05:00|32.34|29.54|32.29|29.49|32.36|29.56|32.27|29.47|0
1652757000000|2022-05-17 03:10:00|32.28|29.48|32.28|29.48|32.36|29.56|32.23|29.43|0
1652757300000|2022-05-17 03:15:00|32.26|29.46|32.36|29.56|32.37|29.57|32.26|29.46|0
1652757600000|2022-05-17 03:20:00|32.35|29.55|32.29|29.49|32.39|29.59|32.22|29.42|0
1652757900000|2022-05-17 03:25:00|32.28|29.48|32.13|29.33|32.29|29.49|32.13|29.33|0
1652758200000|2022-05-17 03:30:00|32.11|29.31|32.16|29.36|32.22|29.42|32.11|29.31|0
1652758500000|2022-05-17 03:35:00|32.15|29.35|32.13|29.33|32.2|29.4|32.11|29.31|0
1652758800000|2022-05-17 03:40:00|32.14|29.34|32.09|29.29|32.16|29.36|32.07|29.27|0
1652759100000|2022-05-17 03:45:00|32.07|29.27|32.05|29.25|32.11|29.31|32.04|29.24|0
1652759400000|2022-05-17 03:50:00|32.03|29.23|32.14|29.34|32.14|29.34|32.03|29.23|0
1652759700000|2022-05-17 03:55:00|32.12|29.32|32.17|29.37|32.21|29.41|32.1|29.3|0
1652760000000|2022-05-17 04:00:00|32.14|29.34|32.14|29.34|32.19|29.39|32.1|29.3|0
1652760300000|2022-05-17 04:05:00|32.12|29.32|32.03|29.23|32.14|29.34|32.03|29.23|0
1652760600000|2022-05-17 04:10:00|32.06|29.26|31.97|29.17|32.09|29.29|31.93|29.13|0
1652760900000|2022-05-17 04:15:00|31.99|29.19|31.9|29.1|32.01|29.21|31.9|29.1|0
1652761200000|2022-05-17 04:20:00|31.88|29.08|31.91|29.11|31.95|29.15|31.86|29.06|0
1652761500000|2022-05-17 04:25:00|31.92|29.12|32.05|29.25|32.06|29.26|31.91|29.11|0
1652761800000|2022-05-17 04:30:00|32.07|29.27|32.03|29.23|32.11|29.31|31.95|29.15|0
1652762100000|2022-05-17 04:35:00|32.02|29.22|31.94|29.14|32.02|29.22|31.93|29.13|0
1652762400000|2022-05-17 04:40:00|31.93|29.13|31.85|29.05|31.99|29.19|31.82|29.02|0
1652762700000|2022-05-17 04:45:00|31.82|29.02|31.89|29.09|31.96|29.16|31.82|29.02|0
1652763000000|2022-05-17 04:50:00|31.87|29.07|31.97|29.17|31.97|29.17|31.87|29.07|0
1652763300000|2022-05-17 04:55:00|31.98|29.18|31.92|29.12|32.01|29.21|31.87|29.07|0
1652763600000|2022-05-17 05:00:00|31.93|29.13|31.9|29.1|31.99|29.19|31.81|29.01|0
1652763900000|2022-05-17 05:05:00|31.88|29.08|31.81|29.01|31.93|29.13|31.79|28.99|0
1652764200000|2022-05-17 05:10:00|31.79|28.99|31.88|29.08|31.88|29.08|31.74|28.94|0
1652764500000|2022-05-17 05:15:00|31.9|29.1|31.84|29.04|31.9|29.1|31.82|29.02|0
1652764800000|2022-05-17 05:20:00|31.86|29.06|31.86|29.06|31.92|29.12|31.82|29.02|0
1652765100000|2022-05-17 05:25:00|31.84|29.04|31.87|29.07|31.87|29.07|31.78|28.98|0
1652765400000|2022-05-17 05:30:00|31.85|29.05|31.94|29.14|31.94|29.14|31.82|29.02|0
1652765700000|2022-05-17 05:35:00|31.98|29.18|31.96|29.16|32.01|29.21|31.87|29.07|0
1652766000000|2022-05-17 05:40:00|31.97|29.17|31.87|29.07|32.01|29.21|31.87|29.07|0
1652766300000|2022-05-17 05:45:00|31.89|29.09|31.47|28.67|31.89|29.09|31.45|28.65|0
1652766600000|2022-05-17 05:50:00|31.46|28.66|31.57|28.77|31.61|28.81|31.46|28.66|0
1652766900000|2022-05-17 05:55:00|31.56|28.76|31.54|28.74|31.6|28.8|31.46|28.66|0
1652767200000|2022-05-17 06:00:00|31.56|28.76|31.54|28.74|31.63|28.83|31.45|28.65|0
1652767500000|2022-05-17 06:05:00|31.52|28.72|31.54|28.74|31.64|28.84|31.5|28.7|0
1652767800000|2022-05-17 06:10:00|31.55|28.75|31.59|28.79|31.59|28.79|31.41|28.61|0
1652768100000|2022-05-17 06:15:00|31.57|28.77|31.68|28.88|31.71|28.91|31.53|28.73|0
1652768400000|2022-05-17 06:20:00|31.69|28.89|31.64|28.84|31.71|28.91|31.59|28.79|0
1652768700000|2022-05-17 06:25:00|31.65|28.85|31.67|28.87|31.69|28.89|31.6|28.8|0
1652769000000|2022-05-17 06:30:00|31.66|28.86|31.64|28.84|31.68|28.88|31.56|28.76|0
1652769300000|2022-05-17 06:35:00|31.65|28.85|31.4|28.6|32.54|29.74|31.36|28.56|0
1652769600000|2022-05-17 06:40:00|31.41|28.61|31.4|28.6|31.49|28.69|31.38|28.58|0
1652769900000|2022-05-17 06:45:00|31.41|28.61|31.35|28.55|31.43|28.63|31.32|28.52|0
1652770200000|2022-05-17 06:50:00|31.36|28.56|31.32|28.52|31.39|28.59|31.32|28.52|0
1652770500000|2022-05-17 06:55:00|31.34|28.54|31.21|28.41|31.34|28.54|31.2|28.4|0
1652770800000|2022-05-17 07:00:00|31.2|28.4|31.01|28.21|31.44|28.64|30.98|28.18|0
1652771100000|2022-05-17 07:05:00|30.8|28.4|31.05|28.65|31.05|28.65|30.8|28.4|0
1652771400000|2022-05-17 07:10:00|31.06|28.66|31.29|28.89|31.31|28.91|31.06|28.66|0
1652771700000|2022-05-17 07:15:00|31.31|28.91|31.15|28.75|31.31|28.91|31.1|28.7|0
1652772000000|2022-05-17 07:20:00|31.17|28.77|30.89|28.49|31.27|28.87|30.89|28.49|0
1652772300000|2022-05-17 07:25:00|30.94|28.54|30.93|28.53|31|28.6|30.85|28.45|0
1652772600000|2022-05-17 07:30:00|30.94|28.54|30.58|28.18|30.97|28.57|30.53|28.13|0
1652772900000|2022-05-17 07:35:00|30.61|28.21|30.21|27.81|30.64|28.24|30.2|27.8|0
1652773200000|2022-05-17 07:40:00|30.23|27.83|30.2|27.8|30.35|27.95|30.11|27.71|0
1652773500000|2022-05-17 07:45:00|30.19|27.79|30.27|27.87|30.3|27.9|30.06|27.66|0
1652773800000|2022-05-17 07:50:00|30.26|27.86|30.32|27.92|30.33|27.93|30.17|27.77|0
1652774100000|2022-05-17 07:55:00|30.3|27.9|30.31|27.91|30.45|28.05|30.3|27.9|0
1652774400000|2022-05-17 08:00:00|30.24|27.84|30.03|27.63|30.26|27.86|30|27.6|0
1652774700000|2022-05-17 08:05:00|30.04|27.64|29.56|27.16|30.05|27.65|29.46|27.06|0
1652775000000|2022-05-17 08:10:00|29.58|27.18|29.45|27.05|29.68|27.28|29.42|27.02|0
1652775300000|2022-05-17 08:15:00|29.44|27.04|29.21|26.81|29.47|27.07|29.16|26.76|0
1652775600000|2022-05-17 08:20:00|29.22|26.82|29.22|26.82|29.22|26.82|28.99|26.59|0
1652775900000|2022-05-17 08:25:00|29.2|26.8|28.95|26.55|29.2|26.8|28.89|26.49|0
1652776200000|2022-05-17 08:30:00|28.92|26.52|29.05|26.65|30.5|28.1|28.87|26.47|0
1652776500000|2022-05-17 08:35:00|29.06|26.66|28.41|26.01|29.07|26.67|28.3|25.9|0
1652776800000|2022-05-17 08:40:00|28.38|25.98|28.41|26.01|28.49|26.09|28.38|25.98|0
1652777100000|2022-05-17 08:45:00|28.39|25.99|28.42|26.02|28.43|26.03|28.24|25.84|0
1652777400000|2022-05-17 08:50:00|28.44|26.04|28.51|26.11|28.7|26.3|28.44|26.04|0
1652777700000|2022-05-17 08:55:00|28.52|26.12|28.76|26.36|28.78|26.38|28.52|26.12|0
1652778000000|2022-05-17 09:00:00|28.75|26.35|29.02|26.62|29.18|26.78|28.7|26.3|0
1652778300000|2022-05-17 09:05:00|29.01|26.61|29.01|26.61|29.06|26.66|28.95|26.55|0
1652778600000|2022-05-17 09:10:00|29.02|26.62|29|26.6|29.06|26.66|28.9|26.5|0
1652778900000|2022-05-17 09:15:00|29.03|26.63|29.06|26.66|29.13|26.73|28.96|26.56|0
1652779200000|2022-05-17 09:20:00|29.04|26.64|28.99|26.59|29.06|26.66|28.93|26.53|0
1652779500000|2022-05-17 09:25:00|29.01|26.61|28.88|26.48|29.03|26.63|28.84|26.44|0
1652779800000|2022-05-17 09:30:00|28.89|26.49|28.71|26.31|28.97|26.57|28.65|26.25|0
1652780100000|2022-05-17 09:35:00|28.74|26.34|28.53|26.13|28.74|26.34|28.49|26.09|0
1652780400000|2022-05-17 09:40:00|28.52|26.12|28.66|26.26|28.68|26.28|28.48|26.08|0
1652780700000|2022-05-17 09:45:00|29.28|26.88|29.25|26.85|29.3|26.9|29.2|26.8|0
1652781000000|2022-05-17 09:50:00|29.23|26.83|29.05|26.65|29.26|26.86|29.04|26.64|0
1652781300000|2022-05-17 09:55:00|29.07|26.67|28.6|26.2|29.07|26.67|28.52|26.12|0
1652781600000|2022-05-17 10:00:00|28.59|26.19|28.28|25.88|28.6|26.2|28.18|25.78|0
1652781900000|2022-05-17 10:05:00|28.26|25.86|28.37|25.97|28.47|26.07|28.24|25.84|0
1652782200000|2022-05-17 10:10:00|28.39|25.99|28.65|26.25|28.83|26.43|28.33|25.93|0
1652782500000|2022-05-17 10:15:00|28.66|26.26|28.71|26.31|28.75|26.35|28.65|26.25|0
1652782800000|2022-05-17 10:20:00|28.7|26.3|28.87|26.47|28.87|26.47|28.7|26.3|0
1652783100000|2022-05-17 10:25:00|28.85|26.45|28.87|26.47|28.87|26.47|28.74|26.34|0
1652783400000|2022-05-17 10:30:00|28.85|26.45|28.86|26.46|28.88|26.48|28.74|26.34|0
1652783700000|2022-05-17 10:35:00|28.85|26.45|29|26.6|29.04|26.64|28.82|26.42|0
1652784000000|2022-05-17 10:40:00|28.99|26.59|29.02|26.62|29.04|26.64|28.93|26.53|0
1652784300000|2022-05-17 10:45:00|29.03|26.63|28.78|26.38|29.04|26.64|28.61|26.21|0
1652784600000|2022-05-17 10:50:00|28.81|26.41|28.91|26.51|28.91|26.51|28.76|26.36|0
1652784900000|2022-05-17 10:55:00|28.9|26.5|28.96|26.56|28.97|26.57|28.86|26.46|0
1652785200000|2022-05-17 11:00:00|29.02|26.62|29.03|26.63|29.27|26.87|29.01|26.61|0
1652785500000|2022-05-17 11:05:00|29.01|26.61|28.96|26.56|29.09|26.69|28.86|26.46|0
1652785800000|2022-05-17 11:10:00|28.94|26.54|28.96|26.56|29.01|26.61|28.76|26.36|0
1652786100000|2022-05-17 11:15:00|28.97|26.57|28.76|26.36|29.01|26.61|28.73|26.33|0
1652786400000|2022-05-17 11:20:00|28.74|26.34|28.58|26.18|28.75|26.35|28.53|26.13|0
1652786700000|2022-05-17 11:25:00|28.56|26.16|28.49|26.09|28.61|26.21|28.43|26.03|0
1652787000000|2022-05-17 11:30:00|28.5|26.1|28.64|26.24|28.69|26.29|28.5|26.1|0
1652787300000|2022-05-17 11:35:00|28.66|26.26|28.79|26.39|28.85|26.45|28.62|26.22|0
1652787600000|2022-05-17 11:40:00|28.8|26.4|28.98|26.58|29.05|26.65|28.8|26.4|0
1652787900000|2022-05-17 11:45:00|29|26.6|28.94|26.54|29.03|26.63|28.91|26.51|0
1652788200000|2022-05-17 11:50:00|28.93|26.53|29.04|26.64|29.07|26.67|28.93|26.53|0
1652788500000|2022-05-17 11:55:00|29.01|26.61|29.16|26.76|29.19|26.79|28.96|26.56|0
1652788800000|2022-05-17 12:00:00|29.17|26.77|29.02|26.62|29.24|26.84|28.97|26.57|0
1652789100000|2022-05-17 12:05:00|29.04|26.64|29.15|26.75|29.19|26.79|28.91|26.51|0
1652789400000|2022-05-17 12:10:00|29.18|26.78|29.28|26.88|29.3|26.9|29.15|26.75|0
1652789700000|2022-05-17 12:15:00|29.3|26.9|28.9|26.5|29.32|26.92|28.88|26.48|0
1652790000000|2022-05-17 12:20:00|28.88|26.48|28.91|26.51|29.03|26.63|28.85|26.45|0
1652790300000|2022-05-17 12:25:00|28.89|26.49|28.94|26.54|29.19|26.79|28.87|26.47|0
1652790600000|2022-05-17 12:30:00|28.96|26.56|28.99|26.59|29.41|27.01|28.75|26.35|0
1652790900000|2022-05-17 12:35:00|29.01|26.61|29.12|26.72|29.17|26.77|28.89|26.49|0
1652791200000|2022-05-17 12:40:00|29.09|26.69|29.03|26.63|29.3|26.9|29.01|26.61|0
1652791500000|2022-05-17 12:45:00|29.04|26.64|28.91|26.51|29.04|26.64|28.63|26.23|0
1652791800000|2022-05-17 12:50:00|28.95|26.55|29.02|26.62|29.17|26.77|28.91|26.51|0
1652792100000|2022-05-17 12:55:00|29|26.6|28.7|26.3|29.07|26.67|28.56|26.16|0
1652792400000|2022-05-17 13:00:00|28.66|26.26|28.4|26|28.74|26.34|28.4|26|0
1652792700000|2022-05-17 13:05:00|28.41|26.01|28.51|26.11|28.69|26.29|28.38|25.98|0
1652793000000|2022-05-17 13:10:00|28.52|26.12|28.55|26.15|28.6|26.2|28.41|26.01|0
1652793300000|2022-05-17 13:15:00|28.57|26.17|28.59|26.19|28.7|26.3|28.34|25.94|0
1652793600000|2022-05-17 13:20:00|28.57|26.17|28.59|26.19|28.67|26.27|28.52|26.12|0
1652793900000|2022-05-17 13:25:00|28.57|26.17|28.47|26.07|28.63|26.23|28.45|26.05|0
1652794200000|2022-05-17 13:30:00|28.48|26.08|28.78|26.38|29.12|26.72|28.45|26.05|0
1652794500000|2022-05-17 13:35:00|28.79|26.39|29.17|26.77|29.35|26.95|28.79|26.39|0
1652794800000|2022-05-17 13:40:00|29|26.6|29.04|26.64|29.29|26.89|28.72|26.32|0
1652795100000|2022-05-17 13:45:00|28.99|26.59|29.58|27.18|29.58|27.18|28.81|26.41|0
1652795400000|2022-05-17 13:50:00|29.57|27.17|29.73|27.33|29.75|27.35|29.15|26.75|0
1652795700000|2022-05-17 13:55:00|29.72|27.32|29.35|26.95|29.9|27.5|29.33|26.93|0
1652796000000|2022-05-17 14:00:00|29.31|26.91|28.88|26.48|29.31|26.91|28.73|26.33|0
1652796300000|2022-05-17 14:05:00|28.85|26.45|29.54|27.14|29.59|27.19|28.82|26.42|0
1652796600000|2022-05-17 14:10:00|29.53|27.13|29.41|27.01|29.75|27.35|29.37|26.97|0
1652796900000|2022-05-17 14:15:00|29.37|26.97|29.23|26.83|29.7|27.3|28.76|26.36|0
1652797200000|2022-05-17 14:20:00|29.21|26.81|29.44|27.04|29.63|27.23|29.15|26.75|0
1652797500000|2022-05-17 14:25:00|29.39|26.99|30.22|27.82|30.24|27.84|29.28|26.88|0
1652797800000|2022-05-17 14:30:00|30.17|27.77|30.29|27.89|30.36|27.96|29.66|27.26|0
1652798100000|2022-05-17 14:35:00|30.27|27.87|30.7|28.3|30.79|28.39|30.27|27.87|0
1652798400000|2022-05-17 14:40:00|30.72|28.32|31.08|28.68|31.15|28.75|30.72|28.32|0
1652798700000|2022-05-17 14:45:00|31.1|28.7|31.12|28.72|31.51|29.11|31|28.6|0
1652799000000|2022-05-17 14:50:00|31.1|28.7|31.06|28.66|31.31|28.91|30.96|28.56|0
1652799300000|2022-05-17 14:55:00|31.11|28.71|30.68|28.28|31.11|28.71|30.68|28.28|0
1652799600000|2022-05-17 15:00:00|30.66|28.26|30.28|27.88|30.76|28.36|30.26|27.86|0
1652799900000|2022-05-17 15:05:00|30.3|27.9|30.05|27.65|30.38|27.98|29.9|27.5|0
1652800200000|2022-05-17 15:10:00|30|27.6|30.02|27.62|30.17|27.77|29.9|27.5|0
1652800500000|2022-05-17 15:15:00|29.97|27.57|29.91|27.51|30.39|27.99|29.8|27.4|0
1652800800000|2022-05-17 15:20:00|29.9|27.5|29.76|27.36|29.97|27.57|29.66|27.26|0
1652801100000|2022-05-17 15:25:00|29.78|27.38|29.41|27.01|29.79|27.39|29.34|26.94|0
1652801400000|2022-05-17 15:30:00|29.39|26.99|28.96|26.56|29.39|26.99|28.91|26.51|0
1652801700000|2022-05-17 15:35:00|28.95|26.55|29.09|26.69|29.17|26.77|28.86|26.46|0
1652802000000|2022-05-17 15:40:00|29.1|26.7|29|26.6|29.22|26.82|28.86|26.46|0
1652802300000|2022-05-17 15:45:00|28.98|26.58|29.15|26.75|29.2|26.8|28.85|26.45|0
1652802600000|2022-05-17 15:50:00|29.11|26.71|28.78|26.38|29.11|26.71|28.7|26.3|0
1652802900000|2022-05-17 15:55:00|28.83|26.43|28.93|26.53|29.03|26.63|28.83|26.43|0
1652803200000|2022-05-17 16:00:00|28.88|26.48|28.86|26.46|29.13|26.73|28.81|26.41|0
1652803500000|2022-05-17 16:05:00|28.89|26.49|29.21|26.81|29.46|27.06|28.86|26.46|0
1652803800000|2022-05-17 16:10:00|29.19|26.79|29.16|26.76|29.47|27.07|29.06|26.66|0
1652804100000|2022-05-17 16:15:00|29.17|26.77|28.89|26.49|29.21|26.81|28.7|26.3|0
1652804400000|2022-05-17 16:20:00|28.92|26.52|28.79|26.39|29.02|26.62|28.78|26.38|0
1652804700000|2022-05-17 16:25:00|28.81|26.41|28.66|26.26|28.9|26.5|28.46|26.06|0
1652805000000|2022-05-17 16:30:00|28.64|26.24|28.54|26.14|29.21|26.81|28.3|25.9|0
1652805300000|2022-05-17 16:35:00|28.53|26.13|27.64|25.24|28.54|26.14|27.48|25.08|0
1652805600000|2022-05-17 16:40:00|27.62|25.22|27.4|25|27.69|25.29|27.34|24.94|0
1652805900000|2022-05-17 16:45:00|27.38|24.98|27.35|24.95|27.45|25.05|27.1|24.7|0
1652806200000|2022-05-17 16:50:00|27.33|24.93|27.49|25.09|27.59|25.19|27.32|24.92|0
1652806500000|2022-05-17 16:55:00|27.48|25.08|27.52|25.12|27.63|25.23|27.47|25.07|0
1652806800000|2022-05-17 17:00:00|27.54|25.14|27.67|25.27|28.02|25.62|27.52|25.12|0
1652807100000|2022-05-17 17:05:00|27.66|25.26|27.42|25.02|27.71|25.31|27.28|24.88|0
1652807400000|2022-05-17 17:10:00|27.41|25.01|27.18|24.78|27.45|25.05|27.11|24.71|0
1652807700000|2022-05-17 17:15:00|27.15|24.75|27.06|24.66|27.15|24.75|26.95|24.55|0
1652808000000|2022-05-17 17:20:00|27.07|24.67|27.32|24.92|27.34|24.94|26.98|24.58|0
1652808300000|2022-05-17 17:25:00|27.31|24.91|27.37|24.97|27.41|25.01|27.12|24.72|0
1652808600000|2022-05-17 17:30:00|27.35|24.95|27.26|24.86|27.4|25|27.13|24.73|0
1652808900000|2022-05-17 17:35:00|27.24|24.84|27.17|24.77|27.37|24.97|27.1|24.7|0
1652809200000|2022-05-17 17:40:00|27.18|24.78|27.22|24.82|27.38|24.98|27.11|24.71|0
1652809500000|2022-05-17 17:45:00|27.25|24.85|27.17|24.77|27.46|25.06|27.17|24.77|0
1652809800000|2022-05-17 17:50:00|27.21|24.81|27.24|24.84|27.27|24.87|27.13|24.73|0
1652810100000|2022-05-17 17:55:00|27.2|24.8|27.52|25.12|27.52|25.12|27.16|24.76|0
1652810400000|2022-05-17 18:00:00|27.46|25.06|27.68|25.28|27.87|25.47|27.33|24.93|0
1652810700000|2022-05-17 18:05:00|27.58|25.18|26.8|24.4|27.63|25.23|26.72|24.32|0
1652811000000|2022-05-17 18:10:00|26.84|24.44|28.13|25.73|28.4|26|26.84|24.44|0
1652811300000|2022-05-17 18:15:00|28.04|25.64|28.17|25.77|28.36|25.96|27.74|25.34|0
1652811600000|2022-05-17 18:20:00|28.15|25.75|28.67|26.27|29.27|26.87|28.15|25.75|0
1652811900000|2022-05-17 18:25:00|28.72|26.32|28.53|26.13|28.89|26.49|28.11|25.71|0
1652812200000|2022-05-17 18:30:00|28.65|26.25|28.89|26.49|28.95|26.55|28.21|25.81|0
1652812500000|2022-05-17 18:35:00|28.93|26.53|28.03|25.63|29.2|26.8|28.03|25.63|0
1652812800000|2022-05-17 18:40:00|28.01|25.61|27.53|25.13|28.03|25.63|27.42|25.02|0
1652813100000|2022-05-17 18:45:00|27.46|25.06|26.93|24.53|28.31|25.91|26.47|24.07|0
1652813400000|2022-05-17 18:50:00|26.94|24.54|27.25|24.85|27.25|24.85|26.83|24.43|0
1652813700000|2022-05-17 18:55:00|27.27|24.87|27.24|24.84|27.41|25.01|26.98|24.58|0
1652814000000|2022-05-17 19:00:00|27.17|24.77|26.71|24.31|27.25|24.85|26.65|24.25|0
1652814300000|2022-05-17 19:05:00|26.74|24.34|26.67|24.27|26.95|24.55|26.45|24.05|0
1652814600000|2022-05-17 19:10:00|26.74|24.34|26.81|24.41|27|24.6|26.71|24.31|0
1652814900000|2022-05-17 19:15:00|26.77|24.37|26.66|24.26|26.93|24.53|26.55|24.15|0
1652815200000|2022-05-17 19:20:00|26.58|24.18|26.69|24.29|26.79|24.39|26.44|24.04|0
1652815500000|2022-05-17 19:25:00|26.7|24.3|26.64|24.24|26.71|24.31|26.49|24.09|0
1652815800000|2022-05-17 19:30:00|26.58|24.18|26.68|24.28|26.87|24.47|26.42|24.02|0
1652816100000|2022-05-17 19:35:00|26.65|24.25|26.88|24.48|26.93|24.53|26.54|24.14|0
1652816400000|2022-05-17 19:40:00|26.93|24.53|26.77|24.37|27.08|24.68|26.59|24.19|0
1652816700000|2022-05-17 19:45:00|26.83|24.43|27.28|24.88|27.38|24.98|26.83|24.43|0
1652817000000|2022-05-17 19:50:00|27.24|24.84|27.62|25.22|27.89|25.49|26.82|24.42|0
1652817300000|2022-05-17 19:55:00|27.74|25.34|27.24|24.84|27.81|25.41|27.24|24.84|0
1652817600000|2022-05-17 20:00:00|27.18|24.78|27.43|25.03|27.44|25.04|27.18|24.78|0
1652817900000|2022-05-17 20:05:00|27.44|25.04|27.73|25.33|27.73|25.33|27.05|24.65|0
1652818200000|2022-05-17 20:10:00|27.71|25.31|27.63|25.23|27.74|25.34|27.62|25.22|0
1652818500000|2022-05-17 20:15:00|27.75|25.11|27.67|25.04|27.77|25.13|27.59|24.96|0
1652818800000|2022-05-17 20:20:00|27.65|25.02|27.65|25.02|27.7|25.06|27.65|25.02|0
1652819100000|2022-05-17 20:25:00|27.67|25.03|27.65|25.02|27.73|25.09|27.64|25|0
1652819400000|2022-05-17 20:30:00|27.63|25|27.67|25.03|27.7|25.06|27.63|25|0
1652819700000|2022-05-17 20:35:00|27.7|25.06|27.65|25.01|27.7|25.06|27.65|25.01|0
1652820000000|2022-05-17 20:40:00|27.66|25.03|27.66|25.03|27.66|25.03|27.65|25.01|0
1652820300000|2022-05-17 20:45:00|27.65|25.01|27.63|25|27.65|25.01|27.61|24.98|0
1652820900000|2022-05-17 20:55:00|27.64|25.01|27.63|25|27.64|25.01|27.61|24.98|0
1652821200000|2022-05-17 21:00:00|27.64|25.01|27.64|25.01|27.65|25.02|27.64|25|0
1652821500000|2022-05-17 21:05:00|27.65|25|27.64|25.01|27.65|25.02|27.62|24.99|0
1652821800000|2022-05-17 21:10:00|27.65|25|27.63|24.99|27.65|25|27.63|24.99|0
1652822100000|2022-05-17 21:15:00|27.62|25|27.62|24.99|27.63|25|27.62|24.99|0
1652822400000|2022-05-17 21:20:00|27.61|24.98|27.62|24.99|27.62|24.99|27.61|24.98|0
1652822700000|2022-05-17 21:25:00|27.61|24.98|27.62|24.99|27.62|24.99|27.6|24.97|0
1652823000000|2022-05-17 21:30:00|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1652823300000|2022-05-17 21:35:00|27.6|24.99|27.62|24.99|27.64|25.01|27.6|24.99|0
1652823600000|2022-05-17 21:40:00|27.61|24.98|27.62|24.99|27.62|24.99|27.61|24.98|0
1652823900000|2022-05-17 21:45:00|27.61|24.98|27.61|24.98|27.62|24.99|27.6|24.97|0
1652824200000|2022-05-17 21:50:00|27.62|24.99|27.6|24.97|27.62|24.99|27.59|24.97|0
1652824500000|2022-05-17 21:55:00|27.59|24.96|27.59|24.96|27.61|24.98|27.59|24.96|0
1652824800000|2022-05-17 22:00:00|27.53|24.91|27.47|24.85|27.62|24.99|27.44|24.83|0
1652825100000|2022-05-17 22:05:00|27.46|24.86|27.41|24.8|27.46|24.86|27.34|24.74|0
1652825400000|2022-05-17 22:10:00|27.39|24.78|27.44|24.82|27.45|24.84|27.36|24.75|0
1652825700000|2022-05-17 22:15:00|27.42|24.81|27.38|24.77|27.47|24.85|27.33|24.73|0
1652826000000|2022-05-17 22:20:00|27.4|24.79|27.43|24.82|27.47|24.85|27.39|24.78|0
1652826300000|2022-05-17 22:25:00|27.42|24.81|27.41|24.8|27.45|24.84|27.38|24.78|0
1652826600000|2022-05-17 22:30:00|27.42|24.79|27.37|24.76|27.43|24.82|27.35|24.75|0
1652826900000|2022-05-17 22:35:00|27.38|24.77|27.4|24.79|27.41|24.8|27.36|24.76|0
1652827200000|2022-05-17 22:40:00|27.41|24.8|27.41|24.8|27.48|24.86|27.41|24.8|0
1652827500000|2022-05-17 22:45:00|27.39|24.79|27.44|24.83|27.44|24.83|27.36|24.76|0
1652827800000|2022-05-17 22:50:00|27.47|24.86|27.52|24.9|27.54|24.92|27.44|24.83|0
1652828100000|2022-05-17 22:55:00|27.54|24.92|27.62|24.99|27.62|24.99|27.54|24.92|0
1652828400000|2022-05-17 23:00:00|27.59|24.97|27.62|24.99|27.7|25.06|27.59|24.97|0
1652828700000|2022-05-17 23:05:00|27.63|24.97|27.7|25.06|27.71|25.07|27.59|24.96|0
1652829000000|2022-05-17 23:10:00|27.69|25.05|27.69|25.05|27.71|25.07|27.58|24.95|0
1652829300000|2022-05-17 23:15:00|27.68|25.04|27.66|25.03|27.69|25.06|27.65|25.01|0
1652829600000|2022-05-17 23:20:00|27.65|25.02|27.64|25.01|27.66|25.03|27.59|24.97|0
1652829900000|2022-05-17 23:25:00|27.65|25.02|27.66|25.02|27.72|25.08|27.64|25.01|0
1652830200000|2022-05-17 23:30:00|27.67|25.03|27.64|25.01|27.67|25.03|27.56|24.93|0
1652830500000|2022-05-17 23:35:00|27.65|25.02|27.92|25.26|27.93|25.27|27.65|25.02|0
1652830800000|2022-05-17 23:40:00|27.9|25.24|27.85|25.2|27.92|25.26|27.85|25.2|0
1652831100000|2022-05-17 23:45:00|27.83|25.18|27.96|25.3|27.96|25.3|27.82|25.17|0
1652831400000|2022-05-17 23:50:00|27.93|25.27|27.88|25.22|27.93|25.27|27.81|25.17|0
1652831700000|2022-05-17 23:55:00|27.9|25.24|27.91|25.25|27.91|25.25|27.85|25.19|0
1652832000000|2022-05-18 00:00:00|27.88|25.22|27.83|25.18|27.94|25.28|27.79|25.15|0
1652832300000|2022-05-18 00:05:00|27.8|25.15|27.71|25.07|27.83|25.18|27.71|25.07|0
1652832600000|2022-05-18 00:10:00|27.7|25.06|27.71|25.07|27.79|25.14|27.69|25.06|0
1652832900000|2022-05-18 00:15:00|27.72|25.08|27.71|25.07|27.77|25.12|27.69|25.05|0
1652833200000|2022-05-18 00:20:00|27.74|25.1|27.71|25.07|27.77|25.13|27.67|25.04|0
1652833500000|2022-05-18 00:25:00|27.72|25.08|27.79|25.14|27.79|25.14|27.69|25.05|0
1652833800000|2022-05-18 00:30:00|27.84|25.18|27.82|25.17|27.84|25.19|27.75|25.11|0
1652834100000|2022-05-18 00:35:00|27.8|25.15|28.01|25.35|28.01|25.35|27.78|25.14|0
1652834400000|2022-05-18 00:40:00|28|25.33|27.98|25.31|28.08|25.41|27.92|25.26|0
1652834700000|2022-05-18 00:45:00|27.96|25.3|27.93|25.27|28.06|25.39|27.93|25.27|0
1652835000000|2022-05-18 00:50:00|27.94|25.28|27.94|25.28|27.98|25.31|27.91|25.25|0
1652835300000|2022-05-18 00:55:00|27.96|25.3|27.99|25.32|28.05|25.38|27.94|25.28|0
1652835600000|2022-05-18 01:00:00|27.97|25.31|27.96|25.29|28.02|25.35|27.92|25.26|0
1652835900000|2022-05-18 01:05:00|27.97|25.3|28.03|25.36|28.14|25.46|27.96|25.29|0
1652836200000|2022-05-18 01:10:00|28.04|25.37|28|25.34|28.09|25.41|27.99|25.33|0
1652836500000|2022-05-18 01:15:00|27.99|25.33|28.07|25.39|28.12|25.44|27.95|25.29|0
1652836800000|2022-05-18 01:20:00|28.05|25.38|28.08|25.41|28.1|25.42|28.03|25.36|0
1652837100000|2022-05-18 01:25:00|28.07|25.39|28.11|25.44|28.18|25.5|28.05|25.38|0
1652837400000|2022-05-18 01:30:00|28.1|25.42|28.41|25.71|28.45|25.74|28.1|25.42|0
1652837700000|2022-05-18 01:35:00|28.42|25.72|28.38|25.68|28.46|25.75|28.36|25.66|0
1652838000000|2022-05-18 01:40:00|28.37|25.67|28.61|25.89|28.61|25.89|28.36|25.66|0
1652838300000|2022-05-18 01:45:00|28.59|25.86|28.51|25.79|28.66|25.93|28.51|25.79|0
1652838600000|2022-05-18 01:50:00|28.53|25.81|28.56|25.84|28.6|25.88|28.42|25.72|0
1652838900000|2022-05-18 01:55:00|28.58|25.85|28.35|25.65|28.58|25.85|28.35|25.65|0
1652839200000|2022-05-18 02:00:00|28.33|25.63|28.39|25.68|28.45|25.74|28.29|25.59|0
1652839500000|2022-05-18 02:05:00|28.4|25.69|28.4|25.7|28.5|25.79|28.39|25.68|0
1652839800000|2022-05-18 02:10:00|28.41|25.69|28.43|25.73|28.47|25.76|28.37|25.67|0
1652840100000|2022-05-18 02:15:00|28.46|25.75|28.35|25.65|28.48|25.77|28.33|25.63|0
1652840400000|2022-05-18 02:20:00|28.36|25.66|28.3|25.6|28.36|25.66|28.3|25.6|0
1652840700000|2022-05-18 02:25:00|28.28|25.59|28.24|25.55|28.33|25.63|28.23|25.54|0
1652841000000|2022-05-18 02:30:00|28.23|25.54|28.23|25.55|28.29|25.6|28.21|25.52|0
1652841300000|2022-05-18 02:35:00|28.21|25.54|28.23|25.54|28.28|25.58|28.21|25.52|0
1652841600000|2022-05-18 02:40:00|28.22|25.52|28.07|25.4|28.26|25.57|28.01|25.34|0
1652841900000|2022-05-18 02:45:00|28.06|25.39|28.15|25.47|28.19|25.5|28.06|25.39|0
1652842200000|2022-05-18 02:50:00|28.14|25.46|28.06|25.39|28.17|25.49|28.06|25.39|0
1652842500000|2022-05-18 02:55:00|28.07|25.4|28.2|25.51|28.23|25.54|28.05|25.38|0
1652842800000|2022-05-18 03:00:00|28.23|25.55|28.13|25.45|28.25|25.56|28.12|25.44|0
1652843100000|2022-05-18 03:05:00|28.15|25.47|28.18|25.5|28.21|25.52|28.13|25.45|0
1652843400000|2022-05-18 03:10:00|28.19|25.51|28.32|25.62|28.38|25.68|28.16|25.48|0
1652843700000|2022-05-18 03:15:00|28.31|25.63|28.36|25.66|28.38|25.68|28.28|25.59|0
1652844000000|2022-05-18 03:20:00|28.38|25.68|28.4|25.7|28.46|25.75|28.38|25.68|0
1652844300000|2022-05-18 03:25:00|28.41|25.69|28.39|25.69|28.44|25.73|28.39|25.69|0
1652844600000|2022-05-18 03:30:00|28.37|25.67|28.43|25.72|28.44|25.73|28.37|25.67|0
1652844900000|2022-05-18 03:35:00|28.44|25.73|28.91|26.16|29.09|26.32|28.44|25.73|0
1652845200000|2022-05-18 03:40:00|28.95|26.19|28.94|26.18|29.02|26.25|28.9|26.14|0
1652845500000|2022-05-18 03:45:00|28.93|26.17|28.79|26.05|28.96|26.21|28.76|26.02|0
1652845800000|2022-05-18 03:50:00|28.8|26.06|28.76|26.02|28.85|26.1|28.76|26.02|0
1652846100000|2022-05-18 03:55:00|28.77|26.03|28.69|25.95|28.79|26.05|28.64|25.92|0
1652846400000|2022-05-18 04:00:00|28.68|25.93|28.48|25.77|28.69|25.94|28.45|25.74|0
1652846700000|2022-05-18 04:05:00|28.46|25.75|28.48|25.77|28.52|25.81|28.44|25.73|0
1652847000000|2022-05-18 04:10:00|28.49|25.78|28.53|25.81|28.55|25.83|28.48|25.77|0
1652847300000|2022-05-18 04:15:00|28.51|25.8|28.54|25.83|28.58|25.86|28.51|25.8|0
1652847600000|2022-05-18 04:20:00|28.53|25.81|28.41|25.7|28.54|25.82|28.37|25.67|0
1652847900000|2022-05-18 04:25:00|28.42|25.72|28.52|25.8|28.54|25.82|28.4|25.69|0
1652848200000|2022-05-18 04:30:00|28.51|25.79|28.63|25.91|28.67|25.94|28.51|25.79|0
1652848500000|2022-05-18 04:35:00|28.62|25.9|28.71|25.97|28.71|25.97|28.59|25.87|0
1652848800000|2022-05-18 04:40:00|28.67|25.94|28.67|25.94|28.69|25.96|28.62|25.9|0
1652849100000|2022-05-18 04:45:00|28.69|25.96|28.77|26.03|28.81|26.06|28.69|25.96|0
1652849400000|2022-05-18 04:50:00|28.78|26.04|28.68|25.95|28.79|26.05|28.68|25.95|0
1652849700000|2022-05-18 04:55:00|28.7|25.97|28.7|25.97|28.73|26|28.65|25.92|0
1652850000000|2022-05-18 05:00:00|28.71|25.98|28.58|25.86|28.72|25.98|28.55|25.83|0
1652850300000|2022-05-18 05:05:00|28.56|25.84|28.49|25.78|28.56|25.84|28.37|25.67|0
1652850600000|2022-05-18 05:10:00|28.5|25.79|28.49|25.78|28.53|25.81|28.41|25.7|0
1652850900000|2022-05-18 05:15:00|28.48|25.77|28.46|25.75|28.51|25.79|28.42|25.72|0
1652851200000|2022-05-18 05:20:00|28.47|25.76|28.59|25.87|28.67|25.94|28.44|25.73|0
1652851500000|2022-05-18 05:25:00|28.61|25.88|28.59|25.87|28.69|25.96|28.54|25.82|0
1652851800000|2022-05-18 05:30:00|28.6|25.88|28.5|25.79|28.64|25.91|28.44|25.73|0
1652852100000|2022-05-18 05:35:00|28.51|25.77|28.52|25.8|28.53|25.81|28.47|25.76|0
1652852400000|2022-05-18 05:40:00|28.53|25.81|28.38|25.68|28.57|25.85|28.38|25.68|0
1652852700000|2022-05-18 05:45:00|28.36|25.66|28.34|25.65|28.4|25.69|28.3|25.6|0
1652853000000|2022-05-18 05:50:00|28.32|25.62|28.19|25.51|28.4|25.69|28.13|25.45|0
1652853300000|2022-05-18 05:55:00|28.18|25.49|28.11|25.43|28.19|25.51|28.04|25.37|0
1652853600000|2022-05-18 06:00:00|28.06|25.39|27.96|25.29|28.24|25.55|27.96|25.29|0
1652853900000|2022-05-18 06:05:00|27.97|25.3|28.22|25.53|28.24|25.55|27.96|25.29|0
1652854200000|2022-05-18 06:10:00|28.24|25.55|28.65|25.92|28.73|26|28.22|25.53|0
1652854500000|2022-05-18 06:15:00|28.66|25.93|28.6|25.88|28.68|25.95|28.51|25.79|0
1652854800000|2022-05-18 06:20:00|28.59|25.87|28.7|25.97|28.76|26.02|28.59|25.87|0
1652855100000|2022-05-18 06:25:00|28.69|25.95|28.78|26.04|28.78|26.04|28.62|25.89|0
1652855400000|2022-05-18 06:30:00|28.79|26.05|28.78|26.03|28.83|26.08|28.71|25.97|0
1652855700000|2022-05-18 06:35:00|28.76|26.02|28.6|25.88|28.84|26.1|28.37|25.67|0
1652856000000|2022-05-18 06:40:00|28.59|25.87|28.69|25.96|28.71|25.97|28.59|25.87|0
1652856300000|2022-05-18 06:45:00|28.7|25.97|28.72|25.98|28.82|26.08|28.7|25.97|0
1652856600000|2022-05-18 06:50:00|28.73|25.99|28.7|25.97|28.75|26.02|28.67|25.94|0
1652856900000|2022-05-18 06:55:00|28.69|25.96|28.73|26|28.8|26.06|28.68|25.94|0
1652857200000|2022-05-18 07:00:00|28.77|26.03|28.92|26.16|28.96|26.2|28.69|25.96|0
1652857500000|2022-05-18 07:05:00|28.74|26.34|28.59|26.19|28.79|26.39|28.56|26.16|0
1652857800000|2022-05-18 07:10:00|28.57|26.17|28.98|26.58|29|26.6|28.57|26.17|0
1652858100000|2022-05-18 07:15:00|28.99|26.59|29.13|26.73|29.3|26.9|28.64|26.24|0
1652858400000|2022-05-18 07:20:00|29.09|26.69|28.76|26.36|29.09|26.69|28.69|26.29|0
1652858700000|2022-05-18 07:25:00|28.77|26.37|28.87|26.47|28.88|26.48|28.76|26.36|0
1652859000000|2022-05-18 07:30:00|28.85|26.45|28.89|26.49|28.99|26.59|28.79|26.39|0
1652859300000|2022-05-18 07:35:00|28.87|26.47|29.04|26.64|29.04|26.64|28.83|26.43|0
1652859600000|2022-05-18 07:40:00|29.08|26.68|28.94|26.54|29.08|26.68|28.88|26.48|0
1652859900000|2022-05-18 07:45:00|28.93|26.53|29.09|26.69|29.11|26.71|28.93|26.53|0
1652860200000|2022-05-18 07:50:00|29.08|26.68|29.07|26.67|29.12|26.72|29.02|26.62|0
1652860500000|2022-05-18 07:55:00|29.06|26.66|28.9|26.5|29.06|26.66|28.81|26.41|0
1652860800000|2022-05-18 08:00:00|28.87|26.47|28.79|26.39|29.05|26.65|28.71|26.31|0
1652861100000|2022-05-18 08:05:00|28.77|26.37|28.79|26.39|28.86|26.46|28.73|26.33|0
1652861400000|2022-05-18 08:10:00|28.77|26.37|28.67|26.27|28.81|26.41|28.66|26.26|0
1652861700000|2022-05-18 08:15:00|28.66|26.26|28.84|26.44|28.85|26.45|28.6|26.2|0
1652862000000|2022-05-18 08:20:00|28.85|26.45|29.11|26.71|29.15|26.75|28.84|26.44|0
1652862300000|2022-05-18 08:25:00|29.1|26.7|28.9|26.5|29.13|26.73|28.9|26.5|0
1652862600000|2022-05-18 08:30:00|28.91|26.51|29.13|26.73|29.14|26.74|28.83|26.43|0
1652862900000|2022-05-18 08:35:00|29.11|26.71|29.12|26.72|29.14|26.74|29.07|26.67|0
1652863200000|2022-05-18 08:40:00|29.14|26.74|28.99|26.59|29.14|26.74|28.99|26.59|0
1652863500000|2022-05-18 08:45:00|29|26.6|29|26.6|29.02|26.62|28.94|26.54|0
1652863800000|2022-05-18 08:50:00|29.01|26.61|28.91|26.51|29.02|26.62|28.89|26.49|0
1652864100000|2022-05-18 08:55:00|28.89|26.49|28.81|26.41|28.89|26.49|28.78|26.38|0
1652864400000|2022-05-18 09:00:00|28.79|26.39|28.88|26.48|28.9|26.5|28.72|26.32|0
1652864700000|2022-05-18 09:05:00|28.87|26.47|28.8|26.4|28.93|26.53|28.8|26.4|0
1652865000000|2022-05-18 09:10:00|28.81|26.41|28.83|26.43|28.93|26.53|28.7|26.3|0
1652865300000|2022-05-18 09:15:00|28.84|26.44|28.86|26.46|28.96|26.56|28.84|26.44|0
1652865600000|2022-05-18 09:20:00|28.85|26.45|28.74|26.34|28.86|26.46|28.64|26.24|0
1652865900000|2022-05-18 09:25:00|28.76|26.36|28.85|26.45|28.86|26.46|28.71|26.31|0
1652866200000|2022-05-18 09:30:00|28.88|26.48|28.77|26.37|28.98|26.58|28.75|26.35|0
1652866500000|2022-05-18 09:35:00|28.76|26.36|28.72|26.32|28.77|26.37|28.68|26.28|0
1652866800000|2022-05-18 09:40:00|28.71|26.31|28.65|26.25|28.74|26.34|28.64|26.24|0
1652867100000|2022-05-18 09:45:00|28.66|26.26|28.65|26.25|28.69|26.29|28.51|26.11|0
1652867400000|2022-05-18 09:50:00|28.64|26.24|28.65|26.25|28.67|26.27|28.59|26.19|0
1652867700000|2022-05-18 09:55:00|28.63|26.23|28.31|25.91|28.66|26.26|28.31|25.91|0
1652868000000|2022-05-18 10:00:00|28.28|25.88|28.42|26.02|28.44|26.04|28.17|25.77|0
1652868300000|2022-05-18 10:05:00|28.43|26.03|28.43|26.03|28.5|26.1|28.35|25.95|0
1652868600000|2022-05-18 10:10:00|28.44|26.04|28.5|26.1|28.56|26.16|28.43|26.03|0
1652868900000|2022-05-18 10:15:00|28.49|26.09|28.45|26.05|28.56|26.16|28.43|26.03|0
1652869200000|2022-05-18 10:20:00|28.46|26.06|28.42|26.02|28.48|26.08|28.37|25.97|0
1652869500000|2022-05-18 10:25:00|28.41|26.01|28.38|25.98|28.49|26.09|28.36|25.96|0
1652869800000|2022-05-18 10:30:00|28.4|26|28.88|26.48|28.88|26.48|28.39|25.99|0
1652870100000|2022-05-18 10:35:00|28.9|26.5|28.94|26.54|28.99|26.59|28.83|26.43|0
1652870400000|2022-05-18 10:40:00|28.97|26.57|29.06|26.66|29.16|26.76|28.96|26.56|0
1652870700000|2022-05-18 10:45:00|29.07|26.67|29.07|26.67|29.09|26.69|29.01|26.61|0
1652871000000|2022-05-18 10:50:00|29.08|26.68|29.15|26.75|29.15|26.75|29.01|26.61|0
1652871300000|2022-05-18 10:55:00|29.12|26.72|28.86|26.46|29.14|26.74|28.81|26.41|0
1652871600000|2022-05-18 11:00:00|28.81|26.41|29.09|26.69|29.12|26.72|28.73|26.33|0
1652871900000|2022-05-18 11:05:00|29.11|26.71|29.48|27.08|29.57|27.17|29.1|26.7|0
1652872200000|2022-05-18 11:10:00|29.5|27.1|29.61|27.21|29.65|27.25|29.45|27.05|0
1652872500000|2022-05-18 11:15:00|29.6|27.2|29.56|27.16|29.65|27.25|29.51|27.11|0
1652872800000|2022-05-18 11:20:00|29.57|27.17|29.71|27.31|29.83|27.43|29.53|27.13|0
1652873100000|2022-05-18 11:25:00|29.73|27.33|29.84|27.44|29.91|27.51|29.39|26.99|0
1652873400000|2022-05-18 11:30:00|29.82|27.42|29.65|27.25|29.82|27.42|29.55|27.15|0
1652873700000|2022-05-18 11:35:00|29.67|27.27|29.67|27.27|29.73|27.33|29.5|27.1|0
1652874000000|2022-05-18 11:40:00|29.68|27.28|29.92|27.52|29.92|27.52|29.68|27.28|0
1652874300000|2022-05-18 11:45:00|29.9|27.5|29.87|27.47|30.02|27.62|29.87|27.47|0
1652874600000|2022-05-18 11:50:00|29.85|27.45|29.77|27.37|29.95|27.55|29.76|27.36|0
1652874900000|2022-05-18 11:55:00|29.78|27.38|29.95|27.55|29.98|27.58|29.76|27.36|0
1652875200000|2022-05-18 12:00:00|29.93|27.53|29.84|27.44|29.96|27.56|29.84|27.44|0
1652875500000|2022-05-18 12:05:00|29.83|27.43|29.69|27.29|29.83|27.43|29.64|27.24|0
1652875800000|2022-05-18 12:10:00|29.67|27.27|29.66|27.26|29.86|27.46|29.66|27.26|0
1652876100000|2022-05-18 12:15:00|29.69|27.29|29.32|26.92|29.74|27.34|29.32|26.92|0
1652876400000|2022-05-18 12:20:00|29.33|26.93|29.37|26.97|29.38|26.98|29.25|26.85|0
1652876700000|2022-05-18 12:25:00|29.36|26.96|29.25|26.85|29.4|27|29.07|26.67|0
1652877000000|2022-05-18 12:30:00|29.19|26.79|29.38|26.98|29.43|27.03|29.16|26.76|0
1652877300000|2022-05-18 12:35:00|29.4|27|29.59|27.19|29.66|27.26|29.4|27|0
1652877600000|2022-05-18 12:40:00|29.58|27.18|29.9|27.5|29.91|27.51|29.56|27.16|0
1652877900000|2022-05-18 12:45:00|29.91|27.51|30.05|27.65|30.07|27.67|29.81|27.41|0
1652878200000|2022-05-18 12:50:00|30.07|27.67|30.3|27.9|30.32|27.92|30.05|27.65|0
1652878500000|2022-05-18 12:55:00|30.31|27.91|30.58|28.18|30.61|28.21|30.25|27.85|0
1652878800000|2022-05-18 13:00:00|30.6|28.2|30.4|28|30.6|28.2|30.32|27.92|0
1652879100000|2022-05-18 13:05:00|30.39|27.99|30.77|28.37|30.8|28.4|30.37|27.97|0
1652879400000|2022-05-18 13:10:00|30.75|28.35|30.47|28.07|30.77|28.37|29.86|27.46|0
1652879700000|2022-05-18 13:15:00|30.56|28.16|30.53|28.13|30.58|28.18|30.46|28.06|0
1652880000000|2022-05-18 13:20:00|30.51|28.11|30.47|28.07|30.58|28.18|30.39|27.99|0
1652880300000|2022-05-18 13:25:00|30.49|28.09|30.3|27.9|30.51|28.11|30.28|27.88|0
1652880600000|2022-05-18 13:30:00|30.37|27.97|30.52|28.12|30.7|28.3|30.25|27.85|0
1652880900000|2022-05-18 13:35:00|30.63|28.23|31.66|29.26|31.82|29.42|30.14|27.74|0
1652881200000|2022-05-18 13:40:00|31.68|29.28|32.06|29.66|32.29|29.89|31.38|28.98|0
1652881500000|2022-05-18 13:45:00|32.1|29.7|31.95|29.55|32.12|29.72|31.63|29.23|0
1652881800000|2022-05-18 13:50:00|31.94|29.54|31.76|29.36|32.08|29.68|31.47|29.07|0
1652882100000|2022-05-18 13:55:00|31.83|29.43|32.31|29.91|32.47|30.07|31.74|29.34|0
1652882400000|2022-05-18 14:00:00|32.22|29.82|31.94|29.54|32.27|29.87|31.73|29.33|0
1652882700000|2022-05-18 14:05:00|31.91|29.51|32.23|29.83|32.23|29.83|31.51|29.11|0
1652883000000|2022-05-18 14:10:00|32.29|29.89|31.78|29.38|32.38|29.98|31.78|29.38|0
1652883300000|2022-05-18 14:15:00|31.76|29.36|31.94|29.54|32.1|29.7|31.6|29.2|0
1652883600000|2022-05-18 14:20:00|31.97|29.57|32.08|29.68|32.37|29.97|31.63|29.23|0
1652883900000|2022-05-18 14:25:00|32.06|29.66|32.7|30.3|32.7|30.3|31.76|29.36|0
1652884200000|2022-05-18 14:30:00|32.76|30.36|32.4|30|32.89|30.49|32.16|29.76|0
1652884500000|2022-05-18 14:35:00|32.42|30.02|32.5|30.1|32.83|30.43|32.28|29.88|0
1652884800000|2022-05-18 14:40:00|32.51|30.11|32.49|30.09|32.74|30.34|32.37|29.97|0
1652885100000|2022-05-18 14:45:00|32.55|30.15|32.22|29.82|32.73|30.33|31.98|29.58|0
1652885400000|2022-05-18 14:50:00|32.23|29.83|32.51|30.11|32.66|30.26|32.23|29.83|0
1652885700000|2022-05-18 14:55:00|32.55|30.15|32.25|29.85|32.69|30.29|32.25|29.85|0
1652886000000|2022-05-18 15:00:00|32.29|29.89|32.65|30.25|32.88|30.48|32.29|29.89|0
1652886300000|2022-05-18 15:05:00|32.62|30.22|33.08|30.68|33.1|30.7|32.56|30.16|0
1652886600000|2022-05-18 15:10:00|33.1|30.7|33.32|30.92|33.44|31.04|33.08|30.68|0
1652886900000|2022-05-18 15:15:00|33.36|30.96|33.88|31.48|34.05|31.65|32.9|30.5|0
1652887200000|2022-05-18 15:20:00|33.86|31.46|35.1|32.7|35.16|32.76|33.31|30.91|0
1652887500000|2022-05-18 15:25:00|35.12|32.72|35.37|32.97|35.51|33.11|34.74|32.34|0
1652887800000|2022-05-18 15:30:00|35.39|32.99|35.09|32.69|35.75|33.35|35.07|32.67|0
1652888100000|2022-05-18 15:35:00|35.07|32.67|35.01|32.61|35.15|32.75|34.74|32.34|0
1652888400000|2022-05-18 15:40:00|35.03|32.63|34.5|32.1|35.09|32.69|34.46|32.06|0
1652888700000|2022-05-18 15:45:00|34.58|32.18|34.97|32.57|35.19|32.79|34.52|32.12|0
1652889000000|2022-05-18 15:50:00|35.01|32.61|35.87|33.47|35.87|33.47|34.77|32.37|0
1652889300000|2022-05-18 15:55:00|35.91|33.51|36.02|33.62|36.16|33.76|35.45|33.05|0
1652889600000|2022-05-18 16:00:00|36.06|33.66|36.07|33.67|36.22|33.82|35.79|33.39|0
1652889900000|2022-05-18 16:05:00|36.05|33.65|37.18|34.78|37.32|34.92|36.05|33.65|0
1652890200000|2022-05-18 16:10:00|37.11|34.71|36.88|34.48|37.4|35|36.8|34.4|0
1652890500000|2022-05-18 16:15:00|36.86|34.46|36.45|34.05|36.97|34.57|36.11|33.71|0
1652890800000|2022-05-18 16:20:00|36.43|34.03|37.32|34.92|37.34|34.94|36.37|33.97|0
1652891100000|2022-05-18 16:25:00|37.3|34.9|37.01|34.61|37.3|34.9|36.83|34.43|0
1652891400000|2022-05-18 16:30:00|36.99|34.59|36.63|34.23|37.26|34.86|36.63|34.23|0
1652891700000|2022-05-18 16:35:00|36.67|34.27|36.47|34.07|36.88|34.48|36.37|33.97|0
1652892000000|2022-05-18 16:40:00|36.49|34.09|36.9|34.5|36.98|34.58|36.49|34.09|0
1652892300000|2022-05-18 16:45:00|36.92|34.52|36.21|33.81|37.02|34.62|36.21|33.81|0
1652892600000|2022-05-18 16:50:00|36.18|33.78|35.99|33.59|36.26|33.86|35.85|33.45|0
1652892900000|2022-05-18 16:55:00|35.91|33.51|35.85|33.45|36.22|33.82|35.77|33.37|0
1652893200000|2022-05-18 17:00:00|35.87|33.47|36.54|34.14|36.54|34.14|35.87|33.47|0
1652893500000|2022-05-18 17:05:00|36.7|34.3|37.6|35.2|37.66|35.26|36.7|34.3|0
1652893800000|2022-05-18 17:10:00|37.62|35.22|37.91|35.51|37.98|35.58|37.47|35.07|0
1652894100000|2022-05-18 17:15:00|37.89|35.49|38.39|35.99|38.39|35.99|37.18|34.78|0
1652894400000|2022-05-18 17:20:00|38.3|35.9|38.26|35.86|38.32|35.92|37.87|35.47|0
1652894700000|2022-05-18 17:25:00|38.21|35.81|38.15|35.75|38.49|36.09|38.04|35.64|0
1652895000000|2022-05-18 17:30:00|38.17|35.77|37.93|35.53|38.4|36|37.91|35.51|0
1652895300000|2022-05-18 17:35:00|37.91|35.51|37.8|35.4|38.08|35.68|37.7|35.3|0
1652895600000|2022-05-18 17:40:00|37.78|35.38|38.72|36.32|38.87|36.47|37.78|35.38|0
1652895900000|2022-05-18 17:45:00|38.7|36.3|39.31|36.91|39.32|36.92|38.61|36.21|0
1652896200000|2022-05-18 17:50:00|39.29|36.89|39.35|36.95|39.66|37.26|39.11|36.71|0
1652896500000|2022-05-18 17:55:00|39.39|36.99|40.94|38.54|41.26|38.86|38.77|36.37|0
1652896800000|2022-05-18 18:00:00|40.87|38.47|40.83|38.43|41.23|38.83|40.6|38.2|0
1652897100000|2022-05-18 18:05:00|40.73|38.33|41.08|38.68|41.23|38.83|40.62|38.22|0
1652897400000|2022-05-18 18:10:00|41.01|38.61|41.39|38.99|41.48|39.08|40.74|38.34|0
1652897700000|2022-05-18 18:15:00|41.37|38.97|40.87|38.47|41.71|39.31|40.67|38.27|0
1652898000000|2022-05-18 18:20:00|40.94|38.54|40.98|38.58|41.24|38.84|40.56|38.16|0
1652898300000|2022-05-18 18:25:00|40.94|38.54|40.55|38.15|40.94|38.54|40.47|38.07|0
1652898600000|2022-05-18 18:30:00|40.58|38.18|41.77|39.37|41.84|39.44|40.4|38|0
1652898900000|2022-05-18 18:35:00|41.75|39.35|39.87|37.47|43.02|40.62|39.78|37.38|0
1652899200000|2022-05-18 18:40:00|39.89|37.49|42.46|40.06|42.69|40.29|39.45|37.05|0
1652899500000|2022-05-18 18:45:00|42.53|40.13|42.2|39.8|43.09|40.69|41.98|39.58|0
1652899800000|2022-05-18 18:50:00|42.26|39.86|42.66|40.26|42.85|40.45|41.98|39.58|0
1652900100000|2022-05-18 18:55:00|42.69|40.29|42.92|40.52|43.18|40.78|42.27|39.87|0
1652900400000|2022-05-18 19:00:00|43.03|40.63|42.75|40.35|43.03|40.63|42.41|40.01|0
1652900700000|2022-05-18 19:05:00|42.8|40.4|42.97|40.57|43.01|40.61|42.11|39.71|0
1652901000000|2022-05-18 19:10:00|42.96|40.56|43.17|40.77|43.17|40.77|42.5|40.1|0
1652901300000|2022-05-18 19:15:00|43.22|40.82|42.91|40.51|43.22|40.82|42.61|40.21|0
1652901600000|2022-05-18 19:20:00|42.96|40.56|43.41|41.01|43.64|41.24|42.59|40.19|0
1652901900000|2022-05-18 19:25:00|43.39|40.99|44.39|41.99|44.53|42.13|43.32|40.92|0
1652902200000|2022-05-18 19:30:00|44.43|42.03|44.38|41.98|44.53|42.13|44.05|41.65|0
1652902500000|2022-05-18 19:35:00|44.43|42.03|43.37|40.97|44.53|42.13|42.3|39.9|0
1652902800000|2022-05-18 19:40:00|43.39|40.99|44.17|41.77|44.36|41.96|43.11|40.71|0
1652903100000|2022-05-18 19:45:00|44.21|41.81|44.67|42.27|44.83|42.43|43.91|41.51|0
1652903400000|2022-05-18 19:50:00|44.52|42.12|44.86|42.46|45.03|42.63|43.74|41.34|0
1652903700000|2022-05-18 19:55:00|44.88|42.48|43.55|41.15|44.93|42.53|43.55|41.15|0
1652904000000|2022-05-18 20:00:00|43.48|41.08|44.37|41.97|44.64|42.24|43.48|41.08|0
1652904300000|2022-05-18 20:05:00|44.4|42|44.95|42.55|45.09|42.69|44.4|42|0
1652904600000|2022-05-18 20:10:00|44.9|42.5|44.88|42.48|45.11|42.71|44.73|42.33|0
1652904900000|2022-05-18 20:15:00|45.05|42.25|45.34|42.54|45.48|42.68|45.02|42.22|0
1652905200000|2022-05-18 20:20:00|45.37|42.57|45.36|42.56|45.5|42.7|45.34|42.54|0
1652905500000|2022-05-18 20:25:00|45.38|42.58|45.32|42.52|45.55|42.75|45.31|42.51|0
1652905800000|2022-05-18 20:30:00|45.33|42.53|45.21|42.41|45.38|42.58|45.16|42.36|0
1652906100000|2022-05-18 20:35:00|45.18|42.38|45.3|42.5|45.4|42.6|45.13|42.33|0
1652906400000|2022-05-18 20:40:00|45.28|42.48|45.18|42.38|45.35|42.55|45.11|42.31|0
1652906700000|2022-05-18 20:45:00|45.16|42.36|44.79|41.99|45.18|42.38|44.77|41.97|0
1652907000000|2022-05-18 20:50:00|44.77|41.97|44.63|41.83|44.96|42.16|44.6|41.8|0
1652907300000|2022-05-18 20:55:00|44.57|41.77|44.73|41.93|44.89|42.09|44.54|41.74|0
1652907600000|2022-05-18 21:00:00|44.74|41.94|44.7|41.9|44.78|41.98|44.7|41.9|0
1652907900000|2022-05-18 21:05:00|44.71|41.91|44.66|41.86|44.73|41.93|44.63|41.83|0
1652908200000|2022-05-18 21:10:00|44.65|41.85|44.69|41.89|44.72|41.92|44.65|41.85|0
1652908500000|2022-05-18 21:15:00|44.7|41.9|44.71|41.91|44.72|41.92|44.65|41.85|0
1652908800000|2022-05-18 21:20:00|44.72|41.92|44.63|41.83|44.73|41.93|44.63|41.83|0
1652909100000|2022-05-18 21:25:00|44.64|41.84|44.64|41.84|44.66|41.86|44.64|41.84|0
1652909400000|2022-05-18 21:30:00|44.65|41.85|44.64|41.84|44.65|41.85|44.64|41.84|0
1652909700000|2022-05-18 21:35:00|44.65|41.85|44.64|41.84|44.65|41.85|44.64|41.84|0
1652910000000|2022-05-18 21:40:00|44.63|41.83|44.65|41.85|44.67|41.87|44.62|41.82|0
1652910300000|2022-05-18 21:45:00|44.64|41.84|44.62|41.82|44.64|41.84|44.62|41.82|0
1652910600000|2022-05-18 21:50:00|44.64|41.84|44.6|41.8|44.64|41.84|44.6|41.8|0
1652910900000|2022-05-18 21:55:00|44.59|41.79|44.54|41.74|44.6|41.8|44.47|41.67|0
1652911200000|2022-05-18 22:00:00|44.49|41.69|44.64|41.84|44.64|41.84|44.25|41.45|0
1652911500000|2022-05-18 22:05:00|44.65|41.85|44.63|41.83|44.83|42.03|44.57|41.77|0
1652911800000|2022-05-18 22:10:00|44.59|41.79|44.4|41.6|44.68|41.88|44.36|41.56|0
1652912100000|2022-05-18 22:15:00|44.36|41.56|44.23|41.43|44.59|41.79|44.18|41.38|0
1652912400000|2022-05-18 22:20:00|44.22|41.42|44.32|41.52|44.37|41.57|44.16|41.36|0
1652912700000|2022-05-18 22:25:00|44.31|41.51|44.8|42|44.82|42.02|44.25|41.45|0
1652913000000|2022-05-18 22:30:00|44.82|42.02|44.41|41.61|44.82|42.02|44.34|41.54|0
1652913300000|2022-05-18 22:35:00|44.39|41.59|44.36|41.56|44.43|41.63|44.22|41.42|0
1652913600000|2022-05-18 22:40:00|44.35|41.55|44.22|41.42|44.36|41.56|44.22|41.42|0
1652913900000|2022-05-18 22:45:00|44.24|41.44|44.36|41.56|44.43|41.63|44.24|41.44|0
1652914200000|2022-05-18 22:50:00|44.39|41.59|44.55|41.75|44.6|41.8|44.37|41.57|0
1652914500000|2022-05-18 22:55:00|44.52|41.72|44.33|41.53|44.52|41.72|44.24|41.44|0
1652914800000|2022-05-18 23:00:00|44.35|41.55|44.38|41.58|44.44|41.64|44.27|41.47|0
1652915100000|2022-05-18 23:05:00|44.36|41.56|44.56|41.76|44.56|41.76|44.26|41.46|0
1652915400000|2022-05-18 23:10:00|44.62|41.82|44.97|42.17|45.03|42.23|44.61|41.81|0
1652915700000|2022-05-18 23:15:00|44.99|42.19|45.09|42.29|45.14|42.34|44.9|42.1|0
1652916000000|2022-05-18 23:20:00|45.06|42.26|44.92|42.12|45.15|42.35|44.89|42.09|0
1652916300000|2022-05-18 23:25:00|44.89|42.09|44.99|42.19|45.07|42.27|44.89|42.09|0
1652916600000|2022-05-18 23:30:00|45.02|42.22|45.02|42.22|45.05|42.25|44.79|41.99|0
1652916900000|2022-05-18 23:35:00|45.03|42.23|45.91|43.11|46.03|43.23|44.97|42.17|0
1652917200000|2022-05-18 23:40:00|45.88|43.08|45.73|42.93|46.15|43.35|45.69|42.89|0
1652917500000|2022-05-18 23:45:00|45.69|42.89|45.9|43.1|46.03|43.23|45.64|42.84|0
1652917800000|2022-05-18 23:50:00|45.93|43.13|45.88|43.08|46.03|43.23|45.82|43.02|0
1652918100000|2022-05-18 23:55:00|45.93|43.13|46.17|43.37|46.2|43.4|45.75|42.95|0
1652918400000|2022-05-19 00:00:00|46.34|43.54|45.8|43|46.44|43.64|45.65|42.85|0
1652918700000|2022-05-19 00:05:00|45.78|42.98|45.06|42.26|45.95|43.15|45.02|42.22|0
1652919000000|2022-05-19 00:10:00|45.02|42.22|45.31|42.51|45.34|42.54|44.95|42.15|0
1652919300000|2022-05-19 00:15:00|45.26|42.46|45.38|42.58|45.5|42.7|45.14|42.34|0
1652919600000|2022-05-19 00:20:00|45.43|42.63|46.13|43.33|46.19|43.39|45.37|42.57|0
1652919900000|2022-05-19 00:25:00|46.11|43.31|45.9|43.1|47.74|44.94|45.59|42.79|0
1652920200000|2022-05-19 00:30:00|45.95|43.15|45.68|42.88|46.22|43.42|45.68|42.88|0
1652920500000|2022-05-19 00:35:00|45.71|42.91|45.84|43.04|45.94|43.14|45.65|42.85|0
1652920800000|2022-05-19 00:40:00|45.83|43.03|45.84|43.04|46.08|43.28|45.67|42.87|0
1652921100000|2022-05-19 00:45:00|45.89|43.09|45.99|43.19|46.09|43.29|45.77|42.97|0
1652921400000|2022-05-19 00:50:00|46.04|43.24|46.03|43.23|46.18|43.38|45.91|43.11|0
1652921700000|2022-05-19 00:55:00|46.06|43.26|45.96|43.16|46.14|43.34|45.95|43.15|0
1652922000000|2022-05-19 01:00:00|45.86|43.06|45.8|43|45.96|43.16|45.71|42.91|0
1652922300000|2022-05-19 01:05:00|45.79|42.99|45.78|42.98|46.05|43.25|45.66|42.86|0
1652922600000|2022-05-19 01:10:00|45.77|42.97|45.68|42.88|45.88|43.08|45.51|42.71|0
1652922900000|2022-05-19 01:15:00|45.7|42.9|45.73|42.93|45.79|42.99|45.61|42.81|0
1652923200000|2022-05-19 01:20:00|45.83|43.03|46.23|43.43|46.34|43.54|45.83|43.03|0
1652923500000|2022-05-19 01:25:00|46.29|43.49|46.09|43.29|46.32|43.52|46.02|43.22|0
1652923800000|2022-05-19 01:30:00|46.14|43.34|46.28|43.48|46.41|43.61|46.1|43.3|0
1652924100000|2022-05-19 01:35:00|46.26|43.46|46.42|43.62|46.56|43.76|46.16|43.36|0
1652924400000|2022-05-19 01:40:00|46.38|43.58|46.26|43.46|46.78|43.98|46.26|43.46|0
1652924700000|2022-05-19 01:45:00|46.23|43.43|45.99|43.19|46.23|43.43|45.91|43.11|0
1652925000000|2022-05-19 01:50:00|45.96|43.16|46.03|43.23|46.16|43.36|45.84|43.04|0
1652925300000|2022-05-19 01:55:00|46.06|43.26|46.03|43.23|46.11|43.31|45.93|43.13|0
1652925600000|2022-05-19 02:00:00|46.05|43.25|45.98|43.18|46.1|43.3|45.93|43.13|0
1652925900000|2022-05-19 02:05:00|46|43.2|45.93|43.13|46.03|43.23|45.64|42.84|0
1652926200000|2022-05-19 02:10:00|45.9|43.1|45.86|43.06|45.98|43.18|45.8|43|0
1652926500000|2022-05-19 02:15:00|45.89|43.09|45.9|43.1|45.97|43.17|45.83|43.03|0
1652926800000|2022-05-19 02:20:00|45.92|43.12|45.9|43.1|45.95|43.15|45.85|43.05|0
1652927100000|2022-05-19 02:25:00|45.87|43.07|45.8|43|45.87|43.07|45.65|42.85|0
1652927400000|2022-05-19 02:30:00|45.81|43.01|45.61|42.81|45.82|43.02|45.5|42.7|0
1652927700000|2022-05-19 02:35:00|45.55|42.75|45.45|42.65|45.62|42.82|45.38|42.58|0
1652928000000|2022-05-19 02:40:00|45.5|42.7|44.87|42.07|45.54|42.74|44.78|41.98|0
1652928300000|2022-05-19 02:45:00|44.85|42.05|44.77|41.97|44.85|42.05|44.54|41.74|0
1652928600000|2022-05-19 02:50:00|44.76|41.96|44.68|41.88|44.82|42.02|44.6|41.8|0
1652928900000|2022-05-19 02:55:00|44.65|41.85|44.36|41.56|44.68|41.88|44.34|41.54|0
1652929200000|2022-05-19 03:00:00|44.39|41.59|44.11|41.31|44.39|41.59|44.1|41.3|0
1652929500000|2022-05-19 03:05:00|44.1|41.3|44.1|41.3|44.22|41.42|43.89|41.09|0
1652929800000|2022-05-19 03:10:00|44.12|41.32|43.93|41.13|44.23|41.43|43.81|41.01|0
1652930100000|2022-05-19 03:15:00|43.95|41.15|44.02|41.22|44.07|41.27|43.94|41.14|0
1652930400000|2022-05-19 03:20:00|44|41.2|43.28|40.48|44.07|41.27|43.15|40.35|0
1652930700000|2022-05-19 03:25:00|43.3|40.5|43.36|40.56|43.41|40.61|42.97|40.17|0
1652931000000|2022-05-19 03:30:00|43.35|40.55|43.57|40.77|43.57|40.77|43.32|40.52|0
1652931300000|2022-05-19 03:35:00|43.54|40.74|43.34|40.54|43.58|40.78|43.15|40.35|0
1652931600000|2022-05-19 03:40:00|43.31|40.51|43.21|40.41|43.38|40.58|42.9|40.1|0
1652931900000|2022-05-19 03:45:00|43.19|40.39|42.91|40.11|43.26|40.46|42.89|40.09|0
1652932200000|2022-05-19 03:50:00|42.87|40.07|43.18|40.38|43.23|40.43|42.85|40.05|0
1652932500000|2022-05-19 03:55:00|43.14|40.34|43.12|40.32|43.26|40.46|43|40.2|0
1652932800000|2022-05-19 04:00:00|43.13|40.33|43.28|40.48|43.3|40.5|43.12|40.32|0
1652933100000|2022-05-19 04:05:00|43.3|40.5|43.18|40.38|43.3|40.5|43.14|40.34|0
1652933400000|2022-05-19 04:10:00|43.16|40.36|43.16|40.36|43.25|40.45|43.11|40.31|0
1652933700000|2022-05-19 04:15:00|43.14|40.34|43.11|40.31|43.14|40.34|43|40.2|0
1652934000000|2022-05-19 04:20:00|43.09|40.29|43.04|40.24|43.22|40.42|42.99|40.19|0
1652934300000|2022-05-19 04:25:00|43.03|40.23|43.18|40.38|43.18|40.38|43.02|40.22|0
1652934600000|2022-05-19 04:30:00|43.2|40.4|43.31|40.51|43.45|40.65|43.13|40.33|0
1652934900000|2022-05-19 04:35:00|43.34|40.54|43.43|40.63|43.49|40.69|43.2|40.4|0
1652935200000|2022-05-19 04:40:00|43.38|40.58|43.28|40.48|43.47|40.67|43.27|40.47|0
1652935500000|2022-05-19 04:45:00|43.27|40.47|42.98|40.18|43.3|40.5|42.89|40.09|0
1652935800000|2022-05-19 04:50:00|43.03|40.23|43.03|40.23|43.12|40.32|42.98|40.18|0
1652936100000|2022-05-19 04:55:00|43|40.2|43.19|40.39|43.19|40.39|42.96|40.16|0
1652936400000|2022-05-19 05:00:00|43.13|40.33|43.3|40.5|43.35|40.55|42.93|40.13|0
1652936700000|2022-05-19 05:05:00|43.32|40.52|43.29|40.49|43.37|40.57|43.02|40.22|0
1652937000000|2022-05-19 05:10:00|43.27|40.47|43.58|40.78|43.6|40.8|43.2|40.4|0
1652937300000|2022-05-19 05:15:00|43.55|40.75|43.49|40.69|43.69|40.89|43.48|40.68|0
1652937600000|2022-05-19 05:20:00|43.5|40.7|43.41|40.61|43.53|40.73|43.31|40.51|0
1652937900000|2022-05-19 05:25:00|43.4|40.6|43.48|40.68|43.55|40.75|43.31|40.51|0
1652938200000|2022-05-19 05:30:00|43.45|40.65|43.87|41.07|43.92|41.12|43.45|40.65|0
1652938500000|2022-05-19 05:35:00|43.88|41.08|44.5|41.7|44.59|41.79|43.88|41.08|0
1652938800000|2022-05-19 05:40:00|44.51|41.71|44.08|41.28|44.6|41.8|44.06|41.26|0
1652939100000|2022-05-19 05:45:00|44.06|41.26|44.33|41.53|44.39|41.59|43.87|41.07|0
1652939400000|2022-05-19 05:50:00|44.34|41.54|44.65|41.85|44.67|41.87|44.15|41.35|0
1652939700000|2022-05-19 05:55:00|44.63|41.83|44.62|41.82|44.76|41.96|44.42|41.62|0
1652940000000|2022-05-19 06:00:00|44.68|41.88|44.88|42.08|45.03|42.23|44.48|41.68|0
1652940300000|2022-05-19 06:05:00|44.9|42.1|44.4|41.6|45|42.2|44.4|41.6|0
1652940600000|2022-05-19 06:10:00|44.38|41.58|44.55|41.75|44.64|41.84|44.14|41.34|0
1652940900000|2022-05-19 06:15:00|44.53|41.73|44.71|41.91|44.78|41.98|44.3|41.5|0
1652941200000|2022-05-19 06:20:00|44.72|41.92|44.85|42.05|44.95|42.15|44.68|41.88|0
1652941500000|2022-05-19 06:25:00|44.8|42|44.75|41.95|44.82|42.02|44.51|41.71|0
1652941800000|2022-05-19 06:30:00|44.73|41.93|44.41|41.61|44.77|41.97|44.23|41.43|0
1652942100000|2022-05-19 06:35:00|44.39|41.59|44.29|41.49|44.44|41.64|44.19|41.39|0
1652942400000|2022-05-19 06:40:00|44.27|41.47|44.72|41.92|44.82|42.02|44.26|41.46|0
1652942700000|2022-05-19 06:45:00|44.71|41.91|44.79|41.99|44.84|42.04|44.58|41.78|0
1652943000000|2022-05-19 06:50:00|44.77|41.97|44.86|42.06|44.91|42.11|44.68|41.88|0
1652943300000|2022-05-19 06:55:00|44.85|42.05|44.79|41.99|44.93|42.13|44.71|41.91|0
1652943600000|2022-05-19 07:00:00|44.82|42.02|44.87|42.07|45.27|42.47|44.64|41.84|0
1652943900000|2022-05-19 07:05:00|44.58|42.18|44.27|41.87|44.64|42.24|44.11|41.71|0
1652944200000|2022-05-19 07:10:00|44.33|41.93|44.93|42.53|45.21|42.81|44.33|41.93|0
1652944500000|2022-05-19 07:15:00|44.97|42.57|45.01|42.61|45.38|42.98|44.65|42.25|0
1652944800000|2022-05-19 07:20:00|45|42.6|45.96|43.56|46.06|43.66|45|42.6|0
1652945100000|2022-05-19 07:25:00|44.86|42.46|47.62|45.22|47.65|45.25|44.86|42.46|0
1652945400000|2022-05-19 07:30:00|47.57|45.17|48.71|46.31|48.71|46.31|47.44|45.04|0
1652945700000|2022-05-19 07:35:00|48.74|46.34|49.78|47.38|49.81|47.41|48.74|46.34|0
1652946000000|2022-05-19 07:40:00|49.7|47.3|49.02|46.62|49.75|47.35|48.85|46.45|0
1652946300000|2022-05-19 07:45:00|49.03|46.63|48.5|46.1|49.03|46.63|48.37|45.97|0
1652946600000|2022-05-19 07:50:00|48.53|46.13|48.69|46.29|48.85|46.45|48.42|46.02|0
1652946900000|2022-05-19 07:55:00|48.6|46.2|47.91|45.51|48.6|46.2|47.73|45.33|0
1652947200000|2022-05-19 08:00:00|47.9|45.5|48.67|46.27|48.67|46.27|47.81|45.41|0
1652947500000|2022-05-19 08:05:00|48.69|46.29|48.49|46.09|49.11|46.71|48.44|46.04|0
1652947800000|2022-05-19 08:10:00|48.44|46.04|48.11|45.71|48.79|46.39|48.08|45.68|0
1652948100000|2022-05-19 08:15:00|48.08|45.68|48.9|46.5|48.98|46.58|48|45.6|0
1652948400000|2022-05-19 08:20:00|48.87|46.47|48.81|46.41|48.98|46.58|48.69|46.29|0
1652948700000|2022-05-19 08:25:00|48.74|46.34|49.12|46.72|49.25|46.85|48.43|46.03|0
1652949000000|2022-05-19 08:30:00|48.82|46.42|49.55|47.15|49.59|47.19|48.74|46.34|0
1652949300000|2022-05-19 08:35:00|49.52|47.12|49.31|46.91|49.58|47.18|49.26|46.86|0
1652949600000|2022-05-19 08:40:00|49.35|46.95|49.71|47.31|49.74|47.34|49.31|46.91|0
1652949900000|2022-05-19 08:45:00|49.7|47.3|49.67|47.27|49.72|47.32|49.25|46.85|0
1652950200000|2022-05-19 08:50:00|49.7|47.3|49.3|46.9|49.7|47.3|49.2|46.8|0
1652950500000|2022-05-19 08:55:00|49.33|46.93|50.46|48.06|50.49|48.09|49.3|46.9|0
1652950800000|2022-05-19 09:00:00|50.49|48.09|50.7|48.3|50.83|48.43|50.48|48.08|0
1652951100000|2022-05-19 09:05:00|50.64|48.24|50.16|47.76|50.64|48.24|49.75|47.35|0
1652951400000|2022-05-19 09:10:00|50.18|47.78|51.06|48.66|51.25|48.85|50.16|47.76|0
1652951700000|2022-05-19 09:15:00|51.1|48.7|51.01|48.61|51.15|48.75|50.85|48.45|0
1652952000000|2022-05-19 09:20:00|51.03|48.63|51.07|48.67|51.12|48.72|50.68|48.28|0
1652952300000|2022-05-19 09:25:00|51.03|48.63|50.89|48.49|51.15|48.75|50.69|48.29|0
1652952600000|2022-05-19 09:30:00|50.86|48.46|50.93|48.53|51.25|48.85|50.81|48.41|0
1652952900000|2022-05-19 09:35:00|50.91|48.51|51.63|49.23|51.65|49.25|50.89|48.49|0
1652953200000|2022-05-19 09:40:00|51.61|49.21|51.61|49.21|51.78|49.38|51.33|48.93|0
1652953500000|2022-05-19 09:45:00|51.6|49.2|51|48.6|51.64|49.24|50.92|48.52|0
1652953800000|2022-05-19 09:50:00|51.01|48.61|50.82|48.42|51.3|48.9|50.68|48.28|0
1652954100000|2022-05-19 09:55:00|50.84|48.44|51.29|48.89|51.59|49.19|50.84|48.44|0
1652954400000|2022-05-19 10:00:00|51.27|48.87|50.83|48.43|51.5|49.1|50.59|48.19|0
1652954700000|2022-05-19 10:05:00|50.8|48.4|50.47|48.07|50.86|48.46|50.4|48|0
1652955000000|2022-05-19 10:10:00|50.43|48.03|50.39|47.99|50.53|48.13|50.16|47.76|0
1652955300000|2022-05-19 10:15:00|50.4|48|50.58|48.18|50.85|48.45|50.32|47.92|0
1652955600000|2022-05-19 10:20:00|50.65|48.25|50.26|47.86|50.66|48.26|50.18|47.78|0
1652955900000|2022-05-19 10:25:00|50.25|47.85|50.41|48.01|50.53|48.13|50.17|47.77|0
1652956200000|2022-05-19 10:30:00|50.47|48.07|50.9|48.5|51.03|48.63|50.41|48.01|0
1652956500000|2022-05-19 10:35:00|50.93|48.53|50.23|47.83|50.93|48.53|50.23|47.83|0
1652956800000|2022-05-19 10:40:00|50.26|47.86|49.5|47.1|50.33|47.93|49.45|47.05|0
1652957100000|2022-05-19 10:45:00|49.48|47.08|48.5|46.1|49.48|47.08|48.4|46|0
1652957400000|2022-05-19 10:50:00|48.47|46.07|48.37|45.97|49.2|46.8|48.37|45.97|0
1652957700000|2022-05-19 10:55:00|48.32|45.92|48.13|45.73|48.44|46.04|48.02|45.62|0
1652958000000|2022-05-19 11:00:00|48.16|45.76|48.42|46.02|48.44|46.04|47.83|45.43|0
1652958300000|2022-05-19 11:05:00|48.44|46.04|48.75|46.35|48.93|46.53|48.44|46.04|0
1652958600000|2022-05-19 11:10:00|48.8|46.4|48.54|46.14|49.14|46.74|48.54|46.14|0
1652958900000|2022-05-19 11:15:00|48.55|46.15|48.67|46.27|48.75|46.35|48.45|46.05|0
1652959200000|2022-05-19 11:20:00|48.64|46.24|47.83|45.43|48.69|46.29|47.66|45.26|0
1652959500000|2022-05-19 11:25:00|47.87|45.47|47.1|44.7|47.87|45.47|46.8|44.4|0
1652959800000|2022-05-19 11:30:00|47.03|44.63|47.68|45.28|47.76|45.36|47.03|44.63|0
1652960100000|2022-05-19 11:35:00|47.66|45.26|47.58|45.18|47.7|45.3|47.24|44.84|0
1652960400000|2022-05-19 11:40:00|47.56|45.16|47.05|44.65|47.73|45.33|46.8|44.4|0
1652960700000|2022-05-19 11:45:00|47.07|44.67|47.52|45.12|48.98|46.58|47.04|44.64|0
1652961000000|2022-05-19 11:50:00|47.57|45.17|47.36|44.96|47.73|45.33|47.36|44.96|0
1652961300000|2022-05-19 11:55:00|47.4|45|46.98|44.58|47.4|45|46.51|44.11|0
1652961600000|2022-05-19 12:00:00|46.96|44.56|47.36|44.96|47.48|45.08|46.88|44.48|0
1652961900000|2022-05-19 12:05:00|47.38|44.98|47.41|45.01|47.46|45.06|47.19|44.79|0
1652962200000|2022-05-19 12:10:00|47.36|44.96|47.73|45.33|47.77|45.37|47.2|44.8|0
1652962500000|2022-05-19 12:15:00|47.71|45.31|47.78|45.38|48.07|45.67|47.66|45.26|0
1652962800000|2022-05-19 12:20:00|47.76|45.36|48.45|46.05|48.45|46.05|47.6|45.2|0
1652963100000|2022-05-19 12:25:00|48.46|46.06|48.02|45.62|48.5|46.1|47.98|45.58|0
1652963400000|2022-05-19 12:30:00|48.01|45.61|48.73|46.33|48.81|46.41|47.77|45.37|0
1652963700000|2022-05-19 12:35:00|48.7|46.3|48.93|46.53|48.99|46.59|48.06|45.66|0
1652964000000|2022-05-19 12:40:00|48.91|46.51|48.44|46.04|49.09|46.69|48.34|45.94|0
1652964300000|2022-05-19 12:45:00|48.46|46.06|48.18|45.78|48.54|46.14|48.09|45.69|0
1652964600000|2022-05-19 12:50:00|48.23|45.83|48.31|45.91|48.33|45.93|47.97|45.57|0
1652964900000|2022-05-19 12:55:00|48.28|45.88|48.5|46.1|48.5|46.1|47.64|45.24|0
1652965200000|2022-05-19 13:00:00|48.45|46.05|48.33|45.93|48.55|46.15|48.21|45.81|0
1652965500000|2022-05-19 13:05:00|48.26|45.86|47.8|45.4|48.32|45.92|47.7|45.3|0
1652965800000|2022-05-19 13:10:00|47.78|45.38|47.24|44.84|47.78|45.38|46.91|44.51|0
1652966100000|2022-05-19 13:15:00|47.22|44.82|47.44|45.04|47.62|45.22|47.17|44.77|0
1652966400000|2022-05-19 13:20:00|47.42|45.02|47.77|45.37|47.77|45.37|47.01|44.61|0
1652966700000|2022-05-19 13:25:00|47.83|45.43|47.66|45.26|47.84|45.44|47.32|44.92|0
1652967000000|2022-05-19 13:30:00|47.51|45.11|45.96|43.56|47.74|45.34|45.62|43.22|0
1652967300000|2022-05-19 13:35:00|45.74|43.34|45.69|43.29|46.99|44.59|44.9|42.5|0
1652967600000|2022-05-19 13:40:00|45.72|43.32|47.5|45.1|47.6|45.2|45.47|43.07|0
1652967900000|2022-05-19 13:45:00|47.43|45.03|48.82|46.42|49.47|47.07|47.4|45|0
1652968200000|2022-05-19 13:50:00|48.87|46.47|48.19|45.79|49.26|46.86|48.05|45.65|0
1652968500000|2022-05-19 13:55:00|48.25|45.85|48.04|45.64|48.27|45.87|46.78|44.38|0
1652968800000|2022-05-19 14:00:00|47.87|45.47|45.78|43.38|48.09|45.69|45.2|42.8|0
1652969100000|2022-05-19 14:05:00|45.71|43.31|46.62|44.22|47.1|44.7|45.54|43.14|0
1652969400000|2022-05-19 14:10:00|46.67|44.27|46.3|43.9|46.82|44.42|45.46|43.06|0
1652969700000|2022-05-19 14:15:00|46.22|43.82|45.7|43.3|46.54|44.14|45.19|42.79|0
1652970000000|2022-05-19 14:20:00|45.8|43.4|44.97|42.57|45.8|43.4|44.35|41.95|0
1652970300000|2022-05-19 14:25:00|45|42.6|46.79|44.39|47.32|44.92|44.95|42.55|0
1652970600000|2022-05-19 14:30:00|46.91|44.51|46.12|43.72|47.72|45.32|46.05|43.65|0
1652970900000|2022-05-19 14:35:00|46.19|43.79|46.99|44.59|47.5|45.1|45.8|43.4|0
1652971200000|2022-05-19 14:40:00|47.12|44.72|47.12|44.72|47.73|45.33|46.01|43.61|0
1652971500000|2022-05-19 14:45:00|47.09|44.69|47.29|44.89|47.6|45.2|46.39|43.99|0
1652971800000|2022-05-19 14:50:00|47.22|44.82|45.68|43.28|47.42|45.02|45.68|43.28|0
1652972100000|2022-05-19 14:55:00|45.65|43.25|46.12|43.72|46.33|43.93|45.13|42.73|0
1652972400000|2022-05-19 15:00:00|46.04|43.64|45.88|43.48|46.27|43.87|45.23|42.83|0
1652972700000|2022-05-19 15:05:00|45.78|43.38|46.18|43.78|47.16|44.76|45.73|43.33|0
1652973000000|2022-05-19 15:10:00|46.15|43.75|46.37|43.97|46.45|44.05|45.24|42.84|0
1652973300000|2022-05-19 15:15:00|46.4|44|45.83|43.43|46.95|44.55|45.8|43.4|0
1652973600000|2022-05-19 15:20:00|46.02|43.62|45.36|42.96|46.5|44.1|45.14|42.74|0
1652973900000|2022-05-19 15:25:00|45.31|42.91|45.21|42.81|46.22|43.82|45.21|42.81|0
1652974200000|2022-05-19 15:30:00|45.11|42.71|43.9|41.5|45.11|42.71|43.81|41.41|0
1652974500000|2022-05-19 15:35:00|43.86|41.46|43.11|40.71|44.41|42.01|42.84|40.44|0
1652974800000|2022-05-19 15:40:00|43.08|40.68|42.27|39.87|43.09|40.69|42.01|39.61|0
1652975100000|2022-05-19 15:45:00|42.35|39.95|42.23|39.83|42.67|40.27|42.03|39.63|0
1652975400000|2022-05-19 15:50:00|42.14|39.74|43.18|40.78|43.3|40.9|42.14|39.74|0
1652975700000|2022-05-19 15:55:00|43.13|40.73|43.29|40.89|43.86|41.46|43.13|40.73|0
1652976000000|2022-05-19 16:00:00|43.2|40.8|42.8|40.4|43.65|41.25|42.64|40.24|0
1652976300000|2022-05-19 16:05:00|42.85|40.45|42.62|40.22|43.08|40.68|42.4|40|0
1652976600000|2022-05-19 16:10:00|42.55|40.15|42.35|39.95|42.56|40.16|42.1|39.7|0
1652976900000|2022-05-19 16:15:00|42.38|39.98|42.91|40.51|43.03|40.63|41.9|39.5|0
1652977200000|2022-05-19 16:20:00|42.93|40.53|43.53|41.13|43.95|41.55|42.93|40.53|0
1652977500000|2022-05-19 16:25:00|43.54|41.14|43.09|40.69|43.82|41.42|42.96|40.56|0
1652977800000|2022-05-19 16:30:00|43.11|40.71|43.51|41.11|43.94|41.54|42.9|40.5|0
1652978100000|2022-05-19 16:35:00|43.58|41.18|44.63|42.23|44.68|42.28|43.51|41.11|0
1652978400000|2022-05-19 16:40:00|43.41|41.01|44.51|41.63|44.55|41.9|42.92|40.52|0
1652978700000|2022-05-19 16:45:00|44.59|41.71|44.73|41.85|45|42.12|44.37|41.49|0
1652979000000|2022-05-19 16:50:00|44.68|41.8|44.65|41.77|44.68|41.8|44.22|41.34|0
1652979300000|2022-05-19 16:55:00|44.73|41.85|43.75|40.87|44.95|42.07|43.71|40.83|0
1652979600000|2022-05-19 17:00:00|43.76|40.88|44.07|41.19|44.33|41.45|43.48|40.6|0
1652979900000|2022-05-19 17:05:00|44.05|41.17|43.93|41.05|44.31|41.43|43.2|40.32|0
1652980200000|2022-05-19 17:10:00|43.9|41.02|44.92|42.04|45.3|42.42|43.9|41.02|0
1652980500000|2022-05-19 17:15:00|44.86|41.98|44.19|41.31|45.28|42.4|44.11|41.23|0
1652980800000|2022-05-19 17:20:00|44.07|41.19|43.3|40.42|44.48|41.6|43.11|40.23|0
1652981100000|2022-05-19 17:25:00|43.25|40.37|42.55|39.67|43.49|40.61|41.96|39.08|0
1652981400000|2022-05-19 17:30:00|42.45|39.57|42.36|39.48|42.81|39.93|41.68|38.8|0
1652981700000|2022-05-19 17:35:00|42.33|39.45|41.93|39.05|42.62|39.74|41.8|38.92|0
1652982000000|2022-05-19 17:40:00|41.91|39.03|41.91|39.03|42.37|39.49|41.63|38.75|0
1652982300000|2022-05-19 17:45:00|41.89|39.01|43.54|40.66|43.56|40.68|41.75|38.87|0
1652982600000|2022-05-19 17:50:00|43.44|40.56|41.7|38.82|43.52|40.64|41.65|38.77|0
1652982900000|2022-05-19 17:55:00|41.6|38.72|40.66|37.78|41.62|38.74|40.15|37.27|0
1652983200000|2022-05-19 18:00:00|40.77|37.89|41.55|38.67|41.73|38.85|40.61|37.73|0
1652983500000|2022-05-19 18:05:00|41.57|38.69|41.68|38.8|42.26|39.38|41.49|38.61|0
1652983800000|2022-05-19 18:10:00|41.61|38.73|41.52|38.64|41.94|39.06|41.01|38.13|0
1652984100000|2022-05-19 18:15:00|41.4|38.52|41.88|39|41.95|39.07|40.99|38.11|0
1652984400000|2022-05-19 18:20:00|41.93|39.05|41.44|38.56|42.17|39.29|41.12|38.24|0
1652984700000|2022-05-19 18:25:00|41.4|38.52|41.25|38.85|41.9|39.36|41.02|38.4|0
1652985000000|2022-05-19 18:30:00|41.29|38.89|41.15|38.75|41.59|39.19|40.77|38.37|0
1652985300000|2022-05-19 18:35:00|41.24|38.84|40.56|38.16|41.59|39.19|40.04|37.64|0
1652985600000|2022-05-19 18:40:00|40.6|38.2|40.21|37.81|41.56|39.16|40.15|37.75|0
1652985900000|2022-05-19 18:45:00|40.15|37.75|38.75|36.35|40.48|38.08|38.75|36.35|0
1652986200000|2022-05-19 18:50:00|38.73|36.33|38.35|35.95|38.99|36.59|38.22|35.82|0
1652986500000|2022-05-19 18:55:00|38.46|36.06|38.5|36.1|39.32|36.92|38.4|36|0
1652986800000|2022-05-19 19:00:00|38.55|36.15|37.97|35.09|38.79|36.39|37.41|34.79|0
1652987100000|2022-05-19 19:05:00|37.9|35.02|39.29|36.41|39.29|36.41|37.82|34.94|0
1652987400000|2022-05-19 19:10:00|39.27|36.39|39.53|36.65|40.11|37.23|39.22|36.34|0
1652987700000|2022-05-19 19:15:00|39.62|36.74|40.34|37.46|40.56|37.68|39.49|36.61|0
1652988000000|2022-05-19 19:20:00|40.29|37.41|41.38|38.5|41.39|38.51|40.29|37.41|0
1652988300000|2022-05-19 19:25:00|41.4|38.52|41.94|39.06|41.97|39.09|40.45|37.57|0
1652988600000|2022-05-19 19:30:00|41.92|39.04|42.13|39.25|42.13|39.25|41.46|38.58|0
1652988900000|2022-05-19 19:35:00|42.15|39.27|42.14|39.26|42.51|39.63|41.42|38.54|0
1652989200000|2022-05-19 19:40:00|42.11|39.23|41.07|38.19|42.42|39.54|40.95|38.07|0
1652989500000|2022-05-19 19:45:00|41.02|38.14|41.55|38.67|42.02|39.14|40.61|37.73|0
1652989800000|2022-05-19 19:50:00|41.69|38.81|40.51|37.63|42.1|39.22|40.51|37.63|0
1652990100000|2022-05-19 19:55:00|40.42|37.54|40.64|37.76|40.69|37.81|39.94|37.06|0
1652990400000|2022-05-19 20:00:00|40.6|37.72|40.7|38.3|41.03|38.63|40.43|37.72|0
1652990700000|2022-05-19 20:05:00|40.68|38.28|40.68|38.28|40.77|38.37|40.4|38|0
1652991000000|2022-05-19 20:10:00|40.65|38.25|40.33|37.93|40.68|38.28|40.28|37.88|0
1652991300000|2022-05-19 20:15:00|40.48|37.68|40.48|37.68|40.71|37.91|40.41|37.61|0
1652991600000|2022-05-19 20:20:00|40.5|37.7|40.62|37.82|40.66|37.86|40.5|37.7|0
1652991900000|2022-05-19 20:25:00|40.61|37.81|40.55|37.75|40.8|38|40.5|37.7|0
1652992200000|2022-05-19 20:30:00|40.52|37.72|40.64|37.84|40.66|37.86|40.41|37.61|0
1652992500000|2022-05-19 20:35:00|40.61|37.81|40.61|37.81|40.68|37.88|40.54|37.74|0
1652992800000|2022-05-19 20:40:00|40.63|37.83|40.52|37.72|40.7|37.9|40.47|37.67|0
1652993100000|2022-05-19 20:45:00|40.54|37.74|40.24|37.44|40.57|37.77|40.22|37.42|0
1652993400000|2022-05-19 20:50:00|40.25|37.45|40.08|37.28|40.34|37.54|40.08|37.28|0
1652993700000|2022-05-19 20:55:00|40.1|37.3|40.41|37.61|40.41|37.61|40.07|37.27|0
1652994000000|2022-05-19 21:00:00|40.32|37.52|40.43|37.63|40.47|37.67|40.32|37.52|0
1652994300000|2022-05-19 21:05:00|40.44|37.64|40.43|37.63|40.44|37.64|40.43|37.63|0
1652994600000|2022-05-19 21:10:00|40.37|37.57|40.4|37.6|40.43|37.63|40.37|37.57|0
1652994900000|2022-05-19 21:15:00|40.41|37.61|40.38|37.58|40.41|37.61|40.37|37.57|0
1652995200000|2022-05-19 21:20:00|40.39|37.59|40.38|37.58|40.39|37.59|40.35|37.55|0
1652995500000|2022-05-19 21:25:00|40.37|37.57|40.38|37.58|40.38|37.58|40.37|37.57|0
1652995800000|2022-05-19 21:30:00|40.39|37.59|40.38|37.58|40.39|37.59|40.38|37.58|0
1652996100000|2022-05-19 21:35:00|40.37|37.57|40.39|37.59|40.4|37.6|40.37|37.57|0
1652996400000|2022-05-19 21:40:00|40.36|37.56|40.34|37.54|40.38|37.58|40.33|37.53|0
1652996700000|2022-05-19 21:45:00|40.35|37.55|40.36|37.56|40.36|37.56|40.35|37.55|0
1652997000000|2022-05-19 21:50:00|40.35|37.55|40.38|37.58|40.4|37.6|40.35|37.55|0
1652997300000|2022-05-19 21:55:00|40.39|37.59|40.39|37.59|40.39|37.59|40.38|37.58|0
1652997600000|2022-05-19 22:00:00|40.29|37.49|39.97|37.17|40.36|37.56|39.92|37.12|0
1652997900000|2022-05-19 22:05:00|40|37.2|39.82|37.02|40|37.2|39.71|36.91|0
1652998200000|2022-05-19 22:10:00|39.81|37.01|39.78|36.98|39.82|37.02|39.75|36.95|0
1652998500000|2022-05-19 22:15:00|39.77|36.97|39.7|36.9|40.07|37.27|39.66|36.86|0
1652998800000|2022-05-19 22:20:00|39.71|36.91|39.73|36.93|39.82|37.02|39.64|36.84|0
1652999100000|2022-05-19 22:25:00|39.7|36.9|39.79|36.99|39.82|37.02|39.59|36.79|0
1652999400000|2022-05-19 22:30:00|39.77|36.97|39.86|37.06|40.09|37.29|39.7|36.9|0
1652999700000|2022-05-19 22:35:00|39.88|37.08|40.04|37.24|40.07|37.27|39.83|37.03|0
1653000000000|2022-05-19 22:40:00|40.07|37.27|40.06|37.26|40.08|37.28|39.99|37.19|0
1653000300000|2022-05-19 22:45:00|40.08|37.28|40.03|37.23|40.14|37.34|40.03|37.23|0
1653000600000|2022-05-19 22:50:00|40.05|37.25|39.96|37.16|40.06|37.26|39.94|37.14|0
1653000900000|2022-05-19 22:55:00|39.94|37.14|39.98|37.18|40.14|37.34|39.92|37.12|0
1653001200000|2022-05-19 23:00:00|39.96|37.16|39.85|37.05|40.05|37.25|39.82|37.02|0
1653001500000|2022-05-19 23:05:00|39.84|37.04|40.03|37.23|40.03|37.23|39.82|37.02|0
1653001800000|2022-05-19 23:10:00|40.01|37.21|40.18|37.38|40.21|37.41|39.95|37.15|0
1653002100000|2022-05-19 23:15:00|40.23|37.43|40.16|37.36|40.27|37.47|40.14|37.34|0
1653002400000|2022-05-19 23:20:00|40.14|37.34|40.11|37.31|40.23|37.43|40.07|37.27|0
1653002700000|2022-05-19 23:25:00|40.09|37.29|39.84|37.04|40.13|37.33|39.75|36.95|0
1653003000000|2022-05-19 23:30:00|39.81|37.01|39.77|36.97|39.86|37.06|39.72|36.92|0
1653003300000|2022-05-19 23:35:00|39.76|36.96|39.72|36.92|39.79|36.99|39.65|36.85|0
1653003600000|2022-05-19 23:40:00|39.71|36.91|39.63|36.83|39.73|36.93|39.54|36.74|0
1653003900000|2022-05-19 23:45:00|39.61|36.81|39.38|36.58|39.69|36.89|39.38|36.58|0
1653004200000|2022-05-19 23:50:00|39.4|36.6|39.4|36.6|39.54|36.74|39.29|36.49|0
1653004500000|2022-05-19 23:55:00|39.41|36.61|39.49|36.69|39.53|36.73|39.38|36.58|0
1653004800000|2022-05-20 00:00:00|39.42|36.62|39.22|36.42|39.46|36.66|39.15|36.35|0
1653005100000|2022-05-20 00:05:00|39.2|36.4|39.1|36.3|39.33|36.53|38.95|36.15|0
1653005400000|2022-05-20 00:10:00|39.08|36.28|38.88|36.08|39.09|36.29|38.82|36.02|0
1653005700000|2022-05-20 00:15:00|38.86|36.06|38.95|36.15|38.97|36.17|38.59|35.79|0
1653006000000|2022-05-20 00:20:00|38.98|36.18|38.9|36.1|39.01|36.21|38.83|36.03|0
1653006300000|2022-05-20 00:25:00|38.89|36.09|38.83|36.03|39.03|36.23|38.82|36.02|0
1653006600000|2022-05-20 00:30:00|38.81|36.01|38.59|35.79|38.81|36.01|38.59|35.79|0
1653006900000|2022-05-20 00:35:00|38.61|35.81|38.5|35.7|38.7|35.9|38.35|35.55|0
1653007200000|2022-05-20 00:40:00|38.48|35.68|38.17|35.37|38.52|35.72|38.14|35.34|0
1653007500000|2022-05-20 00:45:00|38.14|35.34|38.25|35.45|38.31|35.51|38.1|35.3|0
1653007800000|2022-05-20 00:50:00|38.27|35.47|38.51|35.71|38.62|35.82|38.25|35.45|0
1653008100000|2022-05-20 00:55:00|38.53|35.73|38.53|35.73|38.66|35.86|38.4|35.6|0
1653008400000|2022-05-20 01:00:00|38.56|35.76|38.53|35.73|38.64|35.84|38.48|35.68|0
1653008700000|2022-05-20 01:05:00|38.5|35.7|38.37|35.57|38.55|35.75|38.37|35.57|0
1653009000000|2022-05-20 01:10:00|38.39|35.59|38.35|35.55|38.39|35.59|38.24|35.44|0
1653009300000|2022-05-20 01:15:00|38.32|35.52|37.95|35.15|38.37|35.57|37.91|35.11|0
1653009600000|2022-05-20 01:20:00|37.93|35.13|37.86|35.06|38.08|35.28|37.84|35.04|0
1653009900000|2022-05-20 01:25:00|37.82|35.02|37.54|34.74|37.82|35.02|37.5|34.7|0
1653010200000|2022-05-20 01:30:00|37.56|34.76|37.28|34.48|37.6|34.8|37.2|34.4|0
1653010500000|2022-05-20 01:35:00|37.26|34.46|37.37|34.57|37.64|34.84|37.24|34.44|0
1653010800000|2022-05-20 01:40:00|37.32|34.52|37.34|34.54|37.41|34.61|37.22|34.42|0
1653011100000|2022-05-20 01:45:00|37.35|34.55|37.53|34.73|37.55|34.75|37.32|34.52|0
1653011400000|2022-05-20 01:50:00|37.51|34.71|37.38|34.58|37.58|34.78|37.36|34.56|0
1653011700000|2022-05-20 01:55:00|37.36|34.56|37.51|34.71|37.55|34.75|37.27|34.47|0
1653012000000|2022-05-20 02:00:00|37.52|34.72|37.7|34.9|37.75|34.95|37.49|34.69|0
1653012300000|2022-05-20 02:05:00|37.66|34.86|37.89|35.09|37.89|35.09|37.59|34.79|0
1653012600000|2022-05-20 02:10:00|37.93|35.13|38.3|35.5|38.32|35.52|37.93|35.13|0
1653012900000|2022-05-20 02:15:00|38.31|35.51|38.06|35.26|38.32|35.52|37.93|35.13|0
1653013200000|2022-05-20 02:20:00|38.04|35.24|37.96|35.16|38.04|35.24|37.89|35.09|0
1653013500000|2022-05-20 02:25:00|37.95|35.15|37.84|35.04|38.01|35.21|37.8|35|0
1653013800000|2022-05-20 02:30:00|37.83|35.03|38.02|35.22|38.15|35.35|37.8|35|0
1653014100000|2022-05-20 02:35:00|38.03|35.23|38.02|35.22|38.05|35.25|37.95|35.15|0
1653014400000|2022-05-20 02:40:00|38.01|35.21|37.9|35.1|38.07|35.27|37.88|35.08|0
1653014700000|2022-05-20 02:45:00|37.88|35.08|37.38|34.58|37.88|35.08|37.36|34.56|0
1653015000000|2022-05-20 02:50:00|37.36|34.56|37.42|34.62|37.47|34.67|37.34|34.54|0
1653015300000|2022-05-20 02:55:00|37.4|34.6|37.4|34.6|37.55|34.75|37.38|34.58|0
1653015600000|2022-05-20 03:00:00|37.42|34.62|37.57|34.77|37.57|34.77|37.42|34.62|0
1653015900000|2022-05-20 03:05:00|37.59|34.79|37.6|34.8|37.63|34.83|37.5|34.7|0
1653016200000|2022-05-20 03:10:00|37.61|34.81|37.78|34.98|37.89|35.09|37.59|34.79|0
1653016500000|2022-05-20 03:15:00|37.77|34.97|37.73|34.93|37.8|35|37.69|34.89|0
1653016800000|2022-05-20 03:20:00|37.76|34.96|37.57|34.77|37.76|34.96|37.56|34.76|0
1653017100000|2022-05-20 03:25:00|37.56|34.76|37.64|34.84|37.66|34.86|37.52|34.72|0
1653017400000|2022-05-20 03:30:00|37.63|34.83|37.69|34.89|37.73|34.93|37.62|34.82|0
1653017700000|2022-05-20 03:35:00|37.7|34.9|37.45|34.65|37.71|34.91|37.34|34.54|0
1653018000000|2022-05-20 03:40:00|37.47|34.67|37.57|34.77|37.64|34.84|37.43|34.63|0
1653018300000|2022-05-20 03:45:00|37.6|34.8|37.66|34.86|37.67|34.87|37.52|34.72|0
1653018600000|2022-05-20 03:50:00|37.67|34.87|37.83|35.03|37.97|35.17|37.59|34.79|0
1653018900000|2022-05-20 03:55:00|37.81|35.01|37.76|34.96|37.83|35.03|37.71|34.91|0
1653019200000|2022-05-20 04:00:00|37.83|35.03|37.59|34.79|37.86|35.06|37.59|34.79|0
1653019500000|2022-05-20 04:05:00|37.6|34.8|37.41|34.61|37.61|34.81|37.35|34.55|0
1653019800000|2022-05-20 04:10:00|37.4|34.6|37.41|34.61|37.41|34.61|37.22|34.42|0
1653020100000|2022-05-20 04:15:00|37.39|34.59|37.26|34.46|37.46|34.66|37.24|34.44|0
1653020400000|2022-05-20 04:20:00|37.28|34.48|37.17|34.37|37.39|34.59|37.17|34.37|0
1653020700000|2022-05-20 04:25:00|37.15|34.35|37.02|34.22|37.15|34.35|36.95|34.15|0
1653021000000|2022-05-20 04:30:00|37.05|34.25|37.19|34.39|37.23|34.43|37.05|34.25|0
1653021300000|2022-05-20 04:35:00|37.18|34.38|37.17|34.37|37.23|34.43|37.11|34.31|0
1653021600000|2022-05-20 04:40:00|37.19|34.39|37.17|34.37|37.26|34.46|37.15|34.35|0
1653021900000|2022-05-20 04:45:00|37.15|34.35|37.21|34.41|37.23|34.43|37.08|34.28|0
1653022200000|2022-05-20 04:50:00|37.19|34.39|37.14|34.34|37.23|34.43|37.14|34.34|0
1653022500000|2022-05-20 04:55:00|37.16|34.36|37.01|34.21|37.2|34.4|37.01|34.21|0
1653022800000|2022-05-20 05:00:00|37.03|34.23|37.3|34.5|37.36|34.56|36.97|34.17|0
1653023100000|2022-05-20 05:05:00|37.29|34.49|36.9|34.1|37.33|34.53|36.75|33.95|0
1653023400000|2022-05-20 05:10:00|36.91|34.11|36.87|34.07|36.94|34.14|36.78|33.98|0
1653023700000|2022-05-20 05:15:00|36.89|34.09|36.96|34.16|37.17|34.37|36.81|34.01|0
1653024000000|2022-05-20 05:20:00|36.95|34.15|36.97|34.17|37.04|34.24|36.8|34|0
1653024300000|2022-05-20 05:25:00|36.98|34.18|36.93|34.13|37.04|34.24|36.82|34.02|0
1653024600000|2022-05-20 05:30:00|36.89|34.09|36.91|34.11|36.99|34.19|36.8|34|0
1653024900000|2022-05-20 05:35:00|36.93|34.13|36.8|34|37.01|34.21|36.76|33.96|0
1653025200000|2022-05-20 05:40:00|36.78|33.98|36.8|34|36.86|34.06|36.67|33.87|0
1653025500000|2022-05-20 05:45:00|36.77|33.97|36.79|33.99|36.92|34.12|36.75|33.95|0
1653025800000|2022-05-20 05:50:00|36.83|34.03|36.54|33.74|36.83|34.03|36.43|33.63|0
1653026100000|2022-05-20 05:55:00|36.58|33.78|36.77|33.97|36.79|33.99|36.58|33.78|0
1653026400000|2022-05-20 06:00:00|36.75|33.95|36.88|34.08|37.02|34.22|36.66|33.86|0
1653026700000|2022-05-20 06:05:00|36.91|34.11|36.87|34.07|37.1|34.3|36.81|34.01|0
1653027000000|2022-05-20 06:10:00|36.85|34.05|36.92|34.12|36.95|34.15|36.47|33.67|0
1653027300000|2022-05-20 06:15:00|37.02|34.22|37.01|34.21|37.1|34.3|36.91|34.11|0
1653027600000|2022-05-20 06:20:00|37.02|34.22|36.91|34.11|37.08|34.28|36.89|34.09|0
1653027900000|2022-05-20 06:25:00|36.89|34.09|37.52|34.72|37.61|34.81|36.89|34.09|0
1653028200000|2022-05-20 06:30:00|37.57|34.77|37.41|34.61|37.72|34.92|37.37|34.57|0
1653028500000|2022-05-20 06:35:00|37.39|34.59|37.55|34.75|37.67|34.87|37.35|34.55|0
1653028800000|2022-05-20 06:40:00|37.54|34.74|37.38|34.58|37.67|34.87|37.38|34.58|0
1653029100000|2022-05-20 06:45:00|37.39|34.59|37.62|34.82|37.73|34.93|37.35|34.55|0
1653029400000|2022-05-20 06:50:00|37.6|34.8|37.93|35.13|37.93|35.13|37.56|34.76|0
1653029700000|2022-05-20 06:55:00|37.86|35.06|38.25|35.45|38.67|35.87|37.58|34.78|0
1653030000000|2022-05-20 07:00:00|38.27|35.47|38.28|35.48|38.53|35.73|38.18|35.38|0
1653030300000|2022-05-20 07:05:00|38.07|35.67|37.64|35.24|38.13|35.73|37.33|34.93|0
1653030600000|2022-05-20 07:10:00|37.65|35.25|37.21|34.81|37.69|35.29|37.15|34.75|0
1653030900000|2022-05-20 07:15:00|37.22|34.82|36.98|34.58|37.22|34.82|36.71|34.31|0
1653031200000|2022-05-20 07:20:00|36.96|34.56|37.02|34.62|37.1|34.7|36.75|34.35|0
1653031500000|2022-05-20 07:25:00|37.01|34.61|36.98|34.58|37.14|34.74|36.79|34.39|0
1653031800000|2022-05-20 07:30:00|36.96|34.56|36.44|34.04|37.15|34.75|36.43|34.03|0
1653032100000|2022-05-20 07:35:00|36.45|34.05|35.95|33.55|36.86|34.46|35.76|33.36|0
1653032400000|2022-05-20 07:40:00|35.97|33.57|35.84|33.44|36.07|33.67|35.7|33.3|0
1653032700000|2022-05-20 07:45:00|35.86|33.46|35.68|33.28|35.95|33.55|35.68|33.28|0
1653033000000|2022-05-20 07:50:00|35.7|33.3|35.74|33.34|35.89|33.49|35.68|33.28|0
1653033300000|2022-05-20 07:55:00|35.76|33.36|35.98|33.58|36.1|33.7|35.68|33.28|0
1653033600000|2022-05-20 08:00:00|35.99|33.59|36.18|33.78|36.23|33.83|35.92|33.52|0
1653033900000|2022-05-20 08:05:00|36.19|33.79|36.13|33.73|36.23|33.83|36.02|33.62|0
1653034200000|2022-05-20 08:10:00|36.08|33.68|36.41|34.01|36.63|34.23|36.04|33.64|0
1653034500000|2022-05-20 08:15:00|36.42|34.02|36.25|33.85|36.48|34.08|36.25|33.85|0
1653034800000|2022-05-20 08:20:00|36.23|33.83|36|33.6|36.25|33.85|35.95|33.55|0
1653035100000|2022-05-20 08:25:00|35.97|33.57|35.79|33.39|36.1|33.7|35.79|33.39|0
1653035400000|2022-05-20 08:30:00|35.77|33.37|35.47|33.07|35.77|33.37|35.44|33.04|0
1653035700000|2022-05-20 08:35:00|35.45|33.05|35.45|33.05|35.66|33.26|35.43|33.03|0
1653036000000|2022-05-20 08:40:00|35.43|33.03|35.23|32.83|35.51|33.11|35.21|32.81|0
1653036300000|2022-05-20 08:45:00|35.25|32.85|35.57|33.17|35.57|33.17|35.19|32.79|0
1653036600000|2022-05-20 08:50:00|35.59|33.19|35.59|33.19|35.65|33.25|35.52|33.12|0
1653036900000|2022-05-20 08:55:00|35.57|33.17|35.61|33.21|35.68|33.28|35.51|33.11|0
1653037200000|2022-05-20 09:00:00|35.63|33.23|35.4|33|35.77|33.37|35.36|32.96|0
1653037500000|2022-05-20 09:05:00|35.42|33.02|35.3|32.9|35.48|33.08|35.27|32.87|0
1653037800000|2022-05-20 09:10:00|35.28|32.88|35.14|32.74|35.44|33.04|35.07|32.67|0
1653038100000|2022-05-20 09:15:00|35.13|32.73|35.07|32.67|35.2|32.8|34.95|32.55|0
1653038400000|2022-05-20 09:20:00|35.08|32.68|35.49|33.09|35.49|33.09|35.04|32.64|0
1653038700000|2022-05-20 09:25:00|35.44|33.04|35.87|33.47|35.93|33.53|35.21|32.81|0
1653039000000|2022-05-20 09:30:00|35.89|33.49|36.12|33.72|36.13|33.73|35.89|33.49|0
1653039300000|2022-05-20 09:35:00|36.16|33.76|36.12|33.72|36.2|33.8|36.1|33.7|0
1653039600000|2022-05-20 09:40:00|36.13|33.73|36.51|34.11|36.56|34.16|36.1|33.7|0
1653039900000|2022-05-20 09:45:00|36.53|34.13|36.45|34.05|36.58|34.18|36.38|33.98|0
1653040200000|2022-05-20 09:50:00|36.38|33.98|36.32|33.92|36.48|34.08|36.32|33.92|0
1653040500000|2022-05-20 09:55:00|36.3|33.9|36.42|34.02|36.42|34.02|36.28|33.88|0
1653040800000|2022-05-20 10:00:00|36.44|34.04|36.38|33.98|36.5|34.1|36.34|33.94|0
1653041100000|2022-05-20 10:05:00|36.37|33.97|36.12|33.72|36.41|34.01|36.12|33.72|0
1653041400000|2022-05-20 10:10:00|36.13|33.73|36.19|33.79|36.25|33.85|36.08|33.68|0
1653041700000|2022-05-20 10:15:00|36.17|33.77|36.3|33.9|36.56|34.16|36.17|33.77|0
1653042000000|2022-05-20 10:20:00|36.27|33.87|36.06|33.66|36.35|33.95|36.04|33.64|0
1653042300000|2022-05-20 10:25:00|36.04|33.64|36.16|33.76|36.16|33.76|36.04|33.64|0
1653042600000|2022-05-20 10:30:00|36.14|33.74|36.19|33.79|36.28|33.88|36.11|33.71|0
1653042900000|2022-05-20 10:35:00|36.18|33.78|36.35|33.95|36.41|34.01|36.18|33.78|0
1653043200000|2022-05-20 10:40:00|36.36|33.96|36.27|33.87|36.36|33.96|36.22|33.82|0
1653043500000|2022-05-20 10:45:00|36.22|33.82|36.24|33.84|36.38|33.98|36.13|33.73|0
1653043800000|2022-05-20 10:50:00|36.26|33.86|36.55|34.15|36.57|34.17|36.17|33.77|0
1653044100000|2022-05-20 10:55:00|36.5|34.1|36.4|34|36.52|34.12|36.29|33.89|0
1653044400000|2022-05-20 11:00:00|36.38|33.98|36.52|34.12|36.68|34.28|36.38|33.98|0
1653044700000|2022-05-20 11:05:00|36.56|34.16|36.74|34.34|36.81|34.41|36.56|34.16|0
1653045000000|2022-05-20 11:10:00|36.77|34.37|36.58|34.18|36.83|34.43|36.58|34.18|0
1653045300000|2022-05-20 11:15:00|36.56|34.16|36.49|34.09|36.56|34.16|36.41|34.01|0
1653045600000|2022-05-20 11:20:00|36.48|34.08|36.58|34.18|36.66|34.26|36.37|33.97|0
1653045900000|2022-05-20 11:25:00|36.59|34.19|36.63|34.23|36.7|34.3|36.53|34.13|0
1653046200000|2022-05-20 11:30:00|36.62|34.22|36.3|33.9|36.62|34.22|36.28|33.88|0
1653046500000|2022-05-20 11:35:00|36.32|33.92|36.39|33.99|36.39|33.99|36.28|33.88|0
1653046800000|2022-05-20 11:40:00|36.4|34|36.42|34.02|36.53|34.13|36.3|33.9|0
1653047100000|2022-05-20 11:45:00|36.4|34|36.21|33.81|36.4|34|36.21|33.81|0
1653047400000|2022-05-20 11:50:00|36.19|33.79|35.72|33.32|36.23|33.83|35.72|33.32|0
1653047700000|2022-05-20 11:55:00|35.7|33.3|36.11|33.71|36.15|33.75|35.63|33.23|0
1653048000000|2022-05-20 12:00:00|36.13|33.73|36.17|33.77|36.27|33.87|35.98|33.58|0
1653048300000|2022-05-20 12:05:00|36.14|33.74|36.18|33.78|36.21|33.81|35.98|33.58|0
1653048600000|2022-05-20 12:10:00|36.16|33.76|36.41|34.01|36.45|34.05|36.14|33.74|0
1653048900000|2022-05-20 12:15:00|36.39|33.99|36.39|33.99|36.46|34.06|36.31|33.91|0
1653049200000|2022-05-20 12:20:00|36.37|33.97|36.39|33.99|36.43|34.03|36.2|33.8|0
1653049500000|2022-05-20 12:25:00|36.37|33.97|36.24|33.84|36.45|34.05|36.18|33.78|0
1653049800000|2022-05-20 12:30:00|36.26|33.86|36.4|34|36.45|34.05|36.18|33.78|0
1653050100000|2022-05-20 12:35:00|36.36|33.96|36.26|33.86|36.4|34|36.11|33.71|0
1653050400000|2022-05-20 12:40:00|36.28|33.88|36.67|34.27|36.74|34.34|36.28|33.88|0
1653050700000|2022-05-20 12:45:00|36.66|34.26|36.92|34.52|37.01|34.61|36.57|34.17|0
1653051000000|2022-05-20 12:50:00|36.94|34.54|37.43|35.03|37.6|35.2|36.56|34.16|0
1653051300000|2022-05-20 12:55:00|37.47|35.07|37.06|34.66|37.51|35.11|37.04|34.64|0
1653051600000|2022-05-20 13:00:00|37.04|34.64|36.98|34.58|37.17|34.77|36.91|34.51|0
1653051900000|2022-05-20 13:05:00|37|34.6|37.2|34.8|37.23|34.83|36.98|34.58|0
1653052200000|2022-05-20 13:10:00|37.21|34.81|36.97|34.57|37.25|34.85|36.91|34.51|0
1653052500000|2022-05-20 13:15:00|36.99|34.59|37.05|34.65|37.18|34.78|36.89|34.49|0
1653052800000|2022-05-20 13:20:00|37.08|34.68|36.95|34.55|37.14|34.74|36.77|34.37|0
1653053100000|2022-05-20 13:25:00|36.82|34.42|37.07|34.67|37.09|34.69|36.45|34.05|0
1653053400000|2022-05-20 13:30:00|37.14|34.74|37.45|35.05|37.61|35.21|36.78|34.38|0
1653053700000|2022-05-20 13:35:00|37.5|35.1|37.37|34.97|38.45|36.05|37.17|34.77|0
1653054000000|2022-05-20 13:40:00|37.45|35.05|36.85|34.45|37.69|35.29|36.62|34.22|0
1653054300000|2022-05-20 13:45:00|36.82|34.42|37.7|35.3|37.99|35.59|36.64|34.24|0
1653054600000|2022-05-20 13:50:00|37.73|35.33|36.41|34.01|37.9|35.5|36.28|33.88|0
1653054900000|2022-05-20 13:55:00|36.43|34.03|36.51|34.11|37.04|34.64|36.28|33.88|0
1653055200000|2022-05-20 14:00:00|36.55|34.15|36.95|34.55|37.21|34.81|36.22|33.82|0
1653055500000|2022-05-20 14:05:00|36.88|34.48|38.85|36.45|38.97|36.57|36.88|34.48|0
1653055800000|2022-05-20 14:10:00|38.84|36.44|38.84|36.44|39.12|36.72|38.67|36.27|0
1653056100000|2022-05-20 14:15:00|38.72|36.32|38.74|36.34|38.92|36.52|38.3|35.9|0
1653056400000|2022-05-20 14:20:00|38.76|36.36|39.18|36.3|39.5|37.1|38.69|36.28|0
1653056700000|2022-05-20 14:25:00|39.15|36.27|38.64|35.76|39.42|36.54|38.45|35.57|0
1653057000000|2022-05-20 14:30:00|38.71|35.83|39.13|36.25|39.24|36.36|38.6|35.72|0
1653057300000|2022-05-20 14:35:00|39.17|36.29|39|36.12|39.53|36.65|38.57|35.69|0
1653057600000|2022-05-20 14:40:00|38.99|36.11|38.57|35.69|39.12|36.24|38.39|35.51|0
1653057900000|2022-05-20 14:45:00|38.56|35.68|39.23|36.35|39.39|36.51|38.41|35.53|0
1653058200000|2022-05-20 14:50:00|39.25|36.37|40.48|37.6|40.48|37.6|39.14|36.26|0
1653058500000|2022-05-20 14:55:00|40.46|37.58|41.44|38.56|41.44|38.56|40.34|37.46|0
1653058800000|2022-05-20 15:00:00|41.39|38.51|41.46|38.58|41.53|38.65|41.06|38.18|0
1653059100000|2022-05-20 15:05:00|41.34|38.46|41.98|39.1|42.2|39.32|41.22|38.34|0
1653059400000|2022-05-20 15:10:00|42.03|39.15|43.09|40.21|43.44|40.56|41.93|39.05|0
1653059700000|2022-05-20 15:15:00|43.17|40.29|42.99|40.11|44.89|42.01|42.26|39.38|0
1653060000000|2022-05-20 15:20:00|42.94|40.06|43.31|40.43|43.38|40.5|42.94|40.06|0
1653060300000|2022-05-20 15:25:00|43.36|40.48|41.87|38.99|43.36|40.48|41.32|38.44|0
1653060600000|2022-05-20 15:30:00|41.89|39.01|41.37|38.49|41.99|39.11|41.06|38.18|0
1653060900000|2022-05-20 15:35:00|41.32|38.44|42.23|39.35|42.49|39.61|41.32|38.44|0
1653061200000|2022-05-20 15:40:00|42.13|39.25|42.42|39.54|42.42|39.54|41.46|38.58|0
1653061500000|2022-05-20 15:45:00|42.43|39.55|41.69|38.81|42.43|39.55|41.61|38.73|0
1653061800000|2022-05-20 15:50:00|41.72|38.84|42.03|39.15|42.18|39.3|41.27|38.39|0
1653062100000|2022-05-20 15:55:00|41.98|39.1|42.21|39.33|42.29|39.41|41.5|38.62|0
1653062400000|2022-05-20 16:00:00|42.27|39.39|42.55|39.67|42.77|39.89|42.1|39.22|0
1653062700000|2022-05-20 16:05:00|42.57|39.69|43.98|41.1|43.98|41.1|42.24|39.36|0
1653063000000|2022-05-20 16:10:00|44.06|41.18|43.76|40.88|44.81|41.93|43.51|40.63|0
1653063300000|2022-05-20 16:15:00|43.68|40.8|44.61|41.73|44.86|41.98|43.66|40.78|0
1653063600000|2022-05-20 16:20:00|44.67|41.79|44.76|41.88|45.37|42.49|44.26|41.38|0
1653063900000|2022-05-20 16:25:00|44.73|41.85|45.16|42.28|45.5|42.62|44.73|41.85|0
1653064200000|2022-05-20 16:30:00|45.14|42.26|45.62|42.74|45.62|42.74|44.76|41.88|0
1653064500000|2022-05-20 16:35:00|45.67|42.79|46.21|43.33|46.5|43.62|45.62|42.74|0
1653064800000|2022-05-20 16:40:00|46.27|43.39|47.21|44.33|47.21|44.33|46.27|43.39|0
1653065100000|2022-05-20 16:45:00|47.24|44.36|46.6|43.72|48.42|45.54|46.51|43.63|0
1653065400000|2022-05-20 16:50:00|46.57|43.69|47.39|44.51|47.6|44.72|46.57|43.69|0
1653065700000|2022-05-20 16:55:00|47.38|44.5|47.07|44.19|47.41|44.53|46.47|43.59|0
1653066000000|2022-05-20 17:00:00|47.02|44.14|48.05|45.17|48.27|45.39|47.02|44.14|0
1653066300000|2022-05-20 17:05:00|48.34|45.46|49.47|46.59|49.64|46.76|48.23|45.35|0
1653066600000|2022-05-20 17:10:00|49.5|46.62|49.97|47.09|50.2|47.32|49.07|46.19|0
1653066900000|2022-05-20 17:15:00|49.95|47.07|50.53|47.65|50.53|47.65|49.81|46.93|0
1653067200000|2022-05-20 17:20:00|50.44|47.56|50.64|47.76|50.83|47.95|50.08|47.2|0
1653067500000|2022-05-20 17:25:00|50.69|47.81|51.11|48.23|51.19|48.31|50.57|47.69|0
1653067800000|2022-05-20 17:30:00|51.14|48.26|48.77|45.89|51.25|48.37|48.69|45.81|0
1653068100000|2022-05-20 17:35:00|48.74|45.86|48.95|46.07|49.44|46.56|48.28|45.4|0
1653068400000|2022-05-20 17:40:00|49.01|46.13|48.46|45.58|49.47|46.59|48.36|45.48|0
1653068700000|2022-05-20 17:45:00|48.52|45.64|48.25|45.37|48.88|46|47.61|44.73|0
1653069000000|2022-05-20 17:50:00|48.33|45.45|47.71|44.83|48.89|46.01|47.35|44.47|0
1653069300000|2022-05-20 17:55:00|47.82|44.94|47.9|45.02|48.22|45.34|47.45|44.57|0
1653069600000|2022-05-20 18:00:00|47.96|45.08|47.86|44.98|48.08|45.2|47.23|44.35|0
1653069900000|2022-05-20 18:05:00|47.94|45.06|48.32|45.44|49.01|46.13|47.94|45.06|0
1653070200000|2022-05-20 18:10:00|48.26|45.38|48.42|45.54|48.58|45.7|47.81|44.93|0
1653070500000|2022-05-20 18:15:00|48.45|45.57|48.93|46.05|49.42|46.54|48.07|45.19|0
1653070800000|2022-05-20 18:20:00|48.99|46.11|48.88|46|49.51|46.63|48.42|45.54|0
1653071100000|2022-05-20 18:25:00|48.93|46.05|48.58|45.7|49.2|46.32|48.5|45.62|0
1653071400000|2022-05-20 18:30:00|48.68|45.8|49.44|46.56|49.75|46.87|48.31|45.43|0
1653071700000|2022-05-20 18:35:00|49.55|46.67|49.11|46.23|49.58|46.7|48.71|45.83|0
1653072000000|2022-05-20 18:40:00|49.2|46.32|47.77|44.89|49.25|46.37|47.77|44.89|0
1653072300000|2022-05-20 18:45:00|47.87|44.99|47.71|44.83|48.62|45.74|47.58|44.7|0
1653072600000|2022-05-20 18:50:00|47.69|44.81|46.69|43.81|48|45.12|46.14|43.26|0
1653072900000|2022-05-20 18:55:00|46.79|43.91|46.95|44.07|47.44|44.56|46.52|43.64|0
1653073200000|2022-05-20 19:00:00|46.92|44.04|47.63|44.75|47.82|44.94|46.38|43.5|0
1653073500000|2022-05-20 19:05:00|47.55|44.67|47.9|45.02|48.19|45.31|47.34|44.46|0
1653073800000|2022-05-20 19:10:00|47.93|45.05|47.82|44.94|48.22|45.34|47.71|44.83|0
1653074100000|2022-05-20 19:15:00|47.76|44.88|47.07|44.19|47.82|44.94|46.73|43.85|0
1653074400000|2022-05-20 19:20:00|47.05|44.17|46.02|43.14|47.05|44.17|45.45|42.57|0
1653074700000|2022-05-20 19:25:00|45.91|43.03|44.44|41.56|46.25|43.37|44.41|41.53|0
1653075000000|2022-05-20 19:30:00|44.41|41.53|43.49|40.61|45.19|42.31|43.37|40.49|0
1653075300000|2022-05-20 19:35:00|43.59|40.71|42.64|39.76|43.81|40.93|41.92|39.04|0
1653075600000|2022-05-20 19:40:00|42.61|39.73|41.87|38.99|44.56|41.68|40.95|38.07|0
1653075900000|2022-05-20 19:45:00|41.8|38.92|41.83|38.47|42.83|39.95|41.64|38.28|0
1653076200000|2022-05-20 19:50:00|41.33|37.97|41.31|37.95|42.06|38.7|40.74|37.38|0
1653076500000|2022-05-20 19:55:00|41.15|37.79|40.6|37.24|41.62|38.26|40.41|37.05|0
1653076800000|2022-05-20 20:00:00|40.71|37.35|41.86|38.5|41.93|38.57|40.12|36.76|0
1653077100000|2022-05-20 20:05:00|41.72|38.36|42.3|38.94|42.4|39.04|41.65|38.29|0
1653077400000|2022-05-20 20:10:00|42.26|38.9|41.54|39.14|42.3|39.66|41.54|38.9|0
1653289500000|2022-05-23 07:05:00|36.11|33.23|35.87|32.99|36.34|33.46|35.87|32.99|0
1653289800000|2022-05-23 07:10:00|35.85|32.97|35.97|33.09|36.21|33.33|35.72|32.84|0
1653290100000|2022-05-23 07:15:00|35.96|33.08|35.9|33.02|36.16|33.28|35.84|32.96|0
1653290400000|2022-05-23 07:20:00|35.93|33.05|36.15|33.27|36.29|33.41|35.87|32.99|0
1653290700000|2022-05-23 07:25:00|36.23|33.35|36.15|33.27|36.23|33.35|35.92|33.04|0
1653291000000|2022-05-23 07:30:00|36.22|33.34|36.12|33.24|36.54|33.66|35.84|32.96|0
1653291300000|2022-05-23 07:35:00|36.11|33.23|36.24|33.36|36.4|33.52|36.01|33.13|0
1653291600000|2022-05-23 07:40:00|36.22|33.34|36.91|34.03|36.91|34.03|36.22|33.34|0
1653291900000|2022-05-23 07:45:00|36.93|34.05|36.73|33.85|36.93|34.05|36.64|33.76|0
1653292200000|2022-05-23 07:50:00|36.74|33.86|36.47|33.59|36.75|33.87|36.47|33.59|0
1653292500000|2022-05-23 07:55:00|36.5|33.62|36.36|33.48|36.53|33.65|36.29|33.41|0
1653292800000|2022-05-23 08:00:00|36.34|33.46|36.84|33.96|36.84|33.96|35.79|32.91|0
1653293100000|2022-05-23 08:05:00|36.83|33.95|37.15|34.27|37.22|34.34|36.78|33.9|0
1653293400000|2022-05-23 08:10:00|37.16|34.28|37.86|34.98|37.86|34.98|37.05|34.17|0
1653293700000|2022-05-23 08:15:00|37.85|34.97|38.35|35.47|38.35|35.47|37.85|34.97|0
1653294000000|2022-05-23 08:20:00|38.38|35.5|37.89|35.01|38.38|35.5|37.85|34.97|0
1653294300000|2022-05-23 08:25:00|37.9|35.02|37.71|34.83|37.97|35.09|37.63|34.75|0
1653294600000|2022-05-23 08:30:00|37.72|34.84|38.19|35.31|38.22|35.34|37.68|34.8|0
1653294900000|2022-05-23 08:35:00|38.21|35.33|38.52|35.64|38.68|35.8|38.21|35.33|0
1653295200000|2022-05-23 08:40:00|38.53|35.65|38.44|35.56|38.55|35.67|36.47|33.59|0
1653295500000|2022-05-23 08:45:00|38.46|35.58|38.05|35.65|38.48|35.96|37.92|35.37|0
1653295800000|2022-05-23 08:50:00|38.06|35.66|37.93|35.53|38.23|35.83|37.81|35.41|0
1653296100000|2022-05-23 08:55:00|37.89|35.49|37.74|35.34|37.94|35.54|37.6|35.2|0
1653296400000|2022-05-23 09:00:00|37.71|35.31|37.83|35.43|38.16|35.76|37.64|35.24|0
1653296700000|2022-05-23 09:05:00|37.87|35.47|37.9|35.5|38.05|35.65|37.68|35.28|0
1653297000000|2022-05-23 09:10:00|37.94|35.54|37.72|35.32|37.94|35.54|37.54|35.14|0
1653297300000|2022-05-23 09:15:00|37.71|35.31|37.75|35.35|38.1|35.7|37.71|35.31|0
1653297600000|2022-05-23 09:20:00|37.7|35.3|37.56|35.16|37.74|35.34|37.52|35.12|0
1653297900000|2022-05-23 09:25:00|37.55|35.15|37.15|34.75|37.6|35.2|37.11|34.71|0
1653298200000|2022-05-23 09:30:00|37.1|34.7|37.04|34.64|37.21|34.81|36.96|34.56|0
1653298500000|2022-05-23 09:35:00|37.09|34.69|36.74|34.34|37.11|34.71|36.58|34.18|0
1653298800000|2022-05-23 09:40:00|36.73|34.33|36.89|34.49|36.92|34.52|36.69|34.29|0
1653299100000|2022-05-23 09:45:00|36.9|34.5|37.19|34.79|37.23|34.83|36.89|34.49|0
1653299400000|2022-05-23 09:50:00|37.21|34.81|37.13|34.73|37.21|34.81|36.97|34.57|0
1653299700000|2022-05-23 09:55:00|37.14|34.74|37.42|35.02|37.68|35.28|37.14|34.74|0
1653300000000|2022-05-23 10:00:00|37.41|35.01|37.42|35.02|37.52|35.12|37.32|34.92|0
1653300300000|2022-05-23 10:05:00|37.43|35.03|37.33|34.93|37.54|35.14|37.26|34.86|0
1653300600000|2022-05-23 10:10:00|37.34|34.94|36.92|34.52|37.34|34.94|36.88|34.48|0
1653300900000|2022-05-23 10:15:00|36.9|34.5|37.19|34.79|37.19|34.79|36.9|34.5|0
1653301200000|2022-05-23 10:20:00|37.24|34.84|37.26|34.86|37.41|35.01|37.14|34.74|0
1653301500000|2022-05-23 10:25:00|37.27|34.87|36.94|34.54|37.29|34.89|36.92|34.52|0
1653301800000|2022-05-23 10:30:00|36.91|34.51|36.62|34.22|36.93|34.53|36.62|34.22|0
1653302100000|2022-05-23 10:35:00|36.58|34.18|36.53|34.13|36.81|34.41|36.51|34.11|0
1653302400000|2022-05-23 10:40:00|36.52|34.12|36.4|34|36.69|34.29|36.32|33.92|0
1653302700000|2022-05-23 10:45:00|36.38|33.98|36.23|33.83|36.49|34.09|35.94|33.54|0
1653303000000|2022-05-23 10:50:00|36.2|33.8|36|33.6|36.36|33.96|35.96|33.56|0
1653303300000|2022-05-23 10:55:00|35.99|33.59|35.41|33.01|36|33.6|35.28|32.88|0
1653303600000|2022-05-23 11:00:00|35.42|33.02|35.61|33.21|35.69|33.29|35.42|33.02|0
1653303900000|2022-05-23 11:05:00|35.64|33.24|35.63|33.23|35.75|33.35|35.59|33.19|0
1653304200000|2022-05-23 11:10:00|35.58|33.18|35.39|32.99|35.65|33.25|35.28|32.88|0
1653304500000|2022-05-23 11:15:00|35.4|33|35.73|33.33|35.79|33.39|35.38|32.98|0
1653304800000|2022-05-23 11:20:00|35.72|33.32|36.16|33.76|36.24|33.84|35.7|33.3|0
1653305100000|2022-05-23 11:25:00|36.17|33.77|35.99|33.59|36.18|33.78|35.89|33.49|0
1653305400000|2022-05-23 11:30:00|36.01|33.61|36.22|33.82|36.22|33.82|35.97|33.57|0
1653305700000|2022-05-23 11:35:00|36.24|33.84|36.52|34.12|36.68|34.28|36.22|33.82|0
1653306000000|2022-05-23 11:40:00|36.51|34.11|36.19|33.79|36.55|34.15|36.11|33.71|0
1653306300000|2022-05-23 11:45:00|36.21|33.81|36.55|34.15|36.67|34.27|36.19|33.79|0
1653306600000|2022-05-23 11:50:00|36.56|34.16|36.4|34|36.57|34.17|36.18|33.78|0
1653306900000|2022-05-23 11:55:00|36.39|33.99|36.18|33.78|36.46|34.06|36.18|33.78|0
1653307200000|2022-05-23 12:00:00|36.14|33.74|35.79|33.39|36.14|33.74|35.7|33.3|0
1653307500000|2022-05-23 12:05:00|35.75|33.35|35.73|33.33|35.77|33.37|35.54|33.14|0
1653307800000|2022-05-23 12:10:00|35.81|33.41|35.83|33.43|36|33.6|35.66|33.26|0
1653308100000|2022-05-23 12:15:00|35.85|33.45|35.68|33.28|35.93|33.53|35.63|33.23|0
1653308400000|2022-05-23 12:20:00|35.66|33.26|35.8|33.4|35.92|33.52|35.6|33.2|0
1653308700000|2022-05-23 12:25:00|35.82|33.42|36.11|33.71|36.24|33.84|35.82|33.42|0
1653309000000|2022-05-23 12:30:00|36.09|33.69|36.51|34.11|36.63|34.23|36.06|33.66|0
1653309300000|2022-05-23 12:35:00|36.55|34.15|36.22|33.82|36.55|34.15|36.21|33.81|0
1653309600000|2022-05-23 12:40:00|36.28|33.88|36.44|34.04|36.44|34.04|36.09|33.69|0
1653309900000|2022-05-23 12:45:00|36.5|34.1|36.56|34.16|36.67|34.27|36.25|33.85|0
1653310200000|2022-05-23 12:50:00|36.51|34.11|36.67|34.27|36.67|34.27|36.32|33.92|0
1653310500000|2022-05-23 12:55:00|36.65|34.25|36.46|34.06|36.67|34.27|36.39|33.99|0
1653310800000|2022-05-23 13:00:00|36.43|34.03|36.31|33.91|36.69|34.29|36.26|33.86|0
1653311100000|2022-05-23 13:05:00|36.29|33.89|36.1|33.7|36.37|33.97|36.08|33.68|0
1653311400000|2022-05-23 13:10:00|36.08|33.68|35.89|33.49|36.08|33.68|35.86|33.46|0
1653311700000|2022-05-23 13:15:00|35.87|33.47|35.99|33.59|36.2|33.8|35.74|33.34|0
1653312000000|2022-05-23 13:20:00|35.96|33.56|35.95|33.55|36.17|33.77|35.91|33.51|0
1653312300000|2022-05-23 13:25:00|35.96|33.56|36.68|34.28|36.69|34.29|35.96|33.56|0
1653312600000|2022-05-23 13:30:00|36.53|34.13|36.59|34.19|37.24|34.84|36.38|33.98|0
1653312900000|2022-05-23 13:35:00|36.48|34.08|37.68|35.28|37.94|35.54|36.44|34.04|0
1653313200000|2022-05-23 13:40:00|37.63|35.23|36.42|34.02|38.09|35.69|36.31|33.91|0
1653313500000|2022-05-23 13:45:00|36.35|33.95|35.65|33.25|36.67|34.27|35.32|32.92|0
1653313800000|2022-05-23 13:50:00|35.69|33.29|36.52|34.12|36.52|34.12|35.32|32.92|0
1653314100000|2022-05-23 13:55:00|36.41|34.01|37.13|34.73|37.28|34.88|36.18|33.78|0
1653314400000|2022-05-23 14:00:00|37.2|34.8|38.12|35.72|38.7|36.3|37.11|34.71|0
1653314700000|2022-05-23 14:05:00|38.04|35.64|38.62|36.22|39.44|37.04|37.6|35.2|0
1653315000000|2022-05-23 14:10:00|38.66|36.26|37.83|35.43|38.73|36.33|37.53|35.13|0
1653315300000|2022-05-23 14:15:00|37.7|35.3|37.1|34.7|38.04|35.64|36.78|34.38|0
1653315600000|2022-05-23 14:20:00|37.15|34.75|37.03|34.63|37.78|35.38|36.76|34.36|0
1653315900000|2022-05-23 14:25:00|36.95|34.55|36.46|34.06|38.27|35.87|36.46|34.06|0
1653316200000|2022-05-23 14:30:00|36.29|33.89|36.42|34.02|36.83|34.43|36.11|33.71|0
1653316500000|2022-05-23 14:35:00|36.39|33.99|36.25|33.85|36.71|34.31|36.02|33.62|0
1653316800000|2022-05-23 14:40:00|36.21|33.81|36.47|34.07|36.67|34.27|35.9|33.5|0
1653317100000|2022-05-23 14:45:00|36.31|33.91|36.43|34.03|36.98|34.58|35.69|33.29|0
1653317400000|2022-05-23 14:50:00|36.51|34.11|36.76|34.36|37.53|35.13|36.26|33.86|0
1653317700000|2022-05-23 14:55:00|36.77|34.37|36.57|34.17|36.99|34.59|36.43|34.03|0
1653318000000|2022-05-23 15:00:00|36.49|34.09|35.38|32.98|36.87|34.47|35.3|32.9|0
1653318300000|2022-05-23 15:05:00|35.37|32.97|35.48|33.08|35.54|33.14|35.22|32.82|0
1653318600000|2022-05-23 15:10:00|35.43|33.03|35.35|32.95|36.62|34.22|35.35|32.95|0
1653318900000|2022-05-23 15:15:00|35.33|32.93|35.67|33.27|35.77|33.37|35.15|32.75|0
1653319200000|2022-05-23 15:20:00|35.72|33.32|35.49|33.09|35.92|33.52|35.37|32.97|0
1653319500000|2022-05-23 15:25:00|35.51|33.11|35.26|32.86|35.75|33.35|35.24|32.84|0
1653319800000|2022-05-23 15:30:00|35.3|32.9|34.57|32.17|35.39|32.99|34.49|32.09|0
1653320100000|2022-05-23 15:35:00|34.55|32.15|34.43|32.03|34.84|32.44|34.43|32.03|0
1653320400000|2022-05-23 15:40:00|34.45|32.05|35.45|33.05|35.71|33.31|34.43|32.03|0
1653320700000|2022-05-23 15:45:00|35.47|33.07|35.83|33.43|36.12|33.72|35.27|32.87|0
1653321000000|2022-05-23 15:50:00|35.77|33.37|35.65|33.25|35.91|33.51|35.53|33.13|0
1653321300000|2022-05-23 15:55:00|35.62|33.22|35.57|33.17|35.67|33.27|35.27|32.87|0
1653321600000|2022-05-23 16:00:00|35.61|33.21|35.04|32.64|35.73|33.33|35|32.6|0
1653321900000|2022-05-23 16:05:00|35.06|32.66|34.46|32.06|35.2|32.8|34.34|31.94|0
1653322200000|2022-05-23 16:10:00|34.44|32.04|34.77|32.37|34.85|32.45|34.44|32.04|0
1653322500000|2022-05-23 16:15:00|34.73|32.33|34.93|32.53|35.19|32.79|34.59|32.19|0
1653322800000|2022-05-23 16:20:00|34.95|32.55|34.65|32.25|34.97|32.57|34.53|32.13|0
1653323100000|2022-05-23 16:25:00|34.63|32.23|35.18|32.78|35.27|32.87|34.63|32.23|0
1653323400000|2022-05-23 16:30:00|35.12|32.72|35.32|32.92|35.66|33.26|35.1|32.7|0
1653323700000|2022-05-23 16:35:00|35.3|32.9|34.93|32.53|35.44|33.04|34.92|32.52|0
1653324000000|2022-05-23 16:40:00|34.92|32.52|34.72|32.32|35.2|32.8|34.7|32.3|0
1653324300000|2022-05-23 16:45:00|34.68|32.28|35.4|33|35.46|33.06|34.61|32.21|0
1653324600000|2022-05-23 16:50:00|35.38|32.98|35.64|33.24|35.74|33.34|35.26|32.86|0
1653324900000|2022-05-23 16:55:00|35.58|33.18|35.24|32.84|35.83|33.43|35.24|32.84|0
1653325200000|2022-05-23 17:00:00|35.28|32.88|35.66|33.26|35.66|33.26|35.24|32.84|0
1653325500000|2022-05-23 17:05:00|35.7|33.3|35.58|33.18|35.92|33.52|35.52|33.12|0
1653325800000|2022-05-23 17:10:00|35.64|33.24|35.53|33.13|35.82|33.42|35.41|33.01|0
1653326100000|2022-05-23 17:15:00|35.55|33.15|35.55|33.15|36.17|33.77|34.93|32.53|0
1653326400000|2022-05-23 17:20:00|35.61|33.21|35.46|33.06|36.08|33.68|35.42|33.02|0
1653326700000|2022-05-23 17:25:00|35.49|33.09|35.24|32.84|35.49|33.09|35.16|32.76|0
1653327000000|2022-05-23 17:30:00|35.22|32.82|34.85|32.45|35.52|33.12|34.57|32.17|0
1653327300000|2022-05-23 17:35:00|34.95|32.55|34.71|32.31|34.95|32.55|34.55|32.15|0
1653327600000|2022-05-23 17:40:00|34.69|32.29|34.51|32.11|34.79|32.39|34.39|31.99|0
1653327900000|2022-05-23 17:45:00|34.49|32.09|34.08|31.68|34.61|32.21|33.88|31.48|0
1653328200000|2022-05-23 17:50:00|34.06|31.66|34.37|31.97|34.43|32.03|34.02|31.62|0
1653328500000|2022-05-23 17:55:00|34.33|31.93|33.97|31.57|34.35|31.95|33.97|31.57|0
1653328800000|2022-05-23 18:00:00|33.92|31.52|34.15|31.75|34.34|31.94|33.7|31.3|0
1653329100000|2022-05-23 18:05:00|34.13|31.73|33.95|31.55|34.3|31.9|33.83|31.43|0
1653329400000|2022-05-23 18:10:00|33.91|31.51|33.62|31.22|33.93|31.53|33.56|31.16|0
1653329700000|2022-05-23 18:15:00|33.64|31.24|33.6|31.2|33.83|31.43|33.57|31.17|0
1653330000000|2022-05-23 18:20:00|33.58|31.18|34.27|31.87|34.71|32.31|33.48|31.08|0
1653330300000|2022-05-23 18:25:00|34.29|31.89|34.49|32.09|34.65|32.25|34.19|31.79|0
1653330600000|2022-05-23 18:30:00|34.45|32.05|34.46|32.06|34.66|32.26|34.29|31.89|0
1653330900000|2022-05-23 18:35:00|34.49|32.09|34.39|31.99|34.56|32.16|34.27|31.87|0
1653331200000|2022-05-23 18:40:00|34.4|32|33.86|31.46|34.59|32.19|33.86|31.46|0
1653331500000|2022-05-23 18:45:00|33.84|31.44|34.64|32.24|34.82|32.42|33.8|31.4|0
1653331800000|2022-05-23 18:50:00|34.61|32.21|34.68|32.28|34.99|32.59|34.38|31.98|0
1653332100000|2022-05-23 18:55:00|34.62|32.22|34.95|32.55|35.07|32.67|34.6|32.2|0
1653332400000|2022-05-23 19:00:00|34.91|32.51|34.53|32.13|34.99|32.59|34.46|32.06|0
1653332700000|2022-05-23 19:05:00|34.47|32.07|34.18|31.78|34.67|32.27|34.16|31.76|0
1653333000000|2022-05-23 19:10:00|34.17|31.77|35.3|32.9|35.54|33.14|34.17|31.77|0
1653333300000|2022-05-23 19:15:00|35.32|32.92|35.06|32.66|35.46|33.06|35.04|32.64|0
1653333600000|2022-05-23 19:20:00|35.04|32.64|35.52|33.12|35.8|33.4|34.88|32.48|0
1653333900000|2022-05-23 19:25:00|35.58|33.18|35.37|32.97|35.66|33.26|35.21|32.81|0
1653334200000|2022-05-23 19:30:00|35.33|32.93|35.05|32.65|35.49|33.09|34.89|32.49|0
1653334500000|2022-05-23 19:35:00|35.03|32.63|35.44|33.04|35.44|33.04|34.61|32.21|0
1653334800000|2022-05-23 19:40:00|35.42|33.02|35.54|33.14|35.76|33.36|35.17|32.77|0
1653335100000|2022-05-23 19:45:00|35.48|33.08|35.28|32.88|36.11|33.71|34.96|32.56|0
1653335400000|2022-05-23 19:50:00|34.75|32.35|35.81|33.41|35.91|33.51|34.71|32.31|0
1653335700000|2022-05-23 19:55:00|35.91|33.51|35.06|32.66|36.02|33.62|34.82|32.42|0
1653336000000|2022-05-23 20:00:00|34.88|32.48|34.84|32.44|34.88|32.48|34.56|32.16|0
1653336300000|2022-05-23 20:05:00|34.82|32.42|34.13|31.73|34.82|32.42|34.11|31.71|0
1653336600000|2022-05-23 20:10:00|34.17|31.77|34.58|32.18|34.64|32.24|34.13|31.73|0
1653336900000|2022-05-23 20:15:00|34.72|31.92|34.6|31.8|34.75|31.95|34.52|31.72|0
1653337200000|2022-05-23 20:20:00|34.62|31.82|34.74|31.94|34.78|31.98|34.62|31.82|0
1653337500000|2022-05-23 20:25:00|34.72|31.92|34.77|31.97|34.79|31.99|34.66|31.86|0
1653337800000|2022-05-23 20:30:00|34.76|31.96|34.76|31.96|34.79|31.99|34.68|31.88|0
1653338100000|2022-05-23 20:35:00|34.75|31.95|34.67|31.87|34.79|31.99|34.67|31.87|0
1653338400000|2022-05-23 20:40:00|34.69|31.89|34.71|31.91|34.73|31.93|34.63|31.83|0
1653338700000|2022-05-23 20:45:00|34.73|31.93|34.71|31.91|34.77|31.97|34.69|31.89|0
1653339000000|2022-05-23 20:50:00|34.69|31.89|34.69|31.89|34.69|31.89|34.63|31.83|0
1653339300000|2022-05-23 20:55:00|34.73|31.93|34.62|31.82|34.73|31.93|34.55|31.75|0
1653339600000|2022-05-23 21:00:00|34.63|31.83|34.57|31.77|34.63|31.83|34.57|31.77|0
1653339900000|2022-05-23 21:05:00|34.58|31.78|34.75|31.95|34.75|31.95|34.58|31.78|0
1653340200000|2022-05-23 21:10:00|34.73|31.93|35.02|32.22|35.03|32.23|34.73|31.93|0
1653340500000|2022-05-23 21:15:00|35.01|32.21|35.49|32.69|35.59|32.79|35.01|32.21|0
1653340800000|2022-05-23 21:20:00|35.51|32.71|35.65|32.85|35.7|32.9|35.51|32.71|0
1653341100000|2022-05-23 21:25:00|35.66|32.86|35.83|33.03|35.9|33.1|35.66|32.86|0
1653341400000|2022-05-23 21:30:00|35.78|32.98|36.08|33.28|36.08|33.28|35.78|32.98|0
1653341700000|2022-05-23 21:35:00|36.03|33.23|36.22|33.42|36.22|33.42|36|33.2|0
1653342000000|2022-05-23 21:40:00|36.21|33.41|36.4|33.6|36.41|33.61|36.07|33.27|0
1653342300000|2022-05-23 21:45:00|36.38|33.58|35.94|33.14|36.41|33.61|35.86|33.06|0
1653342600000|2022-05-23 21:50:00|35.93|33.13|36.15|33.35|36.23|33.43|35.93|33.13|0
1653342900000|2022-05-23 21:55:00|36.12|33.32|36.2|33.4|36.2|33.4|36|33.2|0
1653343200000|2022-05-23 22:00:00|36.89|34.09|38.18|35.38|38.59|35.79|36.89|34.09|0
1653343500000|2022-05-23 22:05:00|38.19|35.39|37.99|35.19|38.36|35.56|37.82|35.02|0
1653343800000|2022-05-23 22:10:00|37.95|35.15|37.56|34.76|38.08|35.28|37.55|34.75|0
1653344100000|2022-05-23 22:15:00|37.52|34.72|37.79|34.99|37.91|35.11|37.45|34.65|0
1653344400000|2022-05-23 22:20:00|37.8|35|38.1|35.3|38.18|35.38|37.7|34.9|0
1653344700000|2022-05-23 22:25:00|38.09|35.29|37.9|35.1|38.09|35.29|37.71|34.91|0
1653345000000|2022-05-23 22:30:00|37.89|35.09|37.55|34.75|38.04|35.24|37.54|34.74|0
1653345300000|2022-05-23 22:35:00|37.53|34.73|37.74|34.94|37.79|34.99|37.52|34.72|0
1653345600000|2022-05-23 22:40:00|37.71|34.91|37.62|34.82|37.75|34.95|37.58|34.78|0
1653345900000|2022-05-23 22:45:00|37.6|34.8|37.3|34.5|37.6|34.8|37.28|34.48|0
1653346200000|2022-05-23 22:50:00|37.32|34.52|37.49|34.69|37.6|34.8|37.3|34.5|0
1653346500000|2022-05-23 22:55:00|37.48|34.68|37.26|34.46|37.48|34.68|37.2|34.4|0
1653346800000|2022-05-23 23:00:00|37.22|34.42|37.13|34.33|37.26|34.46|37.11|34.31|0
1653347100000|2022-05-23 23:05:00|37.15|34.35|37.04|34.24|37.19|34.39|37.02|34.22|0
1653347400000|2022-05-23 23:10:00|37.06|34.26|37.2|34.4|37.23|34.43|37.02|34.22|0
1653347700000|2022-05-23 23:15:00|37.23|34.43|37.59|34.79|37.67|34.87|37.19|34.39|0
1653348000000|2022-05-23 23:20:00|37.55|34.75|37.53|34.73|37.58|34.78|37.5|34.7|0
1653348300000|2022-05-23 23:25:00|37.52|34.72|37.6|34.8|37.61|34.81|37.37|34.57|0
1653348600000|2022-05-23 23:30:00|37.62|34.82|37.49|34.69|37.62|34.82|37.49|34.69|0
1653348900000|2022-05-23 23:35:00|37.51|34.71|37.37|34.57|37.52|34.72|37.35|34.55|0
1653349200000|2022-05-23 23:40:00|37.36|34.56|37.12|34.32|37.36|34.56|37.11|34.31|0
1653349500000|2022-05-23 23:45:00|37.11|34.31|37.11|34.31|37.25|34.45|37.11|34.31|0
1653349800000|2022-05-23 23:50:00|37.13|34.33|37.09|34.29|37.15|34.35|36.88|34.08|0
1653350100000|2022-05-23 23:55:00|37.08|34.28|37|34.2|37.11|34.31|36.89|34.09|0
1653350400000|2022-05-24 00:00:00|37.02|34.22|37.36|34.56|37.57|34.77|37.02|34.22|0
1653350700000|2022-05-24 00:05:00|37.35|34.55|37.12|34.32|37.38|34.58|37.1|34.3|0
1653351000000|2022-05-24 00:10:00|37.13|34.33|37.14|34.34|37.21|34.41|36.99|34.19|0
1653351300000|2022-05-24 00:15:00|37.08|34.28|37.08|34.28|37.14|34.34|36.81|34.01|0
1653351600000|2022-05-24 00:20:00|37.1|34.3|37.24|34.44|37.35|34.55|37.06|34.26|0
1653351900000|2022-05-24 00:25:00|37.26|34.46|37.38|34.58|37.39|34.59|37.23|34.43|0
1653352200000|2022-05-24 00:30:00|37.39|34.59|37.6|34.8|37.6|34.8|37.11|34.31|0
1653352500000|2022-05-24 00:35:00|37.61|34.81|37.49|34.69|37.64|34.84|37.48|34.68|0
1653352800000|2022-05-24 00:40:00|37.5|34.7|37.62|34.82|37.73|34.93|37.43|34.63|0
1653353100000|2022-05-24 00:45:00|37.66|34.86|37.51|34.71|37.77|34.97|37.49|34.69|0
1653353400000|2022-05-24 00:50:00|37.53|34.73|37.55|34.75|37.61|34.81|37.47|34.67|0
1653353700000|2022-05-24 00:55:00|37.56|34.76|37.72|34.92|37.74|34.94|37.56|34.76|0
1653354000000|2022-05-24 01:00:00|37.73|34.93|37.72|34.92|37.76|34.96|37.64|34.84|0
1653354300000|2022-05-24 01:05:00|37.7|34.9|37.63|34.83|37.99|35.19|37.55|34.75|0
1653354600000|2022-05-24 01:10:00|37.62|34.82|37.84|35.04|37.88|35.08|37.55|34.75|0
1653354900000|2022-05-24 01:15:00|37.83|35.03|37.98|35.18|38.16|35.36|37.83|35.03|0
1653355200000|2022-05-24 01:20:00|37.99|35.19|37.99|35.19|38.07|35.27|37.89|35.09|0
1653355500000|2022-05-24 01:25:00|38.01|35.21|37.87|35.07|38.01|35.21|37.79|34.99|0
1653355800000|2022-05-24 01:30:00|37.96|35.16|37.85|35.05|37.96|35.16|37.83|35.03|0
1653356100000|2022-05-24 01:35:00|37.83|35.03|37.7|34.9|37.92|35.12|37.66|34.86|0
1653356400000|2022-05-24 01:40:00|37.72|34.92|37.59|34.79|37.72|34.92|37.51|34.71|0
1653356700000|2022-05-24 01:45:00|37.6|34.8|37.59|34.79|37.66|34.86|37.55|34.75|0
1653357000000|2022-05-24 01:50:00|37.61|34.81|37.45|34.65|37.72|34.92|37.42|34.62|0
1653357300000|2022-05-24 01:55:00|37.42|34.62|37.74|34.94|37.74|34.94|37.4|34.6|0
1653357600000|2022-05-24 02:00:00|37.75|34.95|37.8|35|37.97|35.17|37.68|34.88|0
1653357900000|2022-05-24 02:05:00|37.81|35.01|37.86|35.06|37.93|35.13|37.76|34.96|0
1653358200000|2022-05-24 02:10:00|37.88|35.08|37.88|35.08|37.92|35.12|37.79|34.99|0
1653358500000|2022-05-24 02:15:00|37.87|35.07|38.05|35.25|38.07|35.27|37.84|35.04|0
1653358800000|2022-05-24 02:20:00|38.03|35.23|37.95|35.15|38.07|35.27|37.91|35.11|0
1653359100000|2022-05-24 02:25:00|37.94|35.14|38|35.2|38.05|35.25|37.88|35.08|0
1653359400000|2022-05-24 02:30:00|37.98|35.18|37.92|35.12|38.02|35.22|37.92|35.12|0
1653359700000|2022-05-24 02:35:00|37.87|35.07|37.98|35.18|37.98|35.18|37.85|35.05|0
1653360000000|2022-05-24 02:40:00|37.97|35.17|38|35.2|38.06|35.26|37.96|35.16|0
1653360300000|2022-05-24 02:45:00|38.02|35.22|38.08|35.28|38.19|35.39|38.02|35.22|0
1653360600000|2022-05-24 02:50:00|38.07|35.27|37.99|35.19|38.08|35.28|37.99|35.19|0
1653360900000|2022-05-24 02:55:00|38.01|35.21|37.91|35.11|38.01|35.21|37.89|35.09|0
1653361200000|2022-05-24 03:00:00|37.92|35.12|37.97|35.17|37.99|35.19|37.88|35.08|0
1653361500000|2022-05-24 03:05:00|37.95|35.15|37.88|35.08|38.01|35.21|37.88|35.08|0
1653361800000|2022-05-24 03:10:00|37.86|35.06|37.88|35.08|37.92|35.12|37.86|35.06|0
1653362100000|2022-05-24 03:15:00|37.9|35.1|37.94|35.14|37.96|35.16|37.88|35.08|0
1653362400000|2022-05-24 03:20:00|37.92|35.12|38.08|35.28|38.09|35.29|37.92|35.12|0
1653362700000|2022-05-24 03:25:00|38.07|35.27|38.08|35.28|38.15|35.35|38.07|35.27|0
1653363000000|2022-05-24 03:30:00|38.09|35.29|38.06|35.26|38.09|35.29|38|35.2|0
1653363300000|2022-05-24 03:35:00|38.04|35.24|38.06|35.26|38.1|35.3|38.04|35.24|0
1653363600000|2022-05-24 03:40:00|38.07|35.27|38.08|35.28|38.1|35.3|38.04|35.24|0
1653363900000|2022-05-24 03:45:00|38.07|35.27|38|35.2|38.08|35.28|38|35.2|0
1653364200000|2022-05-24 03:50:00|37.99|35.19|37.86|35.06|38.1|35.3|37.84|35.04|0
1653364500000|2022-05-24 03:55:00|37.88|35.08|37.81|35.01|37.88|35.08|37.75|34.95|0
1653364800000|2022-05-24 04:00:00|37.82|35.02|37.77|34.97|37.84|35.04|37.74|34.94|0
1653365100000|2022-05-24 04:05:00|37.76|34.96|37.77|34.97|37.79|34.99|37.73|34.93|0
1653365400000|2022-05-24 04:10:00|37.75|34.95|37.88|35.08|37.94|35.14|37.75|34.95|0
1653365700000|2022-05-24 04:15:00|37.9|35.1|38.02|35.22|38.02|35.22|37.9|35.1|0
1653366000000|2022-05-24 04:20:00|38.01|35.21|37.97|35.17|38.02|35.22|37.94|35.14|0
1653366300000|2022-05-24 04:25:00|37.98|35.18|38|35.2|38.02|35.22|37.98|35.18|0
1653366600000|2022-05-24 04:30:00|38.01|35.21|38.06|35.26|38.11|35.31|37.98|35.18|0
1653366900000|2022-05-24 04:35:00|38.07|35.27|38.02|35.22|38.08|35.28|37.99|35.19|0
1653367200000|2022-05-24 04:40:00|38.01|35.21|38.1|35.3|38.11|35.31|37.99|35.19|0
1653367500000|2022-05-24 04:45:00|38.12|35.32|38.42|35.62|38.43|35.63|38.1|35.3|0
1653367800000|2022-05-24 04:50:00|38.44|35.64|38.31|35.51|38.46|35.66|38.24|35.44|0
1653368100000|2022-05-24 04:55:00|38.29|35.49|38.37|35.57|38.46|35.66|38.27|35.47|0
1653368400000|2022-05-24 05:00:00|38.39|35.59|38.44|35.64|38.63|35.83|38.35|35.55|0
1653368700000|2022-05-24 05:05:00|38.45|35.65|38.24|35.44|38.47|35.67|38.24|35.44|0
1653369000000|2022-05-24 05:10:00|38.22|35.42|38.65|35.85|38.67|35.87|38.17|35.37|0
1653369300000|2022-05-24 05:15:00|38.87|36.07|38.43|35.63|38.87|36.07|38.39|35.59|0
1653369600000|2022-05-24 05:20:00|38.41|35.61|38.57|35.77|38.62|35.82|38.36|35.56|0
1653369900000|2022-05-24 05:25:00|38.56|35.76|38.77|35.97|38.79|35.99|38.46|35.66|0
1653370200000|2022-05-24 05:30:00|38.75|35.95|38.65|35.85|38.86|36.06|38.64|35.84|0
1653370500000|2022-05-24 05:35:00|38.64|35.84|39.01|36.21|39.27|36.47|38.57|35.77|0
1653370800000|2022-05-24 05:40:00|39|36.2|39.36|36.56|39.36|36.56|39|36.2|0
1653371100000|2022-05-24 05:45:00|39.38|36.58|39.25|36.45|39.38|36.58|39.14|36.34|0
1653371400000|2022-05-24 05:50:00|39.27|36.47|39.33|36.53|39.47|36.67|39.27|36.47|0
1653371700000|2022-05-24 05:55:00|39.32|36.52|39.31|36.51|39.42|36.62|39.24|36.44|0
1653372000000|2022-05-24 06:00:00|39.32|36.52|39.04|36.24|39.53|36.73|39.02|36.22|0
1653372300000|2022-05-24 06:05:00|39.02|36.22|39.26|36.46|39.28|36.48|38.95|36.15|0
1653372600000|2022-05-24 06:10:00|39.22|36.42|39.22|36.42|39.35|36.55|39.17|36.37|0
1653372900000|2022-05-24 06:15:00|39.19|36.39|39.32|36.52|39.34|36.54|39.08|36.28|0
1653373200000|2022-05-24 06:20:00|39.34|36.54|39.19|36.39|39.41|36.61|39.08|36.28|0
1653373500000|2022-05-24 06:25:00|39.21|36.41|39.22|36.42|39.25|36.45|39.15|36.35|0
1653373800000|2022-05-24 06:30:00|39.28|36.48|39.24|36.44|39.28|36.48|39.1|36.3|0
1653374100000|2022-05-24 06:35:00|39.23|36.43|39.47|36.67|39.54|36.74|36.75|33.95|0
1653374400000|2022-05-24 06:40:00|39.45|36.65|39.56|36.76|39.6|36.8|39.41|36.61|0
1653374700000|2022-05-24 06:45:00|39.58|36.78|39.57|36.77|39.72|36.92|39.52|36.72|0
1653375000000|2022-05-24 06:50:00|39.58|36.78|39.18|36.38|39.58|36.78|39.16|36.36|0
1653375300000|2022-05-24 06:55:00|39.2|36.4|39.17|36.37|39.31|36.51|39.07|36.27|0
1653375600000|2022-05-24 07:00:00|39.2|36.4|38.86|36.06|39.2|36.4|38.72|35.92|0
1653375900000|2022-05-24 07:05:00|38.66|36.26|39.11|36.71|39.11|36.71|38.66|36.26|0
1653376200000|2022-05-24 07:10:00|39.15|36.75|38.88|36.48|39.25|36.85|38.23|35.83|0
1653376500000|2022-05-24 07:15:00|38.86|36.46|38.71|36.31|38.93|36.53|38.49|36.09|0
1653376800000|2022-05-24 07:20:00|38.73|36.33|38.67|36.27|38.83|36.43|38.55|36.15|0
1653377100000|2022-05-24 07:25:00|38.68|36.28|38.76|36.36|39.08|36.68|38.51|36.11|0
1653377400000|2022-05-24 07:30:00|38.66|36.26|38.6|36.2|38.68|36.28|38.16|35.76|0
1653377700000|2022-05-24 07:35:00|38.59|36.19|39.18|36.78|39.34|36.94|38.58|36.18|0
1653378000000|2022-05-24 07:40:00|39.23|36.83|39.54|37.14|39.75|37.35|39.18|36.78|0
1653378300000|2022-05-24 07:45:00|39.58|37.18|39.49|37.09|39.8|37.4|39.36|36.96|0
1653378600000|2022-05-24 07:50:00|39.53|37.13|39.18|36.78|39.65|37.25|39.18|36.78|0
1653378900000|2022-05-24 07:55:00|39.19|36.79|38.72|36.32|39.24|36.84|38.69|36.29|0
1653379200000|2022-05-24 08:00:00|38.75|36.35|38.86|36.46|39|36.6|38.54|36.14|0
1653379500000|2022-05-24 08:05:00|38.83|36.43|38.73|36.33|39|36.6|38.7|36.3|0
1653379800000|2022-05-24 08:10:00|38.75|36.35|38.51|36.11|38.88|36.48|38.47|36.07|0
1653380100000|2022-05-24 08:15:00|38.55|36.15|38.82|36.42|39.04|36.64|38.52|36.12|0
1653380400000|2022-05-24 08:20:00|38.84|36.44|38.66|36.26|39.12|36.72|38.61|36.21|0
1653380700000|2022-05-24 08:25:00|38.68|36.28|38.63|36.23|38.87|36.47|38.62|36.22|0
1653381000000|2022-05-24 08:30:00|38.65|36.25|38.75|36.35|38.84|36.44|38.55|36.15|0
1653381300000|2022-05-24 08:35:00|38.74|36.34|38.7|36.3|39.03|36.63|38.7|36.3|0
1653381600000|2022-05-24 08:40:00|38.74|36.34|39.05|36.65|39.05|36.65|38.72|36.32|0
1653381900000|2022-05-24 08:45:00|39.07|36.67|38.91|36.51|39.11|36.71|38.78|36.38|0
1653382200000|2022-05-24 08:50:00|38.93|36.53|39.23|36.83|39.36|36.96|38.76|36.36|0
1653382500000|2022-05-24 08:55:00|39.24|36.84|39.25|36.85|39.37|36.97|39.07|36.67|0
1653382800000|2022-05-24 09:00:00|39.22|36.82|39.18|36.78|39.25|36.85|39.01|36.61|0
1653383100000|2022-05-24 09:05:00|39.17|36.77|39.15|36.75|39.29|36.89|39.09|36.69|0
1653383400000|2022-05-24 09:10:00|39.11|36.71|38.95|36.55|39.24|36.84|38.86|36.46|0
1653383700000|2022-05-24 09:15:00|38.93|36.53|39.15|36.75|39.15|36.75|38.87|36.47|0
1653384000000|2022-05-24 09:20:00|39.1|36.7|39.04|36.64|39.1|36.7|38.9|36.5|0
1653384300000|2022-05-24 09:25:00|39.07|36.67|38.77|36.37|39.11|36.71|38.68|36.28|0
1653384600000|2022-05-24 09:30:00|38.73|36.33|38.68|36.28|38.92|36.52|38.68|36.28|0
1653384900000|2022-05-24 09:35:00|38.69|36.29|38.57|36.17|38.75|36.35|38.52|36.12|0
1653385200000|2022-05-24 09:40:00|38.52|36.12|38.61|36.21|38.67|36.27|38.5|36.1|0
1653385500000|2022-05-24 09:45:00|38.6|36.2|38.32|35.92|38.63|36.23|38.32|35.92|0
1653385800000|2022-05-24 09:50:00|38.36|35.96|38.24|35.84|38.39|35.99|38.19|35.79|0
1653386100000|2022-05-24 09:55:00|38.23|35.83|38.15|35.75|38.23|35.83|37.95|35.55|0
1653386400000|2022-05-24 10:00:00|38.14|35.74|38.36|35.96|38.44|36.04|38.12|35.72|0
1653386700000|2022-05-24 10:05:00|38.38|35.98|38|35.6|38.47|36.07|37.98|35.58|0
1653387000000|2022-05-24 10:10:00|37.99|35.59|38.05|35.65|38.12|35.72|37.87|35.47|0
1653387300000|2022-05-24 10:15:00|38.03|35.63|37.71|35.31|38.05|35.65|37.68|35.28|0
1653387600000|2022-05-24 10:20:00|37.7|35.3|37.7|35.3|37.78|35.38|37.49|35.09|0
1653387900000|2022-05-24 10:25:00|37.72|35.32|37.67|35.27|37.92|35.52|37.66|35.26|0
1653388200000|2022-05-24 10:30:00|37.7|35.3|37.76|35.36|37.76|35.36|37.55|35.15|0
1653388500000|2022-05-24 10:35:00|37.78|35.38|37.87|35.47|37.97|35.57|37.78|35.38|0
1653388800000|2022-05-24 10:40:00|37.89|35.49|37.88|35.48|37.94|35.54|37.76|35.36|0
1653389100000|2022-05-24 10:45:00|37.89|35.49|37.94|35.54|37.99|35.59|37.79|35.39|0
1653389400000|2022-05-24 10:50:00|37.92|35.52|37.9|35.5|38.05|35.65|37.84|35.44|0
1653389700000|2022-05-24 10:55:00|37.93|35.53|37.98|35.58|37.98|35.58|37.75|35.35|0
1653390000000|2022-05-24 11:00:00|37.95|35.55|37.85|35.45|38.16|35.76|37.58|35.18|0
1653390300000|2022-05-24 11:05:00|37.83|35.43|37.18|34.78|37.83|35.43|37.18|34.78|0
1653390600000|2022-05-24 11:10:00|37.23|34.83|37.44|35.04|37.48|35.08|37.23|34.83|0
1653390900000|2022-05-24 11:15:00|37.46|35.06|37.29|34.89|37.56|35.16|37.27|34.87|0
1653391200000|2022-05-24 11:20:00|37.27|34.87|37.56|35.16|37.56|35.16|37.25|34.85|0
1653391500000|2022-05-24 11:25:00|37.54|35.14|37.35|34.95|37.58|35.18|37.32|34.92|0
1653391800000|2022-05-24 11:30:00|37.37|34.97|37.24|34.84|37.41|35.01|37.22|34.82|0
1653392100000|2022-05-24 11:35:00|37.26|34.86|37.77|35.37|37.85|35.45|37.18|34.78|0
1653392400000|2022-05-24 11:40:00|37.8|35.4|37.58|35.18|37.93|35.53|37.53|35.13|0
1653392700000|2022-05-24 11:45:00|37.63|35.23|37.75|35.35|37.83|35.43|37.55|35.15|0
1653393000000|2022-05-24 11:50:00|37.71|35.31|37.98|35.58|38.04|35.64|37.71|35.31|0
1653393300000|2022-05-24 11:55:00|37.96|35.56|37.98|35.58|38.17|35.77|37.96|35.56|0
1653393600000|2022-05-24 12:00:00|37.96|35.56|37.8|35.4|38.22|35.82|37.8|35.4|0
1653393900000|2022-05-24 12:05:00|37.83|35.43|38.45|36.05|38.52|36.12|37.83|35.43|0
1653394200000|2022-05-24 12:10:00|38.44|36.04|38.28|35.88|38.45|36.05|38.16|35.76|0
1653394500000|2022-05-24 12:15:00|38.3|35.9|38.21|35.81|38.38|35.98|38.17|35.77|0
1653394800000|2022-05-24 12:20:00|38.19|35.79|38.38|35.98|38.49|36.09|38.19|35.79|0
1653395100000|2022-05-24 12:25:00|38.4|36|38.13|35.73|38.4|36|38.01|35.61|0
1653395400000|2022-05-24 12:30:00|38.1|35.7|37.88|35.48|38.31|35.91|37.75|35.35|0
1653395700000|2022-05-24 12:35:00|37.9|35.5|37.67|35.27|37.96|35.56|37.49|35.09|0
1653396000000|2022-05-24 12:40:00|37.68|35.28|37.62|35.22|37.7|35.3|37.43|35.03|0
1653396300000|2022-05-24 12:45:00|37.6|35.2|37.47|35.07|37.64|35.24|37.44|35.04|0
1653396600000|2022-05-24 12:50:00|37.44|35.04|37.52|35.12|37.53|35.13|37.25|34.85|0
1653396900000|2022-05-24 12:55:00|37.53|35.13|37.57|35.17|37.63|35.23|37.42|35.02|0
1653397200000|2022-05-24 13:00:00|37.55|35.15|37.74|35.34|37.93|35.53|37.5|35.1|0
1653397500000|2022-05-24 13:05:00|37.78|35.38|37.82|35.42|37.9|35.5|37.63|35.23|0
1653397800000|2022-05-24 13:10:00|37.84|35.44|37.6|35.2|37.84|35.44|37.58|35.18|0
1653398100000|2022-05-24 13:15:00|37.57|35.17|37.6|35.2|37.71|35.31|37.48|35.08|0
1653398400000|2022-05-24 13:20:00|37.62|35.22|37.49|35.09|37.62|35.22|37.32|34.92|0
1653398700000|2022-05-24 13:25:00|37.54|35.14|37.99|35.59|38.05|35.65|37.54|35.14|0
1653399000000|2022-05-24 13:30:00|37.92|35.52|38.29|35.89|38.59|36.19|37.17|34.77|0
1653399300000|2022-05-24 13:35:00|38.42|36.02|38.18|35.78|38.75|36.35|37.94|35.54|0
1653399600000|2022-05-24 13:40:00|38.2|35.8|38.2|35.8|38.44|36.04|37.68|35.28|0
1653399900000|2022-05-24 13:45:00|38.34|35.94|38.46|36.06|38.64|36.24|37.7|35.3|0
1653400200000|2022-05-24 13:50:00|38.5|36.1|38.55|36.15|38.68|36.28|37.78|35.38|0
1653400500000|2022-05-24 13:55:00|38.52|36.12|39.1|36.7|39.1|36.7|38.48|36.08|0
1653400800000|2022-05-24 14:00:00|39.15|36.75|39.45|37.05|39.73|37.33|38.54|36.14|0
1653401100000|2022-05-24 14:05:00|39.52|37.12|40.2|37.8|40.3|37.9|39.2|36.8|0
1653401400000|2022-05-24 14:10:00|40.22|37.82|41.03|38.63|41.15|38.75|40.04|37.64|0
1653401700000|2022-05-24 14:15:00|41.01|38.61|41.79|39.39|41.88|39.48|41.01|38.61|0
1653402000000|2022-05-24 14:20:00|41.83|39.43|41.24|38.84|41.83|39.43|40.61|38.21|0
1653402300000|2022-05-24 14:25:00|41.31|38.91|40.75|38.35|42.31|39.91|40.65|38.25|0
1653402600000|2022-05-24 14:30:00|40.88|38.48|41.48|39.08|41.6|39.2|40.88|38.48|0
1653402900000|2022-05-24 14:35:00|41.58|39.18|41.25|38.85|41.74|39.34|40.92|38.52|0
1653403200000|2022-05-24 14:40:00|41.36|38.96|41.41|39.01|41.91|39.51|40.9|38.5|0
1653403500000|2022-05-24 14:45:00|41.48|39.08|42.48|40.08|42.53|40.13|40.99|38.59|0
1653403800000|2022-05-24 14:50:00|42.53|40.13|42.36|39.96|42.72|40.32|42|39.6|0
1653404100000|2022-05-24 14:55:00|42.38|39.98|41.69|39.29|42.55|40.15|41.66|39.26|0
1653404400000|2022-05-24 15:00:00|41.73|39.33|41.46|39.06|41.88|39.48|41.02|38.62|0
1653404700000|2022-05-24 15:05:00|41.54|39.14|41.37|38.97|41.73|39.33|41.05|38.65|0
1653405000000|2022-05-24 15:10:00|41.35|38.95|41.68|39.28|41.84|39.44|41.18|38.78|0
1653405300000|2022-05-24 15:15:00|41.63|39.23|41.89|39.49|42.01|39.61|40.76|38.36|0
1653405600000|2022-05-24 15:20:00|41.91|39.51|41.51|39.11|42.25|39.85|41.25|38.85|0
1653405900000|2022-05-24 15:25:00|41.45|39.05|41.08|38.68|41.65|39.25|41.06|38.66|0
1653406200000|2022-05-24 15:30:00|41.09|38.69|41.2|38.8|41.62|39.22|40.85|38.45|0
1653406500000|2022-05-24 15:35:00|41.24|38.84|41.24|38.84|41.62|39.22|40.96|38.56|0
1653406800000|2022-05-24 15:40:00|41.34|38.94|40.4|38|41.36|38.96|40.38|37.98|0
1653407100000|2022-05-24 15:45:00|40.47|38.07|38.87|36.47|40.58|38.18|38.82|36.42|0
1653407400000|2022-05-24 15:50:00|38.8|36.4|39.36|36.96|39.43|37.03|38.8|36.4|0
1653407700000|2022-05-24 15:55:00|39.29|36.89|39.15|36.75|39.43|37.03|38.51|36.11|0
1653408000000|2022-05-24 16:00:00|39.18|36.78|39.13|36.73|39.63|37.23|39|36.6|0
1653408300000|2022-05-24 16:05:00|39.11|36.71|38.53|36.13|39.42|37.02|38.53|36.13|0
1653408600000|2022-05-24 16:10:00|38.55|36.15|37.65|35.25|38.68|36.28|37.63|35.23|0
1653408900000|2022-05-24 16:15:00|37.59|35.19|38.09|35.69|38.25|35.85|36.79|34.39|0
1653409200000|2022-05-24 16:20:00|38.14|35.74|38.55|36.15|38.66|36.26|38.14|35.74|0
1653409500000|2022-05-24 16:25:00|38.49|36.09|38.86|36.46|38.93|36.53|38.31|35.91|0
1653409800000|2022-05-24 16:30:00|38.88|36.48|39.51|37.11|39.58|37.18|38.61|36.21|0
1653410100000|2022-05-24 16:35:00|39.48|37.08|40.16|37.76|40.26|37.86|39.42|37.02|0
1653410400000|2022-05-24 16:40:00|40.1|37.7|40.14|37.74|40.19|37.79|39.91|37.51|0
1653410700000|2022-05-24 16:45:00|40.16|37.76|39.2|36.8|40.28|37.88|38.4|36|0
1653411000000|2022-05-24 16:50:00|39.18|36.78|39.2|36.8|39.4|37|39.04|36.64|0
1653411300000|2022-05-24 16:55:00|39.09|36.69|38.75|36.35|39.09|36.69|38.24|35.84|0
1653411600000|2022-05-24 17:00:00|38.88|36.48|40.04|37.64|40.04|37.64|38.88|36.48|0
1653411900000|2022-05-24 17:05:00|40.08|37.68|39.74|37.34|40.08|37.68|39.56|37.16|0
1653412200000|2022-05-24 17:10:00|39.81|37.41|39.6|37.2|39.92|37.52|39.4|37|0
1653412500000|2022-05-24 17:15:00|39.64|37.24|39.39|36.99|39.85|37.45|39.04|36.64|0
1653412800000|2022-05-24 17:20:00|39.35|36.95|39.53|37.13|39.85|37.45|39.3|36.9|0
1653413100000|2022-05-24 17:25:00|39.57|37.17|38.94|36.54|39.75|37.35|38.84|36.44|0
1653413400000|2022-05-24 17:30:00|39.07|36.67|39.3|36.9|39.68|37.28|39.05|36.65|0
1653413700000|2022-05-24 17:35:00|39.21|36.81|38.44|36.04|39.34|36.94|38.38|35.98|0
1653414000000|2022-05-24 17:40:00|38.42|36.02|37.57|35.17|38.42|36.02|37.44|35.04|0
1653414300000|2022-05-24 17:45:00|37.61|35.21|37.5|35.1|37.85|35.45|36.99|34.59|0
1653414600000|2022-05-24 17:50:00|37.41|35.01|37.24|34.84|37.61|35.21|37.03|34.63|0
1653414900000|2022-05-24 17:55:00|37.2|34.8|37.29|34.89|37.43|35.03|36.87|34.47|0
1653415200000|2022-05-24 18:00:00|37.22|34.82|37.95|35.55|37.95|35.55|37.15|34.75|0
1653415500000|2022-05-24 18:05:00|37.89|35.49|36.7|34.3|37.95|35.55|36.49|34.09|0
1653415800000|2022-05-24 18:10:00|36.68|34.28|36.56|34.16|36.76|34.36|35.82|33.42|0
1653416100000|2022-05-24 18:15:00|36.53|34.13|37.56|35.16|38.17|35.77|36.51|34.11|0
1653416400000|2022-05-24 18:20:00|37.63|35.23|36.96|34.56|37.97|35.57|36.96|34.56|0
1653416700000|2022-05-24 18:25:00|36.98|34.58|37.17|34.77|37.17|34.77|36.62|34.22|0
1653417000000|2022-05-24 18:30:00|37.27|34.87|36.72|34.32|37.44|35.04|36.65|34.25|0
1653417300000|2022-05-24 18:35:00|36.65|34.25|36.43|34.03|36.91|34.51|36.29|33.89|0
1653417600000|2022-05-24 18:40:00|36.36|33.96|37.64|35.24|37.66|35.26|36.27|33.87|0
1653417900000|2022-05-24 18:45:00|37.72|35.32|38.27|35.87|38.55|36.15|37.56|35.16|0
1653418200000|2022-05-24 18:50:00|38.35|35.95|38.57|36.17|38.62|36.22|38.2|35.8|0
1653418500000|2022-05-24 18:55:00|38.6|36.2|38.17|35.77|38.86|36.46|38.07|35.67|0
1653418800000|2022-05-24 19:00:00|38.28|35.88|37.24|34.84|38.28|35.88|37.13|34.73|0
1653419100000|2022-05-24 19:05:00|37.3|34.9|37.28|34.88|37.39|34.99|36.83|34.43|0
1653419400000|2022-05-24 19:10:00|37.22|34.82|37.62|35.22|37.65|35.25|36.7|34.3|0
1653419700000|2022-05-24 19:15:00|37.52|35.12|37.75|35.35|37.87|35.47|37.24|34.84|0
1653420000000|2022-05-24 19:20:00|37.73|35.33|37.34|34.94|38.34|35.94|37.15|34.75|0
1653420300000|2022-05-24 19:25:00|37.4|35|37.04|34.64|37.65|35.25|36.91|34.51|0
1653420600000|2022-05-24 19:30:00|36.99|34.59|36.93|34.53|37.21|34.81|36.83|34.43|0
1653420900000|2022-05-24 19:35:00|36.85|34.45|35.47|33.07|36.87|34.47|35.01|32.61|0
1653421200000|2022-05-24 19:40:00|35.45|33.05|36.5|34.1|36.97|34.57|35.39|32.99|0
1653421500000|2022-05-24 19:45:00|36.6|34.2|36.35|33.95|36.6|34.2|35.69|33.29|0
1653421800000|2022-05-24 19:50:00|36.2|33.8|37.27|34.87|37.27|34.87|36.04|33.64|0
1653422100000|2022-05-24 19:55:00|37.32|34.92|35.5|33.1|37.42|35.02|35.5|33.1|0
1653422400000|2022-05-24 20:00:00|35.42|33.02|35.91|33.51|36.15|33.75|35.22|32.82|0
1653422700000|2022-05-24 20:05:00|35.93|33.53|35.97|33.57|36.08|33.68|35.91|33.51|0
1653423000000|2022-05-24 20:10:00|36.02|33.62|35.85|33.45|36.08|33.68|35.85|33.45|0
1653423300000|2022-05-24 20:15:00|35.88|33.48|36.11|33.31|36.17|33.48|35.88|33.2|0
1653423600000|2022-05-24 20:20:00|36.15|33.35|36.58|33.78|36.73|33.93|36.13|33.33|0
1653423900000|2022-05-24 20:25:00|36.6|33.8|36.41|33.61|36.62|33.82|36.4|33.6|0
1653424200000|2022-05-24 20:30:00|36.39|33.59|36.41|33.61|36.45|33.65|36.36|33.56|0
1653424500000|2022-05-24 20:35:00|36.37|33.57|36.37|33.57|36.41|33.61|36.33|33.53|0
1653424800000|2022-05-24 20:40:00|36.32|33.52|36.3|33.5|36.35|33.55|36.24|33.44|0
1653425100000|2022-05-24 20:45:00|36.26|33.46|36.09|33.29|36.3|33.5|36.05|33.25|0
1653425400000|2022-05-24 20:50:00|36.05|33.25|35.99|33.19|36.09|33.29|35.99|33.19|0
1653425700000|2022-05-24 20:55:00|36.01|33.21|35.9|33.1|36.01|33.21|35.75|32.95|0
1653426000000|2022-05-24 21:00:00|35.87|33.07|35.87|33.07|35.92|33.12|35.86|33.06|0
1653426300000|2022-05-24 21:05:00|35.9|33.1|35.89|33.09|35.93|33.13|35.89|33.09|0
1653426600000|2022-05-24 21:10:00|35.91|33.11|35.9|33.1|35.91|33.11|35.87|33.07|0
1653426900000|2022-05-24 21:15:00|35.88|33.08|35.83|33.03|35.91|33.11|35.82|33.02|0
1653427200000|2022-05-24 21:20:00|35.85|33.05|35.86|33.06|35.9|33.1|35.84|33.04|0
1653427500000|2022-05-24 21:25:00|35.85|33.05|35.85|33.05|35.87|33.07|35.83|33.03|0
1653427800000|2022-05-24 21:30:00|35.9|33.1|35.86|33.06|35.9|33.1|35.86|33.06|0
1653428100000|2022-05-24 21:35:00|35.85|33.05|35.84|33.04|35.85|33.05|35.83|33.03|0
1653428400000|2022-05-24 21:40:00|35.83|33.03|35.84|33.04|35.84|33.04|35.83|33.03|0
1653428700000|2022-05-24 21:45:00|35.83|33.03|35.9|33.1|35.9|33.1|35.83|33.03|0
1653429000000|2022-05-24 21:50:00|35.87|33.07|35.81|33.01|35.87|33.07|35.81|33.01|0
1653429300000|2022-05-24 21:55:00|35.82|33.02|35.84|33.04|35.85|33.05|35.81|33.01|0
1653429600000|2022-05-24 22:00:00|35.83|33.03|35.66|32.86|35.83|33.03|35.62|32.82|0
1653429900000|2022-05-24 22:05:00|35.67|32.87|35.63|32.83|35.72|32.92|35.58|32.78|0
1653430200000|2022-05-24 22:10:00|35.61|32.81|35.16|32.36|35.63|32.83|35.14|32.34|0
1653430500000|2022-05-24 22:15:00|35.14|32.34|35.05|32.25|35.17|32.37|34.97|32.17|0
1653430800000|2022-05-24 22:20:00|35.08|32.28|35.08|32.28|35.24|32.44|35.04|32.24|0
1653431100000|2022-05-24 22:25:00|35.07|32.27|35.08|32.28|35.12|32.32|34.98|32.18|0
1653431400000|2022-05-24 22:30:00|35.1|32.3|34.98|32.18|35.18|32.38|34.98|32.18|0
1653431700000|2022-05-24 22:35:00|34.96|32.16|34.96|32.16|34.98|32.18|34.86|32.06|0
1653432000000|2022-05-24 22:40:00|34.97|32.17|35.06|32.26|35.08|32.28|34.92|32.12|0
1653432300000|2022-05-24 22:45:00|35.08|32.28|35.08|32.28|35.18|32.38|35.05|32.25|0
1653432600000|2022-05-24 22:50:00|35.09|32.29|35.17|32.37|35.21|32.41|35.08|32.28|0
1653432900000|2022-05-24 22:55:00|35.18|32.38|35.11|32.31|35.18|32.38|35.06|32.26|0
1653433200000|2022-05-24 23:00:00|35.06|32.26|35.05|32.25|35.11|32.31|35.02|32.22|0
1653433500000|2022-05-24 23:05:00|35.01|32.21|34.89|32.09|35.01|32.21|34.83|32.03|0
1653433800000|2022-05-24 23:10:00|34.91|32.11|34.77|31.97|34.91|32.11|34.75|31.95|0
1653434100000|2022-05-24 23:15:00|34.78|31.98|34.82|32.02|34.84|32.04|34.76|31.96|0
1653434400000|2022-05-24 23:20:00|34.8|32|34.8|32|34.82|32.02|34.78|31.98|0
1653434700000|2022-05-24 23:25:00|34.78|31.98|34.92|32.12|34.93|32.13|34.74|31.94|0
1653435000000|2022-05-24 23:30:00|34.9|32.1|34.86|32.06|34.9|32.1|34.78|31.98|0
1653435300000|2022-05-24 23:35:00|34.84|32.04|34.91|32.11|34.94|32.14|34.84|32.04|0
1653435600000|2022-05-24 23:40:00|34.92|32.12|35.01|32.21|35.01|32.21|34.91|32.11|0
1653435900000|2022-05-24 23:45:00|35.03|32.23|35.17|32.37|35.19|32.39|35.03|32.23|0
1653436200000|2022-05-24 23:50:00|35.18|32.38|35.25|32.45|35.25|32.45|35.13|32.33|0
1653436500000|2022-05-24 23:55:00|35.27|32.47|35.11|32.31|35.27|32.47|35.11|32.31|0
1653436800000|2022-05-25 00:00:00|35.13|32.33|35.39|32.59|35.41|32.61|35.13|32.33|0
1653437100000|2022-05-25 00:05:00|35.37|32.57|35.47|32.67|35.53|32.73|35.27|32.47|0
1653437400000|2022-05-25 00:10:00|35.49|32.69|35.97|33.17|36.1|33.3|35.49|32.69|0
1653437700000|2022-05-25 00:15:00|36.01|33.21|36.2|33.4|36.34|33.54|35.93|33.13|0
1653438000000|2022-05-25 00:20:00|36.18|33.38|36.13|33.33|36.3|33.5|36.05|33.25|0
1653438300000|2022-05-25 00:25:00|36.11|33.31|35.99|33.19|36.42|33.62|35.99|33.19|0
1653438600000|2022-05-25 00:30:00|35.95|33.15|36.07|33.27|36.11|33.31|35.84|33.04|0
1653438900000|2022-05-25 00:35:00|36.06|33.26|35.96|33.16|36.13|33.33|35.92|33.12|0
1653439200000|2022-05-25 00:40:00|35.95|33.15|35.78|32.98|35.95|33.15|35.78|32.98|0
1653439500000|2022-05-25 00:45:00|35.72|32.92|35.82|33.02|35.82|33.02|35.63|32.83|0
1653439800000|2022-05-25 00:50:00|35.8|33|35.86|33.06|35.88|33.08|35.67|32.87|0
1653440100000|2022-05-25 00:55:00|35.85|33.05|35.85|33.05|35.88|33.08|35.73|32.93|0
1653440400000|2022-05-25 01:00:00|35.89|33.09|35.65|32.85|35.89|33.09|35.64|32.84|0
1653440700000|2022-05-25 01:05:00|35.67|32.87|35.62|32.82|35.85|33.05|35.57|32.77|0
1653441000000|2022-05-25 01:10:00|35.6|32.8|35.66|32.86|35.77|32.97|35.51|32.71|0
1653441300000|2022-05-25 01:15:00|35.64|32.84|35.45|32.65|35.64|32.84|35.36|32.56|0
1653441600000|2022-05-25 01:20:00|35.46|32.66|35.6|32.8|35.7|32.9|35.38|32.58|0
1653441900000|2022-05-25 01:25:00|35.58|32.78|35.64|32.84|35.68|32.88|35.48|32.68|0
1653442200000|2022-05-25 01:30:00|35.62|32.82|35.57|32.77|35.7|32.9|35.56|32.76|0
1653442500000|2022-05-25 01:35:00|35.59|32.79|35.39|32.59|35.66|32.86|35.39|32.59|0
1653442800000|2022-05-25 01:40:00|35.4|32.6|35.52|32.72|35.53|32.73|35.39|32.59|0
1653443100000|2022-05-25 01:45:00|35.51|32.71|35.36|32.56|35.52|32.72|35.33|32.53|0
1653443400000|2022-05-25 01:50:00|35.37|32.57|35.49|32.69|35.51|32.71|35.35|32.55|0
1653443700000|2022-05-25 01:55:00|35.51|32.71|35.4|32.6|35.55|32.75|35.38|32.58|0
1653444000000|2022-05-25 02:00:00|35.36|32.56|34.96|32.16|35.36|32.56|34.91|32.11|0
1653444300000|2022-05-25 02:05:00|34.92|32.12|35|32.2|35.07|32.27|34.9|32.1|0
1653444600000|2022-05-25 02:10:00|35.02|32.22|35.12|32.32|35.12|32.32|34.96|32.16|0
1653444900000|2022-05-25 02:15:00|35.14|32.34|35.15|32.35|35.18|32.38|34.93|32.13|0
1653445200000|2022-05-25 02:20:00|35.14|32.34|35.09|32.29|35.15|32.35|35.01|32.21|0
1653445500000|2022-05-25 02:25:00|35.06|32.26|35.18|32.38|35.21|32.41|34.99|32.19|0
1653445800000|2022-05-25 02:30:00|35.19|32.39|35.28|32.48|35.37|32.57|35.13|32.33|0
1653446100000|2022-05-25 02:35:00|35.29|32.49|35.33|32.53|35.33|32.53|35.22|32.42|0
1653446400000|2022-05-25 02:40:00|35.34|32.54|35.43|32.63|35.44|32.64|35.31|32.51|0
1653446700000|2022-05-25 02:45:00|35.44|32.64|35.2|32.4|35.53|32.73|35.2|32.4|0
1653447000000|2022-05-25 02:50:00|35.18|32.38|35.26|32.46|35.28|32.48|35.13|32.33|0
1653447300000|2022-05-25 02:55:00|35.28|32.48|35.24|32.44|35.28|32.48|35.18|32.38|0
1653447600000|2022-05-25 03:00:00|35.25|32.45|35.1|32.3|35.25|32.45|35.08|32.28|0
1653447900000|2022-05-25 03:05:00|35.09|32.29|35.13|32.33|35.21|32.41|35.08|32.28|0
1653448200000|2022-05-25 03:10:00|35.11|32.31|34.93|32.13|35.15|32.35|34.93|32.13|0
1653448500000|2022-05-25 03:15:00|34.92|32.12|35.07|32.27|35.07|32.27|34.91|32.11|0
1653448800000|2022-05-25 03:20:00|35.09|32.29|35.03|32.23|35.17|32.37|35.02|32.22|0
1653449100000|2022-05-25 03:25:00|35.02|32.22|35.01|32.21|35.09|32.29|34.95|32.15|0
1653449400000|2022-05-25 03:30:00|34.99|32.19|34.75|31.95|35.01|32.21|34.75|31.95|0
1653449700000|2022-05-25 03:35:00|34.77|31.97|34.7|31.9|34.83|32.03|34.66|31.86|0
1653450000000|2022-05-25 03:40:00|34.68|31.88|34.56|31.76|34.74|31.94|34.54|31.74|0
1653450300000|2022-05-25 03:45:00|34.54|31.74|34.54|31.74|34.58|31.78|34.52|31.72|0
1653450600000|2022-05-25 03:50:00|34.56|31.76|34.54|31.74|34.56|31.76|34.53|31.73|0
1653450900000|2022-05-25 03:55:00|34.53|31.73|34.36|31.56|34.56|31.76|34.22|31.42|0
1653451200000|2022-05-25 04:00:00|34.35|31.55|34.46|31.66|34.48|31.68|34.34|31.54|0
1653451500000|2022-05-25 04:05:00|34.44|31.64|34.44|31.64|34.48|31.68|34.42|31.62|0
1653451800000|2022-05-25 04:10:00|34.48|31.68|34.63|31.83|34.67|31.87|34.47|31.67|0
1653452100000|2022-05-25 04:15:00|34.65|31.85|34.59|31.79|34.65|31.85|34.57|31.77|0
1653452400000|2022-05-25 04:20:00|34.58|31.78|34.55|31.75|34.59|31.79|34.49|31.69|0
1653452700000|2022-05-25 04:25:00|34.56|31.76|34.62|31.82|34.65|31.85|34.54|31.74|0
1653453000000|2022-05-25 04:30:00|34.61|31.81|34.54|31.74|34.62|31.82|34.49|31.69|0
1653453300000|2022-05-25 04:35:00|34.55|31.75|34.56|31.76|34.59|31.79|34.52|31.72|0
1653453600000|2022-05-25 04:40:00|34.58|31.78|34.56|31.76|34.62|31.82|34.54|31.74|0
1653453900000|2022-05-25 04:45:00|34.54|31.74|34.78|31.98|34.8|32|34.5|31.7|0
1653454200000|2022-05-25 04:50:00|34.77|31.97|34.68|31.88|34.77|31.97|34.62|31.82|0
1653454500000|2022-05-25 04:55:00|34.67|31.87|34.71|31.91|34.71|31.91|34.64|31.84|0
1653454800000|2022-05-25 05:00:00|34.73|31.93|34.68|31.88|34.76|31.96|34.55|31.75|0
1653455100000|2022-05-25 05:05:00|34.67|31.87|34.63|31.83|34.73|31.93|34.63|31.83|0
1653455400000|2022-05-25 05:10:00|34.64|31.84|34.49|31.69|34.65|31.85|34.41|31.61|0
1653455700000|2022-05-25 05:15:00|34.48|31.68|34.45|31.65|34.57|31.77|34.38|31.58|0
1653456000000|2022-05-25 05:20:00|34.46|31.66|34.51|31.71|34.53|31.73|34.43|31.63|0
1653456300000|2022-05-25 05:25:00|34.52|31.72|34.61|31.81|34.62|31.82|34.52|31.72|0
1653456600000|2022-05-25 05:30:00|34.64|31.84|34.79|31.99|34.84|32.04|34.64|31.84|0
1653456900000|2022-05-25 05:35:00|34.8|32|34.84|32.04|34.88|32.08|34.74|31.94|0
1653457200000|2022-05-25 05:40:00|34.82|32.02|34.91|32.11|35.02|32.22|34.82|32.02|0
1653457500000|2022-05-25 05:45:00|34.9|32.1|34.99|32.19|35.07|32.27|34.85|32.05|0
1653457800000|2022-05-25 05:50:00|34.97|32.17|34.96|32.16|35.09|32.29|34.92|32.12|0
1653458100000|2022-05-25 05:55:00|34.95|32.15|34.85|32.05|34.99|32.19|34.84|32.04|0
1653458400000|2022-05-25 06:00:00|34.86|32.06|35.02|32.22|35.85|33.05|34.71|31.91|0
1653458700000|2022-05-25 06:05:00|35.04|32.24|35.07|32.27|35.11|32.31|34.91|32.11|0
1653459000000|2022-05-25 06:10:00|35.06|32.26|35.19|32.39|35.23|32.43|34.99|32.19|0
1653459300000|2022-05-25 06:15:00|35.21|32.41|35.41|32.61|35.55|32.75|35.19|32.39|0
1653459600000|2022-05-25 06:20:00|35.42|32.62|35.39|32.59|35.43|32.63|35.27|32.47|0
1653459900000|2022-05-25 06:25:00|35.37|32.57|35.34|32.54|35.47|32.67|35.33|32.53|0
1653460200000|2022-05-25 06:30:00|35.35|32.55|35.25|32.45|35.49|32.69|35.25|32.45|0
1653460500000|2022-05-25 06:35:00|35.23|32.43|34.83|32.03|35.23|32.43|34.79|31.99|0
1653460800000|2022-05-25 06:40:00|34.82|32.02|34.58|31.78|34.88|32.08|34.54|31.74|0
1653461100000|2022-05-25 06:45:00|34.6|31.8|34.43|31.63|34.82|32.02|34.38|31.58|0
1653461400000|2022-05-25 06:50:00|34.48|31.68|34.34|31.54|34.54|31.74|34.2|31.4|0
1653461700000|2022-05-25 06:55:00|34.36|31.56|34.16|31.36|34.46|31.66|34.16|31.36|0
1653462000000|2022-05-25 07:00:00|34.25|31.45|34.79|31.99|34.85|32.05|34.23|31.43|0
1653462300000|2022-05-25 07:05:00|34.6|32.2|34.28|31.88|34.65|32.25|34.18|31.78|0
1653462600000|2022-05-25 07:10:00|34.31|31.91|34.25|31.85|34.52|32.12|34.17|31.77|0
1653462900000|2022-05-25 07:15:00|34.21|31.81|34.41|32.01|34.47|32.07|34.03|31.63|0
1653463200000|2022-05-25 07:20:00|34.4|32|34.57|32.17|34.87|32.47|34.37|31.97|0
1653463500000|2022-05-25 07:25:00|34.56|32.16|34.83|32.43|34.84|32.44|34.51|32.11|0
1653463800000|2022-05-25 07:30:00|34.84|32.44|35|32.6|35.14|32.74|34.83|32.43|0
1653464100000|2022-05-25 07:35:00|34.98|32.58|35.32|32.92|35.39|32.99|34.88|32.48|0
1653464400000|2022-05-25 07:40:00|35.3|32.9|35.2|32.8|35.34|32.94|35.05|32.65|0
1653464700000|2022-05-25 07:45:00|35.19|32.79|35.13|32.73|35.41|33.01|35.1|32.7|0
1653465000000|2022-05-25 07:50:00|35.14|32.74|35.08|32.68|35.2|32.8|34.93|32.53|0
1653465300000|2022-05-25 07:55:00|35.1|32.7|35.32|32.92|35.41|33.01|35.08|32.68|0
1653465600000|2022-05-25 08:00:00|35.31|32.91|35.61|33.21|35.85|33.45|35.15|32.75|0
1653465900000|2022-05-25 08:05:00|35.59|33.19|36.36|33.96|36.36|33.96|35.59|33.19|0
1653466200000|2022-05-25 08:10:00|36.34|33.94|36.15|33.75|36.45|34.05|36.1|33.7|0
1653466500000|2022-05-25 08:15:00|36.19|33.79|36.3|33.9|36.44|34.04|36.18|33.78|0
1653466800000|2022-05-25 08:20:00|36.32|33.92|36.13|33.73|36.38|33.98|36.09|33.69|0
1653467100000|2022-05-25 08:25:00|36.15|33.75|36.12|33.72|36.25|33.85|36.05|33.65|0
1653467400000|2022-05-25 08:30:00|36.1|33.7|35.78|33.38|36.1|33.7|35.75|33.35|0
1653467700000|2022-05-25 08:35:00|35.81|33.41|35.77|33.37|35.9|33.5|35.63|33.23|0
1653468000000|2022-05-25 08:40:00|35.75|33.35|35.65|33.25|35.77|33.37|35.59|33.19|0
1653468300000|2022-05-25 08:45:00|35.67|33.27|35.75|33.35|35.77|33.37|35.65|33.25|0
1653468600000|2022-05-25 08:50:00|35.73|33.33|35.59|33.19|35.83|33.43|35.54|33.14|0
1653468900000|2022-05-25 08:55:00|35.6|33.2|36.07|33.67|36.07|33.67|35.56|33.16|0
1653469200000|2022-05-25 09:00:00|36.09|33.69|36.39|33.99|36.47|34.07|36.05|33.65|0
1653469500000|2022-05-25 09:05:00|36.38|33.98|36.35|33.95|36.53|34.13|36.26|33.86|0
1653469800000|2022-05-25 09:10:00|36.34|33.94|36.87|34.47|36.87|34.47|36.28|33.88|0
1653470100000|2022-05-25 09:15:00|36.91|34.51|36.48|34.08|36.95|34.55|36.39|33.99|0
1653470400000|2022-05-25 09:20:00|36.47|34.07|36.48|34.08|36.63|34.23|36.42|34.02|0
1653470700000|2022-05-25 09:25:00|36.46|34.06|36.39|33.99|36.73|34.33|36.31|33.91|0
1653471000000|2022-05-25 09:30:00|36.42|34.02|36.12|33.72|36.56|34.16|36.1|33.7|0
1653471300000|2022-05-25 09:35:00|36.13|33.73|36.12|33.72|36.22|33.82|36|33.6|0
1653471600000|2022-05-25 09:40:00|36.1|33.7|36.26|33.86|36.28|33.88|36.08|33.68|0
1653471900000|2022-05-25 09:45:00|36.28|33.88|35.93|33.53|36.31|33.91|35.93|33.53|0
1653472200000|2022-05-25 09:50:00|35.95|33.55|35.67|33.27|35.97|33.57|35.6|33.2|0
1653472500000|2022-05-25 09:55:00|35.69|33.29|35.77|33.37|35.81|33.41|35.64|33.24|0
1653472800000|2022-05-25 10:00:00|35.8|33.4|35.59|33.19|35.81|33.41|35.53|33.13|0
1653473100000|2022-05-25 10:05:00|35.57|33.17|35.6|33.2|35.71|33.31|35.53|33.13|0
1653473400000|2022-05-25 10:10:00|35.61|33.21|35.82|33.42|35.86|33.46|35.45|33.05|0
1653473700000|2022-05-25 10:15:00|35.83|33.43|35.81|33.41|35.95|33.55|35.77|33.37|0
1653474000000|2022-05-25 10:20:00|35.83|33.43|35.71|33.31|35.85|33.45|35.65|33.25|0
1653474300000|2022-05-25 10:25:00|35.68|33.28|35.75|33.35|35.75|33.35|35.54|33.14|0
1653474600000|2022-05-25 10:30:00|35.77|33.37|36.04|33.64|36.08|33.68|35.75|33.35|0
1653474900000|2022-05-25 10:35:00|36.02|33.62|36.08|33.68|36.14|33.74|35.99|33.59|0
1653475200000|2022-05-25 10:40:00|36.03|33.63|35.9|33.5|36.05|33.65|35.83|33.43|0
1653475500000|2022-05-25 10:45:00|35.93|33.53|36.54|34.14|36.62|34.22|35.93|33.53|0
1653475800000|2022-05-25 10:50:00|36.57|34.17|36.53|34.13|36.74|34.34|36.45|34.05|0
1653476100000|2022-05-25 10:55:00|36.52|34.12|36.67|34.27|36.74|34.34|36.52|34.12|0
1653476400000|2022-05-25 11:00:00|36.7|34.3|36.44|34.04|36.77|34.37|36.38|33.98|0
1653476700000|2022-05-25 11:05:00|36.43|34.03|36.4|34|36.46|34.06|36.29|33.89|0
1653477000000|2022-05-25 11:10:00|36.42|34.02|36.81|34.41|36.91|34.51|36.42|34.02|0
1653477300000|2022-05-25 11:15:00|36.79|34.39|36.48|34.08|37.09|34.69|35.92|33.52|0
1653477600000|2022-05-25 11:20:00|36.83|34.43|37.26|34.86|37.26|34.86|36.83|34.43|0
1653477900000|2022-05-25 11:25:00|37.46|35.06|37.3|34.9|37.78|35.38|37.28|34.88|0
1653478200000|2022-05-25 11:30:00|37.32|34.92|37.56|35.16|37.58|35.18|37.13|34.73|0
1653478500000|2022-05-25 11:35:00|37.58|35.18|37.6|35.2|37.82|35.42|37.45|35.05|0
1653478800000|2022-05-25 11:40:00|37.53|35.13|37.87|35.47|37.94|35.54|37.53|35.13|0
1653479100000|2022-05-25 11:45:00|37.86|35.46|37.59|35.19|37.99|35.59|37.55|35.15|0
1653479400000|2022-05-25 11:50:00|37.57|35.17|37.29|34.89|37.64|35.24|37.24|34.84|0
1653479700000|2022-05-25 11:55:00|37.31|34.91|37.4|35|37.49|35.09|36.99|34.59|0
1653480000000|2022-05-25 12:00:00|37.38|34.98|37.44|35.04|37.62|35.22|37.35|34.95|0
1653480300000|2022-05-25 12:05:00|37.46|35.06|37.77|35.37|37.8|35.4|37.45|35.05|0
1653480600000|2022-05-25 12:10:00|37.72|35.32|37.47|35.07|37.87|35.47|37.43|35.03|0
1653480900000|2022-05-25 12:15:00|37.46|35.06|37.6|35.2|37.63|35.23|37.36|34.96|0
1653481200000|2022-05-25 12:20:00|37.63|35.23|37.39|34.99|37.63|35.23|37.34|34.94|0
1653481500000|2022-05-25 12:25:00|37.41|35.01|37.72|35.32|37.72|35.32|37.34|34.94|0
1653481800000|2022-05-25 12:30:00|37.73|35.33|37.13|34.73|38.14|35.74|36.91|34.51|0
1653482100000|2022-05-25 12:35:00|37|34.6|37.29|34.89|37.47|35.07|37|34.6|0
1653482400000|2022-05-25 12:40:00|37.32|34.92|37.42|35.02|37.57|35.17|37.12|34.72|0
1653482700000|2022-05-25 12:45:00|37.41|35.01|37.29|34.89|37.47|35.07|37.19|34.79|0
1653483000000|2022-05-25 12:50:00|37.3|34.9|37.83|35.43|37.83|35.43|37.21|34.81|0
1653483300000|2022-05-25 12:55:00|37.81|35.41|37.85|35.45|38.09|35.69|37.72|35.32|0
1653483600000|2022-05-25 13:00:00|37.83|35.43|37.92|35.52|38|35.6|37.55|35.15|0
1653483900000|2022-05-25 13:05:00|37.91|35.51|37.48|35.08|37.97|35.57|37.46|35.06|0
1653484200000|2022-05-25 13:10:00|37.5|35.1|37.84|35.44|37.91|35.51|37.5|35.1|0
1653484500000|2022-05-25 13:15:00|37.82|35.42|37.9|35.5|38.06|35.66|37.8|35.4|0
1653484800000|2022-05-25 13:20:00|37.93|35.53|37.49|35.09|37.93|35.53|37.49|35.09|0
1653485100000|2022-05-25 13:25:00|37.51|35.11|37.9|35.5|38.06|35.66|37.49|35.09|0
1653485400000|2022-05-25 13:30:00|37.91|35.51|36.73|34.33|38.12|35.72|36.56|34.16|0
1653485700000|2022-05-25 13:35:00|36.64|34.24|35.81|33.41|37.28|34.88|35.51|33.11|0
1653486000000|2022-05-25 13:40:00|35.77|33.37|36.09|33.69|36.78|34.38|35.6|33.2|0
1653486300000|2022-05-25 13:45:00|35.84|33.44|36.92|34.52|37.09|34.69|35.43|33.03|0
1653486600000|2022-05-25 13:50:00|37.02|34.62|36.31|33.91|37.02|34.62|36.17|33.77|0
1653486900000|2022-05-25 13:55:00|36.26|33.86|36.04|33.64|36.42|34.02|35.15|32.75|0
1653487200000|2022-05-25 14:00:00|36.07|33.67|35.95|33.55|36.48|34.08|35.66|33.26|0
1653487500000|2022-05-25 14:05:00|35.93|33.53|36.37|33.97|36.82|34.42|35.93|33.53|0
1653487800000|2022-05-25 14:10:00|36.32|33.92|35.62|33.22|36.69|34.29|35.54|33.14|0
1653488100000|2022-05-25 14:15:00|35.64|33.24|34.55|32.15|35.8|33.4|34.28|31.88|0
1653488400000|2022-05-25 14:20:00|34.53|32.13|34.47|32.07|34.77|32.37|34.23|31.83|0
1653488700000|2022-05-25 14:25:00|34.41|32.01|33.5|31.1|34.43|32.03|33.47|31.07|0
1653489000000|2022-05-25 14:30:00|33.46|31.06|32.97|30.57|33.71|31.31|32.9|30.5|0
1653489300000|2022-05-25 14:35:00|34.41|32.01|33.76|31.36|34.41|32.01|33.54|31.14|0
1653489600000|2022-05-25 14:40:00|33.66|31.26|34.16|31.76|34.52|32.12|33.64|31.24|0
1653489900000|2022-05-25 14:45:00|34.18|31.78|34.65|32.25|34.97|32.57|34.12|31.72|0
1653490200000|2022-05-25 14:50:00|34.63|32.23|34.69|32.29|34.73|32.33|34.4|32|0
1653490500000|2022-05-25 14:55:00|34.65|32.25|34.37|31.97|34.74|32.34|34.2|31.8|0
1653490800000|2022-05-25 15:00:00|34.33|31.93|35.05|32.65|35.21|32.81|34.33|31.93|0
1653491100000|2022-05-25 15:05:00|34.99|32.59|34.67|32.27|35.13|32.73|34.43|32.03|0
1653491400000|2022-05-25 15:10:00|34.69|32.29|34.55|32.15|34.81|32.41|34.37|31.97|0
1653491700000|2022-05-25 15:15:00|34.57|32.17|34.56|32.16|34.72|32.32|34.31|31.91|0
1653492000000|2022-05-25 15:20:00|34.04|31.64|33.84|31.44|34.74|32.34|33.73|31.33|0
1653492300000|2022-05-25 15:25:00|33.76|31.36|34.03|31.63|34.11|31.71|33.76|31.36|0
1653492600000|2022-05-25 15:30:00|34.01|31.61|34.65|32.25|34.73|32.33|34.01|31.61|0
1653492900000|2022-05-25 15:35:00|34.67|32.27|34.91|32.51|35.26|32.86|34.32|31.92|0
1653493200000|2022-05-25 15:40:00|34.99|32.59|34.49|32.09|35.1|32.7|34.35|31.95|0
1653493500000|2022-05-25 15:45:00|34.51|32.11|34.34|31.94|34.65|32.25|34.17|31.77|0
1653493800000|2022-05-25 15:50:00|34.33|31.93|34.49|32.09|34.63|32.23|34.21|31.81|0
1653494100000|2022-05-25 15:55:00|34.53|32.13|34.51|32.11|34.54|32.14|34.13|31.73|0
1653494400000|2022-05-25 16:00:00|34.5|32.1|34.28|31.88|34.54|32.14|34.07|31.67|0
1653494700000|2022-05-25 16:05:00|34.3|31.9|34.82|32.42|34.92|32.52|34.13|31.73|0
1653495000000|2022-05-25 16:10:00|34.92|32.52|34.61|32.21|34.92|32.52|34.48|32.08|0
1653495300000|2022-05-25 16:15:00|34.58|32.18|34.92|32.52|35.1|32.7|34.54|32.14|0
1653495600000|2022-05-25 16:20:00|34.98|32.58|35.53|33.13|35.55|33.15|34.94|32.54|0
1653495900000|2022-05-25 16:25:00|35.47|33.07|35.66|33.26|36.09|33.69|35.47|33.07|0
1653496200000|2022-05-25 16:30:00|35.63|33.23|35.1|32.7|35.63|33.23|34.8|32.4|0
1653496500000|2022-05-25 16:35:00|35.16|32.76|35.24|32.84|35.53|33.13|34.98|32.58|0
1653496800000|2022-05-25 16:40:00|35.26|32.86|34.87|32.47|35.26|32.86|34.85|32.45|0
1653497100000|2022-05-25 16:45:00|34.85|32.45|34.51|32.11|34.93|32.53|34.44|32.04|0
1653497400000|2022-05-25 16:50:00|34.53|32.13|34.77|32.37|34.91|32.51|34.53|32.13|0
1653497700000|2022-05-25 16:55:00|34.81|32.41|34.42|32.02|35.07|32.67|34.4|32|0
1653498000000|2022-05-25 17:00:00|34.5|32.1|34.8|32.4|34.93|32.53|34.5|32.1|0
1653498300000|2022-05-25 17:05:00|34.74|32.34|34.72|32.32|34.93|32.53|34.6|32.2|0
1653498600000|2022-05-25 17:10:00|34.68|32.28|34.9|32.5|35.39|32.99|34.64|32.24|0
1653498900000|2022-05-25 17:15:00|34.88|32.48|34.78|32.38|34.9|32.5|34.46|32.06|0
1653499200000|2022-05-25 17:20:00|34.74|32.34|34.86|32.46|35.07|32.67|34.62|32.22|0
1653499500000|2022-05-25 17:25:00|34.84|32.44|34.47|32.07|35.08|32.68|34.31|31.91|0
1653499800000|2022-05-25 17:30:00|34.53|32.13|34.31|31.91|34.59|32.19|34.29|31.89|0
1653500100000|2022-05-25 17:35:00|34.35|31.95|34.25|31.85|34.37|31.97|33.87|31.47|0
1653500400000|2022-05-25 17:40:00|34.21|31.81|34.13|31.73|34.43|32.03|34.07|31.67|0
1653500700000|2022-05-25 17:45:00|34.11|31.71|34.01|31.61|34.29|31.89|33.99|31.59|0
1653501000000|2022-05-25 17:50:00|33.99|31.59|34.47|32.07|34.58|32.18|33.97|31.57|0
1653501300000|2022-05-25 17:55:00|34.48|32.08|34.62|31.74|34.86|32.12|34.36|31.57|0
1653501600000|2022-05-25 18:00:00|34.66|31.78|33.87|30.99|34.86|31.98|33.09|30.21|0
1653501900000|2022-05-25 18:05:00|33.78|30.9|34.57|31.69|35.7|32.82|33.36|30.48|0
1653502200000|2022-05-25 18:10:00|34.51|31.63|33.93|31.05|34.69|31.81|33.45|30.57|0
1653502500000|2022-05-25 18:15:00|33.86|30.98|33.47|30.59|34.03|31.15|32.71|29.83|0
1653502800000|2022-05-25 18:20:00|33.4|30.52|33.07|30.19|33.62|30.74|32.75|29.87|0
1653503100000|2022-05-25 18:25:00|33.03|30.15|32.31|29.43|33.2|30.32|32.18|29.3|0
1653503400000|2022-05-25 18:30:00|32.22|29.34|32.16|29.28|32.59|29.71|31.99|29.11|0
1653503700000|2022-05-25 18:35:00|32.14|29.26|33.01|30.13|33.25|30.37|31.95|29.07|0
1653504000000|2022-05-25 18:40:00|32.96|30.08|32.75|29.87|33.03|30.15|32.14|29.26|0
1653504300000|2022-05-25 18:45:00|32.67|29.79|32.9|30.02|32.9|30.02|32.46|29.58|0
1653504600000|2022-05-25 18:50:00|32.76|29.88|32.03|29.15|32.78|29.9|31.97|29.09|0
1653504900000|2022-05-25 18:55:00|31.99|29.11|31.64|28.76|32.4|29.52|31.62|28.74|0
1653505200000|2022-05-25 19:00:00|31.6|28.72|30.73|27.85|31.75|28.87|30.6|27.72|0
1653505500000|2022-05-25 19:05:00|30.71|27.83|30.56|27.68|31.01|28.13|30.49|27.61|0
1653505800000|2022-05-25 19:10:00|30.6|27.72|30.47|27.59|30.67|27.79|30.33|27.45|0
1653506100000|2022-05-25 19:15:00|30.42|27.54|30.88|28|30.97|28.09|30.42|27.54|0
1653506400000|2022-05-25 19:20:00|30.87|27.99|30.89|28.01|31.06|28.18|30.67|27.79|0
1653506700000|2022-05-25 19:25:00|30.88|28|31.01|28.13|31.08|28.2|30.72|27.84|0
1653507000000|2022-05-25 19:30:00|30.93|28.05|31.14|28.26|31.24|28.36|30.63|27.75|0
1653507300000|2022-05-25 19:35:00|31.2|28.32|31.5|28.62|31.66|28.78|31.15|28.27|0
1653507600000|2022-05-25 19:40:00|31.55|28.67|31.33|28.45|31.85|28.97|31.27|28.39|0
1653507900000|2022-05-25 19:45:00|31.38|28.5|31.64|28.76|31.86|28.98|31.38|28.5|0
1653508200000|2022-05-25 19:50:00|31.96|29.08|32.07|28.95|32.62|29.56|31.96|28.88|0
1653508500000|2022-05-25 19:55:00|32.15|29.03|31.82|28.94|32.15|29.17|31.56|28.67|0
1653508800000|2022-05-25 20:00:00|31.65|28.77|31.75|28.87|31.84|28.96|31.63|28.75|0
1653509100000|2022-05-25 20:05:00|31.73|28.85|32.32|29.44|32.32|29.44|31.63|28.75|0
1653509400000|2022-05-25 20:10:00|32.3|29.42|32.17|29.29|32.4|29.52|31.93|29.05|0
1653509700000|2022-05-25 20:15:00|32.54|29.18|32.34|28.98|32.54|29.18|32.3|28.94|0
1653510000000|2022-05-25 20:20:00|32.33|28.97|33.26|29.9|33.32|29.96|32.33|28.97|0
1653510300000|2022-05-25 20:25:00|33.24|29.88|33.12|29.76|33.55|30.19|33.12|29.76|0
1653510600000|2022-05-25 20:30:00|33.18|29.82|32.61|29.25|33.25|29.89|32.59|29.23|0
1653510900000|2022-05-25 20:35:00|32.62|29.26|32.51|29.15|32.75|29.39|32.46|29.1|0
1653511200000|2022-05-25 20:40:00|32.52|29.16|32.81|29.45|32.81|29.45|32.52|29.16|0
1653511500000|2022-05-25 20:45:00|32.83|29.47|32.87|29.51|32.99|29.63|32.76|29.4|0
1653511800000|2022-05-25 20:50:00|32.85|29.49|32.7|29.34|32.91|29.55|32.68|29.32|0
1653512100000|2022-05-25 20:55:00|32.73|29.37|32.5|29.14|32.73|29.37|32.5|29.14|0
1653512400000|2022-05-25 21:00:00|32.58|29.22|32.58|29.22|32.58|29.22|32.53|29.17|0
1653512700000|2022-05-25 21:05:00|32.59|29.23|32.55|29.19|32.6|29.24|32.55|29.19|0
1653513000000|2022-05-25 21:10:00|32.58|29.22|32.58|29.22|32.62|29.26|32.56|29.2|0
1653513300000|2022-05-25 21:15:00|32.57|29.21|32.57|29.21|32.59|29.23|32.56|29.2|0
1653513600000|2022-05-25 21:20:00|32.59|29.23|32.59|29.23|32.61|29.25|32.57|29.21|0
1653513900000|2022-05-25 21:25:00|32.6|29.24|32.55|29.19|32.6|29.24|32.55|29.19|0
1653514200000|2022-05-25 21:30:00|32.54|29.18|32.53|29.17|32.55|29.19|32.52|29.16|0
1653514500000|2022-05-25 21:35:00|32.54|29.18|32.51|29.15|32.54|29.18|32.51|29.15|0
1653514800000|2022-05-25 21:40:00|32.5|29.14|32.49|29.13|32.53|29.17|32.49|29.13|0
1653515100000|2022-05-25 21:45:00|32.51|29.15|32.51|29.15|32.53|29.17|32.47|29.11|0
1653515400000|2022-05-25 21:50:00|32.49|29.13|32.47|29.11|32.5|29.14|32.47|29.11|0
1653515700000|2022-05-25 21:55:00|32.45|29.09|32.47|29.11|32.54|29.18|32.45|29.09|0
1653516000000|2022-05-25 22:00:00|32.36|29|32.23|28.87|32.36|29|32.13|28.77|0
1653516300000|2022-05-25 22:05:00|32.22|28.86|32.27|28.91|32.33|28.97|32.17|28.81|0
1653516600000|2022-05-25 22:10:00|32.26|28.9|32.03|28.67|32.27|28.91|32.01|28.65|0
1653516900000|2022-05-25 22:15:00|32.01|28.65|32.09|28.73|32.12|28.76|32.01|28.65|0
1653517200000|2022-05-25 22:20:00|32.1|28.74|32.19|28.83|32.21|28.85|32.08|28.72|0
1653517500000|2022-05-25 22:25:00|32.21|28.85|32.44|29.08|32.46|29.1|32.17|28.81|0
1653517800000|2022-05-25 22:30:00|32.42|29.06|32.33|28.97|32.46|29.1|32.33|28.97|0
1653518100000|2022-05-25 22:35:00|32.34|28.98|32.26|28.9|32.34|28.98|32.23|28.87|0
1653518400000|2022-05-25 22:40:00|32.23|28.87|32.32|28.96|32.32|28.96|32.17|28.81|0
1653518700000|2022-05-25 22:45:00|32.35|28.99|32.38|29.02|32.38|29.02|32.32|28.96|0
1653519000000|2022-05-25 22:50:00|32.37|29.01|32.36|29|32.41|29.05|32.33|28.97|0
1653519300000|2022-05-25 22:55:00|32.35|28.99|32.11|28.75|32.41|29.05|32.09|28.73|0
1653519600000|2022-05-25 23:00:00|32.07|28.71|32.05|28.69|32.14|28.78|32.03|28.67|0
1653519900000|2022-05-25 23:05:00|32.03|28.67|32.16|28.8|32.16|28.8|32.02|28.66|0
1653520200000|2022-05-25 23:10:00|32.14|28.78|31.95|28.59|32.14|28.78|31.95|28.59|0
1653520500000|2022-05-25 23:15:00|31.94|28.58|32.01|28.65|32.01|28.65|31.92|28.56|0
1653520800000|2022-05-25 23:20:00|32.03|28.67|32.1|28.74|32.1|28.74|32.01|28.65|0
1653521100000|2022-05-25 23:25:00|32.09|28.73|32.09|28.73|32.14|28.78|32.08|28.72|0
1653521400000|2022-05-25 23:30:00|32.1|28.74|32.19|28.83|32.2|28.84|32.01|28.65|0
1653521700000|2022-05-25 23:35:00|32.15|28.79|32.22|28.86|32.24|28.88|32.09|28.73|0
1653522000000|2022-05-25 23:40:00|32.3|28.94|32.17|28.81|32.3|28.94|32.13|28.77|0
1653522300000|2022-05-25 23:45:00|32.15|28.79|32.21|28.85|32.28|28.92|32.07|28.71|0
1653522600000|2022-05-25 23:50:00|32.24|28.88|32.5|29.14|32.5|29.14|32.22|28.86|0
1653522900000|2022-05-25 23:55:00|32.51|29.15|32.51|29.15|32.59|29.23|32.44|29.08|0
1653523200000|2022-05-26 00:00:00|32.55|29.19|32.21|28.85|32.61|29.25|32.14|28.78|0
1653523500000|2022-05-26 00:05:00|32.25|28.89|31.82|28.46|32.29|28.93|31.82|28.46|0
1653523800000|2022-05-26 00:10:00|31.77|28.41|31.15|27.79|31.8|28.44|31.06|27.7|0
1653524100000|2022-05-26 00:15:00|31.18|27.82|31.56|28.2|31.56|28.2|31.18|27.82|0
1653524400000|2022-05-26 00:20:00|31.58|28.22|31.6|28.24|31.62|28.26|31.47|28.11|0
1653524700000|2022-05-26 00:25:00|31.58|28.22|31.23|27.87|31.62|28.26|31.23|27.87|0
1653525000000|2022-05-26 00:30:00|31.22|27.86|31.01|27.65|31.38|28.02|30.96|27.6|0
1653525300000|2022-05-26 00:35:00|31.05|27.69|31.2|27.84|31.32|27.96|31.05|27.69|0
1653525600000|2022-05-26 00:40:00|31.19|27.83|30.88|27.52|31.31|27.95|30.87|27.51|0
1653525900000|2022-05-26 00:45:00|30.89|27.53|30.97|27.61|30.97|27.61|30.79|27.43|0
1653526200000|2022-05-26 00:50:00|30.95|27.59|30.98|27.62|31.1|27.74|30.95|27.59|0
1653526500000|2022-05-26 00:55:00|30.97|27.61|30.9|27.54|31.11|27.75|30.9|27.54|0
1653526800000|2022-05-26 01:00:00|30.91|27.55|30.95|27.59|31.04|27.68|30.9|27.54|0
1653527100000|2022-05-26 01:05:00|30.97|27.61|30.77|27.41|31.06|27.7|30.77|27.41|0
1653527400000|2022-05-26 01:10:00|30.78|27.42|30.98|27.62|30.98|27.62|30.77|27.41|0
1653527700000|2022-05-26 01:15:00|30.99|27.63|30.98|27.62|31.03|27.67|30.87|27.51|0
1653528000000|2022-05-26 01:20:00|30.99|27.63|31.26|27.9|31.28|27.92|30.97|27.61|0
1653528300000|2022-05-26 01:25:00|31.25|27.89|31.39|28.03|31.39|28.03|31.23|27.87|0
1653528600000|2022-05-26 01:30:00|31.37|28.01|31.44|28.08|31.59|28.23|31.37|28.01|0
1653528900000|2022-05-26 01:35:00|31.46|28.1|31.77|28.41|31.93|28.57|31.46|28.1|0
1653529200000|2022-05-26 01:40:00|31.8|28.44|31.77|28.41|31.86|28.5|31.65|28.29|0
1653529500000|2022-05-26 01:45:00|31.79|28.43|31.86|28.5|31.99|28.63|31.67|28.31|0
1653529800000|2022-05-26 01:50:00|31.87|28.51|31.82|28.46|31.89|28.53|31.73|28.37|0
1653530100000|2022-05-26 01:55:00|31.86|28.5|32.14|28.78|32.23|28.87|31.86|28.5|0
1653530400000|2022-05-26 02:00:00|32.12|28.76|32.13|28.77|32.21|28.85|31.98|28.62|0
1653530700000|2022-05-26 02:05:00|32.17|28.81|32.02|28.66|32.17|28.81|32.02|28.66|0
1653531000000|2022-05-26 02:10:00|32|28.64|32.29|28.93|32.36|29|31.95|28.59|0
1653531300000|2022-05-26 02:15:00|32.3|28.94|32.05|28.69|32.32|28.96|32.05|28.69|0
1653531600000|2022-05-26 02:20:00|32.01|28.65|32.02|28.66|32.2|28.84|32|28.64|0
1653531900000|2022-05-26 02:25:00|32.01|28.65|31.99|28.63|32.03|28.67|31.87|28.51|0
1653532200000|2022-05-26 02:30:00|31.98|28.62|31.79|28.43|31.98|28.62|31.77|28.41|0
1653532500000|2022-05-26 02:35:00|31.77|28.41|31.97|28.61|31.99|28.63|31.77|28.41|0
1653532800000|2022-05-26 02:40:00|31.95|28.59|31.95|28.59|32.07|28.71|31.82|28.46|0
1653533100000|2022-05-26 02:45:00|31.93|28.57|32.01|28.65|32.01|28.65|31.88|28.52|0
1653533400000|2022-05-26 02:50:00|32.02|28.66|31.95|28.59|32.02|28.66|31.93|28.57|0
1653533700000|2022-05-26 02:55:00|31.97|28.61|32.06|28.7|32.07|28.71|31.91|28.55|0
1653534000000|2022-05-26 03:00:00|32.08|28.72|32.04|28.68|32.1|28.74|32|28.64|0
1653534300000|2022-05-26 03:05:00|32.06|28.7|32.5|29.14|32.54|29.18|32.06|28.7|0
1653534600000|2022-05-26 03:10:00|32.49|29.13|32.56|29.2|32.65|29.29|32.46|29.1|0
1653534900000|2022-05-26 03:15:00|32.58|29.22|32.8|29.44|32.87|29.51|32.52|29.16|0
1653535200000|2022-05-26 03:20:00|32.82|29.46|32.51|29.15|32.82|29.46|32.48|29.12|0
1653535500000|2022-05-26 03:25:00|32.46|29.1|32.42|29.06|32.61|29.25|32.38|29.02|0
1653535800000|2022-05-26 03:30:00|32.43|29.07|32.2|28.84|32.5|29.14|32.12|28.76|0
1653536100000|2022-05-26 03:35:00|32.18|28.82|32.32|28.96|32.32|28.96|32.14|28.78|0
1653536400000|2022-05-26 03:40:00|32.31|28.95|32.17|28.81|32.31|28.95|32.14|28.78|0
1653536700000|2022-05-26 03:45:00|32.19|28.83|32.15|28.79|32.22|28.86|32.15|28.79|0
1653537000000|2022-05-26 03:50:00|32.19|28.83|32.2|28.84|32.23|28.87|32.16|28.8|0
1653537300000|2022-05-26 03:55:00|32.21|28.85|32.01|28.65|32.23|28.87|31.93|28.57|0
1653537600000|2022-05-26 04:00:00|32|28.64|32.1|28.74|32.11|28.75|31.96|28.6|0
1653537900000|2022-05-26 04:05:00|32.07|28.71|32.14|28.78|32.15|28.79|32.03|28.67|0
1653538200000|2022-05-26 04:10:00|32.13|28.77|32.17|28.81|32.19|28.83|32.07|28.71|0
1653538500000|2022-05-26 04:15:00|32.16|28.8|32.14|28.78|32.18|28.82|32.11|28.75|0
1653538800000|2022-05-26 04:20:00|32.16|28.8|32.29|28.93|32.33|28.97|32.12|28.76|0
1653539100000|2022-05-26 04:25:00|32.32|28.96|32.31|28.95|32.38|29.02|32.29|28.93|0
1653539400000|2022-05-26 04:30:00|32.3|28.94|32.3|28.94|32.31|28.95|32.26|28.9|0
1653539700000|2022-05-26 04:35:00|32.32|28.96|32.23|28.87|32.32|28.96|32.18|28.82|0
1653540000000|2022-05-26 04:40:00|32.22|28.86|32.39|29.03|32.43|29.07|32.21|28.85|0
1653540300000|2022-05-26 04:45:00|32.41|29.05|32.36|29|32.41|29.05|32.32|28.96|0
1653540600000|2022-05-26 04:50:00|32.35|28.99|32.62|29.26|32.66|29.3|32.35|28.99|0
1653540900000|2022-05-26 04:55:00|32.63|29.27|32.65|29.29|32.71|29.35|32.6|29.24|0
1653541200000|2022-05-26 05:00:00|32.67|29.31|32.59|29.23|32.81|29.45|32.56|29.2|0
1653541500000|2022-05-26 05:05:00|32.62|29.26|32.48|29.12|32.66|29.3|32.45|29.09|0
1653541800000|2022-05-26 05:10:00|32.46|29.1|32.56|29.2|32.57|29.21|32.39|29.03|0
1653542100000|2022-05-26 05:15:00|32.55|29.19|32.48|29.12|32.76|29.4|32.44|29.08|0
1653542400000|2022-05-26 05:20:00|32.49|29.13|32.59|29.23|32.59|29.23|32.38|29.02|0
1653542700000|2022-05-26 05:25:00|32.57|29.21|32.53|29.17|32.64|29.28|32.49|29.13|0
1653543000000|2022-05-26 05:30:00|32.51|29.15|32.41|29.05|32.54|29.18|32.38|29.02|0
1653543300000|2022-05-26 05:35:00|32.4|29.04|32.58|29.22|32.6|29.24|32.38|29.02|0
1653543600000|2022-05-26 05:40:00|32.6|29.24|32.47|29.11|32.64|29.28|32.41|29.05|0
1653543900000|2022-05-26 05:45:00|32.45|29.09|32.47|29.11|32.54|29.18|32.35|28.99|0
1653544200000|2022-05-26 05:50:00|32.46|29.1|32.86|29.5|32.86|29.5|32.46|29.1|0
1653544500000|2022-05-26 05:55:00|32.84|29.48|32.8|29.44|33.03|29.67|32.71|29.35|0
1653544800000|2022-05-26 06:00:00|32.75|29.39|32.91|29.55|32.97|29.61|32.62|29.26|0
1653545100000|2022-05-26 06:05:00|32.88|29.52|32.99|29.63|33.07|29.71|32.8|29.44|0
1653545400000|2022-05-26 06:10:00|33|29.64|32.91|29.55|33|29.64|32.76|29.4|0
1653545700000|2022-05-26 06:15:00|32.85|29.49|32.57|29.21|32.86|29.5|32.57|29.21|0
1653546000000|2022-05-26 06:20:00|32.59|29.23|32.49|29.13|32.74|29.38|32.49|29.13|0
1653546300000|2022-05-26 06:25:00|32.55|29.19|32.67|29.31|32.72|29.36|32.49|29.13|0
1653546600000|2022-05-26 06:30:00|32.66|29.3|32.75|29.39|32.83|29.47|32.66|29.3|0
1653546900000|2022-05-26 06:35:00|32.78|29.42|32.64|29.28|32.78|29.42|32.52|29.16|0
1653547200000|2022-05-26 06:40:00|32.65|29.29|32.65|29.29|32.73|29.37|32.04|28.68|0
1653547500000|2022-05-26 06:45:00|32.66|29.3|32.73|29.37|32.73|29.37|32.52|29.16|0
1653547800000|2022-05-26 06:50:00|32.71|29.35|32.61|29.25|32.71|29.35|32.59|29.23|0
1653548100000|2022-05-26 06:55:00|32.59|29.23|32.51|29.15|32.61|29.25|32.42|29.06|0
1653548400000|2022-05-26 07:00:00|32.55|29.19|32.41|29.05|32.55|29.19|32.21|28.85|0
1653548700000|2022-05-26 07:05:00|32.18|29.3|32.06|29.18|32.27|29.39|31.99|29.11|0
1653549000000|2022-05-26 07:10:00|32.07|29.19|32.17|29.29|32.21|29.33|31.99|29.11|0
1653549300000|2022-05-26 07:15:00|32.19|29.31|31.88|29|32.19|29.31|31.87|28.99|0
1653549600000|2022-05-26 07:20:00|31.87|28.99|31.71|28.83|31.91|29.03|31.67|28.79|0
1653549900000|2022-05-26 07:25:00|31.69|28.81|31.62|28.74|31.74|28.86|31.61|28.73|0
1653550200000|2022-05-26 07:30:00|31.59|28.71|31.32|28.44|31.59|28.71|31.32|28.44|0
1653550500000|2022-05-26 07:35:00|31.33|28.45|30.99|28.11|31.42|28.54|30.99|28.11|0
1653550800000|2022-05-26 07:40:00|30.97|28.09|31.21|28.33|31.78|28.9|30.84|27.96|0
1653551100000|2022-05-26 07:45:00|31.23|28.35|31.39|28.51|31.47|28.59|31.14|28.26|0
1653551400000|2022-05-26 07:50:00|31.41|28.53|31.28|28.4|31.44|28.56|31.26|28.38|0
1653551700000|2022-05-26 07:55:00|31.26|28.38|30.9|28.02|31.26|28.38|30.88|28|0
1653552000000|2022-05-26 08:00:00|30.88|28|31.17|28.29|31.24|28.36|30.88|28|0
1653552300000|2022-05-26 08:05:00|31.16|28.28|31.2|28.32|31.28|28.4|31.06|28.18|0
1653552600000|2022-05-26 08:10:00|31.24|28.36|31.51|28.63|31.51|28.63|31.15|28.27|0
1653552900000|2022-05-26 08:15:00|31.55|28.67|31.71|28.83|31.71|28.83|31.49|28.61|0
1653553200000|2022-05-26 08:20:00|31.72|28.84|31.8|28.92|31.82|28.94|31.6|28.72|0
1653553500000|2022-05-26 08:25:00|31.82|28.94|31.97|29.09|32.01|29.13|31.78|28.9|0
1653553800000|2022-05-26 08:30:00|31.95|29.07|31.46|28.58|32.17|29.29|31.44|28.56|0
1653554100000|2022-05-26 08:35:00|32.1|29.22|32.33|29.45|32.38|29.5|32.1|29.22|0
1653554400000|2022-05-26 08:40:00|32.31|29.43|32.27|29.39|32.36|29.48|32.21|29.33|0
1653554700000|2022-05-26 08:45:00|32.29|29.41|32.44|29.56|32.59|29.71|32.25|29.37|0
1653555000000|2022-05-26 08:50:00|32.42|29.54|32.3|29.42|32.44|29.56|32.23|29.35|0
1653555300000|2022-05-26 08:55:00|32.27|29.39|32.23|29.35|32.34|29.46|32.17|29.29|0
1653555600000|2022-05-26 09:00:00|32.21|29.33|32.12|29.24|32.46|29.58|32|29.12|0
1653555900000|2022-05-26 09:05:00|32.1|29.22|31.97|29.09|32.17|29.29|31.93|29.05|0
1653556200000|2022-05-26 09:10:00|31.96|29.08|31.93|29.05|32.02|29.14|31.9|29.02|0
1653556500000|2022-05-26 09:15:00|31.91|29.03|31.91|29.03|31.93|29.05|31.79|28.91|0
1653556800000|2022-05-26 09:20:00|31.9|29.02|31.53|28.65|31.91|29.03|31.53|28.65|0
1653557100000|2022-05-26 09:25:00|31.5|28.62|31.55|28.67|31.57|28.69|31.33|28.45|0
1653557400000|2022-05-26 09:30:00|31.52|28.64|31.53|28.65|31.64|28.76|31.47|28.59|0
1653557700000|2022-05-26 09:35:00|31.52|28.64|31.53|28.65|31.62|28.74|31.47|28.59|0
1653558000000|2022-05-26 09:40:00|31.55|28.67|31.23|28.35|31.6|28.72|31.2|28.32|0
1653558300000|2022-05-26 09:45:00|31.22|28.34|30.9|28.02|31.25|28.37|30.88|28|0
1653558600000|2022-05-26 09:50:00|30.91|28.03|30.92|28.04|31.03|28.15|30.86|27.98|0
1653558900000|2022-05-26 09:55:00|30.91|28.03|30.88|28|30.97|28.09|30.76|27.88|0
1653559200000|2022-05-26 10:00:00|30.9|28.02|30.82|27.94|30.97|28.09|30.79|27.91|0
1653559500000|2022-05-26 10:05:00|30.81|27.93|30.64|27.76|30.91|28.03|30.64|27.76|0
1653559800000|2022-05-26 10:10:00|30.62|27.74|30.89|28.01|30.95|28.07|30.62|27.74|0
1653560100000|2022-05-26 10:15:00|30.91|28.03|31.05|28.17|31.09|28.21|30.91|28.03|0
1653560400000|2022-05-26 10:20:00|31.07|28.19|31.06|28.18|31.1|28.22|30.96|28.08|0
1653560700000|2022-05-26 10:25:00|31.07|28.19|31.17|28.29|31.17|28.29|31.02|28.14|0
1653561000000|2022-05-26 10:30:00|31.16|28.28|31.25|28.37|31.34|28.46|31.12|28.24|0
1653561300000|2022-05-26 10:35:00|31.26|28.38|31.18|28.3|31.3|28.42|31.18|28.3|0
1653561600000|2022-05-26 10:40:00|31.19|28.31|31.17|28.29|31.33|28.45|31.16|28.28|0
1653561900000|2022-05-26 10:45:00|31.15|28.27|31.01|28.13|31.15|28.27|30.99|28.11|0
1653562200000|2022-05-26 10:50:00|30.99|28.11|30.7|27.82|30.99|28.11|30.64|27.76|0
1653562500000|2022-05-26 10:55:00|30.69|27.81|30.7|27.82|30.75|27.87|30.47|27.59|0
1653562800000|2022-05-26 11:00:00|30.69|27.81|30.27|27.39|30.71|27.83|30.23|27.35|0
1653563100000|2022-05-26 11:05:00|30.24|27.36|30.34|27.46|30.44|27.56|30.22|27.34|0
1653563400000|2022-05-26 11:10:00|30.35|27.47|29.95|27.07|30.39|27.51|29.91|27.03|0
1653563700000|2022-05-26 11:15:00|29.96|27.08|30.75|27.87|31|28.12|29.74|26.86|0
1653564000000|2022-05-26 11:20:00|30.74|27.86|30.33|27.45|30.81|27.93|30.33|27.45|0
1653564300000|2022-05-26 11:25:00|30.34|27.46|30.15|27.27|30.48|27.6|30.08|27.2|0
1653564600000|2022-05-26 11:30:00|30.13|27.25|30.55|27.67|30.57|27.69|30.1|27.22|0
1653564900000|2022-05-26 11:35:00|30.57|27.69|30.44|27.56|30.71|27.83|30.41|27.53|0
1653565200000|2022-05-26 11:40:00|30.46|27.58|30.52|27.64|30.53|27.65|30.35|27.47|0
1653565500000|2022-05-26 11:45:00|30.51|27.63|30.33|27.45|30.57|27.69|30.3|27.42|0
1653565800000|2022-05-26 11:50:00|30.35|27.47|30.55|27.67|30.56|27.68|30.26|27.38|0
1653566100000|2022-05-26 11:55:00|30.56|27.68|30.61|27.73|30.76|27.88|30.56|27.68|0
1653566400000|2022-05-26 12:00:00|30.65|27.77|30.75|27.87|30.85|27.97|30.63|27.75|0
1653566700000|2022-05-26 12:05:00|30.76|27.88|30.95|28.07|30.99|28.11|30.76|27.88|0
1653567000000|2022-05-26 12:10:00|30.97|28.09|30.89|28.01|30.97|28.09|30.82|27.94|0
1653567300000|2022-05-26 12:15:00|30.91|28.03|31.04|28.16|31.15|28.27|30.9|28.02|0
1653567600000|2022-05-26 12:20:00|31.02|28.14|30.98|28.1|31.04|28.16|30.84|27.96|0
1653567900000|2022-05-26 12:25:00|31|28.12|31.03|28.15|31.08|28.2|30.93|28.05|0
1653568200000|2022-05-26 12:30:00|31.02|28.14|31.27|28.39|31.73|28.85|30.77|27.89|0
1653568500000|2022-05-26 12:35:00|31.26|28.38|31.15|28.27|31.48|28.6|31.1|28.22|0
1653568800000|2022-05-26 12:40:00|31.14|28.26|29.36|26.48|31.19|28.31|29.1|26.22|0
1653569100000|2022-05-26 12:45:00|29.35|26.47|29.28|26.4|29.47|26.59|29.19|26.31|0
1653569400000|2022-05-26 12:50:00|29.31|26.43|29.14|26.26|29.44|26.56|29.05|26.17|0
1653569700000|2022-05-26 12:55:00|29.16|26.28|29.34|26.46|29.41|26.53|29.16|26.28|0
1653570000000|2022-05-26 13:00:00|29.36|26.48|29.57|26.69|29.57|26.69|29.31|26.43|0
1653570300000|2022-05-26 13:05:00|29.58|26.7|29.71|26.83|29.76|26.88|29.53|26.65|0
1653570600000|2022-05-26 13:10:00|29.74|26.86|29.72|26.84|29.83|26.95|29.65|26.77|0
1653570900000|2022-05-26 13:15:00|29.71|26.83|30.08|27.2|30.15|27.27|29.71|26.83|0
1653571200000|2022-05-26 13:20:00|30.09|27.21|30|27.12|30.25|27.37|29.93|27.05|0
1653571500000|2022-05-26 13:25:00|29.98|27.1|30.09|27.21|30.14|27.26|29.96|27.08|0
1653571800000|2022-05-26 13:30:00|30.18|27.3|29.12|26.24|30.19|27.31|29|26.12|0
1653572100000|2022-05-26 13:35:00|29.14|26.26|28.59|25.71|29.24|26.36|28.31|25.43|0
1653572400000|2022-05-26 13:40:00|28.54|25.66|29.07|26.19|29.42|26.54|28.48|25.6|0
1653572700000|2022-05-26 13:45:00|29.04|26.16|28.82|25.94|29.36|26.48|28.67|25.79|0
1653573000000|2022-05-26 13:50:00|28.73|25.85|28.54|25.66|28.85|25.97|28.23|25.35|0
1653573300000|2022-05-26 13:55:00|28.57|25.69|28.36|25.48|28.67|25.79|28.24|25.36|0
1653573600000|2022-05-26 14:00:00|28.27|25.39|28.32|25.44|28.41|25.53|28.11|25.23|0
1653573900000|2022-05-26 14:05:00|28.3|25.42|27.97|25.09|28.42|25.54|27.79|24.91|0
1653574200000|2022-05-26 14:10:00|27.95|25.07|27.59|24.71|28.16|25.28|27.49|24.61|0
1653574500000|2022-05-26 14:15:00|27.6|24.72|27.96|25.08|28.09|25.21|27.41|24.53|0
1653574800000|2022-05-26 14:20:00|27.94|25.06|27.84|24.96|28.15|25.27|27.76|24.88|0
1653575100000|2022-05-26 14:25:00|27.83|24.95|28.18|25.3|28.23|25.35|27.83|24.95|0
1653575400000|2022-05-26 14:30:00|28.15|25.27|28.09|25.21|28.28|25.4|27.86|24.98|0
1653575700000|2022-05-26 14:35:00|28.08|25.2|27.7|24.82|28.08|25.2|27.7|24.82|0
1653576000000|2022-05-26 14:40:00|27.72|24.84|27.54|24.66|27.93|25.05|27.48|24.6|0
1653576300000|2022-05-26 14:45:00|27.56|24.68|27.44|24.56|27.79|24.91|27.41|24.53|0
1653576600000|2022-05-26 14:50:00|27.43|24.55|27.35|24.47|27.44|24.56|27.19|24.31|0
1653576900000|2022-05-26 14:55:00|27.33|24.45|27.2|24.32|27.43|24.55|27.15|24.27|0
1653577200000|2022-05-26 15:00:00|27.17|24.29|26.77|23.89|27.23|24.35|26.74|23.86|0
1653577500000|2022-05-26 15:05:00|26.79|23.91|27.2|24.32|27.24|24.36|26.72|23.84|0
1653577800000|2022-05-26 15:10:00|27.19|24.31|27.04|24.16|27.28|24.4|27.04|24.16|0
1653578100000|2022-05-26 15:15:00|27.03|24.15|27.09|24.21|27.17|24.29|26.93|24.05|0
1653578400000|2022-05-26 15:20:00|27.14|24.26|27.12|24.24|27.26|24.38|26.9|24.02|0
1653578700000|2022-05-26 15:25:00|27.1|24.22|27.34|24.46|27.4|24.52|27.02|24.14|0
1653579000000|2022-05-26 15:30:00|27.29|24.41|27.5|24.62|27.5|24.62|27.04|24.16|0
1653579300000|2022-05-26 15:35:00|27.55|24.67|27.27|24.39|27.61|24.73|27.24|24.36|0
1653579600000|2022-05-26 15:40:00|27.28|24.4|27.24|24.36|27.42|24.54|27.16|24.28|0
1653579900000|2022-05-26 15:45:00|27.21|24.33|27.48|24.6|27.65|24.77|27.18|24.3|0
1653580200000|2022-05-26 15:50:00|27.49|24.61|27.44|24.56|27.62|24.74|27.4|24.52|0
1653580500000|2022-05-26 15:55:00|27.43|24.55|27.34|24.46|27.44|24.56|27.11|24.23|0
1653580800000|2022-05-26 16:00:00|27.33|24.45|27.01|24.13|27.45|24.57|26.98|24.1|0
1653581100000|2022-05-26 16:05:00|27.02|24.14|27.2|24.32|27.26|24.38|26.99|24.11|0
1653581400000|2022-05-26 16:10:00|27.21|24.33|26.88|24|27.21|24.33|26.85|23.97|0
1653581700000|2022-05-26 16:15:00|26.89|24.01|26.89|24.01|27.02|24.14|26.86|23.98|0
1653582000000|2022-05-26 16:20:00|26.88|24|26.66|23.78|26.88|24|26.64|23.76|0
1653582300000|2022-05-26 16:25:00|26.64|23.76|26.52|23.64|26.75|23.87|26.52|23.64|0
1653582600000|2022-05-26 16:30:00|26.51|23.63|26.79|23.91|27.02|24.14|26.3|23.42|0
1653582900000|2022-05-26 16:35:00|26.78|23.9|26.7|23.82|26.87|23.99|26.68|23.8|0
1653583200000|2022-05-26 16:40:00|26.68|23.8|26.84|23.96|26.85|23.97|26.67|23.79|0
1653583500000|2022-05-26 16:45:00|26.87|23.99|26.69|23.81|26.93|24.05|26.65|23.77|0
1653583800000|2022-05-26 16:50:00|26.71|23.83|26.48|23.6|26.71|23.83|26.48|23.6|0
1653584100000|2022-05-26 16:55:00|26.46|23.58|26.32|23.44|26.52|23.64|26.29|23.41|0
1653584400000|2022-05-26 17:00:00|26.3|23.42|26.15|23.27|26.32|23.44|26.14|23.26|0
1653584700000|2022-05-26 17:05:00|26.17|23.29|26|23.12|26.19|23.31|26|23.12|0
1653585000000|2022-05-26 17:10:00|25.98|23.1|26.24|23.36|26.41|23.53|25.89|23.01|0
1653585300000|2022-05-26 17:15:00|26.22|23.34|26.38|23.5|26.42|23.54|26.22|23.34|0
1653585600000|2022-05-26 17:20:00|26.36|23.48|26.59|23.71|26.59|23.71|26.15|23.27|0
1653585900000|2022-05-26 17:25:00|26.58|23.7|26.59|23.71|26.7|23.82|26.33|23.45|0
1653586200000|2022-05-26 17:30:00|26.56|23.68|26.37|23.49|26.62|23.74|26.34|23.46|0
1653586500000|2022-05-26 17:35:00|26.39|23.51|26.45|23.57|26.52|23.64|26.39|23.51|0
1653586800000|2022-05-26 17:40:00|26.43|23.55|26.4|23.52|26.54|23.66|26.34|23.46|0
1653587100000|2022-05-26 17:45:00|26.41|23.53|26.35|23.47|26.46|23.58|26.29|23.41|0
1653587400000|2022-05-26 17:50:00|26.37|23.49|26.4|23.52|26.44|23.56|26.32|23.44|0
1653587700000|2022-05-26 17:55:00|26.41|23.53|26.21|23.33|26.64|23.76|26.15|23.27|0
1653588000000|2022-05-26 18:00:00|26.23|23.35|26.22|23.34|26.38|23.5|26.13|23.25|0
1653588300000|2022-05-26 18:05:00|26.24|23.36|26.3|23.42|26.52|23.64|26.19|23.31|0
1653588600000|2022-05-26 18:10:00|26.27|23.39|26.3|23.42|26.47|23.59|26.21|23.33|0
1653588900000|2022-05-26 18:15:00|26.28|23.4|26.3|23.42|26.36|23.48|26.16|23.28|0
1653589200000|2022-05-26 18:20:00|26.28|23.4|26|23.12|26.3|23.42|26|23.12|0
1653589500000|2022-05-26 18:25:00|26.02|23.14|26.26|23.38|26.31|23.43|25.97|23.09|0
1653589800000|2022-05-26 18:30:00|26.28|23.4|26.39|23.51|26.43|23.55|26.2|23.32|0
1653590100000|2022-05-26 18:35:00|26.38|23.5|26.57|23.69|26.72|23.84|26.37|23.49|0
1653590400000|2022-05-26 18:40:00|26.58|23.7|26.41|23.53|26.71|23.83|26.36|23.48|0
1653590700000|2022-05-26 18:45:00|26.4|23.52|26.44|23.56|26.53|23.65|26.32|23.44|0
1653591000000|2022-05-26 18:50:00|26.43|23.55|26.42|23.54|26.5|23.62|26.28|23.4|0
1653591300000|2022-05-26 18:55:00|26.44|23.56|26.33|23.45|26.45|23.57|26.21|23.33|0
1653591600000|2022-05-26 19:00:00|26.36|23.48|26.75|23.87|26.87|23.99|26.3|23.42|0
1653591900000|2022-05-26 19:05:00|26.76|23.88|26.39|23.51|26.79|23.91|26.31|23.43|0
1653592200000|2022-05-26 19:10:00|26.4|23.52|26.61|23.73|26.71|23.83|26.39|23.51|0
1653592500000|2022-05-26 19:15:00|26.62|23.74|26.93|24.05|27.18|24.3|26.54|23.66|0
1653592800000|2022-05-26 19:20:00|26.91|24.03|27.05|24.17|27.24|24.36|26.85|23.97|0
1653593100000|2022-05-26 19:25:00|27.07|24.19|26.86|23.98|27.21|24.33|26.72|23.84|0
1653593400000|2022-05-26 19:30:00|26.91|24.03|26.66|23.78|26.97|24.09|26.61|23.73|0
1653593700000|2022-05-26 19:35:00|26.67|23.79|26.52|23.64|26.88|24|26.49|23.61|0
1653594000000|2022-05-26 19:40:00|26.55|23.67|26.16|23.28|26.56|23.68|26.16|23.28|0
1653594300000|2022-05-26 19:45:00|26.13|23.25|25.9|23.02|26.28|23.4|25.9|23.02|0
1653594600000|2022-05-26 19:50:00|25.75|22.87|26.62|23.74|26.62|23.74|25.75|22.87|0
1653594900000|2022-05-26 19:55:00|26.67|23.79|26.84|23.96|26.98|24.1|26.51|23.63|0
1653595200000|2022-05-26 20:00:00|26.79|23.91|27.1|24.22|27.1|24.22|26.63|23.75|0
1653595500000|2022-05-26 20:05:00|27.12|24.24|27.2|24.32|27.34|24.46|27.12|24.24|0
1653595800000|2022-05-26 20:10:00|27.17|24.29|27.23|24.35|27.27|24.39|27.09|24.21|0
1653596100000|2022-05-26 20:15:00|27.5|24.14|27.43|24.07|27.5|24.14|27.31|23.95|0
1653596400000|2022-05-26 20:20:00|27.44|24.08|27.47|24.11|27.48|24.12|27.37|24.01|0
1653596700000|2022-05-26 20:25:00|27.48|24.12|27.38|24.02|27.48|24.12|27.35|23.99|0
1653597000000|2022-05-26 20:30:00|27.4|24.04|27.32|23.96|27.43|24.07|27.31|23.95|0
1653597300000|2022-05-26 20:35:00|27.33|23.97|27.32|23.96|27.37|24.01|27.3|23.94|0
1653597600000|2022-05-26 20:40:00|27.33|23.97|27.3|23.94|27.35|23.99|27.28|23.92|0
1653597900000|2022-05-26 20:45:00|27.33|23.97|27.31|23.95|27.36|24|27.3|23.94|0
1653598200000|2022-05-26 20:50:00|27.34|23.98|27.3|23.94|27.41|24.05|27.3|23.94|0
1653598500000|2022-05-26 20:55:00|27.33|23.97|27.29|23.93|27.33|23.97|27.24|23.88|0
1653598800000|2022-05-26 21:00:00|27.3|23.94|27.26|23.9|27.3|23.94|27.24|23.88|0
1653599100000|2022-05-26 21:05:00|27.25|23.89|27.21|23.85|27.25|23.89|27.19|23.83|0
1653599400000|2022-05-26 21:10:00|27.22|23.86|27.27|23.91|27.28|23.92|27.21|23.85|0
1653599700000|2022-05-26 21:15:00|27.26|23.9|27.34|23.98|27.35|23.99|27.26|23.9|0
1653600000000|2022-05-26 21:20:00|27.33|23.97|27.32|23.96|27.35|23.99|27.31|23.95|0
1653600300000|2022-05-26 21:25:00|27.33|23.97|27.31|23.95|27.33|23.97|27.3|23.94|0
1653600600000|2022-05-26 21:30:00|27.3|23.94|27.27|23.91|27.3|23.94|27.27|23.91|0
1653600900000|2022-05-26 21:35:00|27.28|23.92|27.28|23.92|27.28|23.92|27.26|23.9|0
1653601200000|2022-05-26 21:40:00|27.29|23.93|27.28|23.92|27.29|23.93|27.26|23.9|0
1653601500000|2022-05-26 21:45:00|27.27|23.91|27.29|23.93|27.29|23.93|27.27|23.91|0
1653601800000|2022-05-26 21:50:00|27.28|23.92|27.31|23.95|27.33|23.97|27.28|23.92|0
1653602100000|2022-05-26 21:55:00|27.32|23.96|27.4|24.04|27.41|24.05|27.29|23.93|0
1653602400000|2022-05-26 22:00:00|27.44|24.08|27.31|23.95|27.48|24.12|27.27|23.91|0
1653602700000|2022-05-26 22:05:00|27.3|23.94|27.15|23.79|27.35|23.99|27.14|23.78|0
1653603000000|2022-05-26 22:10:00|27.12|23.76|27.11|23.75|27.25|23.89|27.08|23.72|0
1653603300000|2022-05-26 22:15:00|27.1|23.74|26.97|23.61|27.1|23.74|26.97|23.61|0
1653603600000|2022-05-26 22:20:00|26.98|23.62|26.89|23.53|26.98|23.62|26.84|23.48|0
1653603900000|2022-05-26 22:25:00|26.87|23.51|27.06|23.7|27.08|23.72|26.84|23.48|0
1653604200000|2022-05-26 22:30:00|27.03|23.67|27.14|23.78|27.15|23.79|26.98|23.62|0
1653604500000|2022-05-26 22:35:00|27.15|23.79|27.18|23.82|27.18|23.82|27.11|23.75|0
1653604800000|2022-05-26 22:40:00|27.17|23.81|26.98|23.62|27.18|23.82|26.98|23.62|0
1653605100000|2022-05-26 22:45:00|26.96|23.6|27.08|23.72|27.12|23.76|26.96|23.6|0
1653605400000|2022-05-26 22:50:00|27.07|23.71|27.05|23.69|27.1|23.74|27|23.64|0
1653605700000|2022-05-26 22:55:00|27.07|23.71|27.06|23.7|27.11|23.75|27.05|23.69|0
1653606000000|2022-05-26 23:00:00|27.04|23.68|27.12|23.76|27.14|23.78|27.04|23.68|0
1653606300000|2022-05-26 23:05:00|27.11|23.75|27.03|23.67|27.13|23.77|27|23.64|0
1653606600000|2022-05-26 23:10:00|27.05|23.69|27.03|23.67|27.05|23.69|26.98|23.62|0
1653606900000|2022-05-26 23:15:00|27.04|23.68|27.09|23.73|27.11|23.75|26.98|23.62|0
1653607200000|2022-05-26 23:20:00|27.07|23.71|27.01|23.65|27.07|23.71|27|23.64|0
1653607500000|2022-05-26 23:25:00|27|23.64|26.93|23.57|27.01|23.65|26.92|23.56|0
1653607800000|2022-05-26 23:30:00|26.95|23.59|26.87|23.51|26.96|23.6|26.87|23.51|0
1653608100000|2022-05-26 23:35:00|26.85|23.49|26.82|23.46|26.88|23.52|26.81|23.45|0
1653608400000|2022-05-26 23:40:00|26.79|23.43|26.81|23.45|26.83|23.47|26.77|23.41|0
1653608700000|2022-05-26 23:45:00|26.8|23.44|26.82|23.46|26.82|23.46|26.72|23.36|0
1653609000000|2022-05-26 23:50:00|26.78|23.42|26.81|23.45|26.89|23.53|26.77|23.41|0
1653609300000|2022-05-26 23:55:00|26.83|23.47|26.87|23.51|26.87|23.51|26.79|23.43|0
1653609600000|2022-05-27 00:00:00|26.86|23.5|26.81|23.45|26.91|23.55|26.7|23.34|0
1653609900000|2022-05-27 00:05:00|26.79|23.43|26.87|23.51|26.89|23.53|26.73|23.37|0
1653610200000|2022-05-27 00:10:00|26.89|23.53|26.99|23.63|27.02|23.66|26.86|23.5|0
1653610500000|2022-05-27 00:15:00|26.98|23.62|26.9|23.54|27.06|23.7|26.85|23.49|0
1653610800000|2022-05-27 00:20:00|26.88|23.52|26.9|23.54|26.94|23.58|26.84|23.48|0
1653611100000|2022-05-27 00:25:00|26.89|23.53|26.9|23.54|26.94|23.58|26.88|23.52|0
1653611400000|2022-05-27 00:30:00|26.88|23.52|26.89|23.53|26.91|23.55|26.83|23.47|0
1653611700000|2022-05-27 00:35:00|26.88|23.52|27.17|23.81|27.22|23.86|26.88|23.52|0
1653612000000|2022-05-27 00:40:00|27.19|23.83|27.57|24.21|27.62|24.26|27.17|23.81|0
1653612300000|2022-05-27 00:45:00|27.62|24.26|27.74|24.38|27.81|24.45|27.57|24.21|0
1653612600000|2022-05-27 00:50:00|27.71|24.35|27.54|24.18|27.71|24.35|27.47|24.11|0
1653612900000|2022-05-27 00:55:00|27.55|24.19|27.46|24.1|27.57|24.21|27.41|24.05|0
1653613200000|2022-05-27 01:00:00|27.45|24.09|27.44|24.08|27.48|24.12|27.34|23.98|0
1653613500000|2022-05-27 01:05:00|27.42|24.06|27.42|24.06|27.46|24.1|27.36|24|0
1653613800000|2022-05-27 01:10:00|27.43|24.07|27.29|23.93|27.5|24.14|27.29|23.93|0
1653614100000|2022-05-27 01:15:00|27.3|23.94|27.19|23.83|27.34|23.98|27.19|23.83|0
1653614400000|2022-05-27 01:20:00|27.18|23.82|27.18|23.82|27.27|23.91|27.15|23.79|0
1653614700000|2022-05-27 01:25:00|27.16|23.8|27.33|23.97|27.35|23.99|27.15|23.79|0
1653615000000|2022-05-27 01:30:00|27.3|23.94|27.2|23.84|27.41|24.05|27.2|23.84|0
1653615300000|2022-05-27 01:35:00|27.19|23.83|27.5|24.14|27.54|24.18|27.15|23.79|0
1653615600000|2022-05-27 01:40:00|27.47|24.11|27.39|24.03|27.52|24.16|27.38|24.02|0
1653615900000|2022-05-27 01:45:00|27.4|24.04|27.34|23.98|27.45|24.09|27.29|23.93|0
1653616200000|2022-05-27 01:50:00|27.33|23.97|27.17|23.81|27.33|23.97|27.09|23.73|0
1653616500000|2022-05-27 01:55:00|27.15|23.79|27.23|23.87|27.32|23.96|27.12|23.76|0
1653616800000|2022-05-27 02:00:00|27.28|23.92|27.19|23.83|27.3|23.94|27.18|23.82|0
1653617100000|2022-05-27 02:05:00|27.2|23.84|27.26|23.9|27.34|23.98|27.14|23.78|0
1653617400000|2022-05-27 02:10:00|27.22|23.86|27.35|23.99|27.36|24|27.22|23.86|0
1653617700000|2022-05-27 02:15:00|27.34|23.98|27.33|23.97|27.41|24.05|27.3|23.94|0
1653618000000|2022-05-27 02:20:00|27.31|23.95|27.26|23.9|27.33|23.97|27.26|23.9|0
1653618300000|2022-05-27 02:25:00|27.25|23.89|27.38|24.02|27.38|24.02|27.24|23.88|0
1653618600000|2022-05-27 02:30:00|27.37|24.01|27.34|23.98|27.39|24.03|27.3|23.94|0
1653618900000|2022-05-27 02:35:00|27.33|23.97|27.28|23.92|27.42|24.06|27.27|23.91|0
1653619200000|2022-05-27 02:40:00|27.29|23.93|27.39|24.03|27.39|24.03|27.29|23.93|0
1653619500000|2022-05-27 02:45:00|27.41|24.05|27.43|24.07|27.48|24.12|27.37|24.01|0
1653619800000|2022-05-27 02:50:00|27.42|24.06|27.48|24.12|27.48|24.12|27.4|24.04|0
1653620100000|2022-05-27 02:55:00|27.46|24.1|27.45|24.09|27.51|24.15|27.41|24.05|0
1653620400000|2022-05-27 03:00:00|27.43|24.07|27.36|24|27.46|24.1|27.36|24|0
1653620700000|2022-05-27 03:05:00|27.35|23.99|27.28|23.92|27.38|24.02|27.27|23.91|0
1653621000000|2022-05-27 03:10:00|27.3|23.94|27.27|23.91|27.35|23.99|27.25|23.89|0
1653621300000|2022-05-27 03:15:00|27.3|23.94|27.23|23.87|27.33|23.97|27.2|23.84|0
1653621600000|2022-05-27 03:20:00|27.22|23.86|27.18|23.82|27.22|23.86|27.1|23.74|0
1653621900000|2022-05-27 03:25:00|27.19|23.83|27.06|23.7|27.19|23.83|27.03|23.67|0
1653622200000|2022-05-27 03:30:00|27.07|23.71|27.13|23.77|27.15|23.79|27.07|23.71|0
1653622500000|2022-05-27 03:35:00|27.15|23.79|27.21|23.85|27.21|23.85|27.1|23.74|0
1653622800000|2022-05-27 03:40:00|27.19|23.83|27.17|23.81|27.21|23.85|27.13|23.77|0
1653623100000|2022-05-27 03:45:00|27.15|23.79|27.18|23.82|27.18|23.82|27.13|23.77|0
1653623400000|2022-05-27 03:50:00|27.16|23.8|27.25|23.89|27.26|23.9|27.14|23.78|0
1653623700000|2022-05-27 03:55:00|27.24|23.88|27.33|23.97|27.33|23.97|27.2|23.84|0
1653624000000|2022-05-27 04:00:00|27.31|23.95|27.28|23.92|27.33|23.97|27.28|23.92|0
1653624300000|2022-05-27 04:05:00|27.27|23.91|27.18|23.82|27.28|23.92|27.17|23.81|0
1653624600000|2022-05-27 04:10:00|27.17|23.81|27.1|23.74|27.17|23.81|27.07|23.71|0
1653624900000|2022-05-27 04:15:00|27.09|23.73|27.07|23.71|27.12|23.76|27.07|23.71|0
1653625200000|2022-05-27 04:20:00|27.09|23.73|27.1|23.74|27.1|23.74|27.07|23.71|0
1653625500000|2022-05-27 04:25:00|27.12|23.76|27.08|23.72|27.12|23.76|27.05|23.69|0
1653625800000|2022-05-27 04:30:00|27.07|23.71|27.05|23.69|27.1|23.74|26.99|23.63|0
1653626100000|2022-05-27 04:35:00|27.03|23.67|27.06|23.7|27.08|23.72|27.02|23.66|0
1653626400000|2022-05-27 04:40:00|27.05|23.69|27.3|23.94|27.32|23.96|26.96|23.6|0
1653626700000|2022-05-27 04:45:00|27.29|23.93|27.32|23.96|27.33|23.97|27.25|23.89|0
1653627000000|2022-05-27 04:50:00|27.3|23.94|27.36|24|27.37|24.01|27.28|23.92|0
1653627300000|2022-05-27 04:55:00|27.35|23.99|27.4|24.04|27.4|24.04|27.35|23.99|0
1653627600000|2022-05-27 05:00:00|27.39|24.03|27.41|24.05|27.47|24.11|27.39|24.03|0
1653627900000|2022-05-27 05:05:00|27.42|24.06|27.38|24.02|27.47|24.11|27.33|23.97|0
1653628200000|2022-05-27 05:10:00|27.39|24.03|27.29|23.93|27.39|24.03|27.26|23.9|0
1653628500000|2022-05-27 05:15:00|27.3|23.94|27.29|23.93|27.32|23.96|27.21|23.85|0
1653628800000|2022-05-27 05:20:00|27.31|23.95|27.42|24.06|27.43|24.07|27.28|23.92|0
1653629100000|2022-05-27 05:25:00|27.43|24.07|27.34|23.98|27.43|24.07|27.31|23.95|0
1653629400000|2022-05-27 05:30:00|27.35|23.99|27.42|24.06|27.43|24.07|27.32|23.96|0
1653629700000|2022-05-27 05:35:00|27.41|24.05|27.44|24.08|27.48|24.12|27.35|23.99|0
1653630000000|2022-05-27 05:40:00|27.43|24.07|27.5|24.14|27.55|24.19|27.43|24.07|0
1653630300000|2022-05-27 05:45:00|27.49|24.13|27.65|24.29|27.73|24.37|27.48|24.12|0
1653630600000|2022-05-27 05:50:00|27.66|24.3|27.72|24.36|27.74|24.38|27.65|24.29|0
1653630900000|2022-05-27 05:55:00|27.74|24.38|27.52|24.16|27.79|24.43|27.52|24.16|0
1653631200000|2022-05-27 06:00:00|27.51|24.15|27.53|24.17|27.71|24.35|27.5|24.14|0
1653631500000|2022-05-27 06:05:00|27.51|24.15|27.72|24.36|27.8|24.44|27.51|24.15|0
1653631800000|2022-05-27 06:10:00|27.7|24.34|27.59|24.23|27.74|24.38|27.54|24.18|0
1653632100000|2022-05-27 06:15:00|27.61|24.25|27.6|24.24|27.62|24.26|27.49|24.13|0
1653632400000|2022-05-27 06:20:00|27.62|24.26|27.9|24.54|27.93|24.57|27.59|24.23|0
1653632700000|2022-05-27 06:25:00|27.89|24.53|27.82|24.46|28.05|24.69|27.82|24.46|0
1653633000000|2022-05-27 06:30:00|27.83|24.47|27.83|24.47|27.95|24.59|27.82|24.46|0
1653633300000|2022-05-27 06:35:00|27.82|24.46|27.86|24.5|27.86|24.5|27.78|24.42|0
1653633600000|2022-05-27 06:40:00|27.88|24.52|27.83|24.47|27.96|24.6|27.81|24.45|0
1653633900000|2022-05-27 06:45:00|27.82|24.46|27.8|24.44|27.85|24.49|27.72|24.36|0
1653634200000|2022-05-27 06:50:00|27.78|24.42|27.48|24.12|27.78|24.42|27.48|24.12|0
1653634500000|2022-05-27 06:55:00|27.46|24.1|27.39|24.03|27.52|24.16|27.36|24|0
1653634800000|2022-05-27 07:00:00|27.4|24.04|27.34|23.98|27.52|24.16|27.22|23.86|0
1653635100000|2022-05-27 07:05:00|27.11|24.23|27.16|24.28|27.22|24.34|27.09|24.21|0
1653635400000|2022-05-27 07:10:00|27.15|24.27|27.31|24.43|27.45|24.57|26.93|24.05|0
1653635700000|2022-05-27 07:15:00|27.3|24.42|27.53|24.65|27.57|24.69|27.26|24.38|0
1653636000000|2022-05-27 07:20:00|27.55|24.67|27.4|24.52|27.55|24.67|27.37|24.49|0
1653636300000|2022-05-27 07:25:00|27.42|24.54|27.33|24.45|27.46|24.58|27.21|24.33|0
1653636600000|2022-05-27 07:30:00|27.32|24.44|27.31|24.43|27.45|24.57|27.21|24.33|0
1653636900000|2022-05-27 07:35:00|27.32|24.44|27.25|24.37|27.32|24.44|27.14|24.26|0
1653637200000|2022-05-27 07:40:00|27.27|24.39|27.31|24.43|27.44|24.56|27.24|24.36|0
1653637500000|2022-05-27 07:45:00|27.32|24.44|27.36|24.48|27.42|24.54|27.25|24.37|0
1653637800000|2022-05-27 07:50:00|27.35|24.47|27.14|24.26|27.38|24.5|27.09|24.21|0
1653638100000|2022-05-27 07:55:00|27.15|24.27|27.28|24.4|27.31|24.43|27.11|24.23|0
1653638400000|2022-05-27 08:00:00|27.29|24.41|27.29|24.41|27.4|24.52|27.26|24.38|0
1653638700000|2022-05-27 08:05:00|27.31|24.43|27.08|24.2|27.36|24.48|27.05|24.17|0
1653639000000|2022-05-27 08:10:00|27.1|24.22|27|24.12|27.23|24.35|26.96|24.08|0
1653639300000|2022-05-27 08:15:00|27.02|24.14|27.05|24.17|27.11|24.23|26.8|23.92|0
1653639600000|2022-05-27 08:20:00|27.03|24.15|26.75|23.87|27.04|24.16|26.75|23.87|0
1653639900000|2022-05-27 08:25:00|26.74|23.86|26.24|23.36|26.75|23.87|26.23|23.35|0
1653640200000|2022-05-27 08:30:00|26.21|23.33|26.03|23.15|26.21|23.33|25.97|23.09|0
1653640500000|2022-05-27 08:35:00|26.04|23.16|26.15|23.27|26.15|23.27|25.94|23.06|0
1653640800000|2022-05-27 08:40:00|26.14|23.26|26.19|23.31|26.22|23.34|26.04|23.16|0
1653641100000|2022-05-27 08:45:00|26.2|23.32|26.31|23.43|26.33|23.45|26.2|23.32|0
1653641400000|2022-05-27 08:50:00|26.3|23.42|26.27|23.39|26.39|23.51|26.24|23.36|0
1653641700000|2022-05-27 08:55:00|26.25|23.37|26.08|23.2|26.27|23.39|26.07|23.19|0
1653642000000|2022-05-27 09:00:00|26.07|23.19|26.37|23.49|26.39|23.51|26.06|23.18|0
1653642300000|2022-05-27 09:05:00|26.39|23.51|26.37|23.49|26.44|23.56|26.32|23.44|0
1653642600000|2022-05-27 09:10:00|26.38|23.5|26.47|23.59|26.48|23.6|26.37|23.49|0
1653642900000|2022-05-27 09:15:00|26.49|23.61|26.35|23.47|26.5|23.62|26.35|23.47|0
1653643200000|2022-05-27 09:20:00|26.36|23.48|26.35|23.47|26.39|23.51|26.31|23.43|0
1653643500000|2022-05-27 09:25:00|26.36|23.48|26.18|23.3|26.38|23.5|26.16|23.28|0
1653643800000|2022-05-27 09:30:00|26.19|23.31|26.18|23.3|26.28|23.4|26.08|23.2|0
1653644100000|2022-05-27 09:35:00|26.19|23.31|26.1|23.22|26.22|23.34|26.08|23.2|0
1653644400000|2022-05-27 09:40:00|26.11|23.23|26.04|23.16|26.11|23.23|25.98|23.1|0
1653644700000|2022-05-27 09:45:00|26.05|23.17|25.97|23.09|26.13|23.25|25.93|23.05|0
1653645000000|2022-05-27 09:50:00|25.94|23.06|25.79|22.91|25.94|23.06|25.79|22.91|0
1653645300000|2022-05-27 09:55:00|25.76|22.88|26.03|23.15|26.31|23.43|25.55|22.67|0
1653645600000|2022-05-27 10:00:00|26.01|23.13|26.27|23.39|26.42|23.54|26.01|23.13|0
1653645900000|2022-05-27 10:05:00|26.28|23.4|26.54|23.66|26.54|23.66|26.26|23.38|0
1653646200000|2022-05-27 10:10:00|26.53|23.65|26.34|23.46|26.53|23.65|26.31|23.43|0
1653646500000|2022-05-27 10:15:00|26.33|23.45|26.46|23.58|26.46|23.58|26.28|23.4|0
1653646800000|2022-05-27 10:20:00|26.49|23.61|26.42|23.54|26.54|23.66|26.4|23.52|0
1653647100000|2022-05-27 10:25:00|26.41|23.53|26.38|23.5|26.45|23.57|26.34|23.46|0
1653647400000|2022-05-27 10:30:00|26.37|23.49|26.43|23.55|26.47|23.59|26.34|23.46|0
1653647700000|2022-05-27 10:35:00|26.42|23.54|26.44|23.56|26.49|23.61|26.38|23.5|0
1653648000000|2022-05-27 10:40:00|26.46|23.58|26.41|23.53|26.47|23.59|26.33|23.45|0
1653648300000|2022-05-27 10:45:00|26.39|23.51|26.5|23.62|26.52|23.64|26.39|23.51|0
1653648600000|2022-05-27 10:50:00|26.49|23.61|26.25|23.37|26.59|23.71|26.22|23.34|0
1653648900000|2022-05-27 10:55:00|26.27|23.39|26.16|23.28|26.34|23.46|26.13|23.25|0
1653649200000|2022-05-27 11:00:00|26.24|23.36|26.4|23.52|26.4|23.52|26.22|23.34|0
1653649500000|2022-05-27 11:05:00|26.42|23.54|26.37|23.49|26.48|23.6|26.29|23.41|0
1653649800000|2022-05-27 11:10:00|26.39|23.51|26.34|23.46|26.45|23.57|26.28|23.4|0
1653650100000|2022-05-27 11:15:00|26.35|23.47|26.57|23.69|26.61|23.73|26.29|23.41|0
1653650400000|2022-05-27 11:20:00|26.56|23.68|26.66|23.78|26.72|23.84|26.52|23.64|0
1653650700000|2022-05-27 11:25:00|26.67|23.79|26.53|23.65|26.69|23.81|26.52|23.64|0
1653651000000|2022-05-27 11:30:00|26.54|23.66|26.62|23.74|26.73|23.85|26.53|23.65|0
1653651300000|2022-05-27 11:35:00|26.61|23.73|26.66|23.78|26.73|23.85|26.59|23.71|0
1653651600000|2022-05-27 11:40:00|26.67|23.79|26.5|23.62|26.67|23.79|26.44|23.56|0
1653651900000|2022-05-27 11:45:00|26.48|23.6|26.7|23.82|26.74|23.86|26.48|23.6|0
1653652200000|2022-05-27 11:50:00|26.72|23.84|26.3|23.42|27.02|24.14|26.21|23.33|0
1653652500000|2022-05-27 11:55:00|26.29|23.41|26.33|23.45|26.39|23.51|26.27|23.39|0
1653652800000|2022-05-27 12:00:00|26.32|23.44|26.07|23.19|26.41|23.53|26.07|23.19|0
1653653100000|2022-05-27 12:05:00|26.08|23.2|25.84|22.96|26.08|23.2|25.82|22.94|0
1653653400000|2022-05-27 12:10:00|25.82|22.94|25.87|22.99|25.89|23.01|25.75|22.87|0
1653653700000|2022-05-27 12:15:00|25.88|23|26|23.12|26|23.12|25.88|23|0
1653654000000|2022-05-27 12:20:00|25.97|23.09|25.88|23|26.02|23.14|25.8|22.92|0
1653654300000|2022-05-27 12:25:00|25.89|23.01|26.03|23.15|26.05|23.17|25.86|22.98|0
1653654600000|2022-05-27 12:30:00|26.02|23.14|25.65|22.77|26.24|23.36|25.52|22.64|0
1653654900000|2022-05-27 12:35:00|25.59|22.71|25.04|22.16|25.67|22.79|25|22.12|0
1653655200000|2022-05-27 12:40:00|25.06|22.18|25.04|22.16|25.16|22.28|25|22.12|0
1653655500000|2022-05-27 12:45:00|25.02|22.14|24.95|22.07|25.73|22.85|24.44|21.56|0
1653655800000|2022-05-27 12:50:00|24.96|22.08|25.09|22.21|25.16|22.28|24.93|22.05|0
1653656100000|2022-05-27 12:55:00|25.08|22.2|25.03|22.15|25.18|22.3|25.03|22.15|0
1653656400000|2022-05-27 13:00:00|24.99|22.11|25.06|22.18|25.1|22.22|24.9|22.02|0
1653656700000|2022-05-27 13:05:00|25.07|22.19|25.01|22.13|25.08|22.2|24.91|22.03|0
1653657000000|2022-05-27 13:10:00|25.03|22.15|25.01|22.13|25.1|22.22|24.95|22.07|0
1653657300000|2022-05-27 13:15:00|25|22.12|25.2|22.32|25.22|22.34|24.95|22.07|0
1653657600000|2022-05-27 13:20:00|25.19|22.31|25.39|22.51|25.42|22.54|25.17|22.29|0
1653657900000|2022-05-27 13:25:00|25.38|22.5|25.23|22.35|25.38|22.5|25.2|22.32|0
1653658200000|2022-05-27 13:30:00|25.26|22.38|24.76|21.88|25.3|22.42|24.56|21.68|0
1653658500000|2022-05-27 13:35:00|24.77|21.89|24.14|21.26|24.79|21.91|24.1|21.22|0
1653658800000|2022-05-27 13:40:00|24.13|21.25|24.32|21.44|24.42|21.54|23.9|21.02|0
1653659100000|2022-05-27 13:45:00|24.34|21.46|23.82|20.94|24.58|21.7|23.71|20.83|0
1653659400000|2022-05-27 13:50:00|23.78|20.9|23.53|20.65|23.98|21.1|23.48|20.6|0
1653659700000|2022-05-27 13:55:00|23.51|20.63|23.52|20.64|23.57|20.69|23.25|20.37|0
1653660000000|2022-05-27 14:00:00|23.51|20.63|23.3|20.42|23.7|20.82|23.25|20.37|0
1653660300000|2022-05-27 14:05:00|23.28|20.4|23.42|20.54|23.63|20.75|23.28|20.4|0
1653660600000|2022-05-27 14:10:00|23.37|20.49|23.23|20.35|23.45|20.57|23.18|20.3|0
1653660900000|2022-05-27 14:15:00|23.25|20.37|23.07|20.19|23.95|21.07|23.06|20.18|0
1653661200000|2022-05-27 14:20:00|23.08|20.2|22.92|20.04|23.09|20.21|22.8|19.92|0
1653661500000|2022-05-27 14:25:00|22.93|20.05|22.9|20.02|23.08|20.2|21.98|19.1|0
1653661800000|2022-05-27 14:30:00|22.81|19.93|22.81|19.93|22.86|19.98|22.66|19.78|0
1653662100000|2022-05-27 14:35:00|22.83|19.95|22.87|19.99|22.88|20|22.67|19.79|0
1653662400000|2022-05-27 14:40:00|22.83|19.95|23.47|20.59|23.51|20.63|22.83|19.95|0
1653662700000|2022-05-27 14:45:00|23.48|20.6|23.42|20.54|23.69|20.81|23.4|20.52|0
1653663000000|2022-05-27 14:50:00|23.4|20.52|23.44|20.56|23.53|20.65|23.36|20.48|0
1653663300000|2022-05-27 14:55:00|23.42|20.54|23.22|20.34|23.74|20.86|23.18|20.3|0
1653663600000|2022-05-27 15:00:00|23.2|20.32|23.3|20.42|23.46|20.58|23.11|20.23|0
1653663900000|2022-05-27 15:05:00|23.29|20.41|23.03|20.15|23.37|20.49|23.03|20.15|0
1653664200000|2022-05-27 15:10:00|23.02|20.14|22.8|19.92|23.08|20.2|22.79|19.91|0
1653664500000|2022-05-27 15:15:00|22.83|19.95|22.71|19.83|22.88|20|22.61|19.73|0
1653664800000|2022-05-27 15:20:00|22.69|19.81|22.68|19.8|22.77|19.89|22.59|19.71|0
1653665100000|2022-05-27 15:25:00|22.69|19.81|22.75|19.87|22.88|20|22.66|19.78|0
1653665400000|2022-05-27 15:30:00|22.73|19.85|22.66|19.78|22.77|19.89|22.56|19.68|0
1653665700000|2022-05-27 15:35:00|22.67|19.79|22.48|19.6|22.85|19.97|22.43|19.55|0
1653666000000|2022-05-27 15:40:00|22.47|19.59|22.27|19.39|22.51|19.63|22.15|19.27|0
1653666300000|2022-05-27 15:45:00|22.28|19.4|22.14|19.26|22.32|19.44|22.08|19.2|0
1653666600000|2022-05-27 15:50:00|22.12|19.24|22.16|19.28|22.2|19.32|22.06|19.18|0
1653666900000|2022-05-27 15:55:00|22.17|19.29|22.12|19.24|22.24|19.36|22.11|19.23|0
1653667200000|2022-05-27 16:00:00|22.11|19.23|22.01|19.13|22.12|19.24|21.95|19.07|0
1653667500000|2022-05-27 16:05:00|22.03|19.15|22.06|19.18|22.16|19.28|21.99|19.11|0
1653667800000|2022-05-27 16:10:00|22.08|19.2|21.97|19.09|22.09|19.21|21.93|19.05|0
1653668100000|2022-05-27 16:15:00|21.98|19.1|22.14|19.26|22.27|19.39|21.97|19.09|0
1653668400000|2022-05-27 16:20:00|22.15|19.27|22.33|19.45|22.35|19.47|22.13|19.25|0
1653668700000|2022-05-27 16:25:00|22.39|19.51|22.19|19.31|22.39|19.51|22.16|19.28|0
1653669000000|2022-05-27 16:30:00|22.21|19.33|22.81|19.93|22.83|19.95|22.14|19.26|0
1653669300000|2022-05-27 16:35:00|22.8|19.92|22.27|19.39|22.93|20.05|22.23|19.35|0
1653669600000|2022-05-27 16:40:00|22.28|19.4|22.22|19.34|22.3|19.42|22.17|19.29|0
1653669900000|2022-05-27 16:45:00|22.2|19.32|22.44|19.56|22.44|19.56|22.2|19.32|0
1653670200000|2022-05-27 16:50:00|22.43|19.55|22.21|19.33|22.49|19.61|22.2|19.32|0
1653670500000|2022-05-27 16:55:00|22.23|19.35|22.17|19.29|22.23|19.35|22.08|19.2|0
1653670800000|2022-05-27 17:00:00|22.16|19.28|22.08|19.2|22.24|19.36|22.07|19.19|0
1653671100000|2022-05-27 17:05:00|22.07|19.19|21.99|19.11|22.15|19.27|21.98|19.1|0
1653671400000|2022-05-27 17:10:00|22.01|19.13|22.31|19.43|22.34|19.46|21.96|19.08|0
1653671700000|2022-05-27 17:15:00|22.32|19.44|22.31|19.43|22.41|19.53|22.28|19.4|0
1653672000000|2022-05-27 17:20:00|22.32|19.44|22.42|19.54|22.52|19.64|22.28|19.4|0
1653672300000|2022-05-27 17:25:00|22.41|19.53|23.02|20.14|23.08|20.2|22.4|19.52|0
1653672600000|2022-05-27 17:30:00|23.01|20.13|23.08|20.2|23.11|20.23|22.9|20.02|0
1653672900000|2022-05-27 17:35:00|23.1|20.22|23.19|20.31|23.19|20.31|23.01|20.13|0
1653673200000|2022-05-27 17:40:00|23.17|20.29|23.23|20.35|23.26|20.38|23.14|20.26|0
1653673500000|2022-05-27 17:45:00|23.21|20.33|23.17|20.29|23.28|20.4|23.13|20.25|0
1653673800000|2022-05-27 17:50:00|23.19|20.31|23.1|20.22|23.2|20.32|23.08|20.2|0
1653674100000|2022-05-27 17:55:00|23.12|20.24|23.07|20.19|23.18|20.3|23.06|20.18|0
1653674400000|2022-05-27 18:00:00|23.1|20.22|23.09|20.21|23.2|20.32|23.02|20.14|0
1653674700000|2022-05-27 18:05:00|23.1|20.22|22.98|20.1|23.23|20.35|22.98|20.1|0
1653675000000|2022-05-27 18:10:00|22.96|20.08|23.02|20.14|23.06|20.18|22.95|20.07|0
1653675300000|2022-05-27 18:15:00|23.03|20.15|22.87|19.99|23.03|20.15|22.87|19.99|0
1653675600000|2022-05-27 18:20:00|22.88|20|22.85|19.97|22.91|20.03|22.84|19.96|0
1653675900000|2022-05-27 18:25:00|22.84|19.96|22.93|20.05|22.97|20.09|22.84|19.96|0
1653676200000|2022-05-27 18:30:00|22.92|20.04|22.85|19.97|22.93|20.05|22.85|19.97|0
1653676500000|2022-05-27 18:35:00|22.88|20|22.88|20|22.93|20.05|22.72|19.84|0
1653676800000|2022-05-27 18:40:00|22.89|20.01|22.78|19.9|23|20.12|22.77|19.89|0
1653677100000|2022-05-27 18:45:00|22.77|19.89|22.74|19.86|22.83|19.95|22.7|19.82|0
1653677400000|2022-05-27 18:50:00|22.77|19.89|22.74|19.86|22.8|19.92|22.66|19.78|0
1653677700000|2022-05-27 18:55:00|22.73|19.85|22.59|19.71|22.73|19.85|22.57|19.69|0
1653678000000|2022-05-27 19:00:00|22.63|19.75|22.46|19.58|23.07|20.19|22.46|19.58|0
1653678300000|2022-05-27 19:05:00|22.44|19.56|22.16|19.28|22.47|19.59|22.13|19.25|0
1653678600000|2022-05-27 19:10:00|22.13|19.25|22.18|19.3|22.29|19.41|22.13|19.25|0
1653678900000|2022-05-27 19:15:00|22.17|19.29|22.14|19.26|22.31|19.43|22.14|19.26|0
1653679200000|2022-05-27 19:20:00|22.13|19.25|21.99|19.11|22.19|19.31|21.97|19.09|0
1653679500000|2022-05-27 19:25:00|22|19.12|22.22|19.34|22.48|19.6|21.92|19.04|0
1653679800000|2022-05-27 19:30:00|22.24|19.36|22.33|19.45|22.33|19.45|22.13|19.25|0
1653680100000|2022-05-27 19:35:00|22.34|19.46|22.47|19.59|22.6|19.72|22.34|19.46|0
1653680400000|2022-05-27 19:40:00|22.48|19.6|22.25|19.37|22.56|19.68|22.23|19.35|0
1653680700000|2022-05-27 19:45:00|22.22|19.34|22.43|19.55|22.57|19.69|22.21|19.33|0
1653681000000|2022-05-27 19:50:00|22.41|19.53|22.24|19.36|22.58|19.7|22.21|19.33|0
1653681300000|2022-05-27 19:55:00|22.22|19.34|21.77|18.89|22.22|19.34|21.76|18.88|0
1653681600000|2022-05-27 20:00:00|21.73|18.85|21.76|18.88|21.87|18.99|21.64|18.76|0
1653681900000|2022-05-27 20:05:00|21.77|18.89|21.57|18.69|21.81|18.93|21.53|18.65|0
1653682200000|2022-05-27 20:10:00|21.58|18.7|21.85|18.97|21.9|19.02|21.47|18.59|0
1653956400000|2022-05-31 00:20:00|20.45|18.5|20.56|18.6|20.61|18.65|20.45|18.5|0
1653956700000|2022-05-31 00:25:00|20.55|18.59|20.7|18.73|20.74|18.76|20.55|18.59|0
1653957000000|2022-05-31 00:30:00|20.72|18.75|20.95|18.95|21.02|19.02|20.69|18.72|0
1653969600000|2022-05-31 04:00:00|20.81|18.82|20.81|18.82|20.83|18.85|20.81|18.82|0
1653969900000|2022-05-31 04:05:00|20.8|18.83|20.73|18.75|20.81|18.83|20.67|18.7|0
1653970200000|2022-05-31 04:10:00|20.71|18.74|20.76|18.79|20.78|18.8|20.71|18.74|0
1653970500000|2022-05-31 04:15:00|20.75|18.77|20.8|18.82|20.82|18.83|20.75|18.77|0
1653970800000|2022-05-31 04:20:00|20.79|18.81|20.9|18.91|20.92|18.92|20.79|18.81|0
1653971100000|2022-05-31 04:25:00|20.92|18.92|20.8|18.82|20.92|18.92|20.8|18.82|0
1653971400000|2022-05-31 04:30:00|20.85|18.86|20.79|18.81|20.85|18.86|20.72|18.75|0
1653971700000|2022-05-31 04:35:00|20.8|18.82|20.8|18.82|20.85|18.87|20.75|18.77|0
1653972000000|2022-05-31 04:40:00|20.79|18.81|20.78|18.8|20.85|18.86|20.77|18.79|0
1653972300000|2022-05-31 04:45:00|20.8|18.82|20.76|18.78|20.81|18.83|20.74|18.77|0
1653972600000|2022-05-31 04:50:00|20.75|18.77|20.71|18.73|20.77|18.79|20.69|18.72|0
1653972900000|2022-05-31 04:55:00|20.72|18.74|20.74|18.76|20.78|18.8|20.7|18.73|0
1653973200000|2022-05-31 05:00:00|20.71|18.74|20.71|18.74|20.76|18.78|20.65|18.68|0
1653973500000|2022-05-31 05:05:00|20.7|18.73|20.74|18.77|20.77|18.8|20.66|18.69|0
1653973800000|2022-05-31 05:10:00|20.73|18.76|20.71|18.74|20.81|18.83|20.69|18.72|0
1653974100000|2022-05-31 05:15:00|20.72|18.75|20.73|18.76|20.76|18.78|20.69|18.72|0
1653974400000|2022-05-31 05:20:00|20.74|18.77|20.64|18.67|20.78|18.8|20.61|18.65|0
1653974700000|2022-05-31 05:25:00|20.65|18.68|20.59|18.63|20.7|18.73|20.59|18.63|0
1653975000000|2022-05-31 05:30:00|20.56|18.6|20.56|18.6|20.6|18.64|20.53|18.58|0
1653975300000|2022-05-31 05:35:00|20.55|18.59|20.73|18.75|20.75|18.77|20.53|18.58|0
1653975600000|2022-05-31 05:40:00|20.75|18.77|20.78|18.8|20.79|18.81|20.69|18.72|0
1653975900000|2022-05-31 05:45:00|20.79|18.81|20.8|18.82|20.83|18.84|20.76|18.78|0
1653976200000|2022-05-31 05:50:00|20.79|18.81|20.89|18.9|20.93|18.94|20.72|18.75|0
1653976500000|2022-05-31 05:55:00|20.88|18.89|20.86|18.87|20.88|18.89|20.65|18.69|0
1653976800000|2022-05-31 06:00:00|20.87|18.89|20.96|18.97|20.96|18.97|20.78|18.8|0
1653977100000|2022-05-31 06:05:00|20.95|18.96|21.05|19.05|21.12|19.11|20.82|18.84|0
1653977400000|2022-05-31 06:10:00|21.08|19.07|21.12|19.11|21.18|19.17|21.04|19.04|0
1653977700000|2022-05-31 06:15:00|21.13|19.12|21.26|19.24|21.46|19.42|21.09|19.08|0
1653978000000|2022-05-31 06:20:00|21.3|19.27|21.17|19.15|21.31|19.28|21.15|19.14|0
1653978300000|2022-05-31 06:25:00|21.18|19.16|21.02|19.01|21.18|19.16|21|19|0
1653978600000|2022-05-31 06:30:00|21.01|19|20.99|18.99|21.04|19.03|20.96|18.96|0
1653978900000|2022-05-31 06:35:00|20.98|18.98|21.18|19.16|21.19|19.17|20.97|18.97|0
1653979200000|2022-05-31 06:40:00|21.16|19.15|21.47|19.42|21.47|19.42|21.11|19.1|0
1653979500000|2022-05-31 06:45:00|21.45|19.41|21.76|19.69|21.8|19.72|21.41|19.37|0
1653979800000|2022-05-31 06:50:00|21.75|19.68|21.69|19.63|21.85|19.77|21.59|19.54|0
1653980100000|2022-05-31 06:55:00|21.68|19.61|21.59|19.53|21.72|19.65|21.5|19.45|0
1653980400000|2022-05-31 07:00:00|21.61|19.55|21.68|19.61|21.8|19.72|21.49|19.44|0
1653980700000|2022-05-31 07:05:00|21.63|19.57|21.63|19.57|22.03|19.93|21.38|19.35|0
1653981000000|2022-05-31 07:10:00|21.65|19.59|21.75|19.68|21.89|19.8|21.59|19.54|0
1653981300000|2022-05-31 07:15:00|21.73|19.66|22.04|19.94|22.05|19.95|21.68|19.62|0
1653981600000|2022-05-31 07:20:00|22.05|19.95|21.86|19.78|22.1|20|21.84|19.76|0
1653981900000|2022-05-31 07:25:00|21.83|19.75|21.91|19.82|21.97|19.87|21.75|19.68|0
1653982200000|2022-05-31 07:30:00|21.93|19.84|21.88|19.8|22.07|19.97|21.77|19.7|0
1653982500000|2022-05-31 07:35:00|21.9|19.81|22.11|20.01|22.15|20.04|21.81|19.74|0
1653982800000|2022-05-31 07:40:00|22.13|20.02|21.96|19.87|22.22|20.11|21.96|19.87|0
1653983100000|2022-05-31 07:45:00|21.97|19.88|22.22|20.1|22.22|20.1|21.97|19.88|0
1653983400000|2022-05-31 07:50:00|22.19|20.08|22.13|20.02|22.21|20.09|22.05|19.95|0
1653983700000|2022-05-31 07:55:00|22.14|20.03|21.96|19.87|22.14|20.03|21.88|19.8|0
1653984000000|2022-05-31 08:00:00|21.92|19.83|21.48|19.44|21.96|19.86|21.45|19.41|0
1653984300000|2022-05-31 08:05:00|21.47|19.42|21.43|19.39|21.59|19.53|21.43|19.39|0
1653984600000|2022-05-31 08:10:00|21.47|19.42|21.49|19.44|21.57|19.52|21.41|19.37|0
1653984900000|2022-05-31 08:15:00|21.48|19.43|21.08|19.07|21.49|19.44|21.01|19.01|0
1653985200000|2022-05-31 08:20:00|21.05|19.05|20.97|18.97|21.12|19.11|20.91|18.92|0
1653985500000|2022-05-31 08:25:00|20.99|18.99|20.85|18.87|21.06|19.06|20.79|18.81|0
1653985800000|2022-05-31 08:30:00|20.83|18.84|20.89|18.9|20.96|18.97|20.81|18.83|0
1653986100000|2022-05-31 08:35:00|20.9|18.91|20.84|18.85|21.02|19.02|20.81|18.83|0
1653986400000|2022-05-31 08:40:00|20.81|18.83|20.73|18.76|20.82|18.84|20.59|18.63|0
1653986700000|2022-05-31 08:45:00|20.74|18.75|20.91|18.91|20.96|18.97|20.69|18.72|0
1653987000000|2022-05-31 08:50:00|20.89|18.9|20.94|18.94|20.94|18.95|20.82|18.84|0
1653987300000|2022-05-31 08:55:00|20.91|18.92|21.04|19.04|21.12|19.11|20.84|18.85|0
1653987600000|2022-05-31 09:00:00|21.03|19.02|21.44|19.39|21.54|19.49|21.03|19.02|0
1653987900000|2022-05-31 09:05:00|21.45|19.41|21.65|19.59|21.65|19.59|21.44|19.39|0
1653988200000|2022-05-31 09:10:00|21.66|19.6|21.86|19.78|21.88|19.8|21.59|19.54|0
1653988500000|2022-05-31 09:15:00|21.85|19.77|21.83|19.75|21.96|19.87|21.77|19.7|0
1653988800000|2022-05-31 09:20:00|21.84|19.76|22.18|20.06|22.18|20.06|21.59|19.53|0
1653989100000|2022-05-31 09:25:00|22.19|20.08|21.9|19.81|22.19|20.08|21.87|19.79|0
1653989400000|2022-05-31 09:30:00|21.89|19.8|22.12|20.01|22.15|20.04|21.78|19.71|0
1653989700000|2022-05-31 09:35:00|22.14|20.03|22.59|20.44|22.62|20.46|22.1|20|0
1653990000000|2022-05-31 09:40:00|22.57|20.42|22.73|20.56|22.88|20.7|22.48|20.34|0
1653990300000|2022-05-31 09:45:00|22.76|20.59|22.6|20.45|22.76|20.59|22.42|20.28|0
1653990600000|2022-05-31 09:50:00|22.61|20.46|22.58|20.43|22.68|20.52|22.51|20.37|0
1653990900000|2022-05-31 09:55:00|22.6|20.45|22.48|20.34|22.62|20.47|22.42|20.29|0
1653991200000|2022-05-31 10:00:00|22.5|20.36|22.72|20.56|22.77|20.6|22.46|20.32|0
1653991500000|2022-05-31 10:05:00|22.69|20.53|22.57|20.42|22.87|20.69|22.56|20.41|0
1653991800000|2022-05-31 10:10:00|22.59|20.44|22.54|20.39|22.65|20.49|22.45|20.31|0
1653992100000|2022-05-31 10:15:00|22.52|20.4|22.55|20.4|22.56|20.41|22.4|20.27|0
1653992400000|2022-05-31 10:20:00|22.56|20.41|22.52|20.37|22.69|20.53|22.48|20.34|0
1653992700000|2022-05-31 10:25:00|22.53|20.39|22.47|20.33|22.6|20.45|22.41|20.27|0
1653993000000|2022-05-31 10:30:00|22.49|20.35|22.53|20.38|22.62|20.47|22.42|20.28|0
1653993300000|2022-05-31 10:35:00|22.52|20.37|21.71|19.64|22.52|20.38|21.71|19.64|0
1653993600000|2022-05-31 10:40:00|21.72|19.65|21.38|19.35|21.75|19.68|21.36|19.32|0
1653993900000|2022-05-31 10:45:00|21.4|19.36|21.84|19.76|21.91|19.82|21.28|19.26|0
1653994200000|2022-05-31 10:50:00|21.82|19.75|21.97|19.87|22.06|19.95|21.78|19.7|0
1653994500000|2022-05-31 10:55:00|21.96|19.88|21.98|19.89|22.01|19.92|21.84|19.76|0
1653994800000|2022-05-31 11:00:00|21.94|19.85|21.67|19.61|21.94|19.85|21.63|19.57|0
1653995100000|2022-05-31 11:05:00|21.64|19.58|21.44|19.4|21.68|19.62|21.43|19.39|0
1653995400000|2022-05-31 11:10:00|21.45|19.41|21.75|19.68|21.78|19.7|21.32|19.29|0
1653995700000|2022-05-31 11:15:00|21.76|19.69|21.87|19.79|21.94|19.85|21.76|19.69|0
1653996000000|2022-05-31 11:20:00|21.86|19.77|21.89|19.81|21.93|19.84|21.75|19.68|0
1653996300000|2022-05-31 11:25:00|21.9|19.82|21.98|19.88|22.01|19.91|21.88|19.8|0
1653996600000|2022-05-31 11:30:00|21.99|19.89|21.88|19.79|22.03|19.93|21.87|19.79|0
1653996900000|2022-05-31 11:35:00|21.91|19.82|21.76|19.69|21.91|19.82|21.65|19.59|0
1653997200000|2022-05-31 11:40:00|21.79|19.72|21.9|19.82|21.96|19.87|21.78|19.71|0
1653997500000|2022-05-31 11:45:00|21.89|19.8|21.94|19.85|21.94|19.85|21.85|19.77|0
1653997800000|2022-05-31 11:50:00|21.93|19.84|22.15|20.04|22.17|20.06|21.9|19.81|0
1653998100000|2022-05-31 11:55:00|22.13|20.02|21.91|19.82|22.16|20.05|21.9|19.81|0
1653998400000|2022-05-31 12:00:00|21.9|19.8|22.34|20.21|22.39|20.26|21.87|19.79|0
1653998700000|2022-05-31 12:05:00|22.35|20.22|22.41|20.27|22.48|20.33|22.32|20.19|0
1653999000000|2022-05-31 12:10:00|22.39|20.26|22.35|20.22|22.5|20.36|22.33|20.21|0
1653999300000|2022-05-31 12:15:00|22.37|20.24|22.25|20.13|22.51|20.37|22.21|20.09|0
1653999600000|2022-05-31 12:20:00|22.24|20.12|22.43|20.29|22.43|20.29|22.21|20.09|0
1653999900000|2022-05-31 12:25:00|22.41|20.28|22.34|20.22|22.55|20.41|22.29|20.17|0
1654000200000|2022-05-31 12:30:00|22.36|20.23|22.62|20.47|22.66|20.51|22.34|20.21|0
1654000500000|2022-05-31 12:35:00|22.61|20.45|22.15|20.04|22.66|20.5|22.08|19.98|0
1654000800000|2022-05-31 12:40:00|22.13|20.03|23|20.81|23.06|20.86|22.11|20|0
1654001100000|2022-05-31 12:45:00|22.99|20.8|22.74|20.58|23.06|20.86|22.73|20.57|0
1654001400000|2022-05-31 12:50:00|22.73|20.57|22.86|20.68|22.86|20.68|22.67|20.51|0
1654001700000|2022-05-31 12:55:00|22.84|20.67|23|20.81|23.01|20.82|22.71|20.55|0
1654002000000|2022-05-31 13:00:00|22.99|20.8|22.7|20.54|23|20.81|22.59|20.44|0
1654002300000|2022-05-31 13:05:00|22.68|20.52|22.58|20.43|22.71|20.55|22.53|20.38|0
1654002600000|2022-05-31 13:10:00|22.57|20.42|22.17|20.05|22.58|20.43|22.17|20.05|0
1654002900000|2022-05-31 13:15:00|22.15|20.04|22.33|20.2|22.41|20.27|22.15|20.04|0
1654003200000|2022-05-31 13:20:00|22.34|20.22|22.22|20.1|22.4|20.27|22.18|20.07|0
1654003500000|2022-05-31 13:25:00|22.23|20.11|22.11|20|22.25|20.13|21.89|19.8|0
1654003800000|2022-05-31 13:30:00|22.17|20.06|23.01|20.82|23.01|20.82|21.73|19.66|0
1654004100000|2022-05-31 13:35:00|23.07|20.87|24|21.71|24|21.71|22.27|20.15|0
1654004400000|2022-05-31 13:40:00|24.06|21.77|24.29|21.98|24.43|22.1|24|21.71|0
1654004700000|2022-05-31 13:45:00|24.16|21.86|24.25|21.94|24.25|21.94|23.76|21.5|0
1654005000000|2022-05-31 13:50:00|24.2|21.9|23.82|21.55|24.22|21.91|23.71|21.46|0
1654005300000|2022-05-31 13:55:00|23.83|21.56|23.82|21.55|23.89|21.61|23.21|21|0
1654005600000|2022-05-31 14:00:00|23.85|21.58|24.35|22.03|24.35|22.03|23.63|21.38|0
1654005900000|2022-05-31 14:05:00|24.33|22.01|24.52|22.19|24.52|22.19|24|21.72|0
1654006200000|2022-05-31 14:10:00|24.55|22.22|23.88|21.61|24.55|22.22|23.87|21.6|0
1654006500000|2022-05-31 14:15:00|23.83|21.56|23.46|21.22|23.88|21.61|23.46|21.22|0
1654006800000|2022-05-31 14:20:00|23.41|21.18|23.21|21|23.42|21.19|22.79|20.62|0
1654007100000|2022-05-31 14:25:00|23.2|20.99|23.02|20.83|23.46|21.22|22.55|20.41|0
1654007400000|2022-05-31 14:30:00|23.05|20.85|22.99|20.8|23.11|20.91|22.33|20.2|0
1654007700000|2022-05-31 14:35:00|23.02|20.83|23.04|20.84|23.23|21.02|22.81|20.64|0
1654008000000|2022-05-31 14:40:00|23|20.81|22.56|20.42|23.06|20.86|22.48|20.34|0
1654008300000|2022-05-31 14:45:00|22.54|20.39|22.77|20.6|22.82|20.64|22.31|20.19|0
1654008600000|2022-05-31 14:50:00|22.79|20.62|22.54|20.39|22.83|20.66|22.46|20.33|0
1654008900000|2022-05-31 14:55:00|22.51|20.36|22.62|20.46|22.81|20.64|22.45|20.31|0
1654009200000|2022-05-31 15:00:00|22.63|20.47|22.34|20.21|22.66|20.5|22.28|20.16|0
1654009500000|2022-05-31 15:05:00|22.32|20.2|22.91|20.73|23.11|20.91|22.25|20.13|0
1654009800000|2022-05-31 15:10:00|22.89|20.71|23|20.81|23.03|20.84|22.55|20.4|0
1654010100000|2022-05-31 15:15:00|23.06|20.86|23.04|20.85|23.09|20.89|22.86|20.68|0
1654010400000|2022-05-31 15:20:00|23.1|20.9|22.97|20.78|23.1|20.9|22.73|20.56|0
1654010700000|2022-05-31 15:25:00|22.93|20.74|22.7|20.53|23.07|20.87|22.69|20.52|0
1654011000000|2022-05-31 15:30:00|22.77|20.6|22.75|20.58|22.95|20.77|22.57|20.42|0
1654011300000|2022-05-31 15:35:00|22.79|20.62|22.19|20.07|22.84|20.66|22.19|20.07|0
1654011600000|2022-05-31 15:40:00|22.17|20.06|22.1|20|22.38|20.25|21.98|19.89|0
1654011900000|2022-05-31 15:45:00|22.08|19.97|21.75|19.67|22.09|19.99|21.7|19.64|0
1654012200000|2022-05-31 15:50:00|21.77|19.7|21.3|19.27|21.77|19.7|21.23|19.21|0
1654012500000|2022-05-31 15:55:00|21.29|19.26|21.11|19.1|21.3|19.27|20.95|18.96|0
1654012800000|2022-05-31 16:00:00|21.09|19.08|20.08|18.17|21.71|19.65|20.08|18.17|0
1654013100000|2022-05-31 16:05:00|20.09|18.19|20.4|18.46|20.4|18.46|20.09|18.18|0
1654013400000|2022-05-31 16:10:00|20.41|18.47|20.7|18.72|20.7|18.72|20.29|18.36|0
1654013700000|2022-05-31 16:15:00|20.71|18.74|20.79|18.81|21.04|19.03|20.63|18.66|0
1654014000000|2022-05-31 16:20:00|20.77|18.79|20.98|18.98|21.13|19.12|20.77|18.79|0
1654014300000|2022-05-31 16:25:00|21|19|20.7|18.73|21|19|20.7|18.73|0
1654014600000|2022-05-31 16:30:00|20.68|18.71|20.61|18.65|20.82|18.84|20.61|18.65|0
1654014900000|2022-05-31 16:35:00|20.58|18.62|20.23|18.31|20.61|18.65|20.21|18.28|0
1654015200000|2022-05-31 16:40:00|20.22|18.3|20.19|18.27|20.29|18.35|20|18.1|0
1654015500000|2022-05-31 16:45:00|20.18|18.26|20.22|18.29|20.34|18.4|20.05|18.14|0
1654015800000|2022-05-31 16:50:00|20.23|18.3|20.06|18.15|20.26|18.33|20.01|18.11|0
1654016100000|2022-05-31 16:55:00|20.05|18.14|20.24|18.31|20.28|18.35|19.96|18.06|0
1654016400000|2022-05-31 17:00:00|20.28|18.35|20.58|18.62|20.72|18.75|20.15|18.23|0
1654016700000|2022-05-31 17:05:00|20.54|18.58|20.08|18.17|20.55|18.59|20.01|18.1|0
1654017000000|2022-05-31 17:10:00|20.12|18.21|20.38|18.44|20.42|18.47|20.11|18.2|0
1654017300000|2022-05-31 17:15:00|20.37|18.43|20.78|18.8|20.91|18.92|20.37|18.43|0
1654017600000|2022-05-31 17:20:00|20.74|18.77|20.87|18.88|20.94|18.94|20.71|18.74|0
1654017900000|2022-05-31 17:25:00|20.9|18.91|20.84|18.86|21.03|19.03|20.67|18.7|0
1654018200000|2022-05-31 17:30:00|20.87|18.88|20.35|18.41|20.91|18.92|20.35|18.41|0
1654018500000|2022-05-31 17:35:00|20.36|18.42|20.48|18.53|20.6|18.64|20.22|18.29|0
1654018800000|2022-05-31 17:40:00|20.46|18.51|20.21|18.29|20.54|18.58|20.21|18.29|0
1654019100000|2022-05-31 17:45:00|20.23|18.3|20.33|18.39|20.45|18.5|20.14|18.22|0
1654019400000|2022-05-31 17:50:00|20.32|18.38|19.98|18.08|20.37|18.43|19.83|17.94|0
1654019700000|2022-05-31 17:55:00|19.96|18.06|19.65|17.78|20|18.09|19.64|17.77|0
1654020000000|2022-05-31 18:00:00|19.72|17.84|19.83|17.94|19.88|17.99|19.58|17.71|0
1654020300000|2022-05-31 18:05:00|19.9|18.01|19.84|17.95|20.07|18.16|19.79|17.9|0
1654020600000|2022-05-31 18:10:00|19.81|17.93|19.81|17.93|19.95|18.05|19.73|17.85|0
1654020900000|2022-05-31 18:15:00|19.84|17.95|19.71|17.83|19.9|18|19.7|17.82|0
1654021200000|2022-05-31 18:20:00|19.67|17.8|19.99|18.08|20.18|18.26|19.64|17.77|0
1654021500000|2022-05-31 18:25:00|20|18.09|20.09|18.17|20.29|18.36|19.97|18.07|0
1654021800000|2022-05-31 18:30:00|20.1|18.19|20.81|18.82|20.85|18.86|20.09|18.17|0
1654022100000|2022-05-31 18:35:00|20.79|18.81|20.73|18.75|20.88|18.9|20.6|18.64|0
1654022400000|2022-05-31 18:40:00|20.7|18.73|21.25|19.23|21.29|19.26|20.7|18.73|0
1654022700000|2022-05-31 18:45:00|21.3|19.28|21.71|19.64|21.94|19.85|21.3|19.28|0
1654023000000|2022-05-31 18:50:00|21.73|19.66|22.12|20.01|22.13|20.02|21.58|19.53|0
1654023300000|2022-05-31 18:55:00|22.14|20.04|21.91|19.82|22.38|20.25|21.8|19.72|0
1654023600000|2022-05-31 19:00:00|21.92|19.83|22.09|19.98|22.48|20.34|21.89|19.81|0
1654023900000|2022-05-31 19:05:00|22.1|19.99|21.66|19.6|22.33|20.21|21.63|19.57|0
1654024200000|2022-05-31 19:10:00|21.71|19.65|21.66|19.6|22.02|19.92|21.66|19.6|0
1654024500000|2022-05-31 19:15:00|21.58|19.52|21.64|19.58|21.7|19.63|21.13|19.12|0
1654024800000|2022-05-31 19:20:00|21.59|19.53|21.27|19.24|21.67|19.61|21.15|19.13|0
1654025100000|2022-05-31 19:25:00|21.25|19.23|21.04|19.03|21.43|19.38|21.01|19.01|0
1654025400000|2022-05-31 19:30:00|21.06|19.06|20.66|18.69|21.06|19.06|20.57|18.61|0
1654025700000|2022-05-31 19:35:00|20.67|18.7|20.8|18.82|20.93|18.94|20.62|18.65|0
1654026000000|2022-05-31 19:40:00|20.81|18.83|21.26|19.23|21.27|19.25|20.65|18.69|0
1654026300000|2022-05-31 19:45:00|21.3|19.27|21.26|19.23|21.42|19.38|21.01|19.01|0
1654026600000|2022-05-31 19:50:00|21.1|19.09|21.46|19.41|21.51|19.46|20.66|18.7|0
1654026900000|2022-05-31 19:55:00|21.48|19.44|21.65|19.58|22.06|19.96|21.48|19.44|0
1654027200000|2022-05-31 20:00:00|21.88|19.79|22.1|19.99|22.11|20|21.66|19.6|0
1654027500000|2022-05-31 20:05:00|22.11|20|22.11|20|22.28|20.16|22.04|19.94|0
1654027800000|2022-05-31 20:10:00|22.08|19.98|21.7|19.64|22.09|19.99|21.47|19.43|0
1654028100000|2022-05-31 20:15:00|21.68|19.61|21.66|19.6|21.81|19.73|21.65|19.59|0
1654028400000|2022-05-31 20:20:00|21.67|19.61|21.63|19.57|21.72|19.65|21.63|19.57|0
1654028700000|2022-05-31 20:25:00|21.62|19.56|21.58|19.52|21.84|19.76|21.58|19.52|0
1654029000000|2022-05-31 20:30:00|21.56|19.51|21.64|19.58|21.71|19.64|21.56|19.51|0
1654029300000|2022-05-31 20:35:00|21.66|19.59|21.59|19.53|21.68|19.62|21.59|19.53|0
1654029600000|2022-05-31 20:40:00|21.6|19.54|21.57|19.52|21.61|19.56|21.52|19.47|0
1654029900000|2022-05-31 20:45:00|21.54|19.49|21.49|19.44|21.64|19.58|21.49|19.44|0
1654030200000|2022-05-31 20:50:00|21.5|19.45|21.49|19.44|21.51|19.46|21.42|19.38|0
1654030500000|2022-05-31 20:55:00|21.5|19.45|21.51|19.46|21.57|19.51|21.47|19.43|0
1654030800000|2022-05-31 21:00:00|21.53|19.48|21.53|19.48|21.56|19.5|21.53|19.48|0
1654031100000|2022-05-31 21:05:00|21.54|19.49|21.56|19.51|21.56|19.51|21.54|19.49|0
1654031400000|2022-05-31 21:10:00|21.54|19.49|21.49|19.45|21.55|19.49|21.49|19.44|0
1654031700000|2022-05-31 21:15:00|21.5|19.44|21.49|19.44|21.51|19.46|21.47|19.42|0
1654032000000|2022-05-31 21:20:00|21.5|19.45|21.5|19.45|21.5|19.46|21.5|19.45|0
1654032300000|2022-05-31 21:25:00|21.49|19.44|21.46|19.42|21.5|19.45|21.46|19.41|0
1654032600000|2022-05-31 21:30:00|21.45|19.41|21.42|19.38|21.45|19.41|21.42|19.38|0
1654032900000|2022-05-31 21:35:00|21.41|19.37|21.4|19.36|21.42|19.38|21.4|19.36|0
1654033200000|2022-05-31 21:40:00|21.42|19.38|21.44|19.4|21.44|19.4|21.42|19.38|0
1654033500000|2022-05-31 21:45:00|21.43|19.39|21.44|19.4|21.45|19.41|21.43|19.39|0
1654033800000|2022-05-31 21:50:00|21.45|19.41|21.44|19.4|21.46|19.41|21.44|19.39|0
1654034100000|2022-05-31 21:55:00|21.45|19.39|21.41|19.37|21.45|19.41|21.4|19.36|0
1654034400000|2022-05-31 22:00:00|21.27|19.25|21.25|19.23|21.32|19.29|21.2|19.18|0
1654034700000|2022-05-31 22:05:00|21.24|19.21|21.22|19.2|21.26|19.24|21.18|19.16|0
1654035000000|2022-05-31 22:10:00|21.23|19.21|21.31|19.28|21.34|19.31|21.23|19.21|0
1654035300000|2022-05-31 22:15:00|21.29|19.27|21.37|19.33|21.37|19.33|21.21|19.19|0
1654035600000|2022-05-31 22:20:00|21.35|19.32|21.34|19.31|21.38|19.34|21.32|19.29|0
1654035900000|2022-05-31 22:25:00|21.32|19.29|21.28|19.26|21.44|19.4|21.28|19.26|0
1654036200000|2022-05-31 22:30:00|21.27|19.24|21.23|19.21|21.27|19.24|21.19|19.17|0
1654036500000|2022-05-31 22:35:00|21.24|19.22|21.05|19.05|21.24|19.22|21.05|19.05|0
1654036800000|2022-05-31 22:40:00|21.04|19.04|21.16|19.14|21.17|19.15|21.03|19.02|0
1654037100000|2022-05-31 22:45:00|21.15|19.12|20.97|18.97|21.16|19.13|20.94|18.95|0
1654037400000|2022-05-31 22:50:00|20.96|18.96|21.03|19.03|21.06|19.06|20.94|18.95|0
1654037700000|2022-05-31 22:55:00|21.02|19.02|20.91|18.92|21.02|19.02|20.88|18.89|0
1654038000000|2022-05-31 23:00:00|20.87|18.89|20.94|18.94|20.99|18.99|20.86|18.87|0
1654038300000|2022-05-31 23:05:00|20.95|18.95|21.03|19.03|21.07|19.06|20.92|18.93|0
1654038600000|2022-05-31 23:10:00|21.04|19.04|21|19|21.07|19.06|20.96|18.97|0
1654038900000|2022-05-31 23:15:00|21.01|19.01|21.03|19.02|21.07|19.06|20.97|18.97|0
1654039200000|2022-05-31 23:20:00|21.04|19.03|20.97|18.97|21.07|19.06|20.97|18.97|0
1654039500000|2022-05-31 23:25:00|20.99|18.99|20.88|18.89|20.99|18.99|20.88|18.89|0
1654039800000|2022-05-31 23:30:00|20.86|18.88|20.88|18.89|20.9|18.91|20.84|18.86|0
1654040100000|2022-05-31 23:35:00|20.89|18.9|21.03|19.03|21.03|19.03|20.88|18.89|0
1654040400000|2022-05-31 23:40:00|21.01|19.01|20.79|18.81|21.01|19.01|20.79|18.81|0
1654040700000|2022-05-31 23:45:00|20.78|18.8|20.69|18.72|20.79|18.81|20.68|18.71|0
1654041000000|2022-05-31 23:50:00|20.67|18.71|20.63|18.67|20.69|18.72|20.62|18.66|0
1654041300000|2022-05-31 23:55:00|20.62|18.66|20.62|18.66|20.7|18.73|20.58|18.62|0
1654041600000|2022-06-01 00:00:00|20.61|18.64|20.49|18.54|20.62|18.66|20.44|18.49|0
1654041900000|2022-06-01 00:05:00|20.48|18.53|20.45|18.5|20.49|18.54|20.4|18.45|0
1654042200000|2022-06-01 00:10:00|20.44|18.49|20.43|18.49|20.51|18.56|20.43|18.48|0
1654042500000|2022-06-01 00:15:00|20.44|18.48|20.53|18.57|20.55|18.59|20.41|18.46|0
1654042800000|2022-06-01 00:20:00|20.55|18.59|20.47|18.52|20.56|18.6|20.43|18.49|0
1654043100000|2022-06-01 00:25:00|20.48|18.53|20.47|18.52|20.48|18.53|20.4|18.46|0
1654043400000|2022-06-01 00:30:00|20.49|18.54|20.43|18.48|20.52|18.57|20.41|18.47|0
1654043700000|2022-06-01 00:35:00|20.44|18.49|20.52|18.56|20.58|18.62|20.44|18.49|0
1654044000000|2022-06-01 00:40:00|20.5|18.55|20.46|18.51|20.52|18.56|20.44|18.49|0
1654044300000|2022-06-01 00:45:00|20.45|18.5|20.45|18.5|20.5|18.55|20.44|18.49|0
1654044600000|2022-06-01 00:50:00|20.44|18.49|20.45|18.5|20.47|18.52|20.42|18.48|0
1654044900000|2022-06-01 00:55:00|20.43|18.49|20.52|18.57|20.52|18.57|20.43|18.49|0
1654045200000|2022-06-01 01:00:00|20.51|18.56|20.43|18.49|20.57|18.62|20.43|18.49|0
1654045500000|2022-06-01 01:05:00|20.44|18.5|20.39|18.45|20.47|18.52|20.39|18.45|0
1654045800000|2022-06-01 01:10:00|20.38|18.44|20.25|18.32|20.38|18.44|20.21|18.29|0
1654046100000|2022-06-01 01:15:00|20.22|18.3|20.2|18.27|20.26|18.33|20.16|18.24|0
1654046400000|2022-06-01 01:20:00|20.18|18.26|20.26|18.33|20.26|18.33|20.17|18.25|0
1654046700000|2022-06-01 01:25:00|20.25|18.32|20.26|18.33|20.28|18.35|20.23|18.3|0
1654047000000|2022-06-01 01:30:00|20.27|18.34|20.36|18.42|20.36|18.42|20.24|18.31|0
1654047300000|2022-06-01 01:35:00|20.37|18.43|20.25|18.32|20.46|18.51|20.23|18.3|0
1654047600000|2022-06-01 01:40:00|20.27|18.34|20.32|18.39|20.37|18.43|20.25|18.32|0
1654047900000|2022-06-01 01:45:00|20.31|18.38|20.3|18.37|20.34|18.4|20.21|18.29|0
1654048200000|2022-06-01 01:50:00|20.31|18.38|20.29|18.36|20.31|18.38|20.22|18.3|0
1654048500000|2022-06-01 01:55:00|20.28|18.35|20.31|18.38|20.32|18.39|20.25|18.32|0
1654048800000|2022-06-01 02:00:00|20.32|18.39|20.35|18.41|20.4|18.46|20.32|18.39|0
1654049100000|2022-06-01 02:05:00|20.36|18.42|20.41|18.47|20.48|18.53|20.32|18.39|0
1654049400000|2022-06-01 02:10:00|20.42|18.48|20.36|18.42|20.42|18.48|20.35|18.41|0
1654049700000|2022-06-01 02:15:00|20.35|18.41|20.34|18.41|20.37|18.43|20.31|18.38|0
1654050000000|2022-06-01 02:20:00|20.33|18.39|20.37|18.43|20.41|18.46|20.26|18.33|0
1654050300000|2022-06-01 02:25:00|20.36|18.42|20.42|18.47|20.43|18.49|20.35|18.41|0
1654050600000|2022-06-01 02:30:00|20.43|18.49|20.4|18.46|20.45|18.5|20.38|18.44|0
1654050900000|2022-06-01 02:35:00|20.42|18.47|20.36|18.42|20.44|18.5|20.35|18.41|0
1654051200000|2022-06-01 02:40:00|20.38|18.44|20.39|18.45|20.41|18.47|20.36|18.42|0
1654051500000|2022-06-01 02:45:00|20.38|18.44|20.44|18.49|20.45|18.5|20.37|18.43|0
1654051800000|2022-06-01 02:50:00|20.45|18.5|20.61|18.65|20.65|18.68|20.42|18.47|0
1654052100000|2022-06-01 02:55:00|20.62|18.66|20.67|18.7|20.7|18.73|20.58|18.62|0
1654052400000|2022-06-01 03:00:00|20.68|18.71|20.73|18.76|20.81|18.83|20.68|18.71|0
1654052700000|2022-06-01 03:05:00|20.74|18.75|20.82|18.84|20.84|18.85|20.72|18.75|0
1654053000000|2022-06-01 03:10:00|20.81|18.83|20.81|18.83|20.85|18.86|20.73|18.76|0
1654053300000|2022-06-01 03:15:00|20.82|18.84|20.74|18.77|20.82|18.84|20.74|18.77|0
1654053600000|2022-06-01 03:20:00|20.76|18.78|20.74|18.77|20.78|18.8|20.65|18.68|0
1654053900000|2022-06-01 03:25:00|20.73|18.75|20.71|18.74|20.74|18.77|20.66|18.69|0
1654054200000|2022-06-01 03:30:00|20.73|18.75|20.74|18.76|20.75|18.77|20.7|18.73|0
1654054500000|2022-06-01 03:35:00|20.75|18.77|20.75|18.77|20.8|18.82|20.74|18.76|0
1654054800000|2022-06-01 03:40:00|20.74|18.76|20.75|18.77|20.77|18.8|20.71|18.74|0
1654055100000|2022-06-01 03:45:00|20.74|18.76|20.6|18.64|20.74|18.76|20.6|18.64|0
1654055400000|2022-06-01 03:50:00|20.61|18.65|20.65|18.69|20.67|18.7|20.6|18.64|0
1654055700000|2022-06-01 03:55:00|20.64|18.67|20.65|18.68|20.67|18.7|20.64|18.67|0
1654056000000|2022-06-01 04:00:00|20.64|18.67|20.58|18.62|20.65|18.68|20.57|18.61|0
1654056300000|2022-06-01 04:05:00|20.57|18.61|20.95|18.96|20.96|18.97|20.55|18.59|0
1654056600000|2022-06-01 04:10:00|20.92|18.93|20.97|18.97|21.04|19.04|20.92|18.93|0
1654056900000|2022-06-01 04:15:00|20.96|18.98|20.96|18.96|21.03|19.03|20.96|18.96|0
1654057200000|2022-06-01 04:20:00|20.97|18.97|20.89|18.9|20.97|18.98|20.88|18.89|0
1654057500000|2022-06-01 04:25:00|20.91|18.92|20.83|18.84|20.93|18.94|20.81|18.83|0
1654057800000|2022-06-01 04:30:00|20.81|18.83|20.86|18.88|20.86|18.88|20.81|18.83|0
1654058100000|2022-06-01 04:35:00|20.88|18.87|20.73|18.76|20.89|18.9|20.73|18.76|0
1654058400000|2022-06-01 04:40:00|20.74|18.77|20.76|18.78|20.81|18.83|20.73|18.76|0
1654058700000|2022-06-01 04:45:00|20.77|18.79|20.79|18.81|20.82|18.84|20.72|18.74|0
1654059000000|2022-06-01 04:50:00|20.78|18.8|20.8|18.82|20.86|18.87|20.78|18.8|0
1654059300000|2022-06-01 04:55:00|20.78|18.8|20.59|18.63|20.78|18.8|20.58|18.62|0
1654059600000|2022-06-01 05:00:00|20.57|18.61|20.55|18.6|20.65|18.68|20.52|18.56|0
1654059900000|2022-06-01 05:05:00|20.54|18.58|20.5|18.55|20.54|18.58|20.38|18.44|0
1654060200000|2022-06-01 05:10:00|20.51|18.56|20.62|18.65|20.63|18.66|20.49|18.54|0
1654060500000|2022-06-01 05:15:00|20.61|18.64|20.73|18.76|20.76|18.78|20.56|18.6|0
1654060800000|2022-06-01 05:20:00|20.72|18.75|20.86|18.87|20.89|18.9|20.72|18.74|0
1654061100000|2022-06-01 05:25:00|20.85|18.86|20.87|18.89|20.9|18.91|20.81|18.83|0
1654061400000|2022-06-01 05:30:00|20.89|18.9|21.3|19.27|21.3|19.27|20.89|18.9|0
1654061700000|2022-06-01 05:35:00|21.29|19.26|21.2|19.18|21.29|19.26|21.16|19.14|0
1654062000000|2022-06-01 05:40:00|21.19|19.17|21.19|19.17|21.21|19.19|21.11|19.1|0
1654062300000|2022-06-01 05:45:00|21.2|19.18|21.43|19.39|21.43|19.39|21.15|19.13|0
1654062600000|2022-06-01 05:50:00|21.44|19.4|21.43|19.39|21.44|19.4|21.27|19.24|0
1654062900000|2022-06-01 05:55:00|21.4|19.36|21.27|19.24|21.45|19.41|21.26|19.24|0
1654063200000|2022-06-01 06:00:00|21.25|19.23|21.18|19.16|21.4|19.36|21.17|19.15|0
1654063500000|2022-06-01 06:05:00|21.17|19.15|20.94|18.95|21.18|19.16|20.94|18.95|0
1654063800000|2022-06-01 06:10:00|20.93|18.93|20.93|18.93|20.97|18.97|20.78|18.8|0
1654064100000|2022-06-01 06:15:00|20.94|18.94|21.06|19.05|21.06|19.05|20.86|18.87|0
1654064400000|2022-06-01 06:20:00|21.05|19.06|20.84|18.85|21.08|19.08|20.83|18.85|0
1654064700000|2022-06-01 06:25:00|20.85|18.86|20.99|18.99|21.01|19.01|20.84|18.86|0
1654065000000|2022-06-01 06:30:00|20.97|18.98|21.01|19.01|21.01|19.01|20.92|18.93|0
1654065300000|2022-06-01 06:35:00|21.03|19.02|21|19|21.16|19.14|20.94|18.94|0
1654065600000|2022-06-01 06:40:00|20.98|18.99|20.85|18.86|21|19|20.78|18.81|0
1654065900000|2022-06-01 06:45:00|20.86|18.87|20.69|18.72|20.9|18.91|20.69|18.72|0
1654066200000|2022-06-01 06:50:00|20.7|18.73|20.78|18.8|20.83|18.85|20.7|18.73|0
1654066500000|2022-06-01 06:55:00|20.76|18.78|20.73|18.75|20.8|18.82|20.7|18.73|0
1654066800000|2022-06-01 07:00:00|20.71|18.74|20.71|18.73|20.9|18.91|20.54|18.58|0
1654067100000|2022-06-01 07:05:00|20.7|18.72|20.85|18.86|20.85|18.86|20.56|18.6|0
1654067400000|2022-06-01 07:10:00|20.88|18.87|20.76|18.78|20.88|18.89|20.62|18.65|0
1654067700000|2022-06-01 07:15:00|20.75|18.77|20.73|18.76|20.82|18.84|20.65|18.69|0
1654068000000|2022-06-01 07:20:00|20.74|18.77|20.86|18.87|20.98|18.98|20.7|18.73|0
1654068300000|2022-06-01 07:25:00|20.87|18.89|20.81|18.83|20.95|18.95|20.72|18.74|0
1654068600000|2022-06-01 07:30:00|20.82|18.84|20.62|18.65|20.96|18.96|20.61|18.65|0
1654068900000|2022-06-01 07:35:00|20.64|18.66|20.7|18.73|20.7|18.73|20.54|18.59|0
1654069200000|2022-06-01 07:40:00|20.76|18.79|21.1|19.09|21.21|19.19|20.72|18.75|0
1654069500000|2022-06-01 07:45:00|21.08|19.08|21.02|19.02|21.18|19.16|20.97|18.97|0
1654069800000|2022-06-01 07:50:00|21|19|21.08|19.07|21.14|19.12|20.91|18.92|0
1654070100000|2022-06-01 07:55:00|21.1|19.09|21.02|19.02|21.1|19.09|20.87|18.88|0
1654070400000|2022-06-01 08:00:00|21.03|19.01|21.07|19.06|21.13|19.12|20.95|18.95|0
1654070700000|2022-06-01 08:05:00|21.06|19.05|21.4|19.36|21.63|19.57|21.03|19.02|0
1654071000000|2022-06-01 08:10:00|21.41|19.37|21.74|19.67|21.76|19.69|21.41|19.37|0
1654071300000|2022-06-01 08:15:00|21.75|19.68|21.68|19.62|21.75|19.68|21.59|19.53|0
1654071600000|2022-06-01 08:20:00|21.67|19.6|21.54|19.49|21.79|19.71|21.54|19.49|0
1654071900000|2022-06-01 08:25:00|21.53|19.48|21.47|19.43|21.6|19.54|21.45|19.4|0
1654072200000|2022-06-01 08:30:00|21.46|19.42|21.4|19.37|21.46|19.42|21.28|19.26|0
1654072500000|2022-06-01 08:35:00|21.39|19.35|21.49|19.44|21.55|19.5|21.32|19.29|0
1654072800000|2022-06-01 08:40:00|21.46|19.41|21.47|19.42|21.61|19.55|21.39|19.35|0
1654073100000|2022-06-01 08:45:00|21.43|19.39|21.21|19.19|21.45|19.41|21.19|19.17|0
1654073400000|2022-06-01 08:50:00|21.2|19.18|21.26|19.24|21.29|19.26|21.2|19.18|0
1654073700000|2022-06-01 08:55:00|21.25|19.23|21.4|19.37|21.4|19.37|21.25|19.23|0
1654074000000|2022-06-01 09:00:00|21.36|19.32|21.33|19.3|21.4|19.36|21.21|19.19|0
1654074300000|2022-06-01 09:05:00|21.31|19.28|21.19|19.17|21.32|19.29|21.1|19.09|0
1654074600000|2022-06-01 09:10:00|21.18|19.16|21.22|19.2|21.26|19.23|21.18|19.16|0
1654074900000|2022-06-01 09:15:00|21.2|19.18|21.2|19.18|21.22|19.2|21.14|19.12|0
1654075200000|2022-06-01 09:20:00|21.19|19.17|21.07|19.06|21.25|19.23|20.99|18.99|0
1654075500000|2022-06-01 09:25:00|21.08|19.07|21.04|19.04|21.09|19.08|20.99|18.99|0
1654075800000|2022-06-01 09:30:00|21.03|19.02|20.94|18.95|21.04|19.04|20.94|18.95|0
1654076100000|2022-06-01 09:35:00|20.92|18.94|21.05|19.04|21.05|19.04|20.92|18.93|0
1654076400000|2022-06-01 09:40:00|21.06|19.05|21.05|19.05|21.12|19.1|21.05|19.04|0
1654076700000|2022-06-01 09:45:00|21.06|19.04|21.17|19.15|21.18|19.16|21.05|19.04|0
1654077000000|2022-06-01 09:50:00|21.18|19.16|21.12|19.11|21.25|19.22|21.11|19.1|0
1654077300000|2022-06-01 09:55:00|21.14|19.12|21.24|19.22|21.26|19.23|21.12|19.11|0
1654077600000|2022-06-01 10:00:00|21.26|19.23|21.24|19.22|21.28|19.26|21.18|19.16|0
1654077900000|2022-06-01 10:05:00|21.23|19.21|21.36|19.33|21.42|19.38|21.19|19.17|0
1654078200000|2022-06-01 10:10:00|21.35|19.31|21.39|19.35|21.45|19.41|21.33|19.3|0
1654078500000|2022-06-01 10:15:00|21.41|19.37|21.32|19.29|21.44|19.4|21.28|19.25|0
1654078800000|2022-06-01 10:20:00|21.33|19.3|21.42|19.38|21.52|19.47|21.3|19.28|0
1654079100000|2022-06-01 10:25:00|21.41|19.37|21.46|19.42|21.55|19.49|21.41|19.37|0
1654079400000|2022-06-01 10:30:00|21.48|19.43|21.38|19.34|21.48|19.43|21.27|19.25|0
1654079700000|2022-06-01 10:35:00|21.39|19.35|21.56|19.5|21.57|19.51|21.31|19.28|0
1654080000000|2022-06-01 10:40:00|21.54|19.49|21.32|19.29|21.54|19.49|21.31|19.28|0
1654080300000|2022-06-01 10:45:00|21.31|19.28|21.47|19.43|21.47|19.43|21.31|19.28|0
1654080600000|2022-06-01 10:50:00|21.46|19.41|21.6|19.54|21.6|19.55|21.45|19.41|0
1654080900000|2022-06-01 10:55:00|21.59|19.55|21.5|19.45|21.7|19.63|21.43|19.39|0
1654081200000|2022-06-01 11:00:00|21.52|19.47|21.32|19.29|21.52|19.47|21.3|19.27|0
1654081500000|2022-06-01 11:05:00|21.3|19.27|21.1|19.09|21.34|19.31|20.98|18.98|0
1654081800000|2022-06-01 11:10:00|21.11|19.1|21.1|19.09|21.2|19.18|21.03|19.03|0
1654082100000|2022-06-01 11:15:00|21.09|19.08|21.21|19.19|21.21|19.19|21.09|19.08|0
1654082400000|2022-06-01 11:20:00|21.19|19.17|21.2|19.18|21.3|19.27|21.16|19.15|0
1654082700000|2022-06-01 11:25:00|21.19|19.17|21.14|19.12|21.22|19.2|21.14|19.12|0
1654083000000|2022-06-01 11:30:00|21.15|19.13|21.09|19.08|21.28|19.26|20.94|18.94|0
1654083300000|2022-06-01 11:35:00|21.1|19.09|21.03|19.02|21.1|19.09|20.89|18.9|0
1654083600000|2022-06-01 11:40:00|21.07|19.03|21.18|19.16|21.19|19.17|21.01|19.01|0
1654083900000|2022-06-01 11:45:00|21.17|19.15|21.01|19.01|21.21|19.19|20.84|18.85|0
1654084200000|2022-06-01 11:50:00|21|19|21.07|19.06|21.15|19.13|20.98|18.98|0
1654084500000|2022-06-01 11:55:00|21.06|19.07|20.74|18.77|21.07|19.07|20.74|18.77|0
1654084800000|2022-06-01 12:00:00|20.73|18.75|20.69|18.72|20.82|18.84|20.58|18.62|0
1654085100000|2022-06-01 12:05:00|20.7|18.73|20.74|18.76|20.76|18.78|20.57|18.61|0
1654085400000|2022-06-01 12:10:00|20.75|18.78|20.71|18.74|20.75|18.78|20.63|18.67|0
1654085700000|2022-06-01 12:15:00|20.7|18.73|20.82|18.84|20.82|18.84|20.65|18.68|0
1654086000000|2022-06-01 12:20:00|20.83|18.81|20.53|18.57|20.84|18.86|20.51|18.56|0
1654086300000|2022-06-01 12:25:00|20.54|18.58|20.43|18.49|20.58|18.62|20.33|18.39|0
1654086600000|2022-06-01 12:30:00|20.42|18.48|20.38|18.44|20.56|18.6|20.38|18.44|0
1654086900000|2022-06-01 12:35:00|20.37|18.43|20.39|18.45|20.46|18.51|20.35|18.41|0
1654087200000|2022-06-01 12:40:00|20.4|18.46|20.29|18.36|20.49|18.54|20.27|18.34|0
1654087500000|2022-06-01 12:45:00|20.3|18.35|20.44|18.49|20.49|18.54|20.29|18.35|0
1654087800000|2022-06-01 12:50:00|20.45|18.51|20.39|18.45|20.48|18.53|20.35|18.41|0
1654088100000|2022-06-01 12:55:00|20.38|18.44|20.55|18.6|20.55|18.6|20.32|18.39|0
1654088400000|2022-06-01 13:00:00|20.51|18.56|20.58|18.62|20.68|18.71|20.41|18.47|0
1654088700000|2022-06-01 13:05:00|20.59|18.63|20.36|18.42|20.62|18.65|20.36|18.42|0
1654089000000|2022-06-01 13:10:00|20.37|18.43|20.33|18.39|20.41|18.46|20.19|18.27|0
1654089300000|2022-06-01 13:15:00|20.32|18.38|20.16|18.24|20.43|18.49|20.15|18.23|0
1654089600000|2022-06-01 13:20:00|20.2|18.28|20.21|18.29|20.37|18.43|20.18|18.26|0
1654089900000|2022-06-01 13:25:00|20.17|18.25|20.18|18.26|20.26|18.33|20.17|18.25|0
1654090200000|2022-06-01 13:30:00|20.21|18.28|19.27|17.44|20.52|18.57|19.08|17.26|0
1654090500000|2022-06-01 13:35:00|19.21|17.38|19.71|17.83|19.72|17.85|18.95|17.15|0
1654090800000|2022-06-01 13:40:00|19.7|17.82|19.64|17.77|19.83|17.94|19.18|17.35|0
1654091100000|2022-06-01 13:45:00|19.56|17.7|19.87|17.98|20.05|18.14|19.46|17.61|0
1654091400000|2022-06-01 13:50:00|19.84|17.95|19.46|17.6|19.95|18.05|19.41|17.56|0
1654091700000|2022-06-01 13:55:00|19.39|17.55|19.6|17.73|19.75|17.86|19.33|17.49|0
1654092000000|2022-06-01 14:00:00|19.52|17.67|19.96|18.06|20.28|18.35|19.44|17.59|0
1654092300000|2022-06-01 14:05:00|20.04|18.13|20.75|18.78|20.94|18.95|19.99|18.08|0
1654092600000|2022-06-01 14:10:00|20.77|18.79|20.73|18.75|21.13|19.12|20.16|18.24|0
1654092900000|2022-06-01 14:15:00|20.78|18.8|21.39|19.35|21.41|19.38|20.78|18.8|0
1654093200000|2022-06-01 14:20:00|21.41|19.37|21.46|19.42|21.47|19.43|20.72|18.75|0
1654093500000|2022-06-01 14:25:00|21.48|19.43|21.72|19.66|21.75|19.68|21.27|19.25|0
1654093800000|2022-06-01 14:30:00|21.74|19.67|22.05|19.95|22.09|19.98|21.39|19.36|0
1654094100000|2022-06-01 14:35:00|22.1|20|21.99|19.9|22.4|20.27|21.95|19.86|0
1654094400000|2022-06-01 14:40:00|22.02|19.92|21.82|19.74|22.07|19.97|21.69|19.63|0
1654094700000|2022-06-01 14:45:00|21.86|19.78|22.13|20.02|22.13|20.02|21.75|19.68|0
1654095000000|2022-06-01 14:50:00|22.14|20.03|21.48|19.44|22.17|20.06|21.43|19.39|0
1654095300000|2022-06-01 14:55:00|21.5|19.45|21.47|19.42|21.63|19.57|21.32|19.29|0
1654095600000|2022-06-01 15:00:00|21.52|19.47|21.9|19.81|22.11|20|21.49|19.45|0
1654095900000|2022-06-01 15:05:00|21.92|19.84|22.18|20.06|22.18|20.06|21.73|19.66|0
1654096200000|2022-06-01 15:10:00|22.16|20.05|22.02|19.92|22.18|20.06|21.74|19.67|0
1654096500000|2022-06-01 15:15:00|22.03|19.93|22.24|20.12|22.5|20.36|21.94|19.85|0
1654096800000|2022-06-01 15:20:00|22.31|20.19|22.69|20.53|22.82|20.64|22.31|20.19|0
1654097100000|2022-06-01 15:25:00|22.7|20.54|22.51|20.36|22.97|20.78|22.07|19.96|0
1654097400000|2022-06-01 15:30:00|22.52|20.38|22.65|20.49|22.77|20.6|22.35|20.22|0
1654097700000|2022-06-01 15:35:00|22.61|20.45|22.69|20.53|22.94|20.76|22.55|20.4|0
1654098000000|2022-06-01 15:40:00|22.77|20.6|23.17|20.97|23.17|20.97|22.76|20.6|0
1654098300000|2022-06-01 15:45:00|23.2|20.99|23.39|21.16|23.39|21.16|22.63|20.47|0
1654098600000|2022-06-01 15:50:00|23.4|21.17|23.42|21.19|23.71|21.45|23.35|21.12|0
1654098900000|2022-06-01 15:55:00|23.38|21.15|23.56|21.32|23.6|21.35|23.23|21.02|0
1654099200000|2022-06-01 16:00:00|23.58|21.34|23.72|21.46|23.82|21.55|23.49|21.26|0
1654099500000|2022-06-01 16:05:00|23.75|21.49|23.55|21.31|23.75|21.49|23.39|21.16|0
1654099800000|2022-06-01 16:10:00|23.59|21.35|23.5|21.27|23.89|21.62|23.5|21.27|0
1654100100000|2022-06-01 16:15:00|23.52|21.28|23.23|21.02|23.56|21.31|23.23|21.02|0
1654100400000|2022-06-01 16:20:00|23.22|21.01|23.16|20.95|23.28|21.06|23.07|20.87|0
1654100700000|2022-06-01 16:25:00|23.17|20.97|23.6|21.36|23.6|21.36|23.13|20.93|0
1654101000000|2022-06-01 16:30:00|23.63|21.38|23.19|20.98|23.63|21.38|23.07|20.87|0
1654101300000|2022-06-01 16:35:00|23.17|20.96|23.27|21.06|23.45|21.22|23.08|20.88|0
1654101600000|2022-06-01 16:40:00|23.3|21.08|23.52|21.28|23.54|21.3|23.11|20.91|0
1654101900000|2022-06-01 16:45:00|23.54|21.3|23.73|21.47|23.85|21.58|23.48|21.24|0
1654102200000|2022-06-01 16:50:00|23.72|21.46|23.43|21.2|23.94|21.66|23.43|21.2|0
1654102500000|2022-06-01 16:55:00|23.45|21.21|23.33|21.11|23.56|21.32|23.22|21.01|0
1654102800000|2022-06-01 17:00:00|23.35|21.13|23.35|21.13|23.43|21.2|23.09|20.89|0
1654103100000|2022-06-01 17:05:00|23.38|21.15|22.75|20.58|23.38|21.15|22.75|20.58|0
1654103400000|2022-06-01 17:10:00|22.74|20.57|22.99|20.8|23.01|20.82|22.61|20.45|0
1654103700000|2022-06-01 17:15:00|22.97|20.78|22.65|20.49|22.97|20.78|22.58|20.43|0
1654104000000|2022-06-01 17:20:00|22.66|20.5|22.73|20.57|22.82|20.65|22.4|20.27|0
1654104300000|2022-06-01 17:25:00|22.7|20.54|22.61|20.46|22.7|20.54|22.4|20.27|0
1654104600000|2022-06-01 17:30:00|22.63|20.47|21.92|19.83|22.69|20.53|21.69|19.62|0
1654104900000|2022-06-01 17:35:00|21.93|19.84|21.62|19.56|21.97|19.88|21.52|19.47|0
1654105200000|2022-06-01 17:40:00|21.63|19.57|21.56|19.51|21.73|19.66|21.49|19.45|0
1654105500000|2022-06-01 17:45:00|21.54|19.48|21.63|19.57|21.73|19.66|21.42|19.38|0
1654105800000|2022-06-01 17:50:00|21.67|19.61|21.97|19.87|21.99|19.9|21.55|19.5|0
1654106100000|2022-06-01 17:55:00|22.01|19.91|21.73|19.66|22.01|19.91|21.45|19.41|0
1654106400000|2022-06-01 18:00:00|21.75|19.68|21.41|19.37|21.79|19.71|21.36|19.33|0
1654106700000|2022-06-01 18:05:00|21.43|19.39|21.42|19.38|21.68|19.62|21.28|19.25|0
1654107000000|2022-06-01 18:10:00|21.43|19.39|21.48|19.43|21.69|19.63|21.38|19.34|0
1654107300000|2022-06-01 18:15:00|21.47|19.5|21.58|19.52|21.72|19.65|21.32|19.29|0
1654107600000|2022-06-01 18:20:00|21.54|19.49|20.87|18.88|21.68|19.61|20.86|18.87|0
1654107900000|2022-06-01 18:25:00|20.91|18.92|20.73|18.76|20.92|18.93|20.49|18.54|0
1654108200000|2022-06-01 18:30:00|20.69|18.72|20.61|18.65|20.73|18.76|20.56|18.6|0
1654108500000|2022-06-01 18:35:00|20.64|18.67|20.84|18.85|20.84|18.85|20.46|18.52|0
1654108800000|2022-06-01 18:40:00|20.85|18.86|20.44|18.49|20.88|18.89|20.38|18.44|0
1654109100000|2022-06-01 18:45:00|20.4|18.45|20.62|18.66|20.79|18.81|20.4|18.45|0
1654109400000|2022-06-01 18:50:00|20.65|18.68|20.97|18.97|20.99|18.99|20.63|18.67|0
1654109700000|2022-06-01 18:55:00|20.94|18.95|20.99|18.99|21.14|19.13|20.78|18.8|0
1654110000000|2022-06-01 19:00:00|20.94|18.94|21.11|19.1|21.29|19.26|20.82|18.83|0
1654110300000|2022-06-01 19:05:00|21.14|19.13|20.83|18.84|21.14|19.13|20.71|18.74|0
1654110600000|2022-06-01 19:10:00|20.87|18.88|20.5|18.55|20.92|18.93|20.43|18.48|0
1654110900000|2022-06-01 19:15:00|20.51|18.57|20.52|18.56|20.68|18.71|20.26|18.33|0
1654111200000|2022-06-01 19:20:00|20.5|18.55|20.49|18.54|20.6|18.63|20.32|18.38|0
1654111500000|2022-06-01 19:25:00|20.52|18.57|20.59|18.63|20.78|18.8|20.49|18.54|0
1654111800000|2022-06-01 19:30:00|20.66|18.69|20.55|18.59|21.76|19.69|20.35|18.41|0
1654112100000|2022-06-01 19:35:00|20.59|18.63|20.17|18.25|20.73|18.75|20.17|18.25|0
1654112400000|2022-06-01 19:40:00|20.15|18.23|20.34|18.4|20.34|18.4|19.99|18.09|0
1654112700000|2022-06-01 19:45:00|20.39|18.45|20.3|18.36|20.53|18.58|20.18|18.26|0
1654113000000|2022-06-01 19:50:00|20.1|18.18|21|19|21.03|19.03|20.1|18.18|0
1654113300000|2022-06-01 19:55:00|21.06|19.05|21.47|19.42|21.52|19.47|20.99|18.99|0
1654113600000|2022-06-01 20:00:00|21.45|19.41|21.47|19.42|21.57|19.51|21.3|19.27|0
1654113900000|2022-06-01 20:05:00|21.45|19.41|21.55|19.5|21.72|19.65|21.44|19.4|0
1654114200000|2022-06-01 20:10:00|21.53|19.48|21.45|19.41|21.63|19.57|21.45|19.41|0
1654114500000|2022-06-01 20:15:00|21.44|19.39|21.6|19.54|21.6|19.54|21.44|19.39|0
1654114800000|2022-06-01 20:20:00|21.62|19.56|21.54|19.49|21.67|19.61|21.54|19.49|0
1654115100000|2022-06-01 20:25:00|21.53|19.48|21.51|19.47|21.56|19.5|21.5|19.45|0
1654115400000|2022-06-01 20:30:00|21.53|19.48|21.58|19.52|21.6|19.54|21.46|19.41|0
1654115700000|2022-06-01 20:35:00|21.6|19.53|21.59|19.54|21.61|19.55|21.54|19.49|0
1654116000000|2022-06-01 20:40:00|21.61|19.55|21.68|19.61|21.69|19.63|21.61|19.55|0
1654116300000|2022-06-01 20:45:00|21.66|19.6|21.54|19.48|21.72|19.65|21.52|19.47|0
1654116600000|2022-06-01 20:50:00|21.57|19.52|21.67|19.6|21.67|19.6|21.49|19.45|0
1654116900000|2022-06-01 20:55:00|21.65|19.58|21.57|19.51|21.76|19.69|21.54|19.49|0
1654117200000|2022-06-01 21:00:00|21.56|19.5|21.59|19.54|21.6|19.54|21.52|19.47|0
1654117500000|2022-06-01 21:05:00|21.58|19.53|21.58|19.53|21.58|19.53|21.58|19.53|0
1654117800000|2022-06-01 21:10:00|21.59|19.52|21.6|19.54|21.6|19.55|21.59|19.52|0
1654118100000|2022-06-01 21:15:00|21.57|19.52|21.55|19.49|21.57|19.52|21.54|19.49|0
1654118400000|2022-06-01 21:20:00|21.54|19.5|21.53|19.48|21.55|19.5|21.53|19.48|0
1654118700000|2022-06-01 21:25:00|21.54|19.49|21.54|19.48|21.56|19.51|21.54|19.48|0
1654119000000|2022-06-01 21:30:00|21.53|19.49|21.56|19.5|21.56|19.51|21.53|19.48|0
1654119300000|2022-06-01 21:35:00|21.55|19.51|21.55|19.5|21.55|19.51|21.55|19.5|0
1654119600000|2022-06-01 21:40:00|21.54|19.49|21.55|19.5|21.55|19.5|21.53|19.48|0
1654119900000|2022-06-01 21:45:00|21.56|19.49|21.59|19.53|21.59|19.53|21.56|19.49|0
1654120200000|2022-06-01 21:50:00|21.58|19.55|21.58|19.53|21.61|19.55|21.58|19.53|0
1654120500000|2022-06-01 21:55:00|21.56|19.52|21.56|19.51|21.59|19.53|21.54|19.49|0
1654120800000|2022-06-01 22:00:00|21.51|19.46|21.48|19.43|21.58|19.53|21.44|19.4|0
1654121100000|2022-06-01 22:05:00|21.47|19.42|21.57|19.52|21.6|19.54|21.46|19.41|0
1654121400000|2022-06-01 22:10:00|21.59|19.51|21.6|19.54|21.69|19.63|21.59|19.51|0
1654121700000|2022-06-01 22:15:00|21.59|19.52|21.48|19.43|21.59|19.54|21.41|19.37|0
1654122000000|2022-06-01 22:20:00|21.47|19.4|21.62|19.56|21.69|19.62|21.44|19.4|0
1654122300000|2022-06-01 22:25:00|21.6|19.55|21.67|19.61|21.69|19.62|21.59|19.53|0
1654122600000|2022-06-01 22:30:00|21.69|19.62|21.71|19.64|21.81|19.73|21.63|19.57|0
1654122900000|2022-06-01 22:35:00|21.68|19.62|21.8|19.72|21.82|19.75|21.68|19.62|0
1654123200000|2022-06-01 22:40:00|21.81|19.73|21.77|19.69|21.82|19.75|21.65|19.59|0
1654123500000|2022-06-01 22:45:00|21.75|19.7|21.87|19.79|21.91|19.82|21.71|19.64|0
1654123800000|2022-06-01 22:50:00|21.86|19.78|21.85|19.77|21.92|19.83|21.83|19.75|0
1654124100000|2022-06-01 22:55:00|21.84|19.76|21.89|19.8|21.9|19.82|21.82|19.74|0
1654124400000|2022-06-01 23:00:00|21.87|19.79|21.83|19.75|21.93|19.84|21.79|19.71|0
1654124700000|2022-06-01 23:05:00|21.84|19.76|21.87|19.79|21.9|19.81|21.81|19.74|0
1654125000000|2022-06-01 23:10:00|21.88|19.8|21.81|19.73|21.96|19.87|21.79|19.72|0
1654125300000|2022-06-01 23:15:00|21.8|19.72|21.83|19.75|21.87|19.79|21.77|19.7|0
1654125600000|2022-06-01 23:20:00|21.81|19.73|21.78|19.71|21.84|19.76|21.74|19.67|0
1654125900000|2022-06-01 23:25:00|21.77|19.7|21.74|19.67|21.78|19.71|21.71|19.64|0
1654126200000|2022-06-01 23:30:00|21.72|19.65|21.81|19.73|21.81|19.73|21.7|19.64|0
1654126500000|2022-06-01 23:35:00|21.82|19.74|21.85|19.77|21.86|19.78|21.79|19.72|0
1654126800000|2022-06-01 23:40:00|21.83|19.75|22.04|19.94|22.09|19.98|21.83|19.75|0
1654127100000|2022-06-01 23:45:00|22.07|19.97|22.01|19.92|22.11|20|22.01|19.92|0
1654127400000|2022-06-01 23:50:00|22.03|19.93|22.1|19.99|22.13|20.02|22.03|19.93|0
1654127700000|2022-06-01 23:55:00|22.08|19.98|22.04|19.94|22.13|20.02|22.02|19.92|0
1654128000000|2022-06-02 00:00:00|22.02|19.93|22.17|20.06|22.18|20.07|21.94|19.85|0
1654128300000|2022-06-02 00:05:00|22.16|20.05|22.01|19.91|22.25|20.13|21.99|19.9|0
1654128600000|2022-06-02 00:10:00|21.99|19.9|21.85|19.77|22.06|19.96|21.79|19.72|0
1654128900000|2022-06-02 00:15:00|21.84|19.76|20.71|18.74|21.85|19.77|20.71|18.74|0
1654129200000|2022-06-02 00:20:00|20.7|18.73|20.56|18.6|20.75|18.77|20.53|18.58|0
1654129500000|2022-06-02 00:25:00|20.57|18.61|20.53|18.58|20.61|18.65|20.36|18.42|0
1654129800000|2022-06-02 00:30:00|20.52|18.56|20.56|18.6|20.58|18.62|20.48|18.53|0
1654130100000|2022-06-02 00:35:00|20.54|18.59|20.35|18.42|20.57|18.61|20.31|18.37|0
1654130400000|2022-06-02 00:40:00|20.34|18.4|20.39|18.45|20.43|18.49|20.27|18.34|0
1654130700000|2022-06-02 00:45:00|20.38|18.44|20.24|18.31|20.43|18.49|20.23|18.3|0
1654131000000|2022-06-02 00:50:00|20.22|18.29|20.39|18.45|20.39|18.45|20.22|18.29|0
1654131300000|2022-06-02 00:55:00|20.4|18.46|20.36|18.42|20.4|18.46|20.28|18.35|0
1654131600000|2022-06-02 01:00:00|20.35|18.41|20.43|18.48|20.45|18.51|20.28|18.35|0
1654131900000|2022-06-02 01:05:00|20.45|18.51|20.37|18.43|20.49|18.54|20.36|18.42|0
1654132200000|2022-06-02 01:10:00|20.36|18.42|20.42|18.48|20.45|18.5|20.35|18.41|0
1654132500000|2022-06-02 01:15:00|20.41|18.47|20.42|18.48|20.48|18.53|20.37|18.43|0
1654132800000|2022-06-02 01:20:00|20.41|18.47|20.35|18.42|20.42|18.47|20.24|18.31|0
1654133100000|2022-06-02 01:25:00|20.34|18.4|20.23|18.31|20.39|18.45|20.22|18.29|0
1654133400000|2022-06-02 01:30:00|20.21|18.28|20.22|18.29|20.29|18.35|20.14|18.22|0
1654133700000|2022-06-02 01:35:00|20.21|18.28|20.3|18.36|20.34|18.4|20.21|18.28|0
1654134000000|2022-06-02 01:40:00|20.28|18.35|20.42|18.47|20.44|18.49|20.26|18.33|0
1654134300000|2022-06-02 01:45:00|20.43|18.48|20.37|18.43|20.43|18.48|20.33|18.4|0
1654134600000|2022-06-02 01:50:00|20.36|18.42|20.35|18.41|20.48|18.53|20.28|18.35|0
1654134900000|2022-06-02 01:55:00|20.34|18.4|20.53|18.58|20.53|18.58|20.34|18.4|0
1654135200000|2022-06-02 02:00:00|20.52|18.56|20.69|18.72|20.72|18.75|20.5|18.55|0
1654135500000|2022-06-02 02:05:00|20.73|18.76|20.56|18.6|20.77|18.8|20.53|18.57|0
1654135800000|2022-06-02 02:10:00|20.57|18.61|20.41|18.46|20.61|18.65|20.39|18.45|0
1654136100000|2022-06-02 02:15:00|20.38|18.44|20.34|18.4|20.43|18.49|20.31|18.38|0
1654136400000|2022-06-02 02:20:00|20.32|18.39|20.36|18.42|20.43|18.49|20.3|18.36|0
1654136700000|2022-06-02 02:25:00|20.35|18.41|20.36|18.42|20.4|18.46|20.31|18.38|0
1654137000000|2022-06-02 02:30:00|20.35|18.41|20.28|18.35|20.4|18.46|20.27|18.34|0
1654137300000|2022-06-02 02:35:00|20.29|18.36|20.4|18.46|20.44|18.49|20.27|18.34|0
1654137600000|2022-06-02 02:40:00|20.43|18.48|20.52|18.56|20.53|18.58|20.41|18.47|0
1654137900000|2022-06-02 02:45:00|20.53|18.57|20.42|18.48|20.56|18.6|20.38|18.44|0
1654138200000|2022-06-02 02:50:00|20.41|18.47|20.46|18.51|20.51|18.56|20.41|18.47|0
1654138500000|2022-06-02 02:55:00|20.47|18.52|20.6|18.64|20.62|18.66|20.41|18.46|0
1654138800000|2022-06-02 03:00:00|20.59|18.63|20.59|18.63|20.61|18.65|20.51|18.55|0
1654139100000|2022-06-02 03:05:00|20.58|18.62|20.58|18.62|20.6|18.64|20.44|18.5|0
1654139400000|2022-06-02 03:10:00|20.57|18.61|20.63|18.67|20.69|18.72|20.56|18.61|0
1654139700000|2022-06-02 03:15:00|20.62|18.66|20.58|18.62|20.62|18.66|20.52|18.57|0
1654140000000|2022-06-02 03:20:00|20.57|18.61|20.56|18.6|20.57|18.61|20.51|18.55|0
1654140300000|2022-06-02 03:25:00|20.55|18.59|20.57|18.61|20.59|18.63|20.53|18.58|0
1654140600000|2022-06-02 03:30:00|20.56|18.6|20.59|18.63|20.63|18.66|20.53|18.58|0
1654140900000|2022-06-02 03:35:00|20.6|18.64|20.62|18.66|20.72|18.75|20.6|18.64|0
1654141200000|2022-06-02 03:40:00|20.61|18.65|20.59|18.63|20.62|18.65|20.51|18.55|0
1654141500000|2022-06-02 03:45:00|20.6|18.64|20.55|18.59|20.65|18.68|20.53|18.57|0
1654141800000|2022-06-02 03:50:00|20.53|18.57|20.6|18.64|20.61|18.65|20.51|18.56|0
1654142100000|2022-06-02 03:55:00|20.61|18.65|20.55|18.59|20.62|18.65|20.54|18.58|0
1654142400000|2022-06-02 04:00:00|20.54|18.58|20.56|18.6|20.59|18.63|20.5|18.54|0
1654142700000|2022-06-02 04:05:00|20.55|18.59|20.6|18.64|20.61|18.65|20.52|18.57|0
1654143000000|2022-06-02 04:10:00|20.59|18.63|20.56|18.6|20.59|18.63|20.52|18.56|0
1654143300000|2022-06-02 04:15:00|20.55|18.59|20.87|18.88|21.03|19.03|20.53|18.58|0
1654143600000|2022-06-02 04:20:00|20.88|18.89|20.93|18.93|20.94|18.95|20.87|18.88|0
1654143900000|2022-06-02 04:25:00|20.91|18.92|20.91|18.92|20.95|18.95|20.9|18.91|0
1654144200000|2022-06-02 04:30:00|20.9|18.91|20.88|18.89|20.92|18.93|20.88|18.89|0
1654144500000|2022-06-02 04:35:00|20.9|18.91|20.83|18.84|20.92|18.93|20.81|18.83|0
1654144800000|2022-06-02 04:40:00|20.81|18.83|20.84|18.85|20.85|18.87|20.78|18.8|0
1654145100000|2022-06-02 04:45:00|20.82|18.84|20.88|18.89|20.88|18.89|20.8|18.82|0
1654145400000|2022-06-02 04:50:00|20.89|18.9|20.85|18.86|20.92|18.93|20.83|18.85|0
1654145700000|2022-06-02 04:55:00|20.83|18.85|20.83|18.85|20.85|18.86|20.82|18.84|0
1654146000000|2022-06-02 05:00:00|20.82|18.84|20.85|18.86|20.85|18.86|20.75|18.77|0
1654146300000|2022-06-02 05:05:00|20.84|18.85|20.91|18.92|20.94|18.94|20.79|18.81|0
1654146600000|2022-06-02 05:10:00|20.93|18.93|21.23|19.2|21.23|19.2|20.93|18.93|0
1654146900000|2022-06-02 05:15:00|21.21|19.21|21.25|19.23|21.39|19.35|21.14|19.13|0
1654147200000|2022-06-02 05:20:00|21.24|19.22|21.24|19.21|21.29|19.26|21.18|19.16|0
1654147500000|2022-06-02 05:25:00|21.25|19.22|21.14|19.12|21.3|19.28|21.14|19.12|0
1654147800000|2022-06-02 05:30:00|21.13|19.13|21.23|19.21|21.23|19.21|21.12|19.11|0
1654148100000|2022-06-02 05:35:00|21.25|19.2|21.24|19.22|21.34|19.31|21.16|19.14|0
1654148400000|2022-06-02 05:40:00|21.25|19.21|21.12|19.11|21.25|19.21|21.11|19.1|0
1654148700000|2022-06-02 05:45:00|21.13|19.12|21.04|19.03|21.14|19.13|20.98|18.98|0
1654149000000|2022-06-02 05:50:00|21.01|19.01|20.9|18.91|21.04|19.03|20.88|18.9|0
1654149300000|2022-06-02 05:55:00|20.88|18.9|20.92|18.93|20.95|18.95|20.86|18.87|0
1654149600000|2022-06-02 06:00:00|20.94|18.94|20.78|18.8|20.96|18.97|20.77|18.79|0
1654149900000|2022-06-02 06:05:00|20.79|18.81|20.68|18.71|20.87|18.88|20.66|18.7|0
1654150200000|2022-06-02 06:10:00|20.66|18.7|20.8|18.82|20.81|18.83|20.65|18.68|0
1654150500000|2022-06-02 06:15:00|20.78|18.8|20.96|18.96|20.96|18.96|20.78|18.8|0
1654150800000|2022-06-02 06:20:00|20.94|18.95|20.9|18.91|20.97|18.97|20.9|18.91|0
1654151100000|2022-06-02 06:25:00|20.91|18.92|20.97|18.97|20.98|18.98|20.86|18.87|0
1654151400000|2022-06-02 06:30:00|20.96|18.96|20.99|19|21.01|19.01|20.93|18.93|0
1654151700000|2022-06-02 06:35:00|21.01|19.01|21.05|19.05|21.06|19.06|20.98|18.98|0
1654152000000|2022-06-02 06:40:00|21.06|19.06|20.99|18.99|21.06|19.06|20.92|18.93|0
1654152300000|2022-06-02 06:45:00|20.98|18.98|20.79|18.81|20.99|18.99|20.76|18.78|0
1654152600000|2022-06-02 06:50:00|20.77|18.79|20.68|18.71|20.81|18.83|20.64|18.67|0
1654152900000|2022-06-02 06:55:00|20.66|18.69|20.55|18.6|20.69|18.72|20.53|18.57|0
1654153200000|2022-06-02 07:00:00|20.54|18.58|20.67|18.7|20.78|18.81|20.42|18.48|0
1654153500000|2022-06-02 07:05:00|20.68|18.71|20.71|18.74|20.74|18.77|20.66|18.69|0
1654153800000|2022-06-02 07:10:00|20.7|18.73|20.69|18.72|20.84|18.85|20.66|18.69|0
1654154100000|2022-06-02 07:15:00|20.7|18.73|20.66|18.69|20.74|18.76|20.66|18.69|0
1654154400000|2022-06-02 07:20:00|20.68|18.71|20.67|18.7|20.74|18.76|20.66|18.69|0
1654154700000|2022-06-02 07:25:00|20.71|18.74|20.42|18.48|20.72|18.75|20.35|18.41|0
1654155000000|2022-06-02 07:30:00|20.43|18.49|19.97|18.06|20.48|18.53|19.85|17.96|0
1654155300000|2022-06-02 07:35:00|19.98|18.08|19.83|17.94|20.02|18.11|19.82|17.93|0
1654155600000|2022-06-02 07:40:00|19.85|17.96|19.88|17.99|19.94|18.04|19.82|17.93|0
1654155900000|2022-06-02 07:45:00|19.9|18.01|20.16|18.24|20.21|18.29|19.9|18.01|0
1654156200000|2022-06-02 07:50:00|20.17|18.25|20.08|18.17|20.2|18.27|20|18.09|0
1654156500000|2022-06-02 07:55:00|20.06|18.15|20.08|18.16|20.17|18.25|20.02|18.11|0
1654156800000|2022-06-02 08:00:00|20.06|18.15|20.11|18.2|20.26|18.33|20.06|18.15|0
1654157100000|2022-06-02 08:05:00|20.13|18.21|20.1|18.19|20.15|18.23|20.02|18.11|0
1654157400000|2022-06-02 08:10:00|20.09|18.17|19.82|17.93|20.1|18.19|19.78|17.89|0
1654157700000|2022-06-02 08:15:00|19.81|17.92|19.61|17.75|19.88|17.98|19.59|17.72|0
1654158000000|2022-06-02 08:20:00|19.59|17.72|19.56|17.69|19.63|17.76|19.54|17.68|0
1654158300000|2022-06-02 08:25:00|19.55|17.68|19.55|17.69|19.6|17.73|19.5|17.64|0
1654158600000|2022-06-02 08:30:00|19.53|17.67|19.55|17.68|19.61|17.74|19.5|17.64|0
1654158900000|2022-06-02 08:35:00|19.53|17.67|19.53|17.67|19.57|17.71|19.49|17.64|0
1654159200000|2022-06-02 08:40:00|19.52|17.66|19.51|17.65|19.54|17.68|19.49|17.63|0
1654159500000|2022-06-02 08:45:00|19.5|17.67|19.56|17.7|19.61|17.74|19.5|17.65|0
1654159800000|2022-06-02 08:50:00|19.55|17.69|19.66|17.78|19.66|17.78|19.54|17.68|0
1654160100000|2022-06-02 08:55:00|19.67|17.79|19.78|17.9|19.78|17.9|19.64|17.77|0
1654160400000|2022-06-02 09:00:00|19.8|17.91|19.72|17.84|20.08|18.17|19.67|17.79|0
1654160700000|2022-06-02 09:05:00|19.73|17.85|19.65|17.77|19.76|17.87|19.6|17.73|0
1654161000000|2022-06-02 09:10:00|19.66|17.78|19.62|17.76|19.69|17.81|19.6|17.73|0
1654161300000|2022-06-02 09:15:00|19.64|17.77|19.52|17.66|19.64|17.77|19.51|17.65|0
1654161600000|2022-06-02 09:20:00|19.53|17.67|19.5|17.64|19.56|17.69|19.47|17.61|0
1654161900000|2022-06-02 09:25:00|19.49|17.62|19.47|17.61|19.49|17.64|19.44|17.59|0
1654162200000|2022-06-02 09:30:00|19.46|17.6|19.6|17.73|19.64|17.77|19.44|17.59|0
1654162500000|2022-06-02 09:35:00|19.61|17.74|19.63|17.76|19.67|17.8|19.57|17.7|0
1654162800000|2022-06-02 09:40:00|19.62|17.75|19.62|17.75|19.64|17.77|19.55|17.69|0
1654163100000|2022-06-02 09:45:00|19.63|17.76|19.63|17.76|19.66|17.79|19.58|17.71|0
1654163400000|2022-06-02 09:50:00|19.64|17.77|19.73|17.85|19.78|17.9|19.64|17.77|0
1654163700000|2022-06-02 09:55:00|19.72|17.84|19.74|17.86|19.75|17.87|19.69|17.81|0
1654164000000|2022-06-02 10:00:00|19.73|17.85|19.69|17.82|19.77|17.89|19.68|17.81|0
1654164300000|2022-06-02 10:05:00|19.64|17.77|19.66|17.79|19.76|17.88|19.6|17.73|0
1654164600000|2022-06-02 10:10:00|19.67|17.8|19.58|17.72|19.67|17.8|19.58|17.72|0
1654164900000|2022-06-02 10:15:00|19.59|17.73|19.66|17.78|19.66|17.78|19.55|17.69|0
1654165200000|2022-06-02 10:20:00|19.64|17.77|19.84|17.95|19.84|17.95|19.64|17.77|0
1654165500000|2022-06-02 10:25:00|19.83|17.94|19.87|17.98|19.95|18.05|19.81|17.92|0
1654165800000|2022-06-02 10:30:00|19.89|17.99|19.85|17.96|19.9|18.01|19.77|17.89|0
1654166100000|2022-06-02 10:35:00|19.83|17.94|19.64|17.77|19.84|17.95|19.64|17.77|0
1654166400000|2022-06-02 10:40:00|19.63|17.76|19.46|17.6|19.63|17.76|19.45|17.6|0
1654166700000|2022-06-02 10:45:00|19.44|17.59|19.3|17.46|19.46|17.6|19.28|17.44|0
1654167000000|2022-06-02 10:50:00|19.31|17.47|19.3|17.46|19.39|17.54|19.29|17.45|0
1654167300000|2022-06-02 10:55:00|19.28|17.45|19.32|17.48|19.34|17.5|19.26|17.43|0
1654167600000|2022-06-02 11:00:00|19.33|17.49|19.54|17.68|19.54|17.68|19.32|17.48|0
1654167900000|2022-06-02 11:05:00|19.53|17.67|19.51|17.65|19.54|17.68|19.5|17.64|0
1654168200000|2022-06-02 11:10:00|19.5|17.64|19.54|17.68|19.55|17.69|19.47|17.62|0
1654168500000|2022-06-02 11:15:00|19.53|17.67|19.61|17.74|19.61|17.75|19.52|17.66|0
1654168800000|2022-06-02 11:20:00|19.6|17.73|19.39|17.55|19.61|17.75|19.36|17.52|0
1654169100000|2022-06-02 11:25:00|19.41|17.56|19.36|17.52|19.47|17.62|19.36|17.52|0
1654169400000|2022-06-02 11:30:00|19.38|17.53|19.45|17.6|19.54|17.68|19.36|17.52|0
1654169700000|2022-06-02 11:35:00|19.44|17.59|19.39|17.54|19.47|17.61|19.33|17.49|0
1654170000000|2022-06-02 11:40:00|19.38|17.52|19.47|17.62|19.48|17.63|19.33|17.48|0
1654170300000|2022-06-02 11:45:00|19.48|17.65|19.42|17.57|19.52|17.66|19.31|17.47|0
1654170600000|2022-06-02 11:50:00|19.45|17.6|19.42|17.57|19.46|17.61|19.41|17.56|0
1654170900000|2022-06-02 11:55:00|19.44|17.58|19.43|17.58|19.5|17.64|19.43|17.58|0
1654171200000|2022-06-02 12:00:00|19.46|17.61|19.46|17.61|19.47|17.62|19.36|17.52|0
1654171500000|2022-06-02 12:05:00|19.47|17.62|19.75|17.87|19.78|17.9|19.47|17.62|0
1654171800000|2022-06-02 12:10:00|19.77|17.88|19.67|17.8|19.83|17.94|19.67|17.8|0
1654172100000|2022-06-02 12:15:00|19.64|17.77|19.69|17.82|19.88|17.99|19.35|17.51|0
1654172400000|2022-06-02 12:20:00|19.71|17.83|19.64|17.77|19.71|17.83|19.55|17.69|0
1654172700000|2022-06-02 12:25:00|19.62|17.75|19.68|17.81|19.75|17.87|19.57|17.71|0
1654173000000|2022-06-02 12:30:00|19.72|17.84|19.88|17.98|19.9|18.01|19.58|17.71|0
1654173300000|2022-06-02 12:35:00|19.89|18|19.69|17.81|19.9|18.01|19.62|17.75|0
1654173600000|2022-06-02 12:40:00|19.68|17.82|19.76|17.87|19.76|17.87|19.52|17.67|0
1654173900000|2022-06-02 12:45:00|19.77|17.89|19.72|17.84|19.85|17.96|19.64|17.77|0
1654174200000|2022-06-02 12:50:00|19.73|17.85|19.6|17.73|19.73|17.85|19.58|17.71|0
1654174500000|2022-06-02 12:55:00|19.58|17.74|19.9|18|19.92|18.02|19.57|17.71|0
1654174800000|2022-06-02 13:00:00|19.91|18.01|20.34|18.41|20.34|18.41|19.74|17.86|0
1654175100000|2022-06-02 13:05:00|20.37|18.43|20.68|18.71|20.77|18.8|20.17|18.25|0
1654175400000|2022-06-02 13:10:00|20.69|18.72|20.6|18.63|20.91|18.92|20.6|18.63|0
1654175700000|2022-06-02 13:15:00|20.61|18.65|20.54|18.58|20.8|18.82|20.5|18.55|0
1654176000000|2022-06-02 13:20:00|20.56|18.6|20.69|18.72|20.69|18.72|20.5|18.55|0
1654176300000|2022-06-02 13:25:00|20.7|18.73|20.69|18.72|20.9|18.91|20.59|18.63|0
1654176600000|2022-06-02 13:30:00|20.67|18.7|20.81|18.82|21.5|19.45|20.58|18.62|0
1654176900000|2022-06-02 13:35:00|20.79|18.81|21.02|19.02|21.69|19.62|20.79|18.81|0
1654177200000|2022-06-02 13:40:00|21.12|19.11|20.93|18.93|21.44|19.4|20.78|18.8|0
1654177500000|2022-06-02 13:45:00|20.94|18.95|20.8|18.82|21.47|19.42|20.79|18.81|0
1654177800000|2022-06-02 13:50:00|20.86|18.87|21.2|19.18|21.3|19.27|20.86|18.87|0
1654178100000|2022-06-02 13:55:00|21.21|19.19|21.33|19.3|21.85|19.77|21.21|19.19|0
1654178400000|2022-06-02 14:00:00|21.43|19.39|21.18|19.17|21.55|19.5|20.85|18.87|0
1654178700000|2022-06-02 14:05:00|21.1|19.09|20.68|18.71|21.34|19.3|20.15|18.23|0
1654179000000|2022-06-02 14:10:00|20.63|18.66|19.55|17.69|20.68|18.71|19.47|17.62|0
1654179300000|2022-06-02 14:15:00|19.64|17.77|20.33|18.39|20.34|18.4|19.56|17.7|0
1654179600000|2022-06-02 14:20:00|20.3|18.37|21.12|19.11|21.19|19.17|20.13|18.21|0
1654179900000|2022-06-02 14:25:00|21.16|19.15|20.84|18.86|21.34|19.31|20.84|18.86|0
1654180200000|2022-06-02 14:30:00|20.85|18.88|20.47|18.52|21.01|19.01|20.34|18.4|0
1654180500000|2022-06-02 14:35:00|20.53|18.58|20.34|18.4|20.7|18.73|20.28|18.35|0
1654180800000|2022-06-02 14:40:00|20.29|18.36|20.25|18.32|20.5|18.55|20.13|18.21|0
1654181100000|2022-06-02 14:45:00|20.27|18.34|20.11|18.19|20.52|18.57|20.04|18.13|0
1654181400000|2022-06-02 14:50:00|20.14|18.22|20.12|18.2|20.3|18.37|19.98|18.08|0
1654181700000|2022-06-02 14:55:00|20.1|18.19|19.85|17.96|20.18|18.26|19.81|17.92|0
1654182000000|2022-06-02 15:00:00|19.84|17.95|19.37|17.53|19.94|18.04|19.26|17.43|0
1654182300000|2022-06-02 15:05:00|19.35|17.51|19.21|17.38|19.47|17.62|19.17|17.35|0
1654182600000|2022-06-02 15:10:00|19.22|17.39|18.13|16.4|19.22|17.39|18.05|16.33|0
1654182900000|2022-06-02 15:15:00|18.1|16.38|18.27|16.53|18.36|16.61|18.02|16.3|0
1654183200000|2022-06-02 15:20:00|18.26|16.52|18.22|16.49|18.4|16.64|18.18|16.45|0
1654183500000|2022-06-02 15:25:00|18.21|16.48|18.17|16.44|18.38|16.63|18.03|16.31|0
1654183800000|2022-06-02 15:30:00|18.15|16.42|18.31|16.56|18.49|16.73|18.15|16.42|0
1654184100000|2022-06-02 15:35:00|18.32|16.57|18.43|16.67|18.59|16.82|18.32|16.57|0
1654184400000|2022-06-02 15:40:00|18.4|16.65|17.86|16.16|18.4|16.65|17.82|16.12|0
1654184700000|2022-06-02 15:45:00|17.85|16.15|17.95|16.24|19.06|17.24|17.6|15.92|0
1654185000000|2022-06-02 15:50:00|17.96|16.25|18.11|16.39|18.14|16.41|17.85|16.15|0
1654185300000|2022-06-02 15:55:00|18.09|16.37|18.37|16.62|18.42|16.66|18.07|16.34|0
1654185600000|2022-06-02 16:00:00|18.31|16.56|18.2|16.46|18.47|16.71|18.2|16.46|0
1654185900000|2022-06-02 16:05:00|18.22|16.49|18.28|16.54|18.38|16.63|18.21|16.47|0
1654186200000|2022-06-02 16:10:00|18.3|16.56|18.23|16.49|18.37|16.62|18.16|16.43|0
1654186500000|2022-06-02 16:15:00|18.22|16.48|17.99|16.27|18.23|16.49|17.96|16.25|0
1654186800000|2022-06-02 16:20:00|17.97|16.26|17.69|16|18.06|16.34|17.69|16|0
1654187100000|2022-06-02 16:25:00|17.7|16.01|17.57|15.89|17.77|16.08|17.55|15.88|0
1654187400000|2022-06-02 16:30:00|17.53|15.86|17.47|15.81|17.6|15.92|17.41|15.75|0
1654187700000|2022-06-02 16:35:00|17.46|15.8|17.28|15.64|17.49|15.83|17.27|15.63|0
1654188000000|2022-06-02 16:40:00|17.27|15.63|17.91|16.21|17.91|16.21|17.26|15.62|0
1654188300000|2022-06-02 16:45:00|17.89|16.19|17.45|15.79|17.9|16.2|17.36|15.71|0
1654188600000|2022-06-02 16:50:00|17.43|15.77|17.19|15.55|17.45|15.79|17.15|15.52|0
1654188900000|2022-06-02 16:55:00|17.21|15.57|17.31|15.66|17.42|15.76|17.21|15.57|0
1654189200000|2022-06-02 17:00:00|17.3|15.65|17.19|15.56|17.37|15.72|17.18|15.55|0
1654189500000|2022-06-02 17:05:00|17.21|15.57|17.25|15.61|17.3|15.65|17.17|15.53|0
1654189800000|2022-06-02 17:10:00|17.29|15.64|17.53|15.86|17.62|15.95|17.22|15.58|0
1654190100000|2022-06-02 17:15:00|17.49|15.83|17.98|16.27|18.08|16.36|17.35|15.7|0
1654190400000|2022-06-02 17:20:00|18|16.28|17.98|16.27|18.1|16.37|17.88|16.17|0
1654190700000|2022-06-02 17:25:00|17.96|16.25|17.96|16.25|18.21|16.48|17.91|16.2|0
1654191000000|2022-06-02 17:30:00|17.95|16.24|17.78|16.08|17.99|16.28|17.78|16.08|0
1654191300000|2022-06-02 17:35:00|17.77|16.07|17.79|16.09|17.91|16.2|17.77|16.07|0
1654191600000|2022-06-02 17:40:00|17.78|16.08|17.69|16.01|17.94|16.23|17.67|15.99|0
1654191900000|2022-06-02 17:45:00|17.67|15.99|17.59|15.91|17.77|16.08|17.57|15.9|0
1654192200000|2022-06-02 17:50:00|17.56|15.89|17.68|15.99|17.74|16.05|17.53|15.86|0
1654192500000|2022-06-02 17:55:00|17.69|16|17.62|15.94|17.87|16.17|17.61|15.93|0
1654192800000|2022-06-02 18:00:00|17.63|15.95|17.52|15.85|17.72|16.04|17.46|15.8|0
1654193100000|2022-06-02 18:05:00|17.49|15.83|17.43|15.77|17.53|15.86|17.33|15.68|0
1654193400000|2022-06-02 18:10:00|17.42|15.76|17.36|15.7|17.57|15.89|17.35|15.69|0
1654193700000|2022-06-02 18:15:00|17.35|15.69|17.4|15.75|17.48|15.82|17.35|15.69|0
1654194000000|2022-06-02 18:20:00|17.41|15.76|17.4|15.74|17.46|15.8|17.34|15.69|0
1654194300000|2022-06-02 18:25:00|17.42|15.76|18.12|16.4|18.23|16.5|17.41|15.75|0
1654194600000|2022-06-02 18:30:00|18.11|16.39|17.92|16.21|18.12|16.4|17.87|16.17|0
1654194900000|2022-06-02 18:35:00|17.91|16.2|17.9|16.19|17.98|16.27|17.87|16.17|0
1654195200000|2022-06-02 18:40:00|17.91|16.2|17.97|16.25|18.07|16.35|17.88|16.18|0
1654195500000|2022-06-02 18:45:00|17.94|16.23|18.03|16.32|18.03|16.32|17.85|16.15|0
1654195800000|2022-06-02 18:50:00|18.05|16.33|18.01|16.29|18.15|16.42|17.89|16.19|0
1654196100000|2022-06-02 18:55:00|18.02|16.31|18.37|16.62|18.39|16.64|17.99|16.27|0
1654196400000|2022-06-02 19:00:00|18.38|16.63|18.09|16.37|18.42|16.66|18.01|16.29|0
1654196700000|2022-06-02 19:05:00|18.1|16.38|18.06|16.34|18.16|16.43|17.97|16.26|0
1654197000000|2022-06-02 19:10:00|18.12|16.4|17.92|16.21|18.16|16.43|17.89|16.18|0
1654197300000|2022-06-02 19:15:00|17.91|16.2|17.87|16.17|17.98|16.27|17.81|16.12|0
1654197600000|2022-06-02 19:20:00|17.86|16.16|17.84|16.14|17.99|16.28|17.81|16.11|0
1654197900000|2022-06-02 19:25:00|17.82|16.13|18.05|16.33|18.2|16.47|17.71|16.02|0
1654198200000|2022-06-02 19:30:00|18.08|16.36|17.88|16.18|18.11|16.38|17.87|16.17|0
1654198500000|2022-06-02 19:35:00|17.87|16.17|17.88|16.18|17.95|16.24|17.76|16.07|0
1654198800000|2022-06-02 19:40:00|17.89|16.19|17.68|15.99|17.93|16.22|17.68|15.99|0
1654199100000|2022-06-02 19:45:00|17.69|16.01|17.62|15.94|17.82|16.12|17.54|15.87|0
1654199400000|2022-06-02 19:50:00|17.47|15.8|17.26|15.62|17.9|16.19|17.2|15.56|0
1654199700000|2022-06-02 19:55:00|17.33|15.68|17.08|15.45|17.36|15.71|17.04|15.42|0
1654200000000|2022-06-02 20:00:00|17.14|15.51|17.15|15.52|17.28|15.63|17.05|15.43|0
1654200300000|2022-06-02 20:05:00|17.17|15.53|17.14|15.51|17.18|15.54|17.09|15.46|0
1654200600000|2022-06-02 20:10:00|17.18|15.54|17.37|15.71|17.38|15.72|17.15|15.52|0
1654200900000|2022-06-02 20:15:00|17.4|15.6|17.35|15.55|17.44|15.64|17.32|15.52|0
1654201200000|2022-06-02 20:20:00|17.34|15.54|17.18|15.38|17.36|15.56|17.17|15.37|0
1654201500000|2022-06-02 20:25:00|17.19|15.39|17.19|15.39|17.2|15.4|17.11|15.31|0
1654201800000|2022-06-02 20:30:00|17.18|15.38|17.18|15.38|17.2|15.4|17.15|15.35|0
1654202100000|2022-06-02 20:35:00|17.16|15.36|17.14|15.34|17.18|15.38|17.13|15.33|0
1654202400000|2022-06-02 20:40:00|17.15|15.35|17.04|15.24|17.15|15.35|17.04|15.24|0
1654202700000|2022-06-02 20:45:00|17.06|15.26|17.06|15.26|17.09|15.29|17.05|15.25|0
1654203000000|2022-06-02 20:50:00|17.05|15.25|17.04|15.24|17.05|15.25|17.03|15.23|0
1654203300000|2022-06-02 20:55:00|17.05|15.25|17.08|15.28|17.08|15.28|17.05|15.25|0
1654203600000|2022-06-02 21:00:00|17.07|15.27|17.06|15.26|17.08|15.28|17.05|15.25|0
1654203900000|2022-06-02 21:05:00|17.05|15.25|17.04|15.24|17.06|15.26|17.03|15.23|0
1654204200000|2022-06-02 21:10:00|17.05|15.25|17.06|15.26|17.06|15.26|17.04|15.24|0
1654204500000|2022-06-02 21:15:00|17.04|15.24|17.06|15.26|17.06|15.26|17.04|15.24|0
1654204800000|2022-06-02 21:20:00|17.04|15.24|17.04|15.24|17.06|15.26|17.03|15.23|0
1654205100000|2022-06-02 21:25:00|17.05|15.25|17.04|15.24|17.05|15.25|17.03|15.23|0
1654205400000|2022-06-02 21:30:00|17.03|15.23|17.03|15.23|17.04|15.24|17.02|15.22|0
1654205700000|2022-06-02 21:35:00|17.05|15.25|17.03|15.23|17.05|15.25|17.02|15.22|0
1654206000000|2022-06-02 21:40:00|17.02|15.22|17.08|15.28|17.08|15.28|17.02|15.22|0
1654206300000|2022-06-02 21:45:00|17.07|15.27|17.08|15.28|17.08|15.28|17.06|15.26|0
1654207200000|2022-06-02 22:00:00|17.06|15.26|16.96|15.16|17.07|15.27|16.93|15.13|0
1654207500000|2022-06-02 22:05:00|16.95|15.15|16.6|14.8|16.96|15.16|16.59|14.79|0
1654207800000|2022-06-02 22:10:00|16.61|14.81|16.73|14.93|16.75|14.95|16.61|14.81|0
1654208100000|2022-06-02 22:15:00|16.74|14.94|16.79|14.99|16.79|14.99|16.74|14.94|0
1654208400000|2022-06-02 22:20:00|16.78|14.98|16.83|15.03|16.84|15.04|16.78|14.98|0
1654208700000|2022-06-02 22:25:00|16.82|15.02|16.92|15.12|16.93|15.13|16.82|15.02|0
1654209000000|2022-06-02 22:30:00|16.93|15.13|16.88|15.08|16.94|15.14|16.87|15.07|0
1654209300000|2022-06-02 22:35:00|16.87|15.07|16.91|15.11|16.91|15.11|16.86|15.06|0
1654209600000|2022-06-02 22:40:00|16.9|15.1|16.91|15.11|16.91|15.11|16.89|15.09|0
1654209900000|2022-06-02 22:45:00|16.9|15.1|16.85|15.05|16.9|15.1|16.84|15.04|0
1654210200000|2022-06-02 22:50:00|16.84|15.04|16.88|15.08|16.88|15.08|16.83|15.03|0
1654210500000|2022-06-02 22:55:00|16.87|15.07|16.91|15.11|16.93|15.13|16.85|15.05|0
1654210800000|2022-06-02 23:00:00|16.9|15.1|16.85|15.05|16.9|15.1|16.83|15.03|0
1654211100000|2022-06-02 23:05:00|16.84|15.04|16.87|15.07|16.88|15.08|16.79|14.99|0
1654211400000|2022-06-02 23:10:00|16.86|15.06|16.78|14.98|16.86|15.06|16.74|14.94|0
1654211700000|2022-06-02 23:15:00|16.77|14.97|16.75|14.95|16.82|15.02|16.75|14.95|0
1654212000000|2022-06-02 23:20:00|16.74|14.94|16.77|14.97|16.8|15|16.73|14.93|0
1654212300000|2022-06-02 23:25:00|16.78|14.98|16.78|14.98|16.8|15|16.77|14.97|0
1654212600000|2022-06-02 23:30:00|16.79|14.99|16.75|14.95|16.81|15.01|16.73|14.93|0
1654212900000|2022-06-02 23:35:00|16.78|14.98|16.78|14.98|16.81|15.01|16.76|14.96|0
1654213200000|2022-06-02 23:40:00|16.79|14.99|16.82|15.02|16.85|15.05|16.79|14.99|0
1654213500000|2022-06-02 23:45:00|16.84|15.04|16.9|15.1|16.9|15.1|16.84|15.04|0
1654213800000|2022-06-02 23:50:00|16.89|15.09|16.85|15.05|16.91|15.11|16.84|15.04|0
1654214100000|2022-06-02 23:55:00|16.84|15.04|16.86|15.06|16.88|15.08|16.81|15.01|0
1654214400000|2022-06-03 00:00:00|16.87|15.07|16.9|15.1|16.97|15.17|16.86|15.06|0
1654214700000|2022-06-03 00:05:00|16.91|15.11|16.83|15.03|16.91|15.11|16.8|15|0
1654215000000|2022-06-03 00:10:00|16.82|15.02|16.86|15.06|16.91|15.11|16.8|15|0
1654215300000|2022-06-03 00:15:00|16.85|15.05|16.92|15.12|16.97|15.17|16.84|15.04|0
1654215600000|2022-06-03 00:20:00|16.9|15.1|16.85|15.05|16.93|15.13|16.8|15|0
1654215900000|2022-06-03 00:25:00|16.84|15.04|16.83|15.03|16.91|15.11|16.83|15.03|0
1654216200000|2022-06-03 00:30:00|16.78|14.98|16.85|15.05|16.86|15.06|16.75|14.95|0
1654216500000|2022-06-03 00:35:00|16.86|15.06|16.88|15.08|16.9|15.1|16.81|15.01|0
1654216800000|2022-06-03 00:40:00|16.87|15.07|16.92|15.12|16.94|15.14|16.87|15.07|0
1654217100000|2022-06-03 00:45:00|16.93|15.13|16.98|15.18|17.05|15.25|16.92|15.12|0
1654217400000|2022-06-03 00:50:00|16.97|15.17|16.99|15.19|17.06|15.26|16.96|15.16|0
1654217700000|2022-06-03 00:55:00|16.98|15.18|17.12|15.32|17.12|15.32|16.98|15.18|0
1654218000000|2022-06-03 01:00:00|17.11|15.31|17.05|15.25|17.13|15.33|17.05|15.25|0
1654218300000|2022-06-03 01:05:00|17.06|15.26|17.06|15.26|17.13|15.33|16.99|15.19|0
1654218600000|2022-06-03 01:10:00|17.05|15.25|17.02|15.22|17.09|15.29|16.99|15.19|0
1654218900000|2022-06-03 01:15:00|17.03|15.23|17.02|15.22|17.05|15.25|17|15.2|0
1654219200000|2022-06-03 01:20:00|17.03|15.23|17.03|15.23|17.03|15.23|16.96|15.16|0
1654219500000|2022-06-03 01:25:00|17.02|15.22|17.03|15.23|17.07|15.27|17.02|15.22|0
1654219800000|2022-06-03 01:30:00|17.04|15.24|17.03|15.23|17.04|15.24|16.97|15.17|0
1654220100000|2022-06-03 01:35:00|17.02|15.22|17|15.2|17.06|15.26|16.92|15.12|0
1654220400000|2022-06-03 01:40:00|16.99|15.19|16.94|15.14|16.99|15.19|16.91|15.11|0
1654220700000|2022-06-03 01:45:00|16.93|15.13|16.9|15.1|16.94|15.14|16.86|15.06|0
1654221000000|2022-06-03 01:50:00|16.91|15.11|16.87|15.07|16.91|15.11|16.87|15.07|0
1654221300000|2022-06-03 01:55:00|16.88|15.08|16.89|15.09|16.9|15.1|16.83|15.03|0
1654221600000|2022-06-03 02:00:00|16.9|15.1|16.92|15.12|16.92|15.12|16.85|15.05|0
1654221900000|2022-06-03 02:05:00|16.91|15.11|16.98|15.18|16.98|15.18|16.91|15.11|0
1654222200000|2022-06-03 02:10:00|16.99|15.19|16.95|15.15|17.01|15.21|16.94|15.14|0
1654222500000|2022-06-03 02:15:00|16.94|15.14|16.95|15.15|16.96|15.16|16.92|15.12|0
1654222800000|2022-06-03 02:20:00|16.96|15.16|16.94|15.14|16.96|15.16|16.93|15.13|0
1654223100000|2022-06-03 02:25:00|16.93|15.13|16.96|15.16|16.97|15.17|16.93|15.13|0
1654223400000|2022-06-03 02:30:00|16.95|15.15|16.99|15.19|16.99|15.19|16.92|15.12|0
1654223700000|2022-06-03 02:35:00|17|15.2|17.01|15.21|17.01|15.21|16.95|15.15|0
1654224000000|2022-06-03 02:40:00|17.02|15.22|16.97|15.17|17.03|15.23|16.96|15.16|0
1654224300000|2022-06-03 02:45:00|16.98|15.18|16.97|15.17|17|15.2|16.93|15.13|0
1654224600000|2022-06-03 02:50:00|16.96|15.16|16.95|15.15|16.97|15.17|16.94|15.14|0
1654224900000|2022-06-03 02:55:00|16.94|15.14|16.97|15.17|16.99|15.19|16.94|15.14|0
1654225200000|2022-06-03 03:00:00|16.96|15.16|16.96|15.16|16.99|15.19|16.95|15.15|0
1654225500000|2022-06-03 03:05:00|16.95|15.15|17.02|15.22|17.03|15.23|16.94|15.14|0
1654225800000|2022-06-03 03:10:00|17.03|15.23|17.04|15.24|17.08|15.28|17.03|15.23|0
1654226100000|2022-06-03 03:15:00|17.05|15.25|17.07|15.27|17.07|15.27|17.02|15.22|0
1654226400000|2022-06-03 03:20:00|17.08|15.28|17.05|15.25|17.09|15.29|17.04|15.24|0
1654226700000|2022-06-03 03:25:00|17.03|15.23|17.04|15.24|17.06|15.26|17.03|15.23|0
1654227000000|2022-06-03 03:30:00|17.05|15.25|17.07|15.27|17.09|15.29|17.04|15.24|0
1654227300000|2022-06-03 03:35:00|17.06|15.26|17.06|15.26|17.07|15.27|17.05|15.25|0
1654227600000|2022-06-03 03:40:00|17.05|15.25|16.99|15.19|17.06|15.26|16.99|15.19|0
1654227900000|2022-06-03 03:45:00|17|15.2|17.03|15.23|17.05|15.25|16.99|15.19|0
1654228200000|2022-06-03 03:50:00|17.04|15.24|17.02|15.22|17.06|15.26|17.02|15.22|0
1654228500000|2022-06-03 03:55:00|17.01|15.21|17.04|15.24|17.05|15.25|17|15.2|0
1654228800000|2022-06-03 04:00:00|17.03|15.23|16.97|15.17|17.03|15.23|16.95|15.15|0
1654229100000|2022-06-03 04:05:00|16.98|15.18|16.95|15.15|17|15.2|16.94|15.14|0
1654229400000|2022-06-03 04:10:00|16.94|15.14|16.93|15.13|16.96|15.16|16.92|15.12|0
1654229700000|2022-06-03 04:15:00|16.92|15.12|16.91|15.11|16.92|15.12|16.9|15.1|0
1654230000000|2022-06-03 04:20:00|16.9|15.1|16.92|15.12|16.93|15.13|16.89|15.09|0
1654230300000|2022-06-03 04:25:00|16.91|15.11|16.89|15.09|16.92|15.12|16.89|15.09|0
1654230600000|2022-06-03 04:30:00|16.88|15.08|16.85|15.05|16.88|15.08|16.82|15.02|0
1654230900000|2022-06-03 04:35:00|16.86|15.06|16.86|15.06|16.88|15.08|16.85|15.05|0
1654231200000|2022-06-03 04:40:00|16.87|15.07|16.88|15.08|16.9|15.1|16.87|15.07|0
1654231500000|2022-06-03 04:45:00|16.87|15.07|16.9|15.1|16.9|15.1|16.86|15.06|0
1654231800000|2022-06-03 04:50:00|16.91|15.11|16.98|15.18|17|15.2|16.91|15.11|0
1654232100000|2022-06-03 04:55:00|16.99|15.19|17|15.2|17.02|15.22|16.98|15.18|0
1654232400000|2022-06-03 05:00:00|17.01|15.21|16.99|15.19|17.02|15.22|16.96|15.16|0
1654232700000|2022-06-03 05:05:00|16.98|15.18|16.98|15.18|17|15.2|16.96|15.16|0
1654233000000|2022-06-03 05:10:00|16.99|15.19|16.97|15.17|16.99|15.19|16.96|15.16|0
1654233300000|2022-06-03 05:15:00|16.96|15.16|16.97|15.17|16.98|15.18|16.96|15.16|0
1654233600000|2022-06-03 05:20:00|16.96|15.16|16.89|15.09|16.97|15.17|16.87|15.07|0
1654233900000|2022-06-03 05:25:00|16.88|15.08|16.85|15.05|16.88|15.08|16.84|15.04|0
1654234200000|2022-06-03 05:30:00|16.84|15.04|16.86|15.06|16.86|15.06|16.8|15|0
1654234500000|2022-06-03 05:35:00|16.87|15.07|16.79|14.99|16.87|15.07|16.79|14.99|0
1654234800000|2022-06-03 05:40:00|16.78|14.98|16.86|15.06|16.87|15.07|16.75|14.95|0
1654235100000|2022-06-03 05:45:00|16.87|15.07|16.87|15.07|16.88|15.08|16.84|15.04|0
1654235400000|2022-06-03 05:50:00|16.86|15.06|16.84|15.04|16.9|15.1|16.83|15.03|0
1654235700000|2022-06-03 05:55:00|16.86|15.06|16.82|15.02|16.9|15.1|16.82|15.02|0
1654236000000|2022-06-03 06:00:00|16.83|15.03|16.87|15.07|16.95|15.15|16.83|15.03|0
1654236300000|2022-06-03 06:05:00|16.88|15.08|16.85|15.05|16.95|15.15|16.85|15.05|0
1654236600000|2022-06-03 06:10:00|16.86|15.06|16.86|15.06|16.88|15.08|16.8|15|0
1654236900000|2022-06-03 06:15:00|16.87|15.07|16.82|15.02|16.88|15.08|16.79|14.99|0
1654237200000|2022-06-03 06:20:00|16.81|15.01|16.75|14.95|16.83|15.03|16.74|14.94|0
1654237500000|2022-06-03 06:25:00|16.74|14.94|17.07|15.27|17.07|15.27|16.72|14.92|0
1654237800000|2022-06-03 06:30:00|17.06|15.26|17.02|15.22|17.08|15.28|16.98|15.18|0
1654238100000|2022-06-03 06:35:00|17.01|15.21|17.05|15.25|17.08|15.28|16.99|15.19|0
1654238400000|2022-06-03 06:40:00|17.04|15.24|17|15.2|17.05|15.25|17|15.2|0
1654238700000|2022-06-03 06:45:00|17.01|15.21|17.06|15.26|17.06|15.26|16.98|15.18|0
1654239000000|2022-06-03 06:50:00|17.05|15.25|17.12|15.32|17.16|15.36|17.05|15.25|0
1654239300000|2022-06-03 06:55:00|17.14|15.34|17.13|15.33|17.14|15.34|17.1|15.3|0
1654239600000|2022-06-03 07:00:00|17.14|15.34|17.35|15.55|17.39|15.59|17.14|15.34|0
1654239900000|2022-06-03 07:05:00|17.27|15.63|17.28|15.63|17.38|15.73|17.25|15.61|0
1654240200000|2022-06-03 07:10:00|17.27|15.62|17.29|15.64|17.38|15.73|17.26|15.61|0
1654240500000|2022-06-03 07:15:00|17.28|15.63|17.32|15.67|17.35|15.69|17.27|15.62|0
1654240800000|2022-06-03 07:20:00|17.31|15.66|17.36|15.7|17.38|15.73|17.28|15.64|0
1654241100000|2022-06-03 07:25:00|17.37|15.71|17.49|15.83|17.52|15.85|17.37|15.71|0
1654241400000|2022-06-03 07:30:00|17.5|15.84|17.51|15.85|17.52|15.85|17.42|15.76|0
1654241700000|2022-06-03 07:35:00|17.56|15.84|17.49|15.82|17.61|15.93|17.44|15.78|0
1654242000000|2022-06-03 07:40:00|17.48|15.81|17.43|15.77|17.53|15.86|17.42|15.76|0
1654242300000|2022-06-03 07:45:00|17.44|15.78|17.51|15.84|17.52|15.85|17.43|15.77|0
1654242600000|2022-06-03 07:50:00|17.52|15.85|17.5|15.84|17.56|15.88|17.46|15.8|0
1654242900000|2022-06-03 07:55:00|17.51|15.83|17.62|15.94|17.62|15.94|17.5|15.83|0
1654243200000|2022-06-03 08:00:00|17.61|15.95|17.65|15.97|17.76|16.07|17.59|15.91|0
1654243500000|2022-06-03 08:05:00|17.66|15.98|17.62|15.94|17.68|16|17.56|15.89|0
1654243800000|2022-06-03 08:10:00|17.63|15.95|17.49|15.83|17.63|15.95|17.43|15.77|0
1654244100000|2022-06-03 08:15:00|17.5|15.84|17.44|15.78|17.51|15.85|17.39|15.73|0
1654244400000|2022-06-03 08:20:00|17.43|15.77|17.57|15.9|17.57|15.9|17.42|15.76|0
1654244700000|2022-06-03 08:25:00|17.58|15.91|17.57|15.9|17.64|15.96|17.56|15.89|0
1654245000000|2022-06-03 08:30:00|17.58|15.91|17.58|15.91|17.6|15.93|17.51|15.84|0
1654245300000|2022-06-03 08:35:00|17.57|15.89|17.68|16|17.68|16|17.54|15.87|0
1654245600000|2022-06-03 08:40:00|17.69|16.01|17.65|15.97|17.7|16.01|17.61|15.93|0
1654245900000|2022-06-03 08:45:00|17.66|15.98|17.68|16|17.7|16.02|17.58|15.9|0
1654246200000|2022-06-03 08:50:00|17.69|16.01|17.7|16.02|17.8|16.1|17.67|15.99|0
1654246500000|2022-06-03 08:55:00|17.73|16.04|17.61|15.93|17.74|16.05|17.6|15.92|0
1654246800000|2022-06-03 09:00:00|17.6|15.92|17.7|16.01|17.7|16.01|17.57|15.9|0
1654247100000|2022-06-03 09:05:00|17.69|16|17.65|15.96|17.69|16|17.63|15.95|0
1654247400000|2022-06-03 09:10:00|17.64|15.97|17.68|16|17.68|16|17.63|15.95|0
1654247700000|2022-06-03 09:15:00|17.67|15.99|17.79|16.09|17.79|16.09|17.65|15.97|0
1654248000000|2022-06-03 09:20:00|17.78|16.08|17.77|16.08|17.79|16.09|17.74|16.05|0
1654248300000|2022-06-03 09:25:00|17.76|16.07|17.8|16.1|17.83|16.13|17.76|16.07|0
1654248600000|2022-06-03 09:30:00|17.79|16.09|17.83|16.13|17.94|16.23|17.78|16.09|0
1654248900000|2022-06-03 09:35:00|17.85|16.15|17.87|16.16|17.92|16.22|17.8|16.1|0
1654249200000|2022-06-03 09:40:00|17.86|16.15|17.85|16.15|17.88|16.17|17.83|16.13|0
1654249500000|2022-06-03 09:45:00|17.87|16.17|17.93|16.23|17.97|16.26|17.87|16.17|0
1654249800000|2022-06-03 09:50:00|17.92|16.21|17.77|16.08|17.92|16.21|17.74|16.05|0
1654250100000|2022-06-03 09:55:00|17.74|16.07|17.68|16|17.78|16.09|17.68|16|0
1654250400000|2022-06-03 10:00:00|17.66|15.98|17.72|16.04|17.75|16.06|17.66|15.98|0
1654250700000|2022-06-03 10:05:00|17.73|16.05|17.77|16.08|17.79|16.09|17.73|16.04|0
1654251000000|2022-06-03 10:10:00|17.8|16.1|17.84|16.14|17.84|16.14|17.73|16.04|0
1654251300000|2022-06-03 10:15:00|17.85|16.15|17.82|16.12|17.9|16.2|17.81|16.11|0
1654251600000|2022-06-03 10:20:00|17.81|16.13|17.75|16.06|17.84|16.14|17.7|16.01|0
1654251900000|2022-06-03 10:25:00|17.76|16.07|17.73|16.04|17.78|16.09|17.7|16.01|0
1654252200000|2022-06-03 10:30:00|17.72|16.03|17.66|15.98|17.72|16.03|17.65|15.97|0
1654252500000|2022-06-03 10:35:00|17.67|15.99|17.98|16.27|17.98|16.27|17.65|15.97|0
1654252800000|2022-06-03 10:40:00|17.95|16.24|18.11|16.38|18.13|16.4|17.91|16.2|0
1654253100000|2022-06-03 10:45:00|18.12|16.39|18.06|16.34|18.13|16.4|18.01|16.3|0
1654253400000|2022-06-03 10:50:00|18.07|16.35|18.13|16.4|18.19|16.46|18.05|16.33|0
1654253700000|2022-06-03 10:55:00|18.14|16.41|18.13|16.4|18.2|16.47|18.12|16.4|0
1654254000000|2022-06-03 11:00:00|18.14|16.41|18.11|16.38|18.14|16.41|18.04|16.32|0
1654254300000|2022-06-03 11:05:00|18.13|16.4|18.38|16.63|18.43|16.67|18.13|16.4|0
1654254600000|2022-06-03 11:10:00|18.39|16.64|18.42|16.67|18.42|16.67|18.35|16.6|0
1654254900000|2022-06-03 11:15:00|18.44|16.68|18.23|16.5|18.54|16.78|17.51|15.84|0
1654255200000|2022-06-03 11:20:00|18.27|16.53|18.16|16.43|18.29|16.55|18.16|16.43|0
1654255500000|2022-06-03 11:25:00|18.18|16.45|18.08|16.35|18.2|16.46|18.06|16.34|0
1654255800000|2022-06-03 11:30:00|18.06|16.34|17.99|16.28|18.16|16.43|17.99|16.28|0
1654256100000|2022-06-03 11:35:00|18|16.29|18.14|16.42|18.2|16.47|17.92|16.21|0
1654256400000|2022-06-03 11:40:00|18.16|16.43|18.28|16.53|18.31|16.57|18.11|16.38|0
1654256700000|2022-06-03 11:45:00|18.29|16.55|18.38|16.63|18.38|16.63|18.28|16.53|0
1654257000000|2022-06-03 11:50:00|18.39|16.64|18.31|16.56|18.42|16.66|18.26|16.52|0
1654257300000|2022-06-03 11:55:00|18.32|16.58|18.47|16.71|18.54|16.77|18.3|16.55|0
1654257600000|2022-06-03 12:00:00|18.49|16.73|18.23|16.5|18.49|16.73|18.21|16.48|0
1654257900000|2022-06-03 12:05:00|18.22|16.49|18.21|16.47|18.28|16.54|18.18|16.45|0
1654258200000|2022-06-03 12:10:00|18.2|16.46|18.11|16.39|18.21|16.47|18.1|16.37|0
1654258500000|2022-06-03 12:15:00|18.12|16.4|18.12|16.4|18.16|16.43|18.06|16.34|0
1654258800000|2022-06-03 12:20:00|18.11|16.38|18.1|16.38|18.34|16.59|18.07|16.35|0
1654259100000|2022-06-03 12:25:00|18.09|16.37|18.16|16.43|18.37|16.62|18.05|16.33|0
1654259400000|2022-06-03 12:30:00|18.11|16.39|17.6|15.93|18.58|16.81|17.55|15.88|0
1654259700000|2022-06-03 12:35:00|17.69|15.92|18.51|16.75|18.59|16.82|17.67|15.92|0
1654260000000|2022-06-03 12:40:00|18.53|16.77|18.72|16.94|18.85|17.05|18.51|16.75|0
1654260300000|2022-06-03 12:45:00|18.77|16.98|18.76|16.97|18.84|17.04|18.46|16.7|0
1654260600000|2022-06-03 12:50:00|18.81|17.02|18.74|16.96|18.94|17.14|18.68|16.9|0
1654260900000|2022-06-03 12:55:00|18.72|16.95|18.72|16.93|18.97|17.16|18.67|16.89|0
1654261200000|2022-06-03 13:00:00|18.69|16.91|18.73|16.94|18.84|17.05|18.59|16.82|0
1654261500000|2022-06-03 13:05:00|18.69|16.91|18.78|16.99|18.79|17|18.57|16.8|0
1654261800000|2022-06-03 13:10:00|18.8|17.01|18.84|17.04|18.92|17.12|18.74|16.95|0
1654262100000|2022-06-03 13:15:00|18.85|17.05|18.77|16.99|18.92|17.12|18.77|16.98|0
1654262400000|2022-06-03 13:20:00|18.79|17|18.92|17.12|18.98|17.18|18.79|17|0
1654262700000|2022-06-03 13:25:00|18.91|17.11|19.23|17.4|19.23|17.4|18.91|17.11|0
1654263000000|2022-06-03 13:30:00|19.27|17.44|18.56|16.79|19.4|17.55|18.24|16.51|0
1654263300000|2022-06-03 13:35:00|18.59|16.82|19.01|17.2|19.27|17.44|18.52|16.76|0
1654263600000|2022-06-03 13:40:00|18.99|17.18|19.65|17.78|19.65|17.78|18.83|17.03|0
1654263900000|2022-06-03 13:45:00|19.71|17.83|19.43|17.58|19.79|17.9|19.31|17.47|0
1654264200000|2022-06-03 13:50:00|19.39|17.54|19.41|17.56|19.7|17.82|19.24|17.4|0
1654264500000|2022-06-03 13:55:00|19.37|17.53|18.89|17.09|19.37|17.53|18.85|17.05|0
1654264800000|2022-06-03 14:00:00|18.86|17.06|18.87|17.07|19.04|17.23|18.46|16.7|0
1654265100000|2022-06-03 14:05:00|18.91|17.11|18.39|16.64|19.21|17.38|18.32|16.57|0
1654265400000|2022-06-03 14:10:00|18.47|16.71|18.47|16.71|18.96|17.15|18.34|16.59|0
1654265700000|2022-06-03 14:15:00|18.46|16.7|18.41|16.66|18.61|16.84|18.19|16.46|0
1654266000000|2022-06-03 14:20:00|18.48|16.72|18.67|16.89|18.93|17.13|18.38|16.63|0
1654266300000|2022-06-03 14:25:00|18.65|16.88|18.75|16.97|18.99|17.18|18.53|16.77|0
1654266600000|2022-06-03 14:30:00|18.83|17.03|18.73|16.94|19.13|17.31|18.67|16.89|0
1654266900000|2022-06-03 14:35:00|18.71|16.93|19.1|17.28|19.27|17.43|18.65|16.88|0
1654267200000|2022-06-03 14:40:00|19.12|17.3|19.06|17.24|19.34|17.5|19.06|17.24|0
1654267500000|2022-06-03 14:45:00|19.02|17.21|18.9|17.1|19.18|17.36|18.78|16.99|0
1654267800000|2022-06-03 14:50:00|18.94|17.14|19.08|17.26|19.08|17.26|18.8|17.01|0
1654268100000|2022-06-03 14:55:00|19.05|17.24|19.05|17.24|19.18|17.35|18.84|17.04|0
1654268400000|2022-06-03 15:00:00|19.12|17.3|19.4|17.56|19.51|17.65|19.05|17.23|0
1654268700000|2022-06-03 15:05:00|19.38|17.55|19.98|18.08|19.98|18.08|19.03|17.22|0
1654269000000|2022-06-03 15:10:00|19.97|18.06|20.16|18.24|20.27|18.34|19.97|18.06|0
1654269300000|2022-06-03 15:15:00|20.19|18.27|20.02|18.11|20.23|18.3|19.92|18.03|0
1654269600000|2022-06-03 15:20:00|20.04|18.13|20.15|18.23|20.17|18.25|19.96|18.06|0
1654269900000|2022-06-03 15:25:00|20.17|18.25|20.09|18.18|20.35|18.41|20.04|18.13|0
1654270200000|2022-06-03 15:30:00|20.1|18.19|19.81|17.93|20.21|18.29|19.79|17.9|0
1654270500000|2022-06-03 15:35:00|19.79|17.9|19.56|17.7|19.85|17.96|19.49|17.63|0
1654270800000|2022-06-03 15:40:00|19.58|17.71|19.68|17.81|19.76|17.88|19.51|17.65|0
1654271100000|2022-06-03 15:45:00|19.71|17.83|20.02|18.11|20.05|18.14|19.65|17.78|0
1654271400000|2022-06-03 15:50:00|20.03|18.12|20.14|18.22|20.21|18.28|19.93|18.03|0
1654271700000|2022-06-03 15:55:00|20.08|18.17|19.86|17.97|20.16|18.24|19.82|17.93|0
1654272000000|2022-06-03 16:00:00|19.91|18.01|19.51|17.65|19.91|18.01|19.44|17.59|0
1654272300000|2022-06-03 16:05:00|19.49|17.64|19.87|17.98|19.87|17.98|19.4|17.55|0
1654272600000|2022-06-03 16:10:00|19.83|17.94|19.83|17.94|19.95|18.05|19.71|17.83|0
1654272900000|2022-06-03 16:15:00|19.81|17.93|20.12|18.2|20.12|18.2|19.58|17.72|0
1654273200000|2022-06-03 16:20:00|20.13|18.21|19.54|17.68|20.2|18.27|19.42|17.57|0
1654273500000|2022-06-03 16:25:00|19.53|17.67|19.51|17.65|19.69|17.82|19.45|17.6|0
1654273800000|2022-06-03 16:30:00|19.5|17.64|19.59|17.72|19.67|17.79|19.45|17.59|0
1654274100000|2022-06-03 16:35:00|19.6|17.73|19.23|17.4|19.65|17.78|19.18|17.35|0
1654274400000|2022-06-03 16:40:00|19.25|17.42|19.39|17.54|19.51|17.65|19.2|17.37|0
1654274700000|2022-06-03 16:45:00|19.37|17.52|19.25|17.42|19.48|17.63|19.17|17.35|0
1654275000000|2022-06-03 16:50:00|19.3|17.46|19.18|17.36|19.5|17.65|19.18|17.35|0
1654275300000|2022-06-03 16:55:00|19.17|17.35|18.94|17.14|19.2|17.37|18.93|17.13|0
1654275600000|2022-06-03 17:00:00|18.95|17.15|18.49|16.73|19.01|17.2|18.44|16.69|0
1654275900000|2022-06-03 17:05:00|19.36|17.52|18.66|16.89|19.36|17.52|18.36|16.61|0
1654276200000|2022-06-03 17:10:00|18.65|16.88|18.87|17.08|18.9|17.1|18.6|16.83|0
1654276500000|2022-06-03 17:15:00|18.86|17.07|19.47|17.62|19.52|17.66|18.86|17.07|0
1654276800000|2022-06-03 17:20:00|19.46|17.6|19.52|17.66|19.7|17.82|18.73|16.94|0
1654277100000|2022-06-03 17:25:00|19.49|17.64|19.51|17.65|19.61|17.74|19.42|17.57|0
1654277400000|2022-06-03 17:30:00|19.52|17.66|19.61|17.74|19.8|17.92|19.52|17.66|0
1654277700000|2022-06-03 17:35:00|19.58|17.72|19.59|17.73|19.68|17.81|19.43|17.58|0
1654278000000|2022-06-03 17:40:00|19.58|17.71|19.97|18.07|20.07|18.16|19.58|17.71|0
1654278300000|2022-06-03 17:45:00|19.96|18.06|19.77|17.89|20.07|18.16|19.77|17.89|0
1654278600000|2022-06-03 17:50:00|19.74|17.86|19.82|17.93|19.86|17.97|19.67|17.79|0
1654278900000|2022-06-03 17:55:00|19.86|17.97|19.87|17.98|19.94|18.04|19.77|17.89|0
1654279200000|2022-06-03 18:00:00|19.92|18.03|19.82|17.93|20.12|18.21|19.73|17.85|0
1654279500000|2022-06-03 18:05:00|19.81|17.92|19.75|17.87|19.92|18.03|19.65|17.78|0
1654279800000|2022-06-03 18:10:00|19.78|17.89|19.61|17.74|19.79|17.91|19.58|17.72|0
1654280100000|2022-06-03 18:15:00|19.63|17.76|19.46|17.61|19.78|17.89|19.45|17.6|0
1654280400000|2022-06-03 18:20:00|19.45|17.6|19.58|17.71|19.7|17.82|19.45|17.6|0
1654280700000|2022-06-03 18:25:00|19.59|17.73|19.21|17.38|19.62|17.75|19.21|17.38|0
1654281000000|2022-06-03 18:30:00|19.19|17.37|19.25|17.41|19.56|17.7|19.04|17.23|0
1654281300000|2022-06-03 18:35:00|19.23|17.4|19.57|17.7|19.68|17.81|19.2|17.37|0
1654281600000|2022-06-03 18:40:00|19.59|17.72|19.4|17.55|19.68|17.81|19.4|17.55|0
1654281900000|2022-06-03 18:45:00|19.36|17.56|19.27|17.44|19.53|17.67|19.26|17.42|0
1654282200000|2022-06-03 18:50:00|19.29|17.43|19.29|17.45|19.4|17.55|19.19|17.36|0
1654282500000|2022-06-03 18:55:00|19.32|17.48|19.21|17.38|19.36|17.51|19.14|17.32|0
1654282800000|2022-06-03 19:00:00|19.2|17.37|19.21|17.38|19.47|17.62|19.11|17.29|0
1654283100000|2022-06-03 19:05:00|19.24|17.41|19.67|17.8|19.75|17.87|19.23|17.39|0
1654283400000|2022-06-03 19:10:00|19.65|17.78|19.93|18.04|19.96|18.06|19.52|17.66|0
1654283700000|2022-06-03 19:15:00|19.97|18.07|19.92|18.02|20.05|18.14|19.86|17.97|0
1654284000000|2022-06-03 19:20:00|19.91|18.01|19.95|18.05|20.04|18.13|19.78|17.89|0
1654284300000|2022-06-03 19:25:00|19.93|18.03|19.51|17.65|19.98|18.08|19.51|17.65|0
1654284600000|2022-06-03 19:30:00|19.54|17.68|19.68|17.81|19.77|17.89|19.54|17.68|0
1654284900000|2022-06-03 19:35:00|19.67|17.79|19.6|17.73|19.82|17.94|19.38|17.54|0
1654285200000|2022-06-03 19:40:00|19.59|17.72|19.89|17.99|19.93|18.03|19.48|17.63|0
1654285500000|2022-06-03 19:45:00|19.85|17.96|19.81|17.92|20.1|18.18|19.62|17.75|0
1654285800000|2022-06-03 19:50:00|19.98|18.07|19.52|17.66|20.07|18.16|19.44|17.59|0
1654286100000|2022-06-03 19:55:00|19.4|17.55|19.71|17.83|19.79|17.91|19.38|17.53|0
1654286400000|2022-06-03 20:00:00|19.72|17.84|19.74|17.86|19.91|18.01|19.7|17.82|0
1654286700000|2022-06-03 20:05:00|19.71|17.83|19.53|17.67|19.75|17.87|19.5|17.64|0
1654287000000|2022-06-03 20:10:00|19.51|17.66|19.42|17.57|19.57|17.7|19.38|17.54|0
1654499100000|2022-06-06 07:05:00|16.02|14.49|16.46|14.89|16.47|14.9|15.99|14.47|0
1654499400000|2022-06-06 07:10:00|16.44|14.87|16.46|14.89|16.53|14.95|16.44|14.87|0
1654499700000|2022-06-06 07:15:00|16.45|14.88|16.5|14.93|16.51|14.94|16.43|14.87|0
1654500000000|2022-06-06 07:20:00|16.51|14.94|16.39|14.83|16.59|15.01|16.38|14.82|0
1654500300000|2022-06-06 07:25:00|16.4|14.84|16.46|14.9|16.5|14.93|16.38|14.82|0
1654500600000|2022-06-06 07:30:00|16.48|14.91|16.58|15|16.63|15.05|16.48|14.91|0
1654500900000|2022-06-06 07:35:00|16.55|14.98|16.48|14.91|16.62|15.04|16.46|14.89|0
1654501200000|2022-06-06 07:40:00|16.44|14.87|16.48|14.91|16.52|14.94|16.38|14.82|0
1654501500000|2022-06-06 07:45:00|16.49|14.92|16.41|14.85|16.52|14.95|16.38|14.82|0
1654501800000|2022-06-06 07:50:00|16.43|14.86|16.13|14.6|16.46|14.89|16|14.48|0
1654502100000|2022-06-06 07:55:00|16.14|14.61|15.94|14.42|16.2|14.66|15.94|14.42|0
1654502400000|2022-06-06 08:00:00|15.93|14.41|15.83|14.32|15.93|14.41|15.8|14.29|0
1654502700000|2022-06-06 08:05:00|15.84|14.33|15.99|14.47|16.42|14.85|15.82|14.31|0
1654503000000|2022-06-06 08:10:00|15.97|14.45|15.82|14.31|16.01|14.49|15.77|14.27|0
1654503300000|2022-06-06 08:15:00|15.81|14.3|15.86|14.35|15.88|14.37|15.72|14.22|0
1654503600000|2022-06-06 08:20:00|15.88|14.36|15.8|14.3|15.88|14.37|15.79|14.29|0
1654503900000|2022-06-06 08:25:00|15.79|14.29|15.79|14.29|15.82|14.32|15.79|14.29|0
1654504200000|2022-06-06 08:30:00|15.74|14.24|15.84|14.33|15.85|14.34|15.68|14.19|0
1654504500000|2022-06-06 08:35:00|15.85|14.34|15.84|14.33|15.88|14.36|15.82|14.31|0
1654504800000|2022-06-06 08:40:00|15.83|14.32|15.83|14.32|15.84|14.33|15.78|14.27|0
1654505100000|2022-06-06 08:45:00|15.82|14.31|15.79|14.28|15.89|14.38|15.79|14.28|0
1654505400000|2022-06-06 08:50:00|15.78|14.29|15.71|14.21|15.87|14.36|15.7|14.2|0
1654505700000|2022-06-06 08:55:00|15.72|14.22|15.72|14.22|15.79|14.29|15.7|14.2|0
1654506000000|2022-06-06 09:00:00|15.73|14.23|15.79|14.29|15.83|14.32|15.71|14.21|0
1654506300000|2022-06-06 09:05:00|15.78|14.28|15.84|14.33|15.85|14.34|15.78|14.28|0
1654506600000|2022-06-06 09:10:00|15.85|14.34|15.82|14.32|15.87|14.36|15.82|14.32|0
1654506900000|2022-06-06 09:15:00|15.84|14.33|15.89|14.37|15.92|14.4|15.83|14.32|0
1654507200000|2022-06-06 09:20:00|15.9|14.38|15.91|14.39|15.94|14.42|15.88|14.37|0
1654507500000|2022-06-06 09:25:00|15.9|14.38|15.94|14.42|15.99|14.47|15.88|14.37|0
1654507800000|2022-06-06 09:30:00|15.95|14.43|15.97|14.45|16.03|14.5|15.94|14.42|0
1654508100000|2022-06-06 09:35:00|15.98|14.46|16.13|14.6|16.13|14.6|15.98|14.46|0
1654508400000|2022-06-06 09:40:00|16.14|14.61|16.16|14.62|16.19|14.65|16.06|14.53|0
1654508700000|2022-06-06 09:45:00|16.15|14.61|16.04|14.52|16.16|14.62|16.04|14.52|0
1654509000000|2022-06-06 09:50:00|16.05|14.53|16.13|14.59|16.14|14.6|16.03|14.51|0
1654509300000|2022-06-06 09:55:00|16.12|14.58|16.04|14.51|16.14|14.6|16.04|14.51|0
1654509600000|2022-06-06 10:00:00|16.05|14.52|15.96|14.44|16.07|14.54|15.92|14.4|0
1654509900000|2022-06-06 10:05:00|15.95|14.43|15.94|14.43|16|14.48|15.93|14.41|0
1654510200000|2022-06-06 10:10:00|15.92|14.42|15.95|14.43|15.98|14.46|15.92|14.4|0
1654510500000|2022-06-06 10:15:00|15.96|14.44|15.97|14.45|15.99|14.47|15.94|14.42|0
1654510800000|2022-06-06 10:20:00|15.96|14.44|15.9|14.39|15.98|14.46|15.88|14.37|0
1654511100000|2022-06-06 10:25:00|15.89|14.38|15.9|14.38|15.92|14.41|15.87|14.36|0
1654511400000|2022-06-06 10:30:00|15.89|14.37|15.86|14.35|15.93|14.42|15.83|14.33|0
1654511700000|2022-06-06 10:35:00|15.84|14.34|15.92|14.4|15.94|14.42|15.83|14.33|0
1654512000000|2022-06-06 10:40:00|15.91|14.39|15.9|14.38|15.91|14.4|15.89|14.37|0
1654512300000|2022-06-06 10:45:00|15.91|14.39|15.91|14.39|15.91|14.4|15.87|14.36|0
1654512600000|2022-06-06 10:50:00|15.9|14.38|15.84|14.33|15.92|14.4|15.83|14.32|0
1654512900000|2022-06-06 10:55:00|15.85|14.34|15.85|14.34|15.87|14.36|15.8|14.3|0
1654513200000|2022-06-06 11:00:00|15.87|14.36|15.95|14.43|15.97|14.45|15.87|14.36|0
1654513500000|2022-06-06 11:05:00|15.96|14.44|15.96|14.44|15.97|14.45|15.92|14.41|0
1654513800000|2022-06-06 11:10:00|15.95|14.43|15.97|14.45|15.97|14.45|15.93|14.42|0
1654514100000|2022-06-06 11:15:00|15.95|14.44|15.88|14.37|15.97|14.44|15.87|14.35|0
1654514400000|2022-06-06 11:20:00|15.87|14.36|15.8|14.29|15.91|14.39|15.79|14.28|0
1654514700000|2022-06-06 11:25:00|15.79|14.28|15.84|14.33|15.89|14.37|15.79|14.28|0
1654515000000|2022-06-06 11:30:00|15.85|14.34|15.85|14.34|15.87|14.36|15.78|14.27|0
1654515300000|2022-06-06 11:35:00|15.87|14.36|15.88|14.37|15.89|14.38|15.83|14.32|0
1654515600000|2022-06-06 11:40:00|15.9|14.36|15.96|14.44|15.97|14.45|15.89|14.36|0
1654515900000|2022-06-06 11:45:00|15.95|14.43|16.09|14.56|16.14|14.61|15.94|14.42|0
1654516200000|2022-06-06 11:50:00|16.1|14.57|15.98|14.46|16.13|14.6|15.93|14.42|0
1654516500000|2022-06-06 11:55:00|15.89|14.38|15.78|14.28|15.92|14.41|15.78|14.28|0
1654516800000|2022-06-06 12:00:00|15.76|14.26|15.83|14.32|15.83|14.32|15.76|14.26|0
1654517100000|2022-06-06 12:05:00|15.84|14.33|15.79|14.28|15.85|14.34|15.69|14.2|0
1654517400000|2022-06-06 12:10:00|15.78|14.27|15.74|14.24|15.79|14.28|15.71|14.21|0
1654517700000|2022-06-06 12:15:00|15.73|14.23|15.8|14.29|15.8|14.29|15.7|14.2|0
1654518000000|2022-06-06 12:20:00|15.79|14.3|15.93|14.41|15.95|14.43|15.79|14.29|0
1654518300000|2022-06-06 12:25:00|15.94|14.42|15.79|14.29|16.05|14.52|15.71|14.22|0
1654518600000|2022-06-06 12:30:00|15.78|14.28|15.69|14.19|15.79|14.28|15.67|14.18|0
1654518900000|2022-06-06 12:35:00|15.68|14.18|16.01|14.48|16.02|14.49|15.56|14.08|0
1654519200000|2022-06-06 12:40:00|16.02|14.49|16.06|14.53|16.12|14.58|16.01|14.48|0
1654519500000|2022-06-06 12:45:00|16.07|14.54|15.98|14.46|16.08|14.55|15.86|14.35|0
1654519800000|2022-06-06 12:50:00|15.97|14.45|16.08|14.55|16.13|14.59|15.95|14.43|0
1654520100000|2022-06-06 12:55:00|16.09|14.56|16.13|14.6|16.16|14.62|16.05|14.52|0
1654520400000|2022-06-06 13:00:00|16.12|14.59|16.11|14.58|16.18|14.64|16.1|14.57|0
1654520700000|2022-06-06 13:05:00|16.13|14.59|16.03|14.51|16.13|14.59|15.99|14.47|0
1654521000000|2022-06-06 13:10:00|16.04|14.52|16.03|14.5|16.06|14.53|15.97|14.45|0
1654521300000|2022-06-06 13:15:00|16.02|14.49|16.16|14.62|16.27|14.72|16.02|14.49|0
1654521600000|2022-06-06 13:20:00|16.17|14.63|16.24|14.69|16.31|14.75|16.15|14.61|0
1654521900000|2022-06-06 13:25:00|16.25|14.7|16.24|14.69|16.31|14.75|16.24|14.69|0
1654522200000|2022-06-06 13:30:00|16.18|14.64|16.24|14.69|16.45|14.88|16.03|14.5|0
1654522500000|2022-06-06 13:35:00|16.26|14.71|16.45|14.88|16.65|15.07|16.22|14.67|0
1654522800000|2022-06-06 13:40:00|16.43|14.86|16.23|14.69|16.54|14.96|15.93|14.41|0
1654523100000|2022-06-06 13:45:00|16.29|14.74|16.5|14.93|16.72|15.13|16.21|14.66|0
1654523400000|2022-06-06 13:50:00|16.49|14.92|16.43|14.87|16.66|15.07|16.35|14.8|0
1654523700000|2022-06-06 13:55:00|16.47|14.9|16.09|14.55|16.52|14.95|16.09|14.55|0
1654524000000|2022-06-06 14:00:00|16.01|14.48|15.62|14.13|16.09|14.55|15.56|14.08|0
1654524300000|2022-06-06 14:05:00|15.63|14.14|15.64|14.15|16.06|14.53|15.45|13.98|0
1654524600000|2022-06-06 14:10:00|15.62|14.13|15.56|14.08|15.69|14.2|15.52|14.04|0
1654524900000|2022-06-06 14:15:00|15.58|14.09|15.73|14.24|15.89|14.37|15.54|14.06|0
1654525200000|2022-06-06 14:20:00|15.76|14.26|15.91|14.4|15.91|14.4|15.69|14.2|0
1654525500000|2022-06-06 14:25:00|15.94|14.43|16.07|14.54|16.28|14.73|15.92|14.41|0
1654525800000|2022-06-06 14:30:00|16.03|14.5|15.98|14.46|16.15|14.61|15.93|14.41|0
1654526100000|2022-06-06 14:35:00|15.97|14.45|16.03|14.51|16.19|14.65|15.93|14.41|0
1654526400000|2022-06-06 14:40:00|15.99|14.47|15.99|14.47|16.24|14.7|15.92|14.41|0
1654526700000|2022-06-06 14:45:00|15.97|14.45|15.92|14.41|16.09|14.55|15.92|14.41|0
1654527000000|2022-06-06 14:50:00|15.93|14.42|16.13|14.59|16.14|14.6|15.82|14.32|0
1654527300000|2022-06-06 14:55:00|16.11|14.57|16|14.47|16.17|14.63|15.96|14.44|0
1654527600000|2022-06-06 15:00:00|15.99|14.46|16.08|14.55|16.1|14.57|15.83|14.32|0
1654527900000|2022-06-06 15:05:00|16.06|14.53|16.33|14.78|16.36|14.8|15.97|14.45|0
1654528200000|2022-06-06 15:10:00|16.37|14.81|16.74|15.14|16.84|15.24|16.37|14.81|0
1654528500000|2022-06-06 15:15:00|16.78|15.19|17.33|15.68|17.37|15.72|16.46|14.9|0
1654528800000|2022-06-06 15:20:00|17.37|15.72|17.26|15.62|17.41|15.75|17.13|15.5|0
1654529100000|2022-06-06 15:25:00|17.25|15.61|17.11|15.48|17.32|15.67|17.06|15.44|0
1654529400000|2022-06-06 15:30:00|17.14|15.51|17.19|15.55|17.25|15.61|17.02|15.4|0
1654529700000|2022-06-06 15:35:00|17.25|15.61|17.25|15.6|17.33|15.68|17.12|15.49|0
1654530000000|2022-06-06 15:40:00|17.27|15.63|16.93|15.32|17.28|15.64|16.91|15.3|0
1654530300000|2022-06-06 15:45:00|16.94|15.33|17.08|15.45|17.08|15.45|16.76|15.16|0
1654530600000|2022-06-06 15:50:00|17.1|15.47|17.02|15.4|17.15|15.52|16.92|15.31|0
1654530900000|2022-06-06 15:55:00|17|15.38|16.99|15.37|17.11|15.48|16.92|15.31|0
1654531200000|2022-06-06 16:00:00|17|15.38|17.69|16.01|17.82|16.13|16.99|15.37|0
1654531500000|2022-06-06 16:05:00|17.68|15.99|17.86|16.16|17.87|16.17|17.57|15.9|0
1654531800000|2022-06-06 16:10:00|17.87|16.17|18.01|16.3|18.11|16.39|17.82|16.12|0
1654532100000|2022-06-06 16:15:00|18.08|16.35|17.92|16.21|18.12|16.4|17.82|16.12|0
1654532400000|2022-06-06 16:20:00|17.94|16.23|18.08|16.36|18.08|16.36|17.81|16.11|0
1654532700000|2022-06-06 16:25:00|18.06|16.34|18.13|16.41|18.22|16.48|17.9|16.2|0
1654533000000|2022-06-06 16:30:00|18.14|16.42|17.98|16.27|18.38|16.63|17.97|16.26|0
1654533300000|2022-06-06 16:35:00|18|16.28|17.85|16.15|18.03|16.32|17.82|16.13|0
1654533600000|2022-06-06 16:40:00|17.86|16.16|17.79|16.1|17.92|16.21|17.73|16.04|0
1654533900000|2022-06-06 16:45:00|17.76|16.09|17.76|16.07|17.82|16.13|17.67|15.98|0
1654534200000|2022-06-06 16:50:00|17.8|16.1|17.76|16.07|17.99|16.28|17.75|16.06|0
1654534500000|2022-06-06 16:55:00|17.78|16.09|17.64|15.96|17.81|16.11|17.58|15.9|0
1654534800000|2022-06-06 17:00:00|17.63|15.95|17.87|16.16|17.87|16.16|17.63|15.95|0
1654535100000|2022-06-06 17:05:00|17.84|16.14|17.71|16.02|17.87|16.16|17.62|15.95|0
1654535400000|2022-06-06 17:10:00|17.68|16|17.64|15.96|17.78|16.09|17.3|15.65|0
1654535700000|2022-06-06 17:15:00|17.65|15.97|17.7|16.01|17.87|16.17|17.6|15.93|0
1654536000000|2022-06-06 17:20:00|17.71|16.02|17.64|15.96|17.85|16.15|17.54|15.87|0
1654536300000|2022-06-06 17:25:00|17.67|15.99|17.59|15.91|17.73|16.04|17.56|15.89|0
1654536600000|2022-06-06 17:30:00|17.61|15.93|17.47|15.8|17.66|15.98|17.42|15.76|0
1654536900000|2022-06-06 17:35:00|17.48|15.81|17.12|15.49|17.51|15.85|17.02|15.4|0
1654537200000|2022-06-06 17:40:00|17.1|15.47|16.95|15.33|17.13|15.5|16.86|15.25|0
1654537500000|2022-06-06 17:45:00|16.94|15.32|16.92|15.31|17.11|15.48|16.9|15.29|0
1654537800000|2022-06-06 17:50:00|16.93|15.32|16.87|15.27|16.96|15.34|16.75|15.15|0
1654538100000|2022-06-06 17:55:00|16.86|15.26|16.72|15.13|16.86|15.26|16.71|15.12|0
1654538400000|2022-06-06 18:00:00|16.71|15.12|16.76|15.16|16.84|15.24|16.71|15.12|0
1654538700000|2022-06-06 18:05:00|16.77|15.17|16.87|15.26|17.01|15.39|16.72|15.13|0
1654539000000|2022-06-06 18:10:00|16.88|15.27|16.98|15.37|16.99|15.37|16.82|15.22|0
1654539300000|2022-06-06 18:15:00|17.01|15.39|17.03|15.41|17.15|15.51|16.94|15.33|0
1654539600000|2022-06-06 18:20:00|17.04|15.42|17.43|15.77|17.55|15.88|17.04|15.42|0
1654539900000|2022-06-06 18:25:00|17.48|15.81|17.63|15.95|17.75|16.06|17.42|15.76|0
1654540200000|2022-06-06 18:30:00|17.67|15.98|17.63|15.95|17.75|16.06|17.56|15.88|0
1654540500000|2022-06-06 18:35:00|17.6|15.93|17.78|16.09|17.84|16.15|17.52|15.85|0
1654540800000|2022-06-06 18:40:00|17.77|16.08|17.57|15.89|17.8|16.11|17.53|15.86|0
1654541100000|2022-06-06 18:45:00|17.58|15.9|17.62|15.95|17.64|15.96|17.41|15.75|0
1654541400000|2022-06-06 18:50:00|17.67|15.99|17.63|15.96|18.09|16.36|17.62|15.94|0
1654541700000|2022-06-06 18:55:00|17.7|16.01|17.62|15.94|17.74|16.05|17.44|15.78|0
1654542000000|2022-06-06 19:00:00|17.66|15.98|17.63|15.95|17.77|16.07|17.45|15.79|0
1654542300000|2022-06-06 19:05:00|17.67|15.99|17.8|16.1|17.89|16.18|17.57|15.9|0
1654542600000|2022-06-06 19:10:00|17.65|15.97|17.36|15.71|18.2|16.47|17.2|15.56|0
1654542900000|2022-06-06 19:15:00|17.39|15.73|17.59|15.91|17.6|15.92|17.18|15.55|0
1654543200000|2022-06-06 19:20:00|17.61|15.94|17.52|15.85|17.79|16.1|17.4|15.74|0
1654543500000|2022-06-06 19:25:00|17.5|15.84|17.54|15.87|17.61|15.93|17.42|15.76|0
1654543800000|2022-06-06 19:30:00|17.56|15.89|17.51|15.84|17.61|15.93|17.37|15.72|0
1654544100000|2022-06-06 19:35:00|17.49|15.82|17.62|15.94|17.79|16.1|17.46|15.8|0
1654544400000|2022-06-06 19:40:00|17.64|15.96|17.19|15.55|17.72|16.03|17.19|15.55|0
1654544700000|2022-06-06 19:45:00|17.2|15.56|17.44|15.78|17.53|15.86|17.12|15.49|0
1654545000000|2022-06-06 19:50:00|17.45|15.79|16.59|15.01|17.45|15.79|16.59|15.01|0
1654545300000|2022-06-06 19:55:00|16.64|15.05|16.73|15.14|16.89|15.28|16.5|14.93|0
1654545600000|2022-06-06 20:00:00|16.81|15.21|16.88|15.27|16.92|15.31|16.78|15.18|0
1654545900000|2022-06-06 20:05:00|16.87|15.26|16.88|15.27|16.9|15.29|16.8|15.2|0
1654546200000|2022-06-06 20:10:00|16.89|15.28|16.89|15.28|16.91|15.3|16.8|15.2|0
1654546500000|2022-06-06 20:15:00|17.01|15.21|16.91|15.11|17.01|15.21|16.89|15.09|0
1654546800000|2022-06-06 20:20:00|16.92|15.12|16.9|15.1|16.92|15.12|16.87|15.07|0
1654547100000|2022-06-06 20:25:00|16.89|15.09|16.96|15.16|16.96|15.16|16.88|15.08|0
1654547400000|2022-06-06 20:30:00|16.94|15.14|16.85|15.05|16.95|15.15|16.84|15.04|0
1654547700000|2022-06-06 20:35:00|16.84|15.04|16.8|15|16.87|15.07|16.79|14.99|0
1654548000000|2022-06-06 20:40:00|16.81|15.01|16.81|15.01|16.83|15.03|16.8|15|0
1654548300000|2022-06-06 20:45:00|16.82|15.02|16.82|15.02|16.83|15.03|16.81|15.01|0
1654548600000|2022-06-06 20:50:00|16.8|15|16.75|14.95|16.82|15.02|16.74|14.94|0
1654548900000|2022-06-06 20:55:00|16.74|14.94|16.82|15.02|16.82|15.02|16.73|14.93|0
1654549200000|2022-06-06 21:00:00|16.81|15.01|16.8|15|16.82|15.02|16.8|15|0
1654549500000|2022-06-06 21:05:00|16.79|14.99|16.79|14.99|16.79|14.99|16.77|14.97|0
1654549800000|2022-06-06 21:10:00|16.78|14.98|16.8|15|16.85|15.05|16.77|14.97|0
1654550100000|2022-06-06 21:15:00|16.79|14.99|16.8|15|16.8|15|16.78|14.98|0
1654550400000|2022-06-06 21:20:00|16.79|14.99|16.81|15.01|16.82|15.02|16.79|14.99|0
1654550700000|2022-06-06 21:25:00|16.8|15|16.8|15|16.8|15|16.8|15|0
1654551000000|2022-06-06 21:30:00|16.79|14.99|16.84|15.04|16.84|15.04|16.79|14.99|0
1654551300000|2022-06-06 21:35:00|16.85|15.05|16.83|15.03|16.85|15.05|16.81|15.01|0
1654551600000|2022-06-06 21:40:00|16.81|15.01|16.81|15.01|16.81|15.01|16.81|15.01|0
1654551900000|2022-06-06 21:45:00|16.8|15|16.79|14.99|16.8|15|16.78|14.98|0
1654552200000|2022-06-06 21:50:00|16.8|15|16.79|14.99|16.8|15|16.79|14.99|0
1654552500000|2022-06-06 21:55:00|16.78|14.98|16.76|14.96|16.78|14.98|16.76|14.96|0
1654552800000|2022-06-06 22:00:00|16.81|15.01|16.77|14.97|16.81|15.01|16.69|14.89|0
1654553100000|2022-06-06 22:05:00|16.75|14.95|16.82|15.02|16.82|15.02|16.71|14.91|0
1654553400000|2022-06-06 22:10:00|16.81|15.01|16.77|14.97|16.83|15.03|16.75|14.95|0
1654553700000|2022-06-06 22:15:00|16.79|14.99|16.84|15.04|16.86|15.06|16.75|14.95|0
1654554000000|2022-06-06 22:20:00|16.83|15.03|16.92|15.12|16.93|15.13|16.83|15.03|0
1654554300000|2022-06-06 22:25:00|16.93|15.13|16.9|15.1|16.93|15.13|16.87|15.07|0
1654554600000|2022-06-06 22:30:00|16.91|15.11|16.96|15.16|16.97|15.17|16.88|15.08|0
1654554900000|2022-06-06 22:35:00|16.95|15.15|17.03|15.23|17.06|15.26|16.9|15.1|0
1654555200000|2022-06-06 22:40:00|17.01|15.21|17.01|15.21|17.05|15.25|16.96|15.16|0
1654555500000|2022-06-06 22:45:00|17|15.2|16.97|15.17|17.01|15.21|16.92|15.12|0
1654555800000|2022-06-06 22:50:00|16.96|15.16|16.98|15.18|16.99|15.19|16.91|15.11|0
1654556100000|2022-06-06 22:55:00|16.99|15.19|16.99|15.19|17.03|15.23|16.98|15.18|0
1654556400000|2022-06-06 23:00:00|16.98|15.18|16.95|15.15|17.02|15.22|16.95|15.15|0
1654556700000|2022-06-06 23:05:00|16.96|15.16|16.88|15.08|16.96|15.16|16.88|15.08|0
1654557000000|2022-06-06 23:10:00|16.89|15.09|16.86|15.06|16.9|15.1|16.85|15.05|0
1654557300000|2022-06-06 23:15:00|16.85|15.05|16.86|15.06|16.87|15.07|16.85|15.05|0
1654557600000|2022-06-06 23:20:00|16.85|15.05|16.89|15.09|16.89|15.09|16.85|15.05|0
1654557900000|2022-06-06 23:25:00|16.88|15.08|16.86|15.06|16.89|15.09|16.85|15.05|0
1654558200000|2022-06-06 23:30:00|16.85|15.05|16.87|15.07|16.87|15.07|16.84|15.04|0
1654558500000|2022-06-06 23:35:00|16.86|15.06|16.88|15.08|16.89|15.09|16.84|15.04|0
1654558800000|2022-06-06 23:40:00|16.89|15.09|16.85|15.05|16.91|15.11|16.85|15.05|0
1654559100000|2022-06-06 23:45:00|16.84|15.04|16.7|14.9|16.85|15.05|16.7|14.9|0
1654559400000|2022-06-06 23:50:00|16.69|14.89|16.68|14.88|16.72|14.92|16.63|14.83|0
1654559700000|2022-06-06 23:55:00|16.69|14.89|16.75|14.95|16.75|14.95|16.64|14.84|0
1654560000000|2022-06-07 00:00:00|16.74|14.94|17.06|15.26|17.06|15.26|16.74|14.94|0
1654560300000|2022-06-07 00:05:00|17.05|15.25|17.14|15.34|17.16|15.36|17.05|15.25|0
1654560600000|2022-06-07 00:10:00|17.15|15.35|17.2|15.4|17.23|15.43|17.14|15.34|0
1654560900000|2022-06-07 00:15:00|17.21|15.41|17.14|15.34|17.27|15.47|17.12|15.32|0
1654561200000|2022-06-07 00:20:00|17.17|15.37|17.27|15.47|17.28|15.48|17.16|15.36|0
1654561500000|2022-06-07 00:25:00|17.28|15.48|17.25|15.45|17.31|15.51|17.24|15.44|0
1654561800000|2022-06-07 00:30:00|17.26|15.46|17.42|15.62|17.45|15.65|17.25|15.45|0
1654562100000|2022-06-07 00:35:00|17.37|15.57|17.25|15.45|17.39|15.59|17.25|15.45|0
1654562400000|2022-06-07 00:40:00|17.24|15.44|17.23|15.43|17.3|15.5|17.23|15.43|0
1654562700000|2022-06-07 00:45:00|17.24|15.44|17.25|15.45|17.32|15.52|17.23|15.43|0
1654563000000|2022-06-07 00:50:00|17.24|15.44|17.33|15.53|17.35|15.55|17.22|15.42|0
1654563300000|2022-06-07 00:55:00|17.28|15.48|17.28|15.48|17.32|15.52|17.25|15.45|0
1654563600000|2022-06-07 01:00:00|17.27|15.47|17.13|15.33|17.28|15.48|17.13|15.33|0
1654563900000|2022-06-07 01:05:00|17.14|15.34|17.15|15.35|17.17|15.37|17.08|15.28|0
1654564200000|2022-06-07 01:10:00|17.14|15.34|17.21|15.41|17.23|15.43|17.12|15.32|0
1654564500000|2022-06-07 01:15:00|17.23|15.43|17.11|15.31|17.24|15.44|17.07|15.27|0
1654564800000|2022-06-07 01:20:00|17.1|15.3|17.2|15.4|17.22|15.42|17.1|15.3|0
1654565100000|2022-06-07 01:25:00|17.21|15.41|18.1|16.3|18.22|16.42|17.21|15.41|0
1654565400000|2022-06-07 01:30:00|18.06|16.26|17.96|16.16|18.17|16.37|17.94|16.14|0
1654565700000|2022-06-07 01:35:00|17.95|16.15|17.89|16.09|18.01|16.21|17.85|16.05|0
1654566000000|2022-06-07 01:40:00|17.91|16.11|17.74|15.94|17.93|16.13|17.74|15.94|0
1654566300000|2022-06-07 01:45:00|17.73|15.93|17.73|15.93|17.79|15.99|17.68|15.88|0
1654566600000|2022-06-07 01:50:00|17.72|15.92|17.75|15.95|17.77|15.97|17.71|15.91|0
1654566900000|2022-06-07 01:55:00|17.76|15.96|17.8|16|17.89|16.09|17.75|15.95|0
1654567200000|2022-06-07 02:00:00|17.79|15.99|17.83|16.03|17.85|16.05|17.74|15.94|0
1654567500000|2022-06-07 02:05:00|17.82|16.02|17.99|16.19|17.99|16.19|17.78|15.98|0
1654567800000|2022-06-07 02:10:00|17.98|16.18|18.04|16.24|18.06|16.26|17.98|16.18|0
1654568100000|2022-06-07 02:15:00|18.03|16.23|18.04|16.24|18.06|16.26|17.97|16.17|0
1654568400000|2022-06-07 02:20:00|18.02|16.22|17.92|16.12|18.03|16.23|17.89|16.09|0
1654568700000|2022-06-07 02:25:00|17.91|16.11|17.97|16.17|17.99|16.19|17.89|16.09|0
1654569000000|2022-06-07 02:30:00|17.98|16.18|18.02|16.22|18.03|16.23|17.95|16.15|0
1654569300000|2022-06-07 02:35:00|18.01|16.21|18.01|16.21|18.03|16.23|17.97|16.17|0
1654569600000|2022-06-07 02:40:00|18.02|16.22|18.04|16.24|18.04|16.24|18.01|16.21|0
1654569900000|2022-06-07 02:45:00|18.05|16.25|18.09|16.29|18.13|16.33|18.05|16.25|0
1654570200000|2022-06-07 02:50:00|18.1|16.3|18.05|16.25|18.1|16.3|18.04|16.24|0
1654570500000|2022-06-07 02:55:00|18.06|16.26|18.06|16.26|18.12|16.32|18.05|16.25|0
1654570800000|2022-06-07 03:00:00|18.04|16.24|17.49|15.69|18.07|16.27|17.46|15.66|0
1654571100000|2022-06-07 03:05:00|17.47|15.67|17.5|15.7|17.5|15.7|17.46|15.66|0
1654571400000|2022-06-07 03:10:00|17.48|15.68|17.41|15.61|17.48|15.68|17.39|15.59|0
1654571700000|2022-06-07 03:15:00|17.4|15.6|17.24|15.44|17.41|15.61|17.21|15.41|0
1654572000000|2022-06-07 03:20:00|17.26|15.46|17.18|15.38|17.26|15.46|17.18|15.38|0
1654572300000|2022-06-07 03:25:00|17.17|15.37|17.2|15.4|17.2|15.4|17.11|15.31|0
1654572600000|2022-06-07 03:30:00|17.21|15.41|17.23|15.43|17.23|15.43|17.19|15.39|0
1654572900000|2022-06-07 03:35:00|17.21|15.41|17.17|15.37|17.26|15.46|17.13|15.33|0
1654573200000|2022-06-07 03:40:00|17.18|15.38|17.15|15.35|17.2|15.4|17.14|15.34|0
1654573500000|2022-06-07 03:45:00|17.14|15.34|17.11|15.31|17.18|15.38|17.1|15.3|0
1654573800000|2022-06-07 03:50:00|17.12|15.32|17.08|15.28|17.16|15.36|17.07|15.27|0
1654574100000|2022-06-07 03:55:00|17.1|15.3|17.21|15.41|17.22|15.42|17.06|15.26|0
1654574400000|2022-06-07 04:00:00|17.2|15.4|17.69|15.89|17.69|15.89|17.2|15.4|0
1654574700000|2022-06-07 04:05:00|17.68|15.88|17.67|15.87|17.68|15.88|17.63|15.83|0
1654575000000|2022-06-07 04:10:00|17.68|15.88|17.65|15.85|17.68|15.88|17.64|15.84|0
1654575300000|2022-06-07 04:15:00|17.66|15.86|17.64|15.84|17.69|15.89|17.64|15.84|0
1654575600000|2022-06-07 04:20:00|17.65|15.85|17.59|15.79|17.65|15.85|17.58|15.78|0
1654575900000|2022-06-07 04:25:00|17.58|15.78|17.56|15.76|17.62|15.82|17.56|15.76|0
1654576200000|2022-06-07 04:30:00|17.57|15.77|17.86|16.06|17.87|16.07|17.56|15.76|0
1654576500000|2022-06-07 04:35:00|17.87|16.07|17.79|15.99|17.87|16.07|17.75|15.95|0
1654576800000|2022-06-07 04:40:00|17.78|15.98|17.79|15.99|17.83|16.03|17.77|15.97|0
1654577100000|2022-06-07 04:45:00|17.8|16|17.8|16|17.87|16.07|17.78|15.98|0
1654577400000|2022-06-07 04:50:00|17.81|16.01|17.81|16.01|17.82|16.02|17.75|15.95|0
1654577700000|2022-06-07 04:55:00|17.79|15.99|17.76|15.96|17.79|15.99|17.73|15.93|0
1654578000000|2022-06-07 05:00:00|17.77|15.97|17.73|15.93|17.78|15.98|17.7|15.9|0
1654578300000|2022-06-07 05:05:00|17.75|15.95|17.87|16.07|17.89|16.09|17.75|15.95|0
1654578600000|2022-06-07 05:10:00|17.88|16.08|17.93|16.13|17.95|16.15|17.84|16.04|0
1654578900000|2022-06-07 05:15:00|17.94|16.14|17.88|16.08|17.94|16.14|17.83|16.03|0
1654579200000|2022-06-07 05:20:00|17.89|16.09|18.05|16.25|18.07|16.27|17.83|16.03|0
1654579500000|2022-06-07 05:25:00|18.06|16.26|18.25|16.45|18.27|16.47|17.94|16.14|0
1654579800000|2022-06-07 05:30:00|18.24|16.44|18.35|16.55|18.4|16.6|18.18|16.38|0
1654580100000|2022-06-07 05:35:00|18.33|16.53|18.36|16.56|18.42|16.62|18.29|16.49|0
1654580400000|2022-06-07 05:40:00|18.37|16.57|18.31|16.51|18.37|16.57|18.25|16.45|0
1654580700000|2022-06-07 05:45:00|18.3|16.5|18.29|16.49|18.38|16.58|18.23|16.43|0
1654581000000|2022-06-07 05:50:00|18.28|16.48|18.28|16.48|18.32|16.52|18.23|16.43|0
1654581300000|2022-06-07 05:55:00|18.27|16.47|18.35|16.55|18.36|16.56|18.21|16.41|0
1654581600000|2022-06-07 06:00:00|18.33|16.53|17.96|16.16|18.33|16.53|17.91|16.11|0
1654581900000|2022-06-07 06:05:00|17.92|16.12|18.04|16.24|18.06|16.26|17.92|16.12|0
1654582200000|2022-06-07 06:10:00|18.05|16.25|17.98|16.18|18.05|16.25|17.98|16.18|0
1654582500000|2022-06-07 06:15:00|17.97|16.17|17.94|16.14|17.99|16.19|17.9|16.1|0
1654582800000|2022-06-07 06:20:00|17.93|16.13|17.96|16.16|17.99|16.19|17.87|16.07|0
1654583100000|2022-06-07 06:25:00|17.95|16.15|17.83|16.03|18|16.2|17.83|16.03|0
1654583400000|2022-06-07 06:30:00|17.82|16.02|17.9|16.1|17.91|16.11|17.76|15.96|0
1654583700000|2022-06-07 06:35:00|17.89|16.09|17.94|16.14|17.96|16.16|17.87|16.07|0
1654584000000|2022-06-07 06:40:00|17.92|16.12|17.98|16.18|17.98|16.18|17.85|16.05|0
1654584300000|2022-06-07 06:45:00|17.99|16.19|18|16.2|18.15|16.35|17.99|16.19|0
1654584600000|2022-06-07 06:50:00|18.03|16.23|17.98|16.18|18.03|16.23|17.89|16.09|0
1654584900000|2022-06-07 06:55:00|18.01|16.21|17.99|16.19|18.08|16.28|17.99|16.19|0
1654585200000|2022-06-07 07:00:00|18|16.2|17.95|16.15|18|16.2|17.77|15.97|0
1654585500000|2022-06-07 07:05:00|17.92|16.21|17.73|16.04|17.98|16.27|17.73|16.04|0
1654585800000|2022-06-07 07:10:00|17.74|16.05|17.54|15.87|17.78|16.09|17.51|15.84|0
1654586100000|2022-06-07 07:15:00|17.51|15.84|17.71|16.02|17.75|16.06|17.37|15.71|0
1654586400000|2022-06-07 07:20:00|17.72|16.03|17.96|16.25|18.11|16.38|17.66|15.98|0
1654586700000|2022-06-07 07:25:00|17.94|16.23|17.92|16.21|18.01|16.29|17.82|16.12|0
1654587000000|2022-06-07 07:30:00|17.88|16.22|17.84|16.14|17.89|16.22|17.7|16.01|0
1654587300000|2022-06-07 07:35:00|17.86|16.16|18.04|16.32|18.04|16.32|17.82|16.12|0
1654587600000|2022-06-07 07:40:00|18.05|16.33|17.88|16.17|18.05|16.33|17.83|16.13|0
1654587900000|2022-06-07 07:45:00|17.89|16.19|17.75|16.06|17.89|16.19|17.61|15.93|0
1654588200000|2022-06-07 07:50:00|17.74|16.05|17.78|16.09|17.82|16.12|17.68|16|0
1654588500000|2022-06-07 07:55:00|17.79|16.07|17.82|16.13|17.85|16.15|17.7|16.02|0
1654588800000|2022-06-07 08:00:00|17.8|16.1|17.74|16.05|17.88|16.18|17.7|16.01|0
1654589100000|2022-06-07 08:05:00|17.71|16.03|17.69|16|17.74|16.05|17.59|15.91|0
1654589400000|2022-06-07 08:10:00|17.67|15.99|17.73|16.04|17.76|16.07|17.65|15.97|0
1654589700000|2022-06-07 08:15:00|17.72|16.03|17.78|16.09|17.88|16.18|17.72|16.03|0
1654590000000|2022-06-07 08:20:00|17.76|16.07|17.73|16.04|17.83|16.13|17.71|16.02|0
1654590300000|2022-06-07 08:25:00|17.74|16.05|17.78|16.08|17.78|16.09|17.64|15.96|0
1654590600000|2022-06-07 08:30:00|17.77|16.07|17.7|16.02|17.8|16.11|17.67|15.98|0
1654590900000|2022-06-07 08:35:00|17.72|16.03|17.81|16.11|17.82|16.12|17.48|15.82|0
1654591200000|2022-06-07 08:40:00|17.8|16.1|17.46|15.8|17.83|16.13|17.4|15.75|0
1654591500000|2022-06-07 08:45:00|17.44|15.78|17.5|15.83|17.51|15.84|17.43|15.77|0
1654591800000|2022-06-07 08:50:00|17.52|15.84|17.51|15.84|17.56|15.89|17.48|15.82|0
1654592100000|2022-06-07 08:55:00|17.53|15.85|17.51|15.84|17.54|15.87|17.47|15.81|0
1654592400000|2022-06-07 09:00:00|17.53|15.86|17.65|15.97|17.65|15.97|17.46|15.8|0
1654592700000|2022-06-07 09:05:00|17.64|15.96|17.69|16|17.76|16.07|17.61|15.94|0
1654593000000|2022-06-07 09:10:00|17.7|16.01|17.78|16.09|17.8|16.1|17.67|15.99|0
1654593300000|2022-06-07 09:15:00|17.79|16.08|17.65|15.97|17.83|16.13|17.65|15.97|0
1654593600000|2022-06-07 09:20:00|17.67|15.98|17.58|15.91|17.67|15.99|17.57|15.9|0
1654593900000|2022-06-07 09:25:00|17.59|15.92|17.51|15.84|17.59|15.92|17.47|15.81|0
1654594200000|2022-06-07 09:30:00|17.5|15.83|17.47|15.81|17.52|15.85|17.43|15.77|0
1654594500000|2022-06-07 09:35:00|17.46|15.8|17.58|15.91|17.58|15.91|17.45|15.79|0
1654594800000|2022-06-07 09:40:00|17.59|15.92|17.72|16.03|17.74|16.05|17.59|15.92|0
1654595100000|2022-06-07 09:45:00|17.75|16.04|17.75|16.06|17.77|16.08|17.71|16.02|0
1654595400000|2022-06-07 09:50:00|17.76|16.07|17.81|16.11|17.82|16.12|17.75|16.06|0
1654595700000|2022-06-07 09:55:00|17.82|16.12|17.81|16.11|17.83|16.13|17.72|16.03|0
1654596000000|2022-06-07 10:00:00|17.82|16.12|17.73|16.04|17.82|16.12|17.72|16.03|0
1654596300000|2022-06-07 10:05:00|17.74|16.05|17.72|16.04|17.75|16.06|17.72|16.03|0
1654596600000|2022-06-07 10:10:00|17.73|16.05|17.74|16.05|17.75|16.06|17.72|16.03|0
1654596900000|2022-06-07 10:15:00|17.75|16.06|18.12|16.39|18.12|16.4|17.74|16.05|0
1654597200000|2022-06-07 10:20:00|18.13|16.41|18.12|16.39|18.26|16.52|18.07|16.35|0
1654597500000|2022-06-07 10:25:00|18.11|16.38|17.84|16.14|18.15|16.42|17.63|15.95|0
1654597800000|2022-06-07 10:30:00|17.83|16.13|17.65|15.97|17.84|16.14|17.63|15.95|0
1654598100000|2022-06-07 10:35:00|17.64|15.96|17.55|15.88|17.67|15.99|17.52|15.85|0
1654598400000|2022-06-07 10:40:00|17.54|15.87|17.9|16.2|17.9|16.2|17.53|15.86|0
1654598700000|2022-06-07 10:45:00|17.91|16.19|17.74|16.05|17.91|16.2|17.71|16.02|0
1654599000000|2022-06-07 10:50:00|17.72|16.04|17.72|16.03|17.77|16.08|17.65|15.97|0
1654599300000|2022-06-07 10:55:00|17.73|16.04|18.28|16.54|18.39|16.64|17.67|15.99|0
1654599600000|2022-06-07 11:00:00|18.3|16.56|18.04|16.32|18.3|16.56|17.83|16.14|0
1654599900000|2022-06-07 11:05:00|18.06|16.34|18.44|16.68|18.45|16.69|18.03|16.31|0
1654600200000|2022-06-07 11:10:00|18.48|16.72|18.58|16.81|18.92|17.12|18.42|16.66|0
1654600500000|2022-06-07 11:15:00|18.59|16.82|18.29|16.55|18.63|16.86|18.26|16.52|0
1654600800000|2022-06-07 11:20:00|18.3|16.56|18.27|16.53|18.39|16.64|18.27|16.53|0
1654601100000|2022-06-07 11:25:00|18.28|16.54|18.15|16.42|18.36|16.61|18.1|16.37|0
1654601400000|2022-06-07 11:30:00|18.16|16.43|18.11|16.38|18.2|16.46|18.08|16.36|0
1654601700000|2022-06-07 11:35:00|18.1|16.37|18.09|16.37|18.15|16.42|18.06|16.34|0
1654602000000|2022-06-07 11:40:00|18.08|16.35|18.21|16.47|18.22|16.49|18.08|16.35|0
1654602300000|2022-06-07 11:45:00|18.19|16.48|18.1|16.37|18.21|16.48|18.09|16.37|0
1654602600000|2022-06-07 11:50:00|18.13|16.38|18.23|16.49|18.23|16.49|18.1|16.38|0
1654602900000|2022-06-07 11:55:00|18.21|16.48|18.16|16.43|18.25|16.51|18.14|16.41|0
1654603200000|2022-06-07 12:00:00|18.14|16.41|18.28|16.53|18.28|16.53|18.06|16.34|0
1654603500000|2022-06-07 12:05:00|18.29|16.55|18.3|16.56|18.31|16.57|18.19|16.45|0
1654603800000|2022-06-07 12:10:00|18.31|16.52|18.3|16.55|18.37|16.62|18.24|16.5|0
1654604100000|2022-06-07 12:15:00|18.28|16.54|18.42|16.67|18.45|16.69|18.25|16.51|0
1654604400000|2022-06-07 12:20:00|18.41|16.66|18.22|16.48|18.42|16.67|18.16|16.43|0
1654604700000|2022-06-07 12:25:00|18.19|16.46|18.24|16.51|18.24|16.51|18.16|16.43|0
1654605000000|2022-06-07 12:30:00|18.23|16.49|18.22|16.48|18.52|16.76|18.2|16.47|0
1654605300000|2022-06-07 12:35:00|18.24|16.49|18.33|16.58|18.46|16.7|18.18|16.45|0
1654605600000|2022-06-07 12:40:00|18.34|16.59|18.31|16.57|18.47|16.71|18.29|16.55|0
1654605900000|2022-06-07 12:45:00|18.29|16.55|18.47|16.71|18.48|16.72|18.18|16.44|0
1654606200000|2022-06-07 12:50:00|18.48|16.72|18.51|16.75|18.54|16.77|18.35|16.6|0
1654606500000|2022-06-07 12:55:00|18.5|16.74|18.58|16.81|18.6|16.83|18.43|16.67|0
1654606800000|2022-06-07 13:00:00|18.6|16.83|18.46|16.7|18.62|16.84|18.45|16.69|0
1654607100000|2022-06-07 13:05:00|18.47|16.71|18.55|16.78|18.57|16.81|18.42|16.67|0
1654607400000|2022-06-07 13:10:00|18.54|16.77|18.68|16.9|18.75|16.96|18.51|16.75|0
1654607700000|2022-06-07 13:15:00|18.66|16.89|18.6|16.83|18.66|16.89|18.48|16.72|0
1654608000000|2022-06-07 13:20:00|18.61|16.84|18.56|16.79|18.62|16.85|18.48|16.72|0
1654608300000|2022-06-07 13:25:00|18.53|16.77|18.4|16.65|18.62|16.85|18.4|16.65|0
1654608600000|2022-06-07 13:30:00|18.39|16.64|17.85|16.15|18.63|16.86|17.81|16.12|0
1654608900000|2022-06-07 13:35:00|17.87|16.17|17.93|16.23|18.02|16.31|17.69|16|0
1654609200000|2022-06-07 13:40:00|17.89|16.18|17.74|16.05|18.02|16.3|17.69|16|0
1654609500000|2022-06-07 13:45:00|17.72|16.04|17.61|15.93|17.86|16.16|17.58|15.9|0
1654609800000|2022-06-07 13:50:00|17.6|15.92|17.44|15.78|17.65|15.97|17.2|15.56|0
1654610100000|2022-06-07 13:55:00|17.39|15.74|17.61|15.93|17.71|16.02|17.31|15.67|0
1654610400000|2022-06-07 14:00:00|17.6|15.92|17.33|15.68|17.73|16.04|17.32|15.67|0
1654610700000|2022-06-07 14:05:00|17.31|15.66|18.08|16.36|18.19|16.45|17.21|15.57|0
1654611000000|2022-06-07 14:10:00|18.04|16.32|18.23|16.49|18.37|16.62|17.96|16.25|0
1654611300000|2022-06-07 14:15:00|18.22|16.48|18.2|16.47|18.4|16.65|18.05|16.33|0
1654611600000|2022-06-07 14:20:00|18.19|16.46|17.89|16.19|18.28|16.54|17.68|16|0
1654611900000|2022-06-07 14:25:00|17.88|16.18|17.25|15.61|17.96|16.25|17.19|15.55|0
1654612200000|2022-06-07 14:30:00|17.24|15.6|16.88|15.27|17.32|15.67|16.85|15.25|0
1654612500000|2022-06-07 14:35:00|16.87|15.26|16.51|14.94|17.31|15.66|16.44|14.88|0
1654612800000|2022-06-07 14:40:00|16.52|14.95|16.49|14.92|16.65|15.06|16.35|14.79|0
1654613100000|2022-06-07 14:45:00|16.47|14.9|16.3|14.75|16.55|14.97|16.28|14.73|0
1654613400000|2022-06-07 14:50:00|16.29|14.74|16.34|14.79|16.48|14.91|16.26|14.72|0
1654613700000|2022-06-07 14:55:00|16.36|14.81|16.53|14.96|16.59|15.01|16.34|14.79|0
1654614000000|2022-06-07 15:00:00|16.51|14.94|16.62|15.04|16.65|15.06|16.39|14.82|0
1654614300000|2022-06-07 15:05:00|16.64|15.05|16.37|14.81|16.81|15.21|16.37|14.81|0
1654614600000|2022-06-07 15:10:00|16.4|14.84|16.23|14.68|16.42|14.86|16.16|14.62|0
1654614900000|2022-06-07 15:15:00|16.26|14.71|16.48|14.91|16.54|14.96|16.21|14.66|0
1654615200000|2022-06-07 15:20:00|16.47|14.9|16.78|15.18|16.78|15.18|16.42|14.86|0
1654615500000|2022-06-07 15:25:00|16.81|15.21|16.9|15.29|16.98|15.37|16.67|15.08|0
1654615800000|2022-06-07 15:30:00|16.89|15.28|16.93|15.32|17.06|15.43|16.48|14.91|0
1654616100000|2022-06-07 15:35:00|16.92|15.3|16.82|15.22|17.09|15.46|16.81|15.21|0
1654616400000|2022-06-07 15:40:00|16.81|15.21|16.91|15.3|16.96|15.35|16.81|15.21|0
1654616700000|2022-06-07 15:45:00|16.9|15.29|17.24|15.6|17.27|15.62|16.78|15.19|0
1654617000000|2022-06-07 15:50:00|17.25|15.61|17.19|15.56|17.3|15.65|17.04|15.42|0
1654617300000|2022-06-07 15:55:00|17.2|15.57|16.38|14.82|17.2|15.57|16.32|14.77|0
1654617600000|2022-06-07 16:00:00|16.35|14.8|16.46|14.89|16.5|14.93|16.27|14.72|0
1654617900000|2022-06-07 16:05:00|16.47|14.9|16.57|14.99|16.71|15.12|16.47|14.9|0
1654618200000|2022-06-07 16:10:00|16.55|14.97|16.95|15.34|16.98|15.36|16.47|14.9|0
1654618500000|2022-06-07 16:15:00|16.99|15.37|17.19|15.55|17.32|15.67|16.94|15.33|0
1654618800000|2022-06-07 16:20:00|17.21|15.57|17.12|15.49|17.27|15.63|17.08|15.45|0
1654619100000|2022-06-07 16:25:00|17.13|15.5|17.02|15.4|17.13|15.5|16.94|15.32|0
1654619400000|2022-06-07 16:30:00|17.01|15.39|16.82|15.22|17.11|15.48|16.76|15.16|0
1654619700000|2022-06-07 16:35:00|16.81|15.21|16.71|15.12|16.89|15.28|16.71|15.12|0
1654620000000|2022-06-07 16:40:00|16.7|15.11|16.61|15.03|16.7|15.11|16.45|14.88|0
1654620300000|2022-06-07 16:45:00|16.6|15.02|16.5|14.93|16.6|15.02|16.46|14.89|0
1654620600000|2022-06-07 16:50:00|16.49|14.92|16.42|14.86|16.64|15.06|16.39|14.83|0
1654620900000|2022-06-07 16:55:00|16.43|14.87|16.47|14.9|16.57|14.99|16.4|14.84|0
1654621200000|2022-06-07 17:00:00|16.45|14.89|16.32|14.76|16.55|14.97|16.28|14.73|0
1654621500000|2022-06-07 17:05:00|16.31|14.75|16.18|14.64|16.42|14.86|16.18|14.64|0
1654621800000|2022-06-07 17:10:00|16.16|14.62|16.16|14.62|16.27|14.72|16.12|14.59|0
1654622100000|2022-06-07 17:15:00|16.15|14.61|16.09|14.56|16.18|14.64|16.02|14.5|0
1654622400000|2022-06-07 17:20:00|16.1|14.57|15.91|14.4|16.56|14.98|15.7|14.2|0
1654622700000|2022-06-07 17:25:00|15.9|14.39|15.88|14.37|15.96|14.44|15.83|14.33|0
1654623000000|2022-06-07 17:30:00|15.81|14.31|15.88|14.36|15.96|14.44|15.79|14.28|0
1654623300000|2022-06-07 17:35:00|15.9|14.38|15.89|14.38|16.01|14.48|15.82|14.31|0
1654623600000|2022-06-07 17:40:00|15.87|14.36|15.91|14.39|16.02|14.49|15.87|14.36|0
1654623900000|2022-06-07 17:45:00|15.92|14.4|15.91|14.39|16.01|14.48|15.83|14.32|0
1654624200000|2022-06-07 17:50:00|15.89|14.38|15.94|14.42|15.96|14.44|15.78|14.28|0
1654624500000|2022-06-07 17:55:00|15.96|14.44|15.79|14.28|15.99|14.47|15.69|14.19|0
1654624800000|2022-06-07 18:00:00|15.77|14.27|15.64|14.15|15.84|14.33|15.63|14.14|0
1654625100000|2022-06-07 18:05:00|15.63|14.14|15.27|13.82|15.67|14.18|15.26|13.81|0
1654625400000|2022-06-07 18:10:00|15.26|13.81|15.14|13.7|15.29|13.84|15.12|13.68|0
1654625700000|2022-06-07 18:15:00|15.12|13.68|15.28|13.82|15.3|13.84|15.08|13.64|0
1654626000000|2022-06-07 18:20:00|15.29|13.83|15.24|13.78|15.32|13.86|15.23|13.78|0
1654626300000|2022-06-07 18:25:00|15.22|13.77|15.19|13.74|15.31|13.85|15.15|13.71|0
1654626600000|2022-06-07 18:30:00|15.18|13.76|15.03|13.6|15.23|13.78|14.98|13.55|0
1654626900000|2022-06-07 18:35:00|15.02|13.59|15.11|13.68|15.15|13.7|15|13.57|0
1654627200000|2022-06-07 18:40:00|15.09|13.66|15.45|13.97|15.53|14.05|15.08|13.65|0
1654627500000|2022-06-07 18:45:00|15.48|14|15.57|14.09|15.63|14.14|15.34|13.88|0
1654627800000|2022-06-07 18:50:00|15.56|14.08|15.44|13.97|15.61|14.12|15.41|13.94|0
1654628100000|2022-06-07 18:55:00|15.49|14.01|15.32|13.86|15.53|14.05|15.3|13.84|0
1654628400000|2022-06-07 19:00:00|15.31|13.85|15.14|13.7|15.36|13.89|15.11|13.67|0
1654628700000|2022-06-07 19:05:00|15.13|13.69|15.13|13.69|15.22|13.77|15.03|13.6|0
1654629000000|2022-06-07 19:10:00|15.11|13.67|15.18|13.73|15.27|13.81|15.04|13.61|0
1654629300000|2022-06-07 19:15:00|15.19|13.74|15.07|13.64|15.19|13.74|15.04|13.61|0
1654629600000|2022-06-07 19:20:00|15.06|13.63|15.03|13.6|15.1|13.66|14.95|13.52|0
1654629900000|2022-06-07 19:25:00|15.01|13.58|15|13.57|15.08|13.65|14.95|13.53|0
1654630200000|2022-06-07 19:30:00|15.01|13.58|14.78|13.37|15.46|13.99|14.77|13.36|0
1654630500000|2022-06-07 19:35:00|14.79|13.38|14.62|13.22|14.81|13.4|14.62|13.22|0
1654630800000|2022-06-07 19:40:00|14.61|13.21|14.64|13.24|14.72|13.32|14.58|13.18|0
1654631100000|2022-06-07 19:45:00|14.62|13.22|14.5|13.1|14.67|13.27|14.49|13.09|0
1654631400000|2022-06-07 19:50:00|14.52|13.12|14.45|13.05|14.58|13.18|14.41|13.01|0
1654631700000|2022-06-07 19:55:00|14.46|13.06|14.63|13.23|14.63|13.23|14.41|13.01|0
1654632000000|2022-06-07 20:00:00|14.59|13.19|14.79|13.38|14.85|13.44|14.59|13.19|0
1654632300000|2022-06-07 20:05:00|14.78|13.37|14.74|13.33|14.81|13.4|14.71|13.31|0
1654632600000|2022-06-07 20:10:00|14.75|13.34|14.75|13.34|14.75|13.34|14.72|13.31|0
1654632900000|2022-06-07 20:15:00|14.94|13.14|15|13.2|15.02|13.22|14.93|13.13|0
1654633200000|2022-06-07 20:20:00|14.99|13.19|15|13.2|15.03|13.23|14.94|13.14|0
1654633500000|2022-06-07 20:25:00|15.01|13.21|15.07|13.27|15.07|13.27|14.99|13.19|0
1654633800000|2022-06-07 20:30:00|15.06|13.26|15.05|13.25|15.11|13.31|15.05|13.25|0
1654634100000|2022-06-07 20:35:00|15.06|13.26|15.06|13.26|15.08|13.28|15.04|13.24|0
1654634400000|2022-06-07 20:40:00|15.07|13.27|15.11|13.31|15.13|13.33|15.03|13.23|0
1654634700000|2022-06-07 20:45:00|15.12|13.32|15.11|13.31|15.12|13.32|15.07|13.27|0
1654635000000|2022-06-07 20:50:00|15.1|13.3|15.11|13.31|15.16|13.36|15.09|13.29|0
1654635300000|2022-06-07 20:55:00|15.13|13.33|15.11|13.31|15.14|13.34|15.09|13.29|0
1654635600000|2022-06-07 21:00:00|15.12|13.32|15.13|13.33|15.14|13.34|15.12|13.32|0
1654635900000|2022-06-07 21:05:00|15.12|13.32|15.13|13.33|15.13|13.33|15.12|13.32|0
1654636200000|2022-06-07 21:10:00|15.12|13.32|15.12|13.32|15.12|13.32|15.12|13.32|0
1654636500000|2022-06-07 21:15:00|15.13|13.33|15.11|13.31|15.13|13.33|15.11|13.31|0
1654636800000|2022-06-07 21:20:00|15.1|13.3|15.1|13.3|15.1|13.3|15.1|13.3|0
1654637100000|2022-06-07 21:25:00|15.11|13.31|15.11|13.31|15.13|13.33|15.11|13.31|0
1654637400000|2022-06-07 21:30:00|15.1|13.3|15.07|13.27|15.1|13.3|15.07|13.27|0
1654637700000|2022-06-07 21:35:00|15.06|13.26|15.05|13.25|15.07|13.27|15.04|13.24|0
1654638000000|2022-06-07 21:40:00|15.06|13.26|15.07|13.27|15.08|13.28|15.06|13.26|0
1654638300000|2022-06-07 21:45:00|15.08|13.28|15.07|13.27|15.08|13.28|15.07|13.27|0
1654638600000|2022-06-07 21:50:00|15.06|13.26|15.06|13.26|15.06|13.26|15.06|13.26|0
1654639200000|2022-06-07 22:00:00|15.1|13.3|14.98|13.18|15.1|13.3|14.95|13.15|0
1654639500000|2022-06-07 22:05:00|15|13.2|15.03|13.23|15.07|13.27|15|13.2|0
1654639800000|2022-06-07 22:10:00|15.02|13.22|14.92|13.12|15.03|13.23|14.89|13.09|0
1654640100000|2022-06-07 22:15:00|14.91|13.11|14.95|13.15|14.98|13.18|14.91|13.11|0
1654640400000|2022-06-07 22:20:00|14.96|13.16|14.98|13.18|15.02|13.22|14.96|13.16|0
1654640700000|2022-06-07 22:25:00|14.97|13.17|14.98|13.18|15.02|13.22|14.93|13.13|0
1654641000000|2022-06-07 22:30:00|14.97|13.17|15.02|13.22|15.02|13.22|14.97|13.17|0
1654641300000|2022-06-07 22:35:00|15.01|13.21|15.05|13.25|15.07|13.27|14.99|13.19|0
1654641600000|2022-06-07 22:40:00|15.03|13.23|14.99|13.19|15.05|13.25|14.99|13.19|0
1654641900000|2022-06-07 22:45:00|15|13.2|15.06|13.26|15.07|13.27|14.98|13.18|0
1654642200000|2022-06-07 22:50:00|15.05|13.25|15.01|13.21|15.08|13.28|15|13.2|0
1654642500000|2022-06-07 22:55:00|15|13.2|15.01|13.21|15.04|13.24|15|13.2|0
1654642800000|2022-06-07 23:00:00|15|13.2|14.98|13.18|15.01|13.21|14.98|13.18|0
1654643100000|2022-06-07 23:05:00|14.97|13.17|14.98|13.18|14.99|13.19|14.96|13.16|0
1654643400000|2022-06-07 23:10:00|14.97|13.17|15.01|13.21|15.01|13.21|14.97|13.17|0
1654643700000|2022-06-07 23:15:00|15|13.2|14.96|13.16|15|13.2|14.96|13.16|0
1654644000000|2022-06-07 23:20:00|14.97|13.17|14.97|13.17|15|13.2|14.96|13.16|0
1654644300000|2022-06-07 23:25:00|14.96|13.16|14.97|13.17|14.97|13.17|14.92|13.12|0
1654644600000|2022-06-07 23:30:00|14.96|13.16|15.07|13.27|15.07|13.27|14.95|13.15|0
1654644900000|2022-06-07 23:35:00|15.08|13.28|15.08|13.28|15.09|13.29|15.02|13.22|0
1654645200000|2022-06-07 23:40:00|15.09|13.29|15.18|13.38|15.21|13.41|15.07|13.27|0
1654645500000|2022-06-07 23:45:00|15.17|13.37|15.24|13.44|15.24|13.44|15.15|13.35|0
1654645800000|2022-06-07 23:50:00|15.25|13.45|15.22|13.42|15.26|13.46|15.19|13.39|0
1654646100000|2022-06-07 23:55:00|15.23|13.43|15.22|13.42|15.24|13.44|15.19|13.39|0
1654646400000|2022-06-08 00:00:00|15.21|13.41|15.19|13.39|15.28|13.48|15.11|13.31|0
1654646700000|2022-06-08 00:05:00|15.18|13.38|15.18|13.38|15.26|13.46|15.18|13.38|0
1654647000000|2022-06-08 00:10:00|15.17|13.37|15.09|13.29|15.2|13.4|15.08|13.28|0
1654647300000|2022-06-08 00:15:00|15.08|13.28|15.16|13.36|15.16|13.36|15.05|13.25|0
1654647600000|2022-06-08 00:20:00|15.17|13.37|15.19|13.39|15.27|13.47|15.14|13.34|0
1654647900000|2022-06-08 00:25:00|15.18|13.38|15.15|13.35|15.2|13.4|15.13|13.33|0
1654648200000|2022-06-08 00:30:00|15.14|13.34|15.07|13.27|15.14|13.34|15.06|13.26|0
1654648500000|2022-06-08 00:35:00|15.08|13.28|14.95|13.15|15.08|13.28|14.92|13.12|0
1654648800000|2022-06-08 00:40:00|14.94|13.14|14.94|13.14|14.95|13.15|14.88|13.08|0
1654649100000|2022-06-08 00:45:00|14.95|13.15|14.97|13.17|14.99|13.19|14.9|13.1|0
1654649400000|2022-06-08 00:50:00|14.98|13.18|14.92|13.12|14.99|13.19|14.92|13.12|0
1654649700000|2022-06-08 00:55:00|14.91|13.11|14.94|13.14|14.97|13.17|14.91|13.11|0
1654650000000|2022-06-08 01:00:00|14.92|13.12|14.93|13.13|14.94|13.14|14.88|13.08|0
1654650300000|2022-06-08 01:05:00|14.92|13.12|14.93|13.13|14.96|13.16|14.9|13.1|0
1654650600000|2022-06-08 01:10:00|14.92|13.12|14.91|13.11|14.95|13.15|14.91|13.11|0
1654650900000|2022-06-08 01:15:00|14.89|13.09|14.83|13.03|14.9|13.1|14.76|12.96|0
1654651200000|2022-06-08 01:20:00|14.82|13.02|14.9|13.1|14.94|13.14|14.81|13.01|0
1654651500000|2022-06-08 01:25:00|14.91|13.11|14.95|13.15|14.98|13.18|14.9|13.1|0
1654651800000|2022-06-08 01:30:00|14.94|13.14|14.87|13.07|14.96|13.16|14.8|13|0
1654652100000|2022-06-08 01:35:00|14.86|13.06|14.9|13.1|14.91|13.11|14.8|13|0
1654652400000|2022-06-08 01:40:00|14.89|13.09|14.85|13.05|14.91|13.11|14.84|13.04|0
1654652700000|2022-06-08 01:45:00|14.86|13.06|14.93|13.13|15.03|13.23|14.83|13.03|0
1654653000000|2022-06-08 01:50:00|14.92|13.12|14.9|13.1|14.94|13.14|14.87|13.07|0
1654653300000|2022-06-08 01:55:00|14.89|13.09|14.9|13.1|14.9|13.1|14.84|13.04|0
1654653600000|2022-06-08 02:00:00|14.89|13.09|14.85|13.05|14.89|13.09|14.84|13.04|0
1654653900000|2022-06-08 02:05:00|14.84|13.04|14.79|12.99|14.85|13.05|14.78|12.98|0
1654654200000|2022-06-08 02:10:00|14.8|13|14.82|13.02|14.85|13.05|14.77|12.97|0
1654654500000|2022-06-08 02:15:00|14.81|13.01|14.82|13.02|14.85|13.05|14.8|13|0
1654654800000|2022-06-08 02:20:00|14.81|13.01|14.85|13.05|14.86|13.06|14.81|13.01|0
1654655100000|2022-06-08 02:25:00|14.84|13.04|14.82|13.02|14.84|13.04|14.81|13.01|0
1654655400000|2022-06-08 02:30:00|14.81|13.01|14.82|13.02|14.86|13.06|14.81|13.01|0
1654655700000|2022-06-08 02:35:00|14.83|13.03|14.78|12.98|14.83|13.03|14.76|12.96|0
1654656000000|2022-06-08 02:40:00|14.77|12.97|14.83|13.03|14.83|13.03|14.75|12.95|0
1654656300000|2022-06-08 02:45:00|14.82|13.02|14.96|13.16|14.97|13.17|14.81|13.01|0
1654656600000|2022-06-08 02:50:00|14.95|13.15|14.97|13.17|14.97|13.17|14.93|13.13|0
1654656900000|2022-06-08 02:55:00|14.98|13.18|15.01|13.21|15.02|13.22|14.94|13.14|0
1654657200000|2022-06-08 03:00:00|15.02|13.22|15|13.2|15.03|13.23|14.98|13.18|0
1654657500000|2022-06-08 03:05:00|15.01|13.21|15.11|13.31|15.12|13.32|14.98|13.18|0
1654657800000|2022-06-08 03:10:00|15.12|13.32|15.15|13.35|15.17|13.37|15.09|13.29|0
1654658100000|2022-06-08 03:15:00|15.16|13.36|15.35|13.55|15.38|13.58|15.13|13.33|0
1654658400000|2022-06-08 03:20:00|15.34|13.54|15.28|13.48|15.37|13.57|15.26|13.46|0
1654658700000|2022-06-08 03:25:00|15.3|13.5|15.25|13.45|15.35|13.55|15.25|13.45|0
1654659000000|2022-06-08 03:30:00|15.26|13.46|15.32|13.52|15.33|13.53|15.21|13.41|0
1654659300000|2022-06-08 03:35:00|15.31|13.51|15.3|13.5|15.32|13.52|15.26|13.46|0
1654659600000|2022-06-08 03:40:00|15.31|13.51|15.34|13.54|15.37|13.57|15.3|13.5|0
1654659900000|2022-06-08 03:45:00|15.35|13.55|15.26|13.46|15.37|13.57|15.24|13.44|0
1654660200000|2022-06-08 03:50:00|15.25|13.45|15.3|13.5|15.31|13.51|15.25|13.45|0
1654660500000|2022-06-08 03:55:00|15.31|13.51|15.3|13.5|15.32|13.52|15.28|13.48|0
1654660800000|2022-06-08 04:00:00|15.31|13.51|15.33|13.53|15.34|13.54|15.29|13.49|0
1654661100000|2022-06-08 04:05:00|15.32|13.52|15.34|13.54|15.34|13.54|15.3|13.5|0
1654661400000|2022-06-08 04:10:00|15.32|13.52|15.31|13.51|15.34|13.54|15.31|13.51|0
1654661700000|2022-06-08 04:15:00|15.32|13.52|15.31|13.51|15.32|13.52|15.23|13.43|0
1654662000000|2022-06-08 04:20:00|15.3|13.5|15.22|13.42|15.3|13.5|15.2|13.4|0
1654662300000|2022-06-08 04:25:00|15.21|13.41|15.21|13.41|15.26|13.46|15.2|13.4|0
1654662600000|2022-06-08 04:30:00|15.2|13.4|15.23|13.43|15.26|13.46|15.19|13.39|0
1654662900000|2022-06-08 04:35:00|15.22|13.42|15.26|13.46|15.27|13.47|15.22|13.42|0
1654663200000|2022-06-08 04:40:00|15.25|13.45|15.25|13.45|15.27|13.47|15.23|13.43|0
1654663500000|2022-06-08 04:45:00|15.24|13.44|15.24|13.44|15.26|13.46|15.23|13.43|0
1654663800000|2022-06-08 04:50:00|15.25|13.45|15.39|13.59|15.39|13.59|15.25|13.45|0
1654664100000|2022-06-08 04:55:00|15.37|13.57|15.44|13.64|15.45|13.65|15.35|13.55|0
1654664400000|2022-06-08 05:00:00|15.45|13.65|15.33|13.53|15.45|13.65|15.33|13.53|0
1654664700000|2022-06-08 05:05:00|15.34|13.54|15.2|13.4|15.34|13.54|15.2|13.4|0
1654665000000|2022-06-08 05:10:00|15.21|13.41|15.17|13.37|15.21|13.41|15.16|13.36|0
1654665300000|2022-06-08 05:15:00|15.18|13.38|15.24|13.44|15.26|13.46|15.16|13.36|0
1654665600000|2022-06-08 05:20:00|15.26|13.46|15.26|13.46|15.28|13.48|15.17|13.37|0
1654665900000|2022-06-08 05:25:00|15.27|13.47|15.26|13.46|15.33|13.53|15.24|13.44|0
1654666200000|2022-06-08 05:30:00|15.27|13.47|15.11|13.31|15.27|13.47|15.09|13.29|0
1654666500000|2022-06-08 05:35:00|15.12|13.32|15.14|13.34|15.19|13.39|15.12|13.32|0
1654666800000|2022-06-08 05:40:00|15.15|13.35|15.11|13.31|15.15|13.35|15.04|13.24|0
1654667100000|2022-06-08 05:45:00|15.1|13.3|15.12|13.32|15.14|13.34|15.08|13.28|0
1654667400000|2022-06-08 05:50:00|15.11|13.31|15.12|13.32|15.13|13.33|15.09|13.29|0
1654667700000|2022-06-08 05:55:00|15.11|13.31|15.1|13.3|15.19|13.39|15.09|13.29|0
1654668000000|2022-06-08 06:00:00|15.11|13.31|15.16|13.36|15.17|13.37|15.1|13.3|0
1654668300000|2022-06-08 06:05:00|15.15|13.35|15.14|13.34|15.2|13.4|15.11|13.31|0
1654668600000|2022-06-08 06:10:00|15.15|13.35|15.23|13.43|15.23|13.43|15.15|13.35|0
1654668900000|2022-06-08 06:15:00|15.24|13.44|15.19|13.39|15.27|13.47|15.19|13.39|0
1654669200000|2022-06-08 06:20:00|15.18|13.38|15.01|13.21|15.2|13.4|15|13.2|0
1654669500000|2022-06-08 06:25:00|15.02|13.22|15.04|13.24|15.06|13.26|14.97|13.17|0
1654669800000|2022-06-08 06:30:00|15.03|13.23|14.96|13.16|15.04|13.24|14.93|13.13|0
1654670100000|2022-06-08 06:35:00|14.97|13.17|15.01|13.21|15.01|13.21|14.96|13.16|0
1654670400000|2022-06-08 06:40:00|15.02|13.22|15.05|13.25|15.07|13.27|14.98|13.18|0
1654670700000|2022-06-08 06:45:00|15.07|13.27|15.09|13.29|15.09|13.29|15.05|13.25|0
1654671000000|2022-06-08 06:50:00|15.08|13.28|15.17|13.37|15.17|13.37|15.05|13.25|0
1654671300000|2022-06-08 06:55:00|15.18|13.38|15.07|13.27|15.18|13.38|15.07|13.27|0
1654671600000|2022-06-08 07:00:00|15.11|13.31|15.28|13.48|15.31|13.51|15.09|13.29|0
1654671900000|2022-06-08 07:05:00|15.09|13.65|15.31|13.85|15.43|13.96|14.92|13.5|0
1654672200000|2022-06-08 07:10:00|15.33|13.87|15.24|13.79|15.41|13.94|15.22|13.77|0
1654672500000|2022-06-08 07:15:00|15.25|13.8|15.21|13.76|15.29|13.83|15.13|13.69|0
1654672800000|2022-06-08 07:20:00|15.22|13.77|15.21|13.76|15.32|13.86|15.18|13.73|0
1654673100000|2022-06-08 07:25:00|15.22|13.77|15.22|13.77|15.28|13.83|15.15|13.71|0
1654673400000|2022-06-08 07:30:00|15.23|13.78|15.17|13.73|15.25|13.8|15.15|13.71|0
1654673700000|2022-06-08 07:35:00|15.19|13.74|15.13|13.69|15.29|13.84|15.13|13.69|0
1654674000000|2022-06-08 07:40:00|15.12|13.68|15.05|13.62|15.12|13.68|15.01|13.58|0
1654674300000|2022-06-08 07:45:00|15.09|13.65|15.12|13.68|15.14|13.7|15.02|13.59|0
1654674600000|2022-06-08 07:50:00|15.13|13.69|15.09|13.66|15.13|13.69|14.99|13.56|0
1654674900000|2022-06-08 07:55:00|15.08|13.65|15.18|13.73|15.18|13.73|15.05|13.61|0
1654675200000|2022-06-08 08:00:00|15.2|13.75|15.13|13.69|15.24|13.79|15.08|13.65|0
1654675500000|2022-06-08 08:05:00|15.15|13.7|15.14|13.7|15.25|13.8|15.11|13.67|0
1654675800000|2022-06-08 08:10:00|15.13|13.69|15.14|13.7|15.19|13.74|15.07|13.63|0
1654676100000|2022-06-08 08:15:00|15.15|13.71|15.22|13.77|15.32|13.87|15.14|13.7|0
1654676400000|2022-06-08 08:20:00|15.19|13.75|15.17|13.72|15.35|13.89|15.14|13.7|0
1654676700000|2022-06-08 08:25:00|15.15|13.71|15.11|13.67|15.22|13.77|15.1|13.66|0
1654677000000|2022-06-08 08:30:00|15.1|13.66|15.09|13.65|15.14|13.7|15.08|13.64|0
1654677300000|2022-06-08 08:35:00|15.08|13.64|15.05|13.62|15.09|13.65|14.98|13.55|0
1654677600000|2022-06-08 08:40:00|15.07|13.63|15.04|13.61|15.11|13.67|15.04|13.61|0
1654677900000|2022-06-08 08:45:00|15.03|13.6|15.18|13.73|15.23|13.78|15.02|13.59|0
1654678200000|2022-06-08 08:50:00|15.17|13.74|15.15|13.7|15.28|13.82|15.12|13.68|0
1654678500000|2022-06-08 08:55:00|15.16|13.71|15.23|13.78|15.28|13.82|15.16|13.71|0
1654678800000|2022-06-08 09:00:00|15.24|13.79|15.31|13.85|15.32|13.86|15.2|13.75|0
1654679100000|2022-06-08 09:05:00|15.33|13.87|15.44|13.97|15.47|13.99|15.32|13.86|0
1654679400000|2022-06-08 09:10:00|15.45|13.98|15.33|13.87|15.49|14.01|15.29|13.84|0
1654679700000|2022-06-08 09:15:00|15.32|13.86|15.27|13.81|15.38|13.91|15.27|13.81|0
1654680000000|2022-06-08 09:20:00|15.28|13.82|15.28|13.82|15.29|13.83|15.23|13.78|0
1654680300000|2022-06-08 09:25:00|15.26|13.8|15.33|13.87|15.33|13.87|15.2|13.76|0
1654680600000|2022-06-08 09:30:00|15.34|13.88|15.27|13.81|15.34|13.88|15.21|13.76|0
1654680900000|2022-06-08 09:35:00|15.26|13.83|15.26|13.81|15.32|13.86|15.2|13.75|0
1654681200000|2022-06-08 09:40:00|15.27|13.82|15.19|13.74|15.32|13.86|15.15|13.7|0
1654681500000|2022-06-08 09:45:00|15.18|13.75|15.2|13.75|15.2|13.75|15.13|13.69|0
1654681800000|2022-06-08 09:50:00|15.21|13.76|15.21|13.76|15.23|13.78|15.15|13.71|0
1654682100000|2022-06-08 09:55:00|15.22|13.77|15.23|13.78|15.24|13.79|15.18|13.74|0
1654682400000|2022-06-08 10:00:00|15.24|13.79|15.32|13.86|15.39|13.92|15.24|13.79|0
1654682700000|2022-06-08 10:05:00|15.31|13.85|15.32|13.86|15.51|14.03|15.3|13.84|0
1654683000000|2022-06-08 10:10:00|15.34|13.88|15.33|13.87|15.35|13.89|15.26|13.81|0
1654683300000|2022-06-08 10:15:00|15.34|13.88|15.32|13.86|15.34|13.88|15.24|13.79|0
1654683600000|2022-06-08 10:20:00|15.31|13.85|15.29|13.84|15.34|13.88|15.25|13.8|0
1654683900000|2022-06-08 10:25:00|15.31|13.85|15.32|13.86|15.34|13.88|15.26|13.81|0
1654684200000|2022-06-08 10:30:00|15.33|13.87|15.36|13.89|15.38|13.91|15.29|13.84|0
1654684500000|2022-06-08 10:35:00|15.35|13.88|15.25|13.8|15.37|13.9|15.24|13.79|0
1654684800000|2022-06-08 10:40:00|15.26|13.81|15.23|13.78|15.27|13.81|15.19|13.75|0
1654685100000|2022-06-08 10:45:00|15.24|13.79|15.11|13.67|15.28|13.82|15.11|13.67|0
1654685400000|2022-06-08 10:50:00|15.1|13.66|14.96|13.53|15.18|13.73|14.94|13.51|0
1654685700000|2022-06-08 10:55:00|14.97|13.54|15|13.57|15.02|13.59|14.95|13.52|0
1654686000000|2022-06-08 11:00:00|15.01|13.58|15.21|13.76|15.21|13.76|15.01|13.58|0
1654686300000|2022-06-08 11:05:00|15.2|13.75|15.17|13.72|15.24|13.79|15.17|13.72|0
1654686600000|2022-06-08 11:10:00|15.18|13.73|15.01|13.58|15.19|13.74|14.99|13.57|0
1654686900000|2022-06-08 11:15:00|15.04|13.6|15.18|13.73|15.19|13.74|15.02|13.59|0
1654687200000|2022-06-08 11:20:00|15.19|13.74|15.19|13.75|15.23|13.78|15.15|13.71|0
1654687500000|2022-06-08 11:25:00|15.2|13.74|15.14|13.7|15.2|13.74|15.14|13.7|0
1654687800000|2022-06-08 11:30:00|15.1|13.66|15|13.57|15.13|13.69|14.96|13.53|0
1654688100000|2022-06-08 11:35:00|14.99|13.56|14.66|13.26|15.02|13.59|12.74|11.34|0
1654688400000|2022-06-08 11:40:00|14.7|13.3|14.85|13.44|14.88|13.46|14.7|13.3|0
1654688700000|2022-06-08 11:45:00|14.86|13.43|14.94|13.52|14.94|13.52|14.83|13.41|0
1654689000000|2022-06-08 11:50:00|14.95|13.53|15|13.57|15.01|13.58|14.95|13.53|0
1654689300000|2022-06-08 11:55:00|15.01|13.58|15|13.57|15.01|13.58|14.95|13.52|0
1654689600000|2022-06-08 12:00:00|15.01|13.58|15.03|13.6|15.1|13.66|14.99|13.56|0
1654689900000|2022-06-08 12:05:00|15.04|13.61|15.02|13.59|15.04|13.61|14.95|13.52|0
1654690200000|2022-06-08 12:10:00|14.99|13.56|14.96|13.54|15.04|13.61|14.88|13.46|0
1654690500000|2022-06-08 12:15:00|14.98|13.55|15.01|13.58|15.07|13.64|14.98|13.55|0
1654690800000|2022-06-08 12:20:00|15.02|13.59|15.19|13.74|15.2|13.75|15.01|13.58|0
1654691100000|2022-06-08 12:25:00|15.21|13.76|15.21|13.76|15.26|13.81|15.15|13.71|0
1654691400000|2022-06-08 12:30:00|15.23|13.78|15.4|13.94|15.49|14.01|15.22|13.77|0
1654691700000|2022-06-08 12:35:00|15.41|13.97|15.2|13.75|15.44|13.97|15.01|13.58|0
1654692000000|2022-06-08 12:40:00|15.21|13.76|15.1|13.66|15.32|13.86|15.1|13.66|0
1654692300000|2022-06-08 12:45:00|15.11|13.67|15.26|13.81|15.26|13.81|15.08|13.64|0
1654692600000|2022-06-08 12:50:00|15.27|13.82|15.4|13.93|15.43|13.96|15.2|13.75|0
1654692900000|2022-06-08 12:55:00|15.41|13.94|15.3|13.85|15.43|13.96|15.17|13.73|0
1654693200000|2022-06-08 13:00:00|15.31|13.86|15.32|13.86|15.52|14.04|15.3|13.85|0
1654693500000|2022-06-08 13:05:00|15.33|13.87|15.23|13.78|15.34|13.88|15.2|13.75|0
1654693800000|2022-06-08 13:10:00|15.26|13.81|15.19|13.74|15.32|13.86|15.16|13.72|0
1654694100000|2022-06-08 13:15:00|15.18|13.75|15.25|13.8|15.29|13.83|15.18|13.74|0
1654694400000|2022-06-08 13:20:00|15.26|13.81|15.23|13.78|15.3|13.84|15.2|13.75|0
1654694700000|2022-06-08 13:25:00|15.22|13.77|15.14|13.7|15.22|13.77|15.1|13.67|0
1654695000000|2022-06-08 13:30:00|15.13|13.69|15.37|13.91|15.68|14.19|15.13|13.69|0
1654695300000|2022-06-08 13:35:00|15.38|13.98|15.05|13.62|15.45|13.98|14.97|13.55|0
1654695600000|2022-06-08 13:40:00|15.04|13.61|15.22|13.77|15.27|13.82|15.04|13.61|0
1654695900000|2022-06-08 13:45:00|15.2|13.75|14.58|13.18|15.21|13.76|14.45|13.05|0
1654696200000|2022-06-08 13:50:00|14.57|13.17|14.34|12.94|14.88|13.46|14.32|12.92|0
1654696500000|2022-06-08 13:55:00|14.36|12.96|14.46|13.06|14.49|13.09|14.29|12.89|0
1654696800000|2022-06-08 14:00:00|14.44|13.04|14.58|13.18|14.77|13.36|14.41|13.01|0
1654697100000|2022-06-08 14:05:00|14.61|13.21|14.58|13.18|14.66|13.26|14.49|13.09|0
1654697400000|2022-06-08 14:10:00|14.59|13.19|15.25|13.8|15.25|13.8|14.59|13.19|0
1654697700000|2022-06-08 14:15:00|15.28|13.82|14.97|13.55|15.36|13.9|14.97|13.55|0
1654698000000|2022-06-08 14:20:00|14.95|13.53|14.65|13.25|14.95|13.53|14.63|13.23|0
1654698300000|2022-06-08 14:25:00|14.7|13.3|14.88|13.47|14.88|13.47|14.66|13.26|0
1654698600000|2022-06-08 14:30:00|14.89|13.46|14.65|13.25|14.97|13.54|14.57|13.17|0
1654698900000|2022-06-08 14:35:00|14.63|13.23|14.66|13.26|14.69|13.29|14.49|13.09|0
1654699200000|2022-06-08 14:40:00|14.65|13.25|14.75|13.35|15.04|13.61|14.54|13.14|0
1654699500000|2022-06-08 14:45:00|14.74|13.34|14.62|13.22|14.74|13.34|14.54|13.14|0
1654699800000|2022-06-08 14:50:00|14.6|13.2|14.63|13.23|14.7|13.3|14.52|13.12|0
1654700100000|2022-06-08 14:55:00|14.64|13.24|14.85|13.44|14.97|13.55|14.62|13.22|0
1654700400000|2022-06-08 15:00:00|14.83|13.42|14.91|13.49|15.02|13.59|14.8|13.39|0
1654700700000|2022-06-08 15:05:00|14.94|13.52|14.81|13.4|14.94|13.52|14.78|13.37|0
1654701000000|2022-06-08 15:10:00|14.8|13.39|14.55|13.15|14.88|13.47|14.54|13.14|0
1654701300000|2022-06-08 15:15:00|14.5|13.1|14.28|12.88|14.67|13.27|14.21|12.81|0
1654701600000|2022-06-08 15:20:00|14.27|12.87|14.39|12.99|14.41|13.01|14.23|12.83|0
1654701900000|2022-06-08 15:25:00|14.4|13|14.32|12.92|14.41|13.01|14.27|12.87|0
1654702200000|2022-06-08 15:30:00|14.31|12.91|14.3|12.9|14.38|12.98|14.23|12.83|0
1654702500000|2022-06-08 15:35:00|14.28|12.88|14.27|12.87|14.34|12.94|14.23|12.83|0
1654702800000|2022-06-08 15:40:00|14.26|12.86|14.53|13.13|14.55|13.15|14.15|12.75|0
1654703100000|2022-06-08 15:45:00|14.49|13.09|14.21|12.81|14.51|13.11|14.11|12.71|0
1654703400000|2022-06-08 15:50:00|14.22|12.82|14.18|12.78|14.22|12.82|14.1|12.7|0
1654703700000|2022-06-08 15:55:00|14.16|12.76|14.24|12.84|14.28|12.88|14.12|12.72|0
1654704000000|2022-06-08 16:00:00|14.26|12.86|14.17|12.77|14.33|12.93|14.04|12.64|0
1654704300000|2022-06-08 16:05:00|14.19|12.79|14.27|12.87|14.38|12.98|14.16|12.76|0
1654704600000|2022-06-08 16:10:00|14.25|12.85|14.2|12.8|14.29|12.89|14.18|12.78|0
1654704900000|2022-06-08 16:15:00|14.19|12.79|14.23|12.83|14.34|12.94|14.19|12.79|0
1654705200000|2022-06-08 16:20:00|14.21|12.81|14.47|13.07|14.54|13.14|14.2|12.8|0
1654705500000|2022-06-08 16:25:00|14.46|13.06|14.57|13.17|14.78|13.37|14.46|13.06|0
1654705800000|2022-06-08 16:30:00|14.58|13.18|14.89|13.47|14.98|13.55|14.57|13.17|0
1654706100000|2022-06-08 16:35:00|14.87|13.46|15.29|13.84|15.29|13.84|14.86|13.45|0
1654706400000|2022-06-08 16:40:00|15.3|13.85|15.53|14.05|15.53|14.05|15.21|13.76|0
1654706700000|2022-06-08 16:45:00|15.54|14.06|15.27|13.81|15.61|14.12|15.25|13.8|0
1654707000000|2022-06-08 16:50:00|15.28|13.82|15.16|13.71|15.32|13.86|14.54|13.14|0
1654707300000|2022-06-08 16:55:00|15.17|13.72|15.01|13.58|15.22|13.77|15|13.57|0
1654707600000|2022-06-08 17:00:00|15|13.57|15.31|13.85|15.37|13.91|15|13.57|0
1654707900000|2022-06-08 17:05:00|15.33|13.87|15.12|13.68|15.35|13.89|15.09|13.65|0
1654708200000|2022-06-08 17:10:00|15.13|13.69|15.19|13.75|15.35|13.89|15.1|13.66|0
1654708500000|2022-06-08 17:15:00|15.2|13.76|15.07|13.64|15.29|13.84|15.05|13.62|0
1654708800000|2022-06-08 17:20:00|15.11|13.67|15.22|13.77|15.25|13.79|15.1|13.66|0
1654709100000|2022-06-08 17:25:00|15.2|13.75|15.25|13.79|15.38|13.91|15.08|13.65|0
1654709400000|2022-06-08 17:30:00|15.26|13.8|15.51|14.03|15.6|14.12|15.23|13.78|0
1654709700000|2022-06-08 17:35:00|15.5|14.02|15.74|14.24|15.75|14.25|15.5|14.02|0
1654710000000|2022-06-08 17:40:00|15.75|14.25|15.34|13.88|15.75|14.25|15.33|13.87|0
1654710300000|2022-06-08 17:45:00|15.37|13.91|15.26|13.81|15.43|13.96|15.19|13.74|0
1654710600000|2022-06-08 17:50:00|15.25|13.8|15.32|13.86|15.46|13.99|15.21|13.76|0
1654710900000|2022-06-08 17:55:00|15.33|13.87|15.38|13.91|15.41|13.94|15.18|13.74|0
1654711200000|2022-06-08 18:00:00|15.4|13.93|15.29|13.83|15.4|13.93|15.17|13.73|0
1654711500000|2022-06-08 18:05:00|15.27|13.81|15.29|13.83|15.37|13.9|15.17|13.73|0
1654711800000|2022-06-08 18:10:00|15.28|13.82|15.3|13.84|15.45|13.98|15.21|13.76|0
1654712100000|2022-06-08 18:15:00|15.28|13.82|15.41|13.94|15.51|14.03|15.24|13.79|0
1654712400000|2022-06-08 18:20:00|15.42|13.95|15.41|13.94|15.53|14.05|15.31|13.85|0
1654712700000|2022-06-08 18:25:00|15.42|13.95|15.62|14.13|15.81|14.3|15.35|13.89|0
1654713000000|2022-06-08 18:30:00|15.64|14.15|15.7|14.21|15.71|14.22|15.45|13.98|0
1654713300000|2022-06-08 18:35:00|15.71|14.22|15.68|14.19|15.86|14.35|15.64|14.15|0
1654713600000|2022-06-08 18:40:00|15.67|14.18|15.38|13.91|15.67|14.18|15.34|13.87|0
1654713900000|2022-06-08 18:45:00|15.39|13.92|15.39|13.92|15.45|13.98|15.26|13.81|0
1654714200000|2022-06-08 18:50:00|15.38|13.91|15.52|14.04|15.52|14.04|15.37|13.9|0
1654714500000|2022-06-08 18:55:00|15.53|14.05|15.49|14.01|15.56|14.08|15.44|13.97|0
1654714800000|2022-06-08 19:00:00|15.5|14.02|15.58|14.1|15.71|14.21|15.5|14.02|0
1654715100000|2022-06-08 19:05:00|15.59|14.11|15.69|14.2|15.85|14.34|15.53|14.05|0
1654715400000|2022-06-08 19:10:00|15.73|14.23|15.39|13.93|15.74|14.24|15.35|13.89|0
1654715700000|2022-06-08 19:15:00|15.4|13.94|15.28|13.82|15.44|13.97|15.15|13.71|0
1654716000000|2022-06-08 19:20:00|15.27|13.83|15.03|13.6|15.31|13.85|14.99|13.57|0
1654716300000|2022-06-08 19:25:00|15.02|13.59|15.06|13.62|15.1|13.66|14.94|13.52|0
1654716600000|2022-06-08 19:30:00|15.04|13.6|14.91|13.49|15.13|13.69|14.86|13.45|0
1654716900000|2022-06-08 19:35:00|14.9|13.48|14.84|13.43|15.18|13.74|14.77|13.36|0
1654717200000|2022-06-08 19:40:00|14.85|13.44|14.96|13.53|14.99|13.56|14.85|13.44|0
1654717500000|2022-06-08 19:45:00|14.93|13.51|15.38|13.92|15.39|13.93|14.93|13.51|0
1654717800000|2022-06-08 19:50:00|15.37|13.91|15.3|13.84|15.46|13.98|15.09|13.66|0
1654718100000|2022-06-08 19:55:00|15.28|13.82|15.27|13.81|15.39|13.92|15.15|13.71|0
1654718400000|2022-06-08 20:00:00|15.22|13.77|15.06|13.63|15.29|13.83|14.97|13.55|0
1654718700000|2022-06-08 20:05:00|15.05|13.62|14.98|13.56|15.09|13.66|14.96|13.54|0
1654719000000|2022-06-08 20:10:00|14.99|13.57|14.84|13.43|14.99|13.57|14.84|13.43|0
1654719300000|2022-06-08 20:15:00|15.05|13.25|15.1|13.3|15.14|13.34|15.05|13.25|0
1654719600000|2022-06-08 20:20:00|15.11|13.31|15.06|13.26|15.12|13.32|15.04|13.24|0
1654719900000|2022-06-08 20:25:00|15.07|13.27|15.06|13.26|15.07|13.27|15.04|13.24|0
1654720200000|2022-06-08 20:30:00|15.05|13.25|15.03|13.23|15.06|13.26|15.01|13.21|0
1654720500000|2022-06-08 20:35:00|15.02|13.22|15.04|13.24|15.05|13.25|15.01|13.21|0
1654720800000|2022-06-08 20:40:00|15.05|13.25|15.08|13.28|15.09|13.29|15.05|13.25|0
1654721100000|2022-06-08 20:45:00|15.06|13.26|15.1|13.3|15.1|13.3|15.06|13.26|0
1654721400000|2022-06-08 20:50:00|15.09|13.29|15.06|13.26|15.1|13.3|15.04|13.24|0
1654721700000|2022-06-08 20:55:00|15.05|13.25|15.25|13.45|15.25|13.45|15.05|13.25|0
1654722000000|2022-06-08 21:00:00|15.24|13.44|15.22|13.42|15.25|13.45|15.22|13.42|0
1654722300000|2022-06-08 21:05:00|15.21|13.41|15.21|13.41|15.22|13.42|15.21|13.41|0
1654722600000|2022-06-08 21:10:00|15.2|13.4|15.2|13.4|15.2|13.4|15.2|13.4|0
1654722900000|2022-06-08 21:15:00|15.19|13.39|15.2|13.4|15.2|13.4|15.19|13.39|0
1654723200000|2022-06-08 21:20:00|15.19|13.39|15.21|13.41|15.22|13.42|15.19|13.39|0
1654723500000|2022-06-08 21:25:00|15.2|13.4|15.2|13.4|15.2|13.4|15.2|13.4|0
1654723800000|2022-06-08 21:30:00|15.21|13.41|15.23|13.43|15.23|13.43|15.21|13.41|0
1654724100000|2022-06-08 21:35:00|15.22|13.42|15.22|13.42|15.23|13.43|15.22|13.42|0
1654724700000|2022-06-08 21:45:00|15.23|13.43|15.23|13.43|15.23|13.43|15.23|13.43|0
1654725000000|2022-06-08 21:50:00|15.22|13.42|15.22|13.42|15.22|13.42|15.21|13.41|0
1654725300000|2022-06-08 21:55:00|15.21|13.41|15.21|13.41|15.22|13.42|15.21|13.41|0
1654725600000|2022-06-08 22:00:00|15.24|13.44|15.34|13.54|15.34|13.54|15.22|13.42|0
1654725900000|2022-06-08 22:05:00|15.33|13.53|15.29|13.49|15.33|13.53|15.29|13.49|0
1654726200000|2022-06-08 22:10:00|15.3|13.5|15.28|13.48|15.31|13.51|15.27|13.47|0
1654726500000|2022-06-08 22:15:00|15.27|13.47|15.27|13.47|15.27|13.47|15.25|13.45|0
1654726800000|2022-06-08 22:20:00|15.26|13.46|15.28|13.48|15.29|13.49|15.23|13.43|0
1654727100000|2022-06-08 22:25:00|15.27|13.47|15.22|13.42|15.27|13.47|15.2|13.4|0
1654727400000|2022-06-08 22:30:00|15.21|13.41|15.18|13.38|15.21|13.41|15.16|13.36|0
1654727700000|2022-06-08 22:35:00|15.19|13.39|15.17|13.37|15.23|13.43|15.16|13.36|0
1654728000000|2022-06-08 22:40:00|15.16|13.36|15.17|13.37|15.18|13.38|15.16|13.36|0
1654728300000|2022-06-08 22:45:00|15.16|13.36|15.16|13.36|15.19|13.39|15.16|13.36|0
1654728600000|2022-06-08 22:50:00|15.17|13.37|15.12|13.32|15.17|13.37|15.12|13.32|0
1654728900000|2022-06-08 22:55:00|15.11|13.31|15.12|13.32|15.13|13.33|15.1|13.3|0
1654729200000|2022-06-08 23:00:00|15.13|13.33|15.12|13.32|15.14|13.34|15.09|13.29|0
1654729500000|2022-06-08 23:05:00|15.13|13.33|15.12|13.32|15.13|13.33|15.09|13.29|0
1654729800000|2022-06-08 23:10:00|15.11|13.31|15.09|13.29|15.12|13.32|15.09|13.29|0
1654730100000|2022-06-08 23:15:00|15.08|13.28|15.08|13.28|15.09|13.29|15.08|13.28|0
1654730400000|2022-06-08 23:20:00|15.07|13.27|15.1|13.3|15.1|13.3|15.07|13.27|0
1654730700000|2022-06-08 23:25:00|15.11|13.31|15.15|13.35|15.17|13.37|15.11|13.31|0
1654731000000|2022-06-08 23:30:00|15.16|13.36|15.09|13.29|15.16|13.36|15.06|13.26|0
1654731300000|2022-06-08 23:35:00|15.1|13.3|15.15|13.35|15.15|13.35|15.1|13.3|0
1654731600000|2022-06-08 23:40:00|15.16|13.36|15.11|13.31|15.18|13.38|15.09|13.29|0
1654731900000|2022-06-08 23:45:00|15.1|13.3|15.08|13.28|15.1|13.3|15.07|13.27|0
1654732200000|2022-06-08 23:50:00|15.06|13.26|15.18|13.38|15.18|13.38|15.06|13.26|0
1654732500000|2022-06-08 23:55:00|15.17|13.37|15.12|13.32|15.19|13.39|15.12|13.32|0
1654732800000|2022-06-09 00:00:00|15.08|13.28|15.22|13.42|15.23|13.43|15|13.2|0
1654733100000|2022-06-09 00:05:00|15.23|13.43|15.2|13.4|15.25|13.45|15.15|13.35|0
1654733400000|2022-06-09 00:10:00|15.19|13.39|15.2|13.4|15.26|13.46|15.15|13.35|0
1654733700000|2022-06-09 00:15:00|15.22|13.42|15.29|13.49|15.36|13.56|15.2|13.4|0
1654734000000|2022-06-09 00:20:00|15.28|13.48|15.18|13.38|15.32|13.52|15.15|13.35|0
1654734300000|2022-06-09 00:25:00|15.19|13.39|15.19|13.39|15.24|13.44|15.18|13.38|0
1654734600000|2022-06-09 00:30:00|15.18|13.38|15.2|13.4|15.28|13.48|15.17|13.37|0
1654734900000|2022-06-09 00:35:00|15.19|13.39|15.32|13.52|15.37|13.57|15.17|13.37|0
1654735200000|2022-06-09 00:40:00|15.33|13.53|15.48|13.68|15.53|13.73|15.33|13.53|0
1654735500000|2022-06-09 00:45:00|15.47|13.67|15.41|13.61|15.49|13.69|15.4|13.6|0
1654735800000|2022-06-09 00:50:00|15.39|13.59|15.42|13.62|15.44|13.64|15.37|13.57|0
1654736100000|2022-06-09 00:55:00|15.43|13.63|15.47|13.67|15.49|13.69|15.4|13.6|0
1654736400000|2022-06-09 01:00:00|15.48|13.68|15.49|13.69|15.53|13.73|15.42|13.62|0
1654736700000|2022-06-09 01:05:00|15.5|13.7|15.44|13.64|15.52|13.72|15.44|13.64|0
1654737000000|2022-06-09 01:10:00|15.45|13.65|15.43|13.63|15.5|13.7|15.36|13.56|0
1654737300000|2022-06-09 01:15:00|15.41|13.61|15.44|13.64|15.49|13.69|15.37|13.57|0
1654737600000|2022-06-09 01:20:00|15.43|13.63|15.47|13.67|15.47|13.67|15.42|13.62|0
1654737900000|2022-06-09 01:25:00|15.46|13.66|15.58|13.78|15.61|13.81|15.46|13.66|0
1654738200000|2022-06-09 01:30:00|15.59|13.79|15.48|13.68|15.61|13.81|15.47|13.67|0
1654738500000|2022-06-09 01:35:00|15.47|13.67|15.75|13.95|15.75|13.95|15.46|13.66|0
1654738800000|2022-06-09 01:40:00|15.74|13.94|15.7|13.9|15.76|13.96|15.65|13.85|0
1654739100000|2022-06-09 01:45:00|15.72|13.92|15.71|13.91|15.79|13.99|15.7|13.9|0
1654739400000|2022-06-09 01:50:00|15.72|13.92|15.65|13.85|15.72|13.92|15.63|13.83|0
1654739700000|2022-06-09 01:55:00|15.66|13.86|15.65|13.85|15.67|13.87|15.63|13.83|0
1654740000000|2022-06-09 02:00:00|15.66|13.86|15.62|13.82|15.66|13.86|15.61|13.81|0
1654740300000|2022-06-09 02:05:00|15.61|13.81|15.54|13.74|15.62|13.82|15.54|13.74|0
1654740600000|2022-06-09 02:10:00|15.55|13.75|15.51|13.71|15.56|13.76|15.48|13.68|0
1654740900000|2022-06-09 02:15:00|15.5|13.7|15.58|13.78|15.62|13.82|15.49|13.69|0
1654741200000|2022-06-09 02:20:00|15.57|13.77|15.65|13.85|15.67|13.87|15.57|13.77|0
1654741500000|2022-06-09 02:25:00|15.64|13.84|15.64|13.84|15.68|13.88|15.63|13.83|0
1654741800000|2022-06-09 02:30:00|15.65|13.85|15.57|13.77|15.67|13.87|15.57|13.77|0
1654742100000|2022-06-09 02:35:00|15.58|13.78|15.53|13.73|15.58|13.78|15.52|13.72|0
1654742400000|2022-06-09 02:40:00|15.52|13.72|15.56|13.76|15.58|13.78|15.52|13.72|0
1654742700000|2022-06-09 02:45:00|15.55|13.75|15.46|13.66|15.56|13.76|15.45|13.65|0
1654743000000|2022-06-09 02:50:00|15.47|13.67|15.46|13.66|15.53|13.73|15.46|13.66|0
1654743300000|2022-06-09 02:55:00|15.45|13.65|15.48|13.68|15.52|13.72|15.45|13.65|0
1654743600000|2022-06-09 03:00:00|15.47|13.67|15.43|13.63|15.5|13.7|15.39|13.59|0
1654743900000|2022-06-09 03:05:00|15.44|13.64|15.48|13.68|15.48|13.68|15.44|13.64|0
1654744200000|2022-06-09 03:10:00|15.49|13.69|15.5|13.7|15.5|13.7|15.48|13.68|0
1654744500000|2022-06-09 03:15:00|15.49|13.69|15.45|13.65|15.55|13.75|15.45|13.65|0
1654744800000|2022-06-09 03:20:00|15.44|13.64|15.45|13.65|15.49|13.69|15.42|13.62|0
1654745100000|2022-06-09 03:25:00|15.46|13.66|15.42|13.62|15.46|13.66|15.41|13.61|0
1654745400000|2022-06-09 03:30:00|15.43|13.63|15.46|13.66|15.46|13.66|15.41|13.61|0
1654745700000|2022-06-09 03:35:00|15.45|13.65|15.46|13.66|15.46|13.66|15.44|13.64|0
1654746000000|2022-06-09 03:40:00|15.45|13.65|15.4|13.6|15.49|13.69|15.39|13.59|0
1654746300000|2022-06-09 03:45:00|15.39|13.59|15.34|13.54|15.44|13.64|15.33|13.53|0
1654746600000|2022-06-09 03:50:00|15.33|13.53|15.32|13.52|15.33|13.53|15.27|13.47|0
1654746900000|2022-06-09 03:55:00|15.31|13.51|15.33|13.53|15.34|13.54|15.31|13.51|0
1654747200000|2022-06-09 04:00:00|15.32|13.52|15.3|13.5|15.34|13.54|15.29|13.49|0
1654747500000|2022-06-09 04:05:00|15.29|13.49|15.34|13.54|15.34|13.54|15.29|13.49|0
1654747800000|2022-06-09 04:10:00|15.33|13.53|15.31|13.51|15.36|13.56|15.29|13.49|0
1654748100000|2022-06-09 04:15:00|15.3|13.5|15.32|13.52|15.33|13.53|15.29|13.49|0
1654748400000|2022-06-09 04:20:00|15.31|13.51|15.32|13.52|15.33|13.53|15.3|13.5|0
1654748700000|2022-06-09 04:25:00|15.31|13.51|15.31|13.51|15.33|13.53|15.29|13.49|0
1654749000000|2022-06-09 04:30:00|15.3|13.5|15.29|13.49|15.31|13.51|15.28|13.48|0
1654749300000|2022-06-09 04:35:00|15.3|13.5|15.33|13.53|15.34|13.54|15.3|13.5|0
1654749600000|2022-06-09 04:40:00|15.34|13.54|15.32|13.52|15.35|13.55|15.32|13.52|0
1654749900000|2022-06-09 04:45:00|15.33|13.53|15.33|13.53|15.37|13.57|15.33|13.53|0
1654750200000|2022-06-09 04:50:00|15.34|13.54|15.29|13.49|15.34|13.54|15.29|13.49|0
1654750500000|2022-06-09 04:55:00|15.3|13.5|15.32|13.52|15.34|13.54|15.29|13.49|0
1654750800000|2022-06-09 05:00:00|15.36|13.56|15.34|13.54|15.39|13.59|15.28|13.48|0
1654751100000|2022-06-09 05:05:00|15.32|13.52|15.17|13.37|15.32|13.52|15.17|13.37|0
1654751400000|2022-06-09 05:10:00|15.16|13.36|15.24|13.44|15.24|13.44|15.13|13.33|0
1654751700000|2022-06-09 05:15:00|15.25|13.45|15.27|13.47|15.28|13.48|15.22|13.42|0
1654752000000|2022-06-09 05:20:00|15.28|13.48|15.3|13.5|15.34|13.54|15.25|13.45|0
1654752300000|2022-06-09 05:25:00|15.29|13.49|15.22|13.42|15.29|13.49|15.21|13.41|0
1654752600000|2022-06-09 05:30:00|15.21|13.41|15.26|13.46|15.3|13.5|15.15|13.35|0
1654752900000|2022-06-09 05:35:00|15.27|13.47|15.42|13.62|15.42|13.62|15.25|13.45|0
1654753200000|2022-06-09 05:40:00|15.41|13.61|15.48|13.68|15.55|13.75|15.38|13.58|0
1654753500000|2022-06-09 05:45:00|15.49|13.69|15.46|13.66|15.57|13.77|15.45|13.65|0
1654753800000|2022-06-09 05:50:00|15.45|13.65|15.56|13.76|15.56|13.76|15.43|13.63|0
1654754100000|2022-06-09 05:55:00|15.55|13.75|15.59|13.79|15.6|13.8|15.54|13.74|0
1654754400000|2022-06-09 06:00:00|15.63|13.83|15.56|13.76|15.69|13.89|15.5|13.7|0
1654754700000|2022-06-09 06:05:00|15.55|13.75|15.49|13.69|15.68|13.88|15.48|13.68|0
1654755000000|2022-06-09 06:10:00|15.48|13.68|15.51|13.71|15.63|13.83|15.46|13.66|0
1654755300000|2022-06-09 06:15:00|15.5|13.7|15.57|13.77|15.57|13.77|15.49|13.69|0
1654755600000|2022-06-09 06:20:00|15.59|13.79|15.56|13.76|15.6|13.8|15.54|13.74|0
1654755900000|2022-06-09 06:25:00|15.55|13.75|15.6|13.8|15.65|13.85|15.55|13.75|0
1654756200000|2022-06-09 06:30:00|15.57|13.77|15.54|13.74|15.61|13.81|15.52|13.72|0
1654756500000|2022-06-09 06:35:00|15.52|13.72|15.47|13.67|15.52|13.72|15.42|13.62|0
1654756800000|2022-06-09 06:40:00|15.46|13.66|15.48|13.68|15.55|13.75|15.42|13.62|0
1654757100000|2022-06-09 06:45:00|15.49|13.69|15.43|13.63|15.5|13.7|15.39|13.59|0
1654757400000|2022-06-09 06:50:00|15.44|13.64|15.34|13.54|15.44|13.64|15.34|13.54|0
1654757700000|2022-06-09 06:55:00|15.33|13.53|15.26|13.46|15.33|13.53|15.26|13.46|0
1654758000000|2022-06-09 07:00:00|15.25|13.45|15.21|13.41|15.47|13.67|15.19|13.39|0
1654758300000|2022-06-09 07:05:00|15.04|13.6|14.88|13.47|15.08|13.64|14.86|13.45|0
1654758600000|2022-06-09 07:10:00|14.89|13.48|15.06|13.62|15.06|13.62|14.85|13.44|0
1654758900000|2022-06-09 07:15:00|15.07|13.63|15.06|13.63|15.13|13.69|14.99|13.56|0
1654759200000|2022-06-09 07:20:00|15.08|13.64|14.92|13.5|15.09|13.65|14.86|13.44|0
1654759500000|2022-06-09 07:25:00|14.91|13.49|14.92|13.5|14.97|13.54|14.88|13.46|0
1654759800000|2022-06-09 07:30:00|14.91|13.49|15.36|13.9|15.43|13.96|14.91|13.49|0
1654760100000|2022-06-09 07:35:00|15.37|13.91|15.27|13.82|15.43|13.96|15.25|13.8|0
1654760400000|2022-06-09 07:40:00|15.26|13.81|15.22|13.77|15.33|13.87|15.19|13.74|0
1654760700000|2022-06-09 07:45:00|15.23|13.78|15.15|13.71|15.24|13.79|15.09|13.65|0
1654761000000|2022-06-09 07:50:00|15.14|13.7|15|13.57|15.14|13.7|14.94|13.52|0
1654761300000|2022-06-09 07:55:00|15.01|13.58|15.01|13.58|15.08|13.65|14.97|13.55|0
1654761600000|2022-06-09 08:00:00|15.05|13.62|15.09|13.65|15.17|13.72|15.02|13.59|0
1654761900000|2022-06-09 08:05:00|15.1|13.66|15.18|13.73|15.29|13.84|15.08|13.64|0
1654762200000|2022-06-09 08:10:00|15.19|13.74|15.19|13.74|15.25|13.8|15.14|13.7|0
1654762500000|2022-06-09 08:15:00|15.15|13.75|15.14|13.7|15.19|13.75|15.11|13.67|0
1654762800000|2022-06-09 08:20:00|15.15|13.71|15.06|13.63|15.22|13.77|15.05|13.62|0
1654763100000|2022-06-09 08:25:00|15.08|13.64|15.04|13.61|15.11|13.67|15.03|13.6|0
1654763400000|2022-06-09 08:30:00|15.05|13.62|14.93|13.5|15.19|13.74|14.91|13.49|0
1654763700000|2022-06-09 08:35:00|14.94|13.51|14.9|13.48|14.94|13.51|14.79|13.38|0
1654764000000|2022-06-09 08:40:00|14.89|13.47|14.89|13.47|14.92|13.5|14.84|13.42|0
1654764300000|2022-06-09 08:45:00|14.88|13.46|14.59|13.19|14.88|13.46|14.59|13.19|0
1654764600000|2022-06-09 08:50:00|14.57|13.17|14.6|13.2|14.8|13.39|14.5|13.1|0
1654764900000|2022-06-09 08:55:00|14.59|13.19|14.46|13.06|14.63|13.23|14.45|13.05|0
1654765200000|2022-06-09 09:00:00|14.47|13.07|14.47|13.07|14.51|13.11|14.44|13.04|0
1654765500000|2022-06-09 09:05:00|14.48|13.08|14.49|13.09|14.55|13.15|14.44|13.04|0
1654765800000|2022-06-09 09:10:00|14.5|13.1|14.57|13.17|14.57|13.17|14.48|13.08|0
1654766100000|2022-06-09 09:15:00|14.56|13.16|14.59|13.19|14.62|13.22|14.53|13.13|0
1654766400000|2022-06-09 09:20:00|14.6|13.2|14.59|13.19|14.63|13.23|14.57|13.17|0
1654766700000|2022-06-09 09:25:00|14.57|13.17|14.6|13.2|14.61|13.21|14.54|13.14|0
1654767000000|2022-06-09 09:30:00|14.58|13.18|14.51|13.11|14.6|13.2|14.49|13.09|0
1654767300000|2022-06-09 09:35:00|14.52|13.12|14.5|13.1|14.52|13.12|14.46|13.06|0
1654767600000|2022-06-09 09:40:00|14.49|13.09|14.6|13.2|14.62|13.22|14.49|13.09|0
1654767900000|2022-06-09 09:45:00|14.58|13.18|14.55|13.15|14.61|13.21|14.55|13.15|0
1654768200000|2022-06-09 09:50:00|14.56|13.16|14.57|13.17|14.6|13.2|14.5|13.1|0
1654768500000|2022-06-09 09:55:00|14.58|13.18|14.62|13.22|14.7|13.3|14.57|13.17|0
1654768800000|2022-06-09 10:00:00|14.61|13.21|14.64|13.24|14.64|13.24|14.57|13.17|0
1654769100000|2022-06-09 10:05:00|14.63|13.23|14.65|13.25|14.66|13.26|14.59|13.19|0
1654769400000|2022-06-09 10:10:00|14.64|13.24|14.61|13.21|14.74|13.33|14.61|13.21|0
1654769700000|2022-06-09 10:15:00|14.62|13.22|14.49|13.09|14.63|13.23|14.47|13.07|0
1654770000000|2022-06-09 10:20:00|14.5|13.1|14.29|12.89|14.5|13.1|14.26|12.86|0
1654770300000|2022-06-09 10:25:00|14.28|12.88|14.29|12.89|14.46|13.06|14.28|12.88|0
1654770600000|2022-06-09 10:30:00|14.26|12.86|14.3|12.9|14.31|12.91|14.21|12.81|0
1654770900000|2022-06-09 10:35:00|14.31|12.91|14.4|13|14.41|13.01|14.25|12.85|0
1654771200000|2022-06-09 10:40:00|14.44|13.04|14.39|12.99|14.45|13.05|14.35|12.95|0
1654771500000|2022-06-09 10:45:00|14.4|13|14.42|13.02|14.45|13.05|14.37|12.97|0
1654771800000|2022-06-09 10:50:00|14.41|13.01|14.28|12.88|14.42|13.02|14.26|12.86|0
1654772100000|2022-06-09 10:55:00|14.29|12.89|14.38|12.98|14.39|12.99|14.29|12.89|0
1654772400000|2022-06-09 11:00:00|14.39|12.99|14.43|13.03|14.46|13.06|14.39|12.99|0
1654772700000|2022-06-09 11:05:00|14.44|13.04|14.44|13.04|14.51|13.11|14.41|13.01|0
1654773000000|2022-06-09 11:10:00|14.43|13.03|14.36|12.96|14.44|13.04|14.36|12.96|0
1654773300000|2022-06-09 11:15:00|14.37|12.97|14.48|13.08|14.48|13.08|14.34|12.94|0
1654773600000|2022-06-09 11:20:00|14.5|13.1|14.25|12.85|14.51|13.11|14.1|12.7|0
1654773900000|2022-06-09 11:25:00|14.29|12.89|14.4|13|14.45|13.05|14.25|12.85|0
1654774200000|2022-06-09 11:30:00|14.39|12.99|14.52|13.12|14.52|13.12|14.34|12.94|0
1654774500000|2022-06-09 11:35:00|14.53|13.13|14.49|13.09|14.56|13.16|14.46|13.06|0
1654774800000|2022-06-09 11:40:00|14.48|13.08|14.41|13.01|14.53|13.13|14.41|13.01|0
1654775100000|2022-06-09 11:45:00|14.42|13.02|14.61|13.21|14.74|13.34|14.19|12.79|0
1654775400000|2022-06-09 11:50:00|14.62|13.22|14.69|13.29|14.69|13.29|14.47|13.07|0
1654775700000|2022-06-09 11:55:00|14.67|13.27|14.68|13.28|14.8|13.39|14.65|13.25|0
1654776000000|2022-06-09 12:00:00|14.69|13.29|14.7|13.3|14.8|13.39|14.67|13.27|0
1654776300000|2022-06-09 12:05:00|14.71|13.31|14.75|13.34|14.81|13.4|14.67|13.27|0
1654776600000|2022-06-09 12:10:00|14.76|13.35|15.03|13.6|15.03|13.6|14.75|13.34|0
1654776900000|2022-06-09 12:15:00|15.06|13.62|14.99|13.56|15.11|13.67|14.93|13.5|0
1654777200000|2022-06-09 12:20:00|15.02|13.59|15.17|13.73|15.26|13.81|15.02|13.59|0
1654777500000|2022-06-09 12:25:00|15.2|13.75|15.09|13.65|15.35|13.89|14.8|13.39|0
1654777800000|2022-06-09 12:30:00|15.06|13.63|15.19|13.74|15.28|13.83|14.95|13.52|0
1654778100000|2022-06-09 12:35:00|15.21|13.76|15.17|13.73|15.35|13.89|15.16|13.72|0
1654778400000|2022-06-09 12:40:00|15.18|13.74|15.68|14.19|15.7|14.21|15.14|13.7|0
1654778700000|2022-06-09 12:45:00|15.69|14.2|15.69|14.2|15.7|14.21|15.53|14.05|0
1654779000000|2022-06-09 12:50:00|15.68|14.19|15.8|14.3|15.87|14.36|15.3|13.84|0
1654779300000|2022-06-09 12:55:00|15.82|14.31|15.67|14.18|15.82|14.31|15.58|14.09|0
1654779600000|2022-06-09 13:00:00|15.7|14.21|15.56|14.08|15.75|14.25|15.56|14.08|0
1654779900000|2022-06-09 13:05:00|15.58|14.09|15.79|14.29|15.8|14.3|15.56|14.08|0
1654780200000|2022-06-09 13:10:00|15.81|14.31|15.95|14.43|15.95|14.43|15.51|14.03|0
1654780500000|2022-06-09 13:15:00|15.94|14.42|15.96|14.44|16.06|14.53|15.84|14.33|0
1654780800000|2022-06-09 13:20:00|15.9|14.39|15.86|14.35|15.9|14.39|15.77|14.27|0
1654781100000|2022-06-09 13:25:00|15.84|14.33|15.95|14.44|15.95|14.44|15.78|14.28|0
1654781400000|2022-06-09 13:30:00|15.92|14.43|16|14.47|16.33|14.78|15.47|14|0
1654781700000|2022-06-09 13:35:00|15.91|14.39|16.1|14.56|16.12|14.59|15.5|14.02|0
1654782000000|2022-06-09 13:40:00|16.15|14.62|16.26|14.71|16.53|14.95|15.97|14.45|0
1654782300000|2022-06-09 13:45:00|16.33|14.77|15.42|13.95|16.5|14.93|15.22|13.77|0
1654782600000|2022-06-09 13:50:00|15.43|13.96|14.75|13.35|15.44|13.97|14.64|13.24|0
1654782900000|2022-06-09 13:55:00|14.78|13.37|14.97|13.54|15.58|14.09|14.65|13.25|0
1654783200000|2022-06-09 14:00:00|14.92|13.5|15.25|13.8|15.28|13.83|14.92|13.5|0
1654783500000|2022-06-09 14:05:00|15.29|13.84|15.75|14.25|15.79|14.29|15.25|13.8|0
1654783800000|2022-06-09 14:10:00|15.76|14.26|15.48|14|15.83|14.32|15.4|13.93|0
1654784100000|2022-06-09 14:15:00|15.46|13.99|15.25|13.8|15.53|14.05|14.97|13.54|0
1654784400000|2022-06-09 14:20:00|15.22|13.77|15.18|13.74|15.31|13.85|15.08|13.64|0
1654784700000|2022-06-09 14:25:00|15.17|13.73|15.04|13.61|15.27|13.82|15.04|13.61|0
1654785000000|2022-06-09 14:30:00|14.95|13.53|15.12|13.68|15.23|13.78|14.77|13.36|0
1654785300000|2022-06-09 14:35:00|15.06|13.63|14.93|13.51|15.16|13.72|14.88|13.46|0
1654785600000|2022-06-09 14:40:00|14.94|13.48|15.3|13.84|15.45|13.97|14.9|13.48|0
1654785900000|2022-06-09 14:45:00|15.29|13.83|15.46|13.98|15.53|14.05|15.28|13.82|0
1654786200000|2022-06-09 14:50:00|15.49|14.01|15.8|14.29|15.83|14.32|15.48|14|0
1654786500000|2022-06-09 14:55:00|15.83|14.32|15.57|14.09|15.92|14.41|15.49|14.02|0
1654786800000|2022-06-09 15:00:00|15.61|14.13|15.96|14.44|16|14.48|15.54|14.06|0
1654787100000|2022-06-09 15:05:00|15.97|14.45|15.92|14.4|16.14|14.6|15.71|14.22|0
1654787400000|2022-06-09 15:10:00|15.93|14.41|16.04|14.52|16.1|14.57|15.71|14.22|0
1654787700000|2022-06-09 15:15:00|16.02|14.5|16.1|14.57|16.17|14.63|15.97|14.45|0
1654788000000|2022-06-09 15:20:00|16.09|14.56|15.89|14.37|16.11|14.58|15.81|14.31|0
1654788300000|2022-06-09 15:25:00|15.87|14.38|16.09|14.55|16.15|14.61|15.86|14.35|0
1654788600000|2022-06-09 15:30:00|16.12|14.59|16.11|14.57|16.26|14.71|15.95|14.43|0
1654788900000|2022-06-09 15:35:00|16.07|14.54|15.99|14.47|16.15|14.62|15.88|14.37|0
1654789200000|2022-06-09 15:40:00|15.95|14.43|15.62|14.13|15.95|14.43|15.43|13.96|0
1654789500000|2022-06-09 15:45:00|15.65|14.16|15.94|14.42|15.97|14.45|15.45|13.98|0
1654789800000|2022-06-09 15:50:00|15.93|14.41|15.86|14.35|16.12|14.59|15.85|14.34|0
1654790100000|2022-06-09 15:55:00|15.85|14.34|15.66|14.17|15.88|14.37|15.64|14.15|0
1654790400000|2022-06-09 16:00:00|15.67|14.18|15.76|14.26|15.8|14.29|15.55|14.07|0
1654790700000|2022-06-09 16:05:00|15.79|14.28|15.9|14.38|15.99|14.47|15.73|14.23|0
1654791000000|2022-06-09 16:10:00|15.92|14.41|15.95|14.43|16.2|14.66|15.76|14.26|0
1654791300000|2022-06-09 16:15:00|15.96|14.44|15.91|14.39|16.06|14.53|15.89|14.38|0
1654791600000|2022-06-09 16:20:00|15.89|14.38|15.8|14.3|15.93|14.41|15.7|14.2|0
1654791900000|2022-06-09 16:25:00|15.81|14.31|15.57|14.09|15.85|14.34|15.49|14.02|0
1654792200000|2022-06-09 16:30:00|15.55|14.07|15.53|14.05|15.67|14.18|15.44|13.97|0
1654792500000|2022-06-09 16:35:00|15.54|14.06|15.49|14.02|15.57|14.09|15.4|13.93|0
1654792800000|2022-06-09 16:40:00|15.47|14|15.11|13.67|15.54|14.06|15.04|13.61|0
1654793100000|2022-06-09 16:45:00|15.12|13.68|15.23|13.78|15.28|13.82|15.09|13.65|0
1654793400000|2022-06-09 16:50:00|15.22|13.77|15.32|13.86|15.32|13.86|15.06|13.63|0
1654793700000|2022-06-09 16:55:00|15.35|13.89|14.98|13.55|15.43|13.96|14.9|13.48|0
1654794000000|2022-06-09 17:00:00|14.94|13.52|14.78|13.38|15.15|13.71|14.65|13.25|0
1654794300000|2022-06-09 17:05:00|14.8|13.39|14.78|13.38|14.8|13.39|14.56|13.16|0
1654794600000|2022-06-09 17:10:00|14.76|13.36|14.74|13.34|14.8|13.39|14.62|13.22|0
1654794900000|2022-06-09 17:15:00|14.76|13.35|14.78|13.37|14.88|13.46|14.7|13.3|0
1654795200000|2022-06-09 17:20:00|14.79|13.38|15.07|13.64|15.1|13.66|14.76|13.35|0
1654795500000|2022-06-09 17:25:00|15.08|13.65|15.24|13.79|15.31|13.85|15.04|13.61|0
1654795800000|2022-06-09 17:30:00|15.29|13.84|15.43|13.96|15.53|14.05|15.29|13.84|0
1654796100000|2022-06-09 17:35:00|15.45|13.98|15.45|13.98|15.62|14.13|15.39|13.93|0
1654796400000|2022-06-09 17:40:00|15.46|13.99|16.44|14.88|16.85|15.25|15.44|13.97|0
1654796700000|2022-06-09 17:45:00|16.47|14.9|15.81|14.31|16.49|14.92|15.79|14.29|0
1654797000000|2022-06-09 17:50:00|15.8|14.3|15.78|14.27|15.81|14.31|15.7|14.2|0
1654797300000|2022-06-09 17:55:00|15.79|14.28|15.51|14.04|15.79|14.28|15.5|14.03|0
1654797600000|2022-06-09 18:00:00|15.54|14.06|15.83|14.32|15.89|14.38|15.51|14.04|0
1654797900000|2022-06-09 18:05:00|15.84|14.33|15.82|14.31|15.93|14.42|15.72|14.22|0
1654798200000|2022-06-09 18:10:00|15.81|14.3|15.78|14.28|16.02|14.5|15.76|14.26|0
1654798500000|2022-06-09 18:15:00|15.79|14.29|15.86|14.35|15.92|14.4|15.74|14.24|0
1654798800000|2022-06-09 18:20:00|15.85|14.34|16.14|14.6|16.17|14.63|15.76|14.26|0
1654799100000|2022-06-09 18:25:00|16.13|14.59|15.97|14.45|16.21|14.66|15.89|14.38|0
1654799400000|2022-06-09 18:30:00|15.99|14.46|16.28|14.73|16.31|14.76|15.99|14.46|0
1654799700000|2022-06-09 18:35:00|16.29|14.74|16.38|14.82|16.45|14.88|16.22|14.67|0
1654800000000|2022-06-09 18:40:00|16.39|14.83|16.35|14.8|16.55|14.97|16.03|14.5|0
1654800300000|2022-06-09 18:45:00|16.36|14.81|16.25|14.7|16.38|14.82|16.14|14.6|0
1654800600000|2022-06-09 18:50:00|16.27|14.72|16.31|14.76|16.4|14.84|16.16|14.62|0
1654800900000|2022-06-09 18:55:00|16.34|14.78|16.67|15.08|16.68|15.09|16.24|14.69|0
1654801200000|2022-06-09 19:00:00|16.68|15.09|17.56|15.89|17.57|15.89|16.66|15.07|0
1654801500000|2022-06-09 19:05:00|17.58|15.91|17.72|16.03|17.81|16.11|17.52|15.85|0
1654801800000|2022-06-09 19:10:00|17.71|16.02|17.86|16.16|17.86|16.16|17.62|15.94|0
1654802100000|2022-06-09 19:15:00|17.87|16.17|17.66|15.97|17.87|16.17|17.56|15.88|0
1654802400000|2022-06-09 19:20:00|17.67|15.99|17.63|15.95|17.85|16.15|17.53|15.86|0
1654802700000|2022-06-09 19:25:00|17.62|15.94|18.16|16.43|18.16|16.43|17.62|15.94|0
1654803000000|2022-06-09 19:30:00|18.2|16.47|18.37|16.62|18.37|16.62|18.11|16.39|0
1654803300000|2022-06-09 19:35:00|18.38|16.63|18.29|16.55|18.4|16.65|18.16|16.43|0
1654803600000|2022-06-09 19:40:00|18.3|16.56|18.51|16.75|18.63|16.86|17.5|15.84|0
1654803900000|2022-06-09 19:45:00|18.55|16.78|18.85|17.06|19.06|17.24|18.49|16.73|0
1654804200000|2022-06-09 19:50:00|18.88|17.08|18.52|16.76|19.07|17.25|18.52|16.76|0
1654804500000|2022-06-09 19:55:00|18.55|16.78|19.25|17.42|19.26|17.43|18.48|16.72|0
1654804800000|2022-06-09 20:00:00|19.29|17.45|19.22|17.39|19.29|17.45|19.15|17.33|0
1654805100000|2022-06-09 20:05:00|19.23|17.4|19.26|17.43|19.27|17.44|19.06|17.24|0
1654805400000|2022-06-09 20:10:00|19.25|17.41|19.05|17.24|19.27|17.44|19.04|17.23|0
1654805700000|2022-06-09 20:15:00|19.08|17.26|19.11|17.29|19.23|17.4|19.05|17.24|0
1654806000000|2022-06-09 20:20:00|19.12|17.3|19.06|17.25|19.12|17.3|19.01|17.2|0
1654806300000|2022-06-09 20:25:00|19.05|17.24|19.04|17.22|19.13|17.31|19.04|17.22|0
1654806600000|2022-06-09 20:30:00|18.99|17.19|19.12|17.3|19.12|17.3|18.99|17.18|0
1654806900000|2022-06-09 20:35:00|19.13|17.31|19.14|17.32|19.16|17.33|19.07|17.26|0
1654807200000|2022-06-09 20:40:00|19.16|17.33|19.09|17.27|19.16|17.33|19.06|17.24|0
1654807500000|2022-06-09 20:45:00|19.07|17.26|18.95|17.15|19.07|17.26|18.95|17.14|0
1654807800000|2022-06-09 20:50:00|18.93|17.13|18.95|17.14|19.02|17.2|18.93|17.13|0
1654808100000|2022-06-09 20:55:00|18.96|17.15|18.86|17.06|18.97|17.17|18.8|17|0
1654808400000|2022-06-09 21:00:00|18.88|17.08|18.87|17.07|18.9|17.1|18.84|17.04|0
1654808700000|2022-06-09 21:05:00|18.88|17.08|18.88|17.08|18.89|17.09|18.85|17.05|0
1654809000000|2022-06-09 21:10:00|18.89|17.09|18.83|17.03|18.93|17.13|18.82|17.02|0
1654809300000|2022-06-09 21:15:00|18.84|17.04|18.85|17.05|18.88|17.08|18.79|16.99|0
1654809600000|2022-06-09 21:20:00|18.84|17.04|18.83|17.03|18.86|17.06|18.83|17.03|0
1654809900000|2022-06-09 21:25:00|18.84|17.04|18.84|17.04|18.85|17.05|18.82|17.02|0
1654810200000|2022-06-09 21:30:00|18.85|17.05|18.83|17.03|18.85|17.05|18.82|17.02|0
1654810500000|2022-06-09 21:35:00|18.82|17.02|18.82|17.02|18.83|17.03|18.81|17.01|0
1654811400000|2022-06-09 21:50:00|18.8|17|18.81|17.01|18.81|17.01|18.8|17|0
1654811700000|2022-06-09 21:55:00|18.8|17|18.74|16.94|18.83|17.03|18.71|16.91|0
1654812000000|2022-06-09 22:00:00|18.71|16.91|18.82|17.02|18.93|17.13|18.71|16.91|0
1654812300000|2022-06-09 22:05:00|18.83|17.03|18.92|17.12|18.92|17.12|18.82|17.02|0
1654812600000|2022-06-09 22:10:00|18.94|17.13|19|17.19|19|17.19|18.92|17.12|0
1654812900000|2022-06-09 22:15:00|19.02|17.21|19|17.19|19.06|17.24|18.93|17.13|0
1654813200000|2022-06-09 22:20:00|18.99|17.18|19.11|17.29|19.12|17.3|18.99|17.18|0
1654813500000|2022-06-09 22:25:00|19.1|17.28|19.08|17.26|19.12|17.3|19.05|17.24|0
1654813800000|2022-06-09 22:30:00|19.07|17.25|19.04|17.23|19.11|17.29|19.03|17.21|0
1654814100000|2022-06-09 22:35:00|19.02|17.22|19.01|17.2|19.02|17.22|19|17.19|0
1654814400000|2022-06-09 22:40:00|19|17.19|19.02|17.21|19.02|17.21|19|17.19|0
1654814700000|2022-06-09 22:45:00|19.01|17.2|18.9|17.1|19.02|17.21|18.9|17.1|0
1654815000000|2022-06-09 22:50:00|18.88|17.08|18.99|17.18|19.01|17.2|18.87|17.07|0
1654815300000|2022-06-09 22:55:00|18.98|17.17|19|17.19|19.02|17.21|18.98|17.17|0
1654815600000|2022-06-09 23:00:00|18.98|17.17|18.99|17.18|19.03|17.22|18.98|17.17|0
1654815900000|2022-06-09 23:05:00|19|17.19|19|17.19|19.01|17.2|18.99|17.18|0
1654816200000|2022-06-09 23:10:00|19.01|17.2|18.97|17.16|19.01|17.2|18.97|17.16|0
1654816500000|2022-06-09 23:15:00|18.99|17.18|18.89|17.09|19|17.19|18.89|17.09|0
1654816800000|2022-06-09 23:20:00|18.88|17.08|18.81|17.01|18.88|17.08|18.78|16.98|0
1654817100000|2022-06-09 23:25:00|18.82|17.02|18.87|17.07|18.91|17.11|18.8|17|0
1654817400000|2022-06-09 23:30:00|18.89|17.09|18.85|17.05|18.9|17.1|18.8|17|0
1654817700000|2022-06-09 23:35:00|18.87|17.07|18.83|17.03|18.92|17.12|18.81|17.01|0
1654818000000|2022-06-09 23:40:00|18.82|17.02|18.84|17.04|18.87|17.07|18.75|16.95|0
1654818300000|2022-06-09 23:45:00|18.86|17.06|18.83|17.03|18.92|17.12|18.83|17.03|0
1654818600000|2022-06-09 23:50:00|18.85|17.05|18.88|17.08|18.91|17.1|18.7|16.9|0
1654818900000|2022-06-09 23:55:00|18.89|17.09|18.86|17.06|18.9|17.1|18.85|17.05|0
1654819200000|2022-06-10 00:00:00|18.84|17.04|18.73|16.93|18.96|17.15|18.72|16.92|0
1654819500000|2022-06-10 00:05:00|18.75|16.95|18.94|17.14|18.96|17.15|18.72|16.92|0
1654819800000|2022-06-10 00:10:00|18.96|17.15|19.13|17.31|19.21|17.38|18.96|17.15|0
1654820100000|2022-06-10 00:15:00|19.1|17.28|19.17|17.35|19.23|17.4|19.09|17.27|0
1654820400000|2022-06-10 00:20:00|19.18|17.36|19.21|17.38|19.21|17.38|19.05|17.23|0
1654820700000|2022-06-10 00:25:00|19.22|17.39|19.13|17.31|19.28|17.44|19.1|17.28|0
1654821000000|2022-06-10 00:30:00|19.15|17.33|19.04|17.23|19.22|17.39|19.03|17.22|0
1654821300000|2022-06-10 00:35:00|19.06|17.24|19.03|17.22|19.12|17.3|19.02|17.2|0
1654821600000|2022-06-10 00:40:00|19.04|17.23|19.02|17.21|19.07|17.25|18.99|17.18|0
1654821900000|2022-06-10 00:45:00|19.03|17.2|19.05|17.24|19.08|17.26|18.96|17.15|0
1654822200000|2022-06-10 00:50:00|19.06|17.25|19.13|17.31|19.16|17.34|19.04|17.23|0
1654822500000|2022-06-10 00:55:00|19.14|17.32|19.13|17.31|19.21|17.38|19.1|17.29|0
1654822800000|2022-06-10 01:00:00|19.1|17.28|19.03|17.22|19.19|17.36|18.99|17.18|0
1654823100000|2022-06-10 01:05:00|19.06|17.25|19.06|17.24|19.13|17.31|19.03|17.22|0
1654823400000|2022-06-10 01:10:00|19.05|17.23|19.03|17.22|19.15|17.32|19|17.19|0
1654823700000|2022-06-10 01:15:00|19.06|17.24|19.04|17.23|19.13|17.3|18.99|17.18|0
1654824000000|2022-06-10 01:20:00|19.03|17.22|19.21|17.38|19.23|17.4|19|17.19|0
1654824300000|2022-06-10 01:25:00|19.2|17.37|19.1|17.28|19.21|17.38|19.07|17.25|0
1654824600000|2022-06-10 01:30:00|19.09|17.29|19.05|17.24|19.14|17.31|19|17.19|0
1654824900000|2022-06-10 01:35:00|19.04|17.23|19.04|17.22|19.08|17.26|18.98|17.18|0
1654825200000|2022-06-10 01:40:00|19.02|17.21|19.09|17.27|19.12|17.3|19.02|17.21|0
1654825500000|2022-06-10 01:45:00|19.08|17.26|19.12|17.3|19.19|17.36|19.06|17.25|0
1654825800000|2022-06-10 01:50:00|19.11|17.29|19.11|17.29|19.17|17.34|19.05|17.23|0
1654826100000|2022-06-10 01:55:00|19.1|17.28|19.1|17.28|19.13|17.31|19.03|17.22|0
1654826400000|2022-06-10 02:00:00|19.09|17.27|19.06|17.24|19.12|17.3|19.02|17.21|0
1654826700000|2022-06-10 02:05:00|19.07|17.25|19.11|17.29|19.14|17.32|19.02|17.21|0
1654827000000|2022-06-10 02:10:00|19.1|17.28|19.07|17.26|19.11|17.29|19.05|17.24|0
1654827300000|2022-06-10 02:15:00|19.08|17.28|19.05|17.23|19.12|17.3|19.04|17.23|0
1654827600000|2022-06-10 02:20:00|19.04|17.24|18.96|17.15|19.05|17.24|18.96|17.15|0
1654827900000|2022-06-10 02:25:00|18.94|17.14|18.9|17.1|18.98|17.17|18.9|17.1|0
1654828200000|2022-06-10 02:30:00|18.87|17.07|18.81|17.01|18.93|17.12|18.81|17.01|0
1654828500000|2022-06-10 02:35:00|18.79|16.99|18.86|17.06|18.88|17.08|18.79|16.99|0
1654828800000|2022-06-10 02:40:00|18.87|17.07|18.92|17.12|18.95|17.15|18.86|17.06|0
1654829100000|2022-06-10 02:45:00|18.91|17.11|18.87|17.07|18.94|17.14|18.87|17.07|0
1654829400000|2022-06-10 02:50:00|18.88|17.08|18.84|17.04|18.89|17.09|18.84|17.04|0
1654829700000|2022-06-10 02:55:00|18.85|17.05|18.88|17.08|18.89|17.09|18.84|17.04|0
1654830000000|2022-06-10 03:00:00|18.86|17.06|18.63|16.83|18.86|17.06|18.62|16.82|0
1654830300000|2022-06-10 03:05:00|18.64|16.84|18.62|16.82|18.7|16.9|18.62|16.82|0
1654830600000|2022-06-10 03:10:00|18.61|16.81|18.53|16.73|18.63|16.83|18.52|16.72|0
1654830900000|2022-06-10 03:15:00|18.52|16.72|18.55|16.75|18.58|16.78|18.52|16.72|0
1654831200000|2022-06-10 03:20:00|18.54|16.74|18.54|16.74|18.54|16.74|18.49|16.69|0
1654831500000|2022-06-10 03:25:00|18.53|16.73|18.45|16.65|18.54|16.74|18.45|16.65|0
1654831800000|2022-06-10 03:30:00|18.46|16.66|18.55|16.75|18.55|16.75|18.43|16.63|0
1654832100000|2022-06-10 03:35:00|18.53|16.73|18.55|16.75|18.59|16.79|18.53|16.73|0
1654832400000|2022-06-10 03:40:00|18.56|16.76|18.58|16.78|18.62|16.82|18.56|16.76|0
1654832700000|2022-06-10 03:45:00|18.57|16.77|18.58|16.78|18.61|16.81|18.54|16.74|0
1654833000000|2022-06-10 03:50:00|18.57|16.77|18.64|16.84|18.66|16.86|18.57|16.77|0
1654833300000|2022-06-10 03:55:00|18.63|16.83|18.66|16.86|18.68|16.88|18.63|16.83|0
1654833600000|2022-06-10 04:00:00|18.67|16.87|18.68|16.88|18.68|16.88|18.64|16.84|0
1654833900000|2022-06-10 04:05:00|18.67|16.87|18.72|16.92|18.73|16.93|18.67|16.87|0
1654834200000|2022-06-10 04:10:00|18.73|16.93|18.71|16.91|18.76|16.96|18.7|16.9|0
1654834500000|2022-06-10 04:15:00|18.73|16.93|18.76|16.96|18.78|16.98|18.73|16.93|0
1654834800000|2022-06-10 04:20:00|18.75|16.95|18.74|16.94|18.75|16.95|18.74|16.94|0
1654835100000|2022-06-10 04:25:00|18.75|16.95|18.86|17.06|18.88|17.08|18.75|16.95|0
1654835400000|2022-06-10 04:30:00|18.88|17.08|18.93|17.13|18.96|17.15|18.88|17.08|0
1654835700000|2022-06-10 04:35:00|18.94|17.14|19.05|17.24|19.05|17.24|18.94|17.14|0
1654836000000|2022-06-10 04:40:00|19.06|17.25|19.02|17.21|19.08|17.26|18.97|17.16|0
1654836300000|2022-06-10 04:45:00|19.01|17.2|18.99|17.18|19.03|17.22|18.99|17.18|0
1654836600000|2022-06-10 04:50:00|19.01|17.2|18.99|17.18|19.02|17.21|18.98|17.17|0
1654836900000|2022-06-10 04:55:00|19|17.19|18.99|17.18|19.02|17.21|18.98|17.17|0
1654837200000|2022-06-10 05:00:00|18.98|17.17|18.84|17.04|19|17.19|18.84|17.04|0
1654837500000|2022-06-10 05:05:00|18.83|17.03|18.91|17.1|18.91|17.1|18.8|17|0
1654837800000|2022-06-10 05:10:00|18.89|17.09|18.84|17.04|18.92|17.12|18.84|17.04|0
1654838100000|2022-06-10 05:15:00|18.85|17.05|18.65|16.85|18.85|17.05|18.62|16.82|0
1654838400000|2022-06-10 05:20:00|18.62|16.82|18.67|16.87|18.7|16.9|18.61|16.81|0
1654838700000|2022-06-10 05:25:00|18.66|16.86|18.65|16.85|18.72|16.92|18.64|16.84|0
1654839000000|2022-06-10 05:30:00|18.64|16.84|18.56|16.76|18.67|16.87|18.51|16.71|0
1654839300000|2022-06-10 05:35:00|18.58|16.78|18.56|16.76|18.6|16.8|18.53|16.73|0
1654839600000|2022-06-10 05:40:00|18.55|16.75|18.57|16.77|18.59|16.79|18.51|16.71|0
1654839900000|2022-06-10 05:45:00|18.59|16.79|18.71|16.91|18.73|16.93|18.59|16.79|0
1654840200000|2022-06-10 05:50:00|18.73|16.93|18.76|16.96|18.83|17.03|18.71|16.91|0
1654840500000|2022-06-10 05:55:00|18.75|16.95|18.76|16.96|18.78|16.98|18.7|16.9|0
1654840800000|2022-06-10 06:00:00|18.74|16.94|18.57|16.77|18.74|16.94|18.47|16.67|0
1654841100000|2022-06-10 06:05:00|18.58|16.78|18.53|16.73|18.68|16.88|18.52|16.72|0
1654841400000|2022-06-10 06:10:00|18.52|16.72|18.43|16.63|18.59|16.79|18.41|16.61|0
1654841700000|2022-06-10 06:15:00|18.44|16.64|18.53|16.73|18.54|16.74|18.42|16.62|0
1654842000000|2022-06-10 06:20:00|18.5|16.7|18.54|16.74|18.63|16.83|18.5|16.7|0
1654842300000|2022-06-10 06:25:00|18.55|16.75|18.47|16.67|18.63|16.83|18.45|16.65|0
1654842600000|2022-06-10 06:30:00|18.49|16.69|18.57|16.77|18.59|16.79|18.48|16.68|0
1654842900000|2022-06-10 06:35:00|18.56|16.76|18.65|16.85|18.67|16.87|18.56|16.76|0
1654843200000|2022-06-10 06:40:00|18.66|16.86|18.6|16.8|18.66|16.86|18.51|16.71|0
1654843500000|2022-06-10 06:45:00|18.58|16.78|18.67|16.87|18.74|16.94|18.54|16.74|0
1654843800000|2022-06-10 06:50:00|18.7|16.9|18.55|16.75|18.72|16.92|18.52|16.72|0
1654844100000|2022-06-10 06:55:00|18.57|16.77|18.53|16.73|18.66|16.86|18.49|16.69|0
1654844400000|2022-06-10 07:00:00|18.51|16.71|18.65|16.85|18.68|16.88|18.39|16.59|0
1654844700000|2022-06-10 07:05:00|18.67|16.88|19.01|17.2|19.01|17.2|18.57|16.81|0
1654845000000|2022-06-10 07:10:00|19.03|17.22|19.06|17.24|19.21|17.38|18.98|17.17|0
1654845300000|2022-06-10 07:15:00|19.1|17.28|19.06|17.24|19.16|17.34|18.88|17.08|0
1654845600000|2022-06-10 07:20:00|19.1|17.28|19.43|17.58|19.43|17.58|19.08|17.27|0
1654845900000|2022-06-10 07:25:00|19.41|17.57|19.53|17.67|19.54|17.68|18.78|16.99|0
1654846200000|2022-06-10 07:30:00|19.51|17.65|19.37|17.53|19.54|17.68|19.25|17.41|0
1654846500000|2022-06-10 07:35:00|19.33|17.49|19.01|17.2|19.33|17.49|19.01|17.2|0
1654846800000|2022-06-10 07:40:00|19.02|17.21|19.16|17.34|19.2|17.37|19.01|17.2|0
1654847100000|2022-06-10 07:45:00|19.2|17.37|19.39|17.55|19.39|17.55|18.9|17.1|0
1654847400000|2022-06-10 07:50:00|19.37|17.53|19.41|17.56|19.42|17.57|19.17|17.35|0
1654847700000|2022-06-10 07:55:00|19.39|17.54|19.35|17.5|19.45|17.6|19|17.19|0
1654848000000|2022-06-10 08:00:00|19.37|17.53|18.96|17.15|19.43|17.58|18.9|17.1|0
1654848300000|2022-06-10 08:05:00|18.94|17.14|18.78|16.99|19.05|17.24|18.73|16.94|0
1654848600000|2022-06-10 08:10:00|18.81|17.02|18.87|17.08|18.99|17.18|18.65|16.87|0
1654848900000|2022-06-10 08:15:00|18.86|17.06|18.83|17.04|18.93|17.13|18.75|16.97|0
1654849200000|2022-06-10 08:20:00|18.89|17.03|18.95|17.15|18.97|17.16|18.87|17.03|0
1654849500000|2022-06-10 08:25:00|18.97|17.16|18.94|17.13|19.05|17.23|18.79|17|0
1654849800000|2022-06-10 08:30:00|18.96|17.14|19.02|17.21|19.03|17.22|18.84|17.05|0
1654850100000|2022-06-10 08:35:00|19.03|17.22|19.03|17.22|19.24|17.4|19.03|17.22|0
1654850400000|2022-06-10 08:40:00|19.04|17.23|19|17.19|19.15|17.33|19|17.19|0
1654850700000|2022-06-10 08:45:00|19.01|17.2|18.92|17.12|19.04|17.23|18.84|17.04|0
1654851000000|2022-06-10 08:50:00|18.9|17.1|19.27|17.44|19.33|17.49|18.86|17.07|0
1654851300000|2022-06-10 08:55:00|19.29|17.45|19.12|17.3|19.33|17.49|18.87|17.08|0
1654851600000|2022-06-10 09:00:00|19.13|17.31|19.01|17.2|19.16|17.34|18.87|17.08|0
1654851900000|2022-06-10 09:05:00|18.99|17.19|18.99|17.18|19.01|17.2|18.87|17.07|0
1654852200000|2022-06-10 09:10:00|18.98|17.17|18.91|17.11|19.06|17.25|18.82|17.02|0
1654852500000|2022-06-10 09:15:00|18.9|17.1|18.98|17.18|18.99|17.18|18.79|17|0
1654852800000|2022-06-10 09:20:00|19|17.19|19.04|17.23|19.06|17.24|18.91|17.11|0
1654853100000|2022-06-10 09:25:00|19.03|17.22|18.88|17.08|19.11|17.29|18.85|17.06|0
1654853400000|2022-06-10 09:30:00|18.84|17.04|19|17.19|19|17.19|18.82|17.03|0
1654853700000|2022-06-10 09:35:00|19.01|17.2|19.1|17.28|19.19|17.37|18.98|17.17|0
1654854000000|2022-06-10 09:40:00|19.08|17.26|18.86|17.06|19.16|17.33|18.86|17.06|0
1654854300000|2022-06-10 09:45:00|18.87|17.07|19.18|17.36|19.18|17.36|18.84|17.05|0
1654854600000|2022-06-10 09:50:00|19.16|17.33|19.31|17.47|19.31|17.47|19.13|17.31|0
1654854900000|2022-06-10 09:55:00|19.32|17.48|19.24|17.41|19.35|17.5|19.23|17.4|0
1654855200000|2022-06-10 10:00:00|19.25|17.42|19.53|17.67|19.62|17.75|19.11|17.29|0
1654855500000|2022-06-10 10:05:00|19.55|17.69|19.62|17.75|19.69|17.82|19.49|17.63|0
1654855800000|2022-06-10 10:10:00|19.58|17.71|19.58|17.71|19.73|17.85|19.54|17.68|0
1654856100000|2022-06-10 10:15:00|19.56|17.7|19.63|17.76|19.63|17.76|19.47|17.61|0
1654856400000|2022-06-10 10:20:00|19.65|17.78|19.84|17.95|19.84|17.95|19.44|17.59|0
1654856700000|2022-06-10 10:25:00|19.81|17.93|19.81|17.92|19.93|18.03|19.54|17.68|0
1654857000000|2022-06-10 10:30:00|19.82|17.93|19.79|17.91|19.86|17.97|19.68|17.8|0
1654857300000|2022-06-10 10:35:00|19.77|17.89|19.67|17.8|19.79|17.91|19.62|17.75|0
1654857600000|2022-06-10 10:40:00|19.66|17.79|19.76|17.88|19.77|17.89|19.65|17.78|0
1654857900000|2022-06-10 10:45:00|19.77|17.89|19.77|17.89|19.78|17.9|19.63|17.76|0
1654858200000|2022-06-10 10:50:00|19.76|17.88|19.63|17.76|19.83|17.94|19.63|17.76|0
1654858500000|2022-06-10 10:55:00|19.64|17.77|19.59|17.72|19.87|17.98|19.59|17.72|0
1654858800000|2022-06-10 11:00:00|19.57|17.71|19.73|17.85|19.75|17.87|19.54|17.68|0
1654859100000|2022-06-10 11:05:00|19.74|17.86|19.47|17.62|19.74|17.86|19.44|17.59|0
1654859400000|2022-06-10 11:10:00|19.48|17.63|19.41|17.56|19.63|17.76|19.39|17.54|0
1654859700000|2022-06-10 11:15:00|19.46|17.6|19.65|17.78|19.65|17.78|19.45|17.6|0
1654860000000|2022-06-10 11:20:00|19.66|17.79|19.59|17.73|19.69|17.82|19.5|17.64|0
1654860300000|2022-06-10 11:25:00|19.58|17.71|19.53|17.67|19.65|17.78|19.49|17.64|0
1654860600000|2022-06-10 11:30:00|19.52|17.66|19.23|17.4|19.55|17.69|19.16|17.33|0
1654860900000|2022-06-10 11:35:00|19.24|17.41|19.66|17.79|19.69|17.82|19.01|17.2|0
1654861200000|2022-06-10 11:40:00|19.65|17.78|19.44|17.59|19.7|17.83|19.43|17.58|0
1654861500000|2022-06-10 11:45:00|19.43|17.58|19.5|17.64|19.55|17.69|19.37|17.52|0
1654861800000|2022-06-10 11:50:00|19.51|17.65|19.55|17.69|19.58|17.71|19.45|17.6|0
1654862100000|2022-06-10 11:55:00|19.56|17.7|19.65|17.78|19.65|17.78|19.44|17.59|0
1654862400000|2022-06-10 12:00:00|19.63|17.76|19.55|17.69|19.63|17.76|19.34|17.5|0
1654862700000|2022-06-10 12:05:00|19.53|17.67|19.37|17.52|19.54|17.68|19.32|17.48|0
1654863000000|2022-06-10 12:10:00|19.35|17.51|19.28|17.44|19.41|17.56|19.27|17.43|0
1654863300000|2022-06-10 12:15:00|19.29|17.46|19.33|17.49|19.38|17.53|19.25|17.42|0
1654863600000|2022-06-10 12:20:00|19.3|17.46|19.33|17.49|19.42|17.57|19.29|17.46|0
1654863900000|2022-06-10 12:25:00|19.31|17.47|19.37|17.52|19.41|17.56|19.07|17.25|0
1654864200000|2022-06-10 12:30:00|19.96|18.06|21.91|19.82|22.36|20.17|19.96|18.06|0
1654864500000|2022-06-10 12:35:00|22.03|19.93|21.13|19.12|22.23|20.11|21|19|0
1654864800000|2022-06-10 12:40:00|21.1|19.09|21.38|19.34|21.38|19.34|20.5|18.55|0
1654865100000|2022-06-10 12:45:00|21.39|19.35|21.83|19.75|21.83|19.75|21.05|19.05|0
1654865400000|2022-06-10 12:50:00|21.84|19.76|21.91|19.82|22.26|20.14|21.83|19.75|0
1654865700000|2022-06-10 12:55:00|22|19.91|24.02|21.73|24.02|21.73|21.96|19.87|0
1654866000000|2022-06-10 13:00:00|24.04|21.75|23.03|20.84|24.04|21.75|22.89|20.71|0
1654866300000|2022-06-10 13:05:00|23.06|20.87|23.65|21.4|23.72|21.46|22.97|20.78|0
1654866600000|2022-06-10 13:10:00|23.68|21.43|23.6|21.35|23.76|21.5|23.35|21.13|0
1654866900000|2022-06-10 13:15:00|23.68|21.43|24.01|21.72|24.01|21.72|23.48|21.25|0
1654867200000|2022-06-10 13:20:00|23.98|21.7|24.45|22.12|24.6|22.26|23.66|21.41|0
1654867500000|2022-06-10 13:25:00|24.5|22.17|23.96|21.68|24.57|22.23|23.96|21.68|0
1654867800000|2022-06-10 13:30:00|23.94|21.66|24.87|22.5|25.03|22.64|23.41|21.18|0
1654868100000|2022-06-10 13:35:00|24.9|22.53|24.81|22.45|25.36|22.96|24.52|22.19|0
1654868400000|2022-06-10 13:40:00|24.85|22.48|24.2|21.89|24.92|22.54|24.2|21.89|0
1654868700000|2022-06-10 13:45:00|24.16|21.86|24.54|22.2|24.72|22.37|23.98|21.7|0
1654869000000|2022-06-10 13:50:00|24.65|22.3|25.24|22.84|25.27|22.87|24.42|22.09|0
1654869300000|2022-06-10 13:55:00|25.23|22.83|25.16|22.77|25.49|23.09|24.93|22.55|0
1654869600000|2022-06-10 14:00:00|25.36|22.96|26.45|24.05|26.64|24.24|25.36|22.96|0
1654869900000|2022-06-10 14:05:00|26.48|24.08|26.78|24.38|26.83|24.43|25.82|23.42|0
1654870200000|2022-06-10 14:10:00|26.81|24.41|25.28|22.88|26.85|24.45|25.24|22.84|0
1654870500000|2022-06-10 14:15:00|25.31|22.91|25.53|23.13|25.66|23.26|25.24|22.84|0
1654870800000|2022-06-10 14:20:00|25.55|23.15|25.89|23.49|25.98|23.58|25.46|23.06|0
1654871100000|2022-06-10 14:25:00|25.84|23.44|25.96|23.56|25.98|23.58|25.41|23.01|0
1654871400000|2022-06-10 14:30:00|26.01|23.61|25.99|23.59|26.99|24.59|25.52|23.12|0
1654871700000|2022-06-10 14:35:00|26.05|23.65|25.57|23.17|26.1|23.7|25.55|23.15|0
1654872000000|2022-06-10 14:40:00|25.62|23.22|25.31|22.91|25.96|23.56|25.31|22.91|0
1654872300000|2022-06-10 14:45:00|25.43|23.03|25.56|23.16|25.79|23.39|25.33|22.93|0
1654872600000|2022-06-10 14:50:00|25.6|23.2|25.65|23.25|26.09|23.69|25.22|22.82|0
1654872900000|2022-06-10 14:55:00|25.62|23.22|26.48|24.08|26.48|24.08|25.57|23.17|0
1654873200000|2022-06-10 15:00:00|26.52|24.12|26.42|24.02|26.66|24.26|26.09|23.69|0
1654873500000|2022-06-10 15:05:00|26.43|24.03|26.49|24.09|26.75|24.35|26.4|24|0
1654873800000|2022-06-10 15:10:00|26.54|24.14|26.5|24.1|26.66|24.26|26.2|23.8|0
1654874100000|2022-06-10 15:15:00|26.48|24.08|26.44|24.04|26.69|24.29|26.18|23.78|0
1654874400000|2022-06-10 15:20:00|26.42|24.02|26.81|24.41|26.82|24.42|26.19|23.79|0
1654874700000|2022-06-10 15:25:00|26.85|24.45|26.95|24.55|27.18|24.78|26.77|24.37|0
1654875000000|2022-06-10 15:30:00|27.02|24.62|27.05|24.65|27.3|24.9|26.89|24.49|0
1654875300000|2022-06-10 15:35:00|27.07|24.67|27.56|25.16|27.86|25.46|27.02|24.62|0
1654875600000|2022-06-10 15:40:00|27.58|25.18|26.75|24.35|27.67|25.27|26.74|24.34|0
1654875900000|2022-06-10 15:45:00|26.8|24.4|27.21|24.81|27.21|24.81|26.57|24.17|0
1654876200000|2022-06-10 15:50:00|27.24|24.84|27.08|24.68|27.32|24.92|26.88|24.48|0
1654876500000|2022-06-10 15:55:00|27.06|24.66|26.51|24.11|27.19|24.79|26.39|23.99|0
1654876800000|2022-06-10 16:00:00|26.53|24.13|26.15|23.75|26.61|24.21|26.1|23.7|0
1654877100000|2022-06-10 16:05:00|26.18|23.78|25.25|22.85|26.18|23.78|25.25|22.85|0
1654877400000|2022-06-10 16:10:00|25.27|22.87|25.85|23.45|25.88|23.48|25.27|22.87|0
1654877700000|2022-06-10 16:15:00|25.92|23.52|26.02|23.62|26.18|23.78|25.81|23.41|0
1654878000000|2022-06-10 16:20:00|26.04|23.64|26.27|23.87|26.33|23.93|25.88|23.48|0
1654878300000|2022-06-10 16:25:00|26.29|23.89|26.04|23.64|26.45|24.05|26.04|23.64|0
1654878600000|2022-06-10 16:30:00|26.02|23.62|26.47|24.07|26.58|24.18|25.82|23.42|0
1654878900000|2022-06-10 16:35:00|26.52|24.12|26.26|23.86|26.56|24.16|26.21|23.81|0
1654879200000|2022-06-10 16:40:00|26.24|23.84|26.17|23.77|26.4|24|25.94|23.54|0
1654879500000|2022-06-10 16:45:00|26.13|23.73|26.4|24|26.5|24.1|26.07|23.67|0
1654879800000|2022-06-10 16:50:00|26.47|24.07|26.76|24.36|26.8|24.4|26.45|24.05|0
1654880100000|2022-06-10 16:55:00|26.78|24.38|26.76|24.36|27.08|24.68|26.51|24.11|0
1654880400000|2022-06-10 17:00:00|26.72|24.32|26.9|24.5|27.11|24.71|26.63|24.23|0
1654880700000|2022-06-10 17:05:00|26.97|24.57|26.82|24.42|27.16|24.76|26.79|24.39|0
1654881000000|2022-06-10 17:10:00|26.8|24.4|27|24.6|27.16|24.76|26.7|24.3|0
1654881300000|2022-06-10 17:15:00|27.05|24.65|26.48|24.08|27.11|24.71|26.47|24.07|0
1654881600000|2022-06-10 17:20:00|26.5|24.1|26.29|23.89|26.75|24.35|26.24|23.84|0
1654881900000|2022-06-10 17:25:00|26.28|23.88|25.86|23.46|26.33|23.93|25.86|23.46|0
1654882200000|2022-06-10 17:30:00|25.95|23.55|26.29|23.89|26.52|24.12|25.93|23.53|0
1654882500000|2022-06-10 17:35:00|26.27|23.87|25.68|23.28|26.27|23.87|25.68|23.28|0
1654882800000|2022-06-10 17:40:00|25.67|23.27|25.82|23.42|25.98|23.58|25.65|23.25|0
1654883100000|2022-06-10 17:45:00|25.8|23.4|25.27|22.87|25.94|23.54|25.24|22.84|0
1654883400000|2022-06-10 17:50:00|25.74|23.34|25.34|22.94|25.74|23.34|24.58|22.24|0
1654883700000|2022-06-10 17:55:00|25.41|23.01|25.53|23.13|25.72|23.32|25.38|22.98|0
1654884000000|2022-06-10 18:00:00|25.51|23.11|25.96|23.56|26.01|23.61|25.48|23.08|0
1654884300000|2022-06-10 18:05:00|25.99|23.59|25.66|23.26|26.01|23.61|25.54|23.14|0
1654884600000|2022-06-10 18:10:00|25.61|23.21|25.48|23.08|25.8|23.4|25.43|23.03|0
1654884900000|2022-06-10 18:15:00|25.5|23.1|24.94|22.56|25.62|23.22|24.82|22.45|0
1654885200000|2022-06-10 18:20:00|24.96|22.58|24.64|22.29|24.96|22.58|24.52|22.18|0
1654885500000|2022-06-10 18:25:00|24.59|22.25|25.11|22.72|25.27|22.87|24.59|22.25|0
1654885800000|2022-06-10 18:30:00|25.09|22.7|24.74|22.39|25.09|22.7|24.49|22.15|0
1654886100000|2022-06-10 18:35:00|24.76|22.4|25.04|22.65|25.07|22.69|24.76|22.4|0
1654886400000|2022-06-10 18:40:00|25.07|22.69|25.21|22.81|25.43|23.03|25.04|22.65|0
1654886700000|2022-06-10 18:45:00|25.23|22.83|24.55|22.21|25.25|22.85|24.55|22.21|0
1654887000000|2022-06-10 18:50:00|24.58|22.24|24.48|22.15|24.82|22.46|24.48|22.15|0
1654887300000|2022-06-10 18:55:00|24.46|22.13|24.15|21.85|24.59|22.25|23.99|21.71|0
1654887600000|2022-06-10 19:00:00|24.13|21.83|24.83|22.46|24.91|22.53|23.92|21.65|0
1654887900000|2022-06-10 19:05:00|24.85|22.49|24.89|22.52|25.21|22.81|24.75|22.39|0
1654888200000|2022-06-10 19:10:00|24.9|22.53|23.96|21.68|24.96|22.58|23.86|21.58|0
1654888500000|2022-06-10 19:15:00|23.94|21.66|23.55|21.31|24.01|21.72|23.52|21.28|0
1654888800000|2022-06-10 19:20:00|23.52|21.28|23.65|21.4|24.3|21.98|23.52|21.28|0
1654889100000|2022-06-10 19:25:00|23.58|21.34|23.2|20.99|23.58|21.34|22.59|20.44|0
1654889400000|2022-06-10 19:30:00|23.21|21|23.61|21.37|23.72|21.46|23.18|20.97|0
1654889700000|2022-06-10 19:35:00|23.63|21.38|23.39|21.17|23.8|21.53|23.03|20.84|0
1654890000000|2022-06-10 19:40:00|23.41|21.18|24.08|21.79|24.24|21.94|23.23|21.02|0
1654890300000|2022-06-10 19:45:00|24.07|21.78|24.85|22.49|24.89|22.52|24.02|21.73|0
1654890600000|2022-06-10 19:50:00|24.93|22.55|24.86|22.49|25.11|22.72|23.8|21.53|0
1654890900000|2022-06-10 19:55:00|24.84|22.48|25.8|23.4|25.8|23.4|24.67|22.32|0
1654891200000|2022-06-10 20:00:00|25.79|23.39|25.23|22.83|25.92|23.52|25.21|22.81|0
1654891500000|2022-06-10 20:05:00|25.22|22.82|25.3|22.9|25.4|23|25.2|22.8|0
1654891800000|2022-06-10 20:10:00|25.28|22.88|25.12|22.73|25.36|22.96|25.1|22.71|0
1655103900000|2022-06-13 07:05:00|31.95|29.55|31.28|28.88|31.97|29.57|31.2|28.8|0
1655104200000|2022-06-13 07:10:00|31.32|28.92|31.97|29.57|32.16|29.76|31.32|28.92|0
1655104500000|2022-06-13 07:15:00|32.11|29.71|32.33|29.93|32.34|29.94|31.84|29.44|0
1655104800000|2022-06-13 07:20:00|32.23|29.83|32.24|29.84|32.84|30.44|32.07|29.67|0
1655105100000|2022-06-13 07:25:00|32.28|29.88|32.73|30.33|32.87|30.47|32.18|29.78|0
1655105400000|2022-06-13 07:30:00|32.7|30.3|33.47|31.07|33.51|31.11|32.7|30.3|0
1655105700000|2022-06-13 07:35:00|33.43|31.03|33.46|31.06|33.53|31.13|32.77|30.37|0
1655106000000|2022-06-13 07:40:00|33.39|30.99|33.66|31.26|33.69|31.29|33.23|30.83|0
1655106300000|2022-06-13 07:45:00|33.62|31.22|33.13|30.73|33.7|31.3|33.03|30.63|0
1655106600000|2022-06-13 07:50:00|33.14|30.74|33.16|30.76|33.22|30.82|32.78|30.38|0
1655106900000|2022-06-13 07:55:00|33.26|30.86|33.46|31.06|33.54|31.14|33.05|30.65|0
1655107200000|2022-06-13 08:00:00|33.55|31.15|34.16|31.76|34.17|31.77|33.5|31.1|0
1655107500000|2022-06-13 08:05:00|34.14|31.74|33.99|31.59|34.23|31.83|33.87|31.47|0
1655107800000|2022-06-13 08:10:00|33.98|31.58|34.88|32.48|34.89|32.49|33.85|31.45|0
1655108100000|2022-06-13 08:15:00|34.89|32.49|35.6|33.2|35.71|33.31|34.73|32.33|0
1655108400000|2022-06-13 08:20:00|35.56|33.16|35.62|33.22|35.62|33.22|35.28|32.88|0
1655108700000|2022-06-13 08:25:00|35.64|33.24|35.48|33.08|35.65|33.25|35.22|32.82|0
1655109000000|2022-06-13 08:30:00|35.52|33.12|34.7|32.3|35.59|33.19|34.7|32.3|0
1655109300000|2022-06-13 08:35:00|34.72|32.32|34.89|32.49|35.22|32.82|34.67|32.27|0
1655109600000|2022-06-13 08:40:00|34.91|32.51|34.71|32.31|35.12|32.72|34.42|32.02|0
1655109900000|2022-06-13 08:45:00|34.83|32.43|35.12|32.72|35.24|32.84|34.74|32.34|0
1655110200000|2022-06-13 08:50:00|35.1|32.7|35.03|32.63|35.47|33.07|34.06|31.66|0
1655110500000|2022-06-13 08:55:00|35|32.6|35.36|32.96|35.38|32.98|34.92|32.52|0
1655110800000|2022-06-13 09:00:00|35.4|33|34.8|32.4|35.49|33.09|34.8|32.4|0
1655111100000|2022-06-13 09:05:00|34.81|32.41|34.72|32.32|35.16|32.76|34.68|32.28|0
1655111400000|2022-06-13 09:10:00|34.75|32.35|34.93|32.53|35.03|32.63|34.71|32.31|0
1655111700000|2022-06-13 09:15:00|34.96|32.56|34.75|32.35|35.22|32.82|34.66|32.26|0
1655112000000|2022-06-13 09:20:00|34.73|32.33|34.91|32.51|34.97|32.57|34.18|31.78|0
1655112300000|2022-06-13 09:25:00|34.92|32.52|34.93|32.53|35.01|32.61|34.72|32.32|0
1655112600000|2022-06-13 09:30:00|34.9|32.5|35.04|32.64|35.13|32.73|34.79|32.39|0
1655112900000|2022-06-13 09:35:00|34.88|32.48|35.08|32.68|35.36|32.96|34.81|32.41|0
1655113200000|2022-06-13 09:40:00|35.04|32.64|35.14|32.74|35.5|33.1|34.85|32.45|0
1655113500000|2022-06-13 09:45:00|35.1|32.7|34.83|32.43|35.24|32.84|34.75|32.35|0
1655113800000|2022-06-13 09:50:00|34.85|32.45|35.08|32.68|35.14|32.74|34.81|32.41|0
1655114100000|2022-06-13 09:55:00|35.12|32.72|34.73|32.33|35.3|32.9|34.55|32.15|0
1655114400000|2022-06-13 10:00:00|34.66|32.26|34.73|32.33|34.93|32.53|34.46|32.06|0
1655114700000|2022-06-13 10:05:00|34.75|32.35|34.25|31.85|34.82|32.42|34.25|31.85|0
1655115000000|2022-06-13 10:10:00|34.23|31.83|34.02|31.62|34.32|31.92|33.95|31.55|0
1655115300000|2022-06-13 10:15:00|34.05|31.65|34.44|32.04|34.56|32.16|34.05|31.65|0
1655115600000|2022-06-13 10:20:00|34.45|32.05|34.56|32.16|34.69|32.29|34.27|31.87|0
1655115900000|2022-06-13 10:25:00|34.61|32.21|34.48|32.08|34.64|32.24|34.27|31.87|0
1655116200000|2022-06-13 10:30:00|34.47|32.07|33.97|31.57|34.58|32.18|33.94|31.54|0
1655116500000|2022-06-13 10:35:00|33.96|31.56|34.26|31.86|34.39|31.99|33.86|31.46|0
1655116800000|2022-06-13 10:40:00|34.27|31.87|33.9|31.5|34.32|31.92|33.86|31.46|0
1655117100000|2022-06-13 10:45:00|33.93|31.53|34.24|31.84|34.36|31.96|33.88|31.48|0
1655117400000|2022-06-13 10:50:00|34.26|31.86|33.92|31.52|34.37|31.97|33.88|31.48|0
1655117700000|2022-06-13 10:55:00|33.91|31.51|34.2|31.8|34.29|31.89|33.85|31.45|0
1655118000000|2022-06-13 11:00:00|34.05|31.65|33.68|31.28|34.07|31.67|33.59|31.19|0
1655118300000|2022-06-13 11:05:00|33.67|31.27|34.14|31.74|34.2|31.8|33.56|31.16|0
1655118600000|2022-06-13 11:10:00|34.12|31.72|34.27|31.87|34.48|32.08|34.12|31.72|0
1655118900000|2022-06-13 11:15:00|34.29|31.89|34.31|31.91|34.38|31.98|33.95|31.55|0
1655119200000|2022-06-13 11:20:00|34.38|31.98|34.67|32.27|34.72|32.32|34.27|31.87|0
1655119500000|2022-06-13 11:25:00|34.63|32.23|34.33|31.93|34.76|32.36|34.08|31.68|0
1655119800000|2022-06-13 11:30:00|34.31|31.91|34.67|32.27|34.69|32.29|34.04|31.64|0
1655120100000|2022-06-13 11:35:00|34.64|32.24|34.33|31.93|34.71|32.31|34.17|31.77|0
1655120400000|2022-06-13 11:40:00|34.26|31.86|34.96|32.56|34.96|32.56|34.24|31.84|0
1655120700000|2022-06-13 11:45:00|34.94|32.54|35.09|32.69|35.09|32.69|34.79|32.39|0
1655121000000|2022-06-13 11:50:00|35.07|32.67|34.99|32.59|35.25|32.85|34.93|32.53|0
1655121300000|2022-06-13 11:55:00|34.97|32.57|35.16|32.76|35.23|32.83|34.93|32.53|0
1655121600000|2022-06-13 12:00:00|35.48|33.08|36.92|34.52|37.14|34.74|35.46|33.06|0
1655121900000|2022-06-13 12:05:00|36.94|34.54|36.8|34.4|37.19|34.79|36.63|34.23|0
1655122200000|2022-06-13 12:10:00|36.77|34.37|36.07|33.67|36.86|34.46|36.07|33.67|0
1655122500000|2022-06-13 12:15:00|36.11|33.71|35.89|33.49|36.96|34.56|35.8|33.4|0
1655122800000|2022-06-13 12:20:00|35.87|33.47|35.62|33.22|35.92|33.52|35.55|33.15|0
1655123100000|2022-06-13 12:25:00|35.66|33.26|35.8|33.4|35.91|33.51|35.57|33.17|0
1655123400000|2022-06-13 12:30:00|35.82|33.42|35.93|33.53|35.93|33.53|35.57|33.17|0
1655123700000|2022-06-13 12:35:00|35.96|33.56|35.61|33.21|36.29|33.89|35.61|33.21|0
1655124000000|2022-06-13 12:40:00|35.68|33.28|35.89|33.49|36.09|33.69|35.52|33.12|0
1655124300000|2022-06-13 12:45:00|35.91|33.51|36.09|33.69|36.23|33.83|35.73|33.33|0
1655124600000|2022-06-13 12:50:00|36.07|33.67|36.16|33.76|36.21|33.81|35.75|33.35|0
1655124900000|2022-06-13 12:55:00|36.14|33.74|36.39|33.99|36.44|34.04|35.95|33.55|0
1655125200000|2022-06-13 13:00:00|36.42|34.02|36.55|34.15|36.67|34.27|36.41|34.01|0
1655125500000|2022-06-13 13:05:00|36.53|34.13|36.48|34.08|36.68|34.28|36.32|33.92|0
1655125800000|2022-06-13 13:10:00|36.53|34.13|36.16|33.76|36.53|34.13|35.84|33.44|0
1655126100000|2022-06-13 13:15:00|36.14|33.74|36.51|34.11|36.51|34.11|36.05|33.65|0
1655126400000|2022-06-13 13:20:00|36.53|34.13|36.84|34.44|36.89|34.49|36.51|34.11|0
1655126700000|2022-06-13 13:25:00|36.81|34.41|37.1|34.7|37.12|34.72|36.67|34.27|0
1655127000000|2022-06-13 13:30:00|37.19|34.79|35.81|33.41|37.19|34.79|35.43|33.03|0
1655127300000|2022-06-13 13:35:00|35.85|33.45|36.36|33.96|36.36|33.96|35.08|32.68|0
1655127600000|2022-06-13 13:40:00|36.46|34.06|36.24|33.84|37.43|35.03|36.13|33.73|0
1655127900000|2022-06-13 13:45:00|36.4|34|36.78|34.38|36.87|34.47|35.47|33.07|0
1655128200000|2022-06-13 13:50:00|36.81|34.41|36.53|34.13|36.95|34.55|36.18|33.78|0
1655128500000|2022-06-13 13:55:00|36.54|34.14|36.6|34.2|36.68|34.28|35.99|33.59|0
1655128800000|2022-06-13 14:00:00|36.52|34.12|36.37|33.97|37.12|34.72|35.75|33.35|0
1655129100000|2022-06-13 14:05:00|36.21|33.81|36.18|33.78|36.37|33.97|35.37|32.97|0
1655129400000|2022-06-13 14:10:00|36.21|33.81|37.04|34.64|37.34|34.94|35.88|33.48|0
1655129700000|2022-06-13 14:15:00|37.1|34.7|38.18|35.78|38.47|36.07|37.08|34.68|0
1655130000000|2022-06-13 14:20:00|38.35|35.95|38.62|36.22|38.62|36.22|37.76|35.36|0
1655130300000|2022-06-13 14:25:00|38.65|36.25|39.17|36.77|39.45|37.05|38.35|35.95|0
1655130600000|2022-06-13 14:30:00|39.22|36.82|39.1|36.7|39.8|37.4|38.51|36.11|0
1655130900000|2022-06-13 14:35:00|39.15|36.75|39.09|36.69|39.2|36.8|38.62|36.22|0
1655131200000|2022-06-13 14:40:00|39.19|36.79|40.39|37.99|40.56|38.16|39.19|36.79|0
1655131500000|2022-06-13 14:45:00|40.41|38.01|41|38.6|41.05|38.65|40.04|37.64|0
1655131800000|2022-06-13 14:50:00|41.22|38.82|41.05|38.65|41.78|39.38|40.92|38.52|0
1655132100000|2022-06-13 14:55:00|41.02|38.62|41.15|38.75|41.26|38.86|40.66|38.26|0
1655132400000|2022-06-13 15:00:00|41.05|38.65|41.89|39.49|42.07|39.67|41.02|38.62|0
1655132700000|2022-06-13 15:05:00|41.91|39.51|41.65|39.25|42.1|39.7|41.44|39.04|0
1655133000000|2022-06-13 15:10:00|41.7|39.3|40.91|38.51|41.99|39.59|40.89|38.49|0
1655133300000|2022-06-13 15:15:00|40.99|38.59|39.23|36.83|40.99|38.59|39.2|36.8|0
1655133600000|2022-06-13 15:20:00|39.3|36.9|38.82|36.42|39.95|37.55|38.82|36.42|0
1655133900000|2022-06-13 15:25:00|38.75|36.35|39.74|37.34|39.82|37.42|38.65|36.25|0
1655134200000|2022-06-13 15:30:00|39.59|37.19|40.74|38.34|41.58|39.18|39.46|37.06|0
1655134500000|2022-06-13 15:35:00|40.89|38.49|39.65|37.25|40.89|38.49|39.65|37.25|0
1655134800000|2022-06-13 15:40:00|39.62|37.22|39.32|36.92|40.04|37.64|39|36.6|0
1655135100000|2022-06-13 15:45:00|39.3|36.9|39.53|37.13|40.62|38.22|39.22|36.82|0
1655135400000|2022-06-13 15:50:00|39.52|37.12|40.51|38.11|40.56|38.16|39.21|36.81|0
1655135700000|2022-06-13 15:55:00|40.49|38.09|39.75|37.35|40.51|38.11|39.7|37.3|0
1655136000000|2022-06-13 16:00:00|39.88|37.48|39.61|37.21|40.2|37.8|39.1|36.7|0
1655136300000|2022-06-13 16:05:00|39.48|37.08|39.18|36.78|39.95|37.55|38.52|36.12|0
1655136600000|2022-06-13 16:10:00|39.36|36.96|38.81|36.41|39.56|37.16|38.15|35.75|0
1655136900000|2022-06-13 16:15:00|38.76|36.36|38.88|36.48|39.3|36.9|38.34|35.94|0
1655137200000|2022-06-13 16:20:00|38.81|36.41|38.85|36.45|39.13|36.73|38.27|35.87|0
1655137500000|2022-06-13 16:25:00|38.87|36.47|38.7|36.3|38.97|36.57|38.29|35.89|0
1655137800000|2022-06-13 16:30:00|38.83|36.43|37.59|35.19|39.1|36.7|37.33|34.93|0
1655138100000|2022-06-13 16:35:00|37.64|35.24|37.04|34.64|38.55|36.15|36.83|34.43|0
1655138400000|2022-06-13 16:40:00|37.09|34.69|38.47|36.07|38.52|36.12|37.06|34.66|0
1655138700000|2022-06-13 16:45:00|38.45|36.05|38.71|36.31|38.76|36.36|38.24|35.84|0
1655139000000|2022-06-13 16:50:00|38.79|36.39|39.25|36.85|39.3|36.9|38.27|35.87|0
1655139300000|2022-06-13 16:55:00|39.3|36.9|39.8|37.4|39.9|37.5|39.03|36.63|0
1655139600000|2022-06-13 17:00:00|39.88|37.48|40.4|37.52|40.67|38.03|39.07|36.19|0
1655139900000|2022-06-13 17:05:00|40.48|37.6|40.12|37.24|40.68|37.8|40.12|37.24|0
1655140200000|2022-06-13 17:10:00|40.14|37.26|40.12|37.24|40.62|37.74|40.12|37.24|0
1655140500000|2022-06-13 17:15:00|40.17|37.29|40.15|37.27|40.39|37.51|40|37.12|0
1655140800000|2022-06-13 17:20:00|40.14|37.26|40.42|37.54|40.64|37.76|40.12|37.24|0
1655141100000|2022-06-13 17:25:00|40.39|37.51|40.54|37.66|40.98|38.1|40.21|37.33|0
1655141400000|2022-06-13 17:30:00|40.62|37.74|41|38.12|41.05|38.17|40.23|37.35|0
1655141700000|2022-06-13 17:35:00|41.02|38.14|40.15|37.27|41.1|38.22|40.15|37.27|0
1655142000000|2022-06-13 17:40:00|40.18|37.3|38.93|36.05|40.18|37.3|38.93|36.05|0
1655142300000|2022-06-13 17:45:00|38.91|36.03|38.51|35.63|39.4|36.52|38.42|35.54|0
1655142600000|2022-06-13 17:50:00|38.53|35.65|38.93|36.05|39.15|36.27|37.99|35.11|0
1655142900000|2022-06-13 17:55:00|38.71|35.83|38.56|35.68|38.86|35.98|38.3|35.42|0
1655143200000|2022-06-13 18:00:00|38.59|35.71|39.08|36.68|39.3|36.9|38.56|35.68|0
1655143500000|2022-06-13 18:05:00|39.11|36.71|39.54|37.14|40.51|38.11|39.09|36.69|0
1655143800000|2022-06-13 18:10:00|39.62|37.22|40.07|37.67|40.1|37.7|39.37|36.97|0
1655144100000|2022-06-13 18:15:00|40.41|37.53|39.78|36.9|40.41|37.53|39.65|36.77|0
1655144400000|2022-06-13 18:20:00|39.75|36.87|39.85|36.97|39.9|37.02|39.25|36.37|0
1655144700000|2022-06-13 18:25:00|39.88|37|39.85|36.97|39.95|37.07|39.47|36.59|0
1655145000000|2022-06-13 18:30:00|39.92|37.04|40.02|37.14|40.87|37.99|39.72|36.84|0
1655145300000|2022-06-13 18:35:00|40.05|37.17|39.51|36.63|40.07|37.19|38.82|35.94|0
1655145600000|2022-06-13 18:40:00|39.41|36.53|39.43|36.55|39.81|36.93|38.89|36.01|0
1655145900000|2022-06-13 18:45:00|39.36|36.48|39.58|36.7|39.9|37.02|39.03|36.15|0
1655146200000|2022-06-13 18:50:00|39.65|36.77|40.1|37.22|40.31|37.43|39.65|36.77|0
1655146500000|2022-06-13 18:55:00|40.23|37.35|40.89|38.01|41.1|38.22|40.23|37.35|0
1655146800000|2022-06-13 19:00:00|41.02|38.14|40.7|37.82|41.51|38.63|40.02|37.14|0
1655147100000|2022-06-13 19:05:00|40.78|37.9|41.42|38.54|41.53|38.65|40.45|37.57|0
1655147400000|2022-06-13 19:10:00|41.45|38.57|41.92|39.04|42.1|39.22|41.42|38.54|0
1655147700000|2022-06-13 19:15:00|42|39.12|41.52|38.64|42.53|39.65|39.91|37.03|0
1655148000000|2022-06-13 19:20:00|41.65|38.77|42.28|39.4|42.36|39.48|41.08|38.2|0
1655148300000|2022-06-13 19:25:00|42.36|39.48|42.95|40.07|42.95|40.07|41.99|39.11|0
1655148600000|2022-06-13 19:30:00|42.93|40.05|43.32|40.44|43.81|40.93|42.76|39.88|0
1655148900000|2022-06-13 19:35:00|43.27|40.39|43.59|40.71|43.66|40.78|42.22|39.34|0
1655149200000|2022-06-13 19:40:00|43.55|40.67|44.8|41.92|45.21|42.33|43.45|40.57|0
1655149500000|2022-06-13 19:45:00|44.88|42|44.53|41.65|44.91|42.03|43.82|40.94|0
1655149800000|2022-06-13 19:50:00|44.56|41.68|44.09|41.21|45.66|42.78|43.99|41.11|0
1655150100000|2022-06-13 19:55:00|43.96|41.08|43.17|40.29|44.61|41.73|43.17|40.29|0
1655150400000|2022-06-13 20:00:00|43.33|40.45|42.87|39.99|44.24|41.36|42.87|39.99|0
1655150700000|2022-06-13 20:05:00|42.9|40.02|42.19|39.79|42.96|40.08|42.17|39.61|0
1655151000000|2022-06-13 20:10:00|42.17|39.77|42.41|40.01|42.44|40.04|41.7|39.3|0
1655151300000|2022-06-13 20:15:00|42.57|39.77|42.66|39.86|42.86|40.06|42.26|39.46|0
1655151600000|2022-06-13 20:20:00|42.69|39.89|43.12|40.32|43.16|40.36|42.63|39.83|0
1655151900000|2022-06-13 20:25:00|43.14|40.34|42.82|40.02|43.2|40.4|42.74|39.94|0
1655152200000|2022-06-13 20:30:00|42.79|39.99|42.53|39.73|42.79|39.99|42.41|39.61|0
1655152500000|2022-06-13 20:35:00|42.56|39.76|42.23|39.43|42.71|39.91|42.17|39.37|0
1655152800000|2022-06-13 20:40:00|42.25|39.45|42.22|39.42|42.36|39.56|42.12|39.32|0
1655153100000|2022-06-13 20:45:00|42.2|39.4|42.38|39.58|42.41|39.61|42.08|39.28|0
1655153400000|2022-06-13 20:50:00|42.39|39.59|42.31|39.51|42.58|39.78|42.26|39.46|0
1655153700000|2022-06-13 20:55:00|42.28|39.48|42.39|39.59|42.66|39.86|42.24|39.44|0
1655154000000|2022-06-13 21:00:00|42.36|39.56|42.45|39.65|42.47|39.67|42.35|39.55|0
1655154300000|2022-06-13 21:05:00|42.46|39.66|42.4|39.6|42.46|39.66|42.37|39.57|0
1655154600000|2022-06-13 21:10:00|42.44|39.64|42.46|39.66|42.49|39.69|42.39|39.59|0
1655154900000|2022-06-13 21:15:00|42.45|39.65|42.39|39.59|42.45|39.65|42.37|39.57|0
1655155200000|2022-06-13 21:20:00|42.4|39.6|42.26|39.46|42.42|39.62|42.26|39.46|0
1655155500000|2022-06-13 21:25:00|42.25|39.45|42.27|39.47|42.29|39.49|42.2|39.4|0
1655155800000|2022-06-13 21:30:00|42.26|39.46|42.24|39.44|42.26|39.46|42.17|39.37|0
1655156100000|2022-06-13 21:35:00|42.22|39.42|42.19|39.39|42.23|39.43|42.16|39.36|0
1655156400000|2022-06-13 21:40:00|42.2|39.4|42.26|39.46|42.27|39.47|42.2|39.4|0
1655156700000|2022-06-13 21:45:00|42.24|39.44|42.3|39.5|42.31|39.51|42.23|39.43|0
1655157000000|2022-06-13 21:50:00|42.28|39.48|42.25|39.45|42.31|39.51|42.2|39.4|0
1655157300000|2022-06-13 21:55:00|42.26|39.46|42.21|39.41|42.3|39.5|42.17|39.37|0
1655157600000|2022-06-13 22:00:00|42.17|39.37|41.81|39.01|42.17|39.37|41.53|38.73|0
1655157900000|2022-06-13 22:05:00|41.79|38.99|41.39|38.59|41.79|38.99|41.39|38.59|0
1655158200000|2022-06-13 22:10:00|41.42|38.62|41.71|38.91|41.81|39.01|41.42|38.62|0
1655158500000|2022-06-13 22:15:00|41.74|38.94|41.53|38.73|41.74|38.94|41.5|38.7|0
1655158800000|2022-06-13 22:20:00|41.51|38.71|41.56|38.76|41.73|38.93|41.47|38.67|0
1655159100000|2022-06-13 22:25:00|41.55|38.75|41.52|38.72|41.65|38.85|41.52|38.72|0
1655159400000|2022-06-13 22:30:00|41.54|38.74|41.68|38.88|41.73|38.93|41.5|38.7|0
1655159700000|2022-06-13 22:35:00|41.73|38.93|41.7|38.9|41.78|38.98|41.7|38.9|0
1655160000000|2022-06-13 22:40:00|41.71|38.91|41.81|39.01|41.88|39.08|41.67|38.87|0
1655160300000|2022-06-13 22:45:00|41.83|39.03|41.85|39.05|41.94|39.14|41.83|39.03|0
1655160600000|2022-06-13 22:50:00|41.88|39.08|41.88|39.08|42.01|39.21|41.86|39.06|0
1655160900000|2022-06-13 22:55:00|41.86|39.06|41.98|39.18|41.98|39.18|41.76|38.96|0
1655161200000|2022-06-13 23:00:00|41.95|39.15|42.11|39.31|42.11|39.31|41.87|39.07|0
1655161500000|2022-06-13 23:05:00|42.08|39.28|42.1|39.3|42.13|39.33|41.96|39.16|0
1655161800000|2022-06-13 23:10:00|42.13|39.33|42.27|39.47|42.34|39.54|42.09|39.29|0
1655162100000|2022-06-13 23:15:00|42.29|39.49|42.46|39.66|42.6|39.8|42.29|39.49|0
1655162400000|2022-06-13 23:20:00|42.47|39.67|42.26|39.46|42.48|39.68|42.23|39.43|0
1655162700000|2022-06-13 23:25:00|42.24|39.44|42.23|39.43|42.41|39.61|42.19|39.39|0
1655163000000|2022-06-13 23:30:00|42.25|39.45|42.53|39.73|42.54|39.74|42.17|39.37|0
1655163300000|2022-06-13 23:35:00|42.5|39.7|42.74|39.94|42.74|39.94|42.44|39.64|0
1655163600000|2022-06-13 23:40:00|42.75|39.95|42.89|40.09|42.9|40.1|42.75|39.95|0
1655163900000|2022-06-13 23:45:00|42.87|40.07|42.62|39.82|42.91|40.11|42.59|39.79|0
1655164200000|2022-06-13 23:50:00|42.59|39.79|42.52|39.72|42.65|39.85|42.48|39.68|0
1655164500000|2022-06-13 23:55:00|42.53|39.73|42.11|39.31|42.53|39.73|42.11|39.31|0
1655164800000|2022-06-14 00:00:00|42.13|39.33|42.32|39.52|42.42|39.62|41.87|39.07|0
1655165100000|2022-06-14 00:05:00|42.29|39.49|41.64|38.84|42.46|39.66|41.64|38.84|0
1655165400000|2022-06-14 00:10:00|41.63|38.83|41.5|38.7|41.68|38.88|41.32|38.52|0
1655165700000|2022-06-14 00:15:00|41.52|38.72|42.11|39.31|42.3|39.5|41.31|38.51|0
1655166000000|2022-06-14 00:20:00|42.1|39.3|41.61|38.81|42.2|39.4|41.52|38.72|0
1655166300000|2022-06-14 00:25:00|41.62|38.82|41.57|38.77|41.7|38.9|41.37|38.57|0
1655166600000|2022-06-14 00:30:00|41.55|38.75|41.1|38.3|41.76|38.96|41.07|38.27|0
1655166900000|2022-06-14 00:35:00|41.07|38.27|40.76|37.96|41.12|38.32|40.63|37.83|0
1655167200000|2022-06-14 00:40:00|40.74|37.94|40.82|38.02|40.95|38.15|40.61|37.81|0
1655167500000|2022-06-14 00:45:00|40.84|38.04|41.16|38.36|41.17|38.37|40.8|38|0
1655167800000|2022-06-14 00:50:00|41.14|38.34|40.98|38.18|41.3|38.5|40.93|38.13|0
1655168100000|2022-06-14 00:55:00|40.91|38.11|40.93|38.13|41.22|38.42|40.8|38|0
1655168400000|2022-06-14 01:00:00|40.96|38.16|40.9|38.1|41.17|38.37|40.83|38.03|0
1655168700000|2022-06-14 01:05:00|40.89|38.09|41.29|38.49|41.31|38.51|40.8|38|0
1655169000000|2022-06-14 01:10:00|41.31|38.51|41.23|38.43|41.31|38.51|41.08|38.28|0
1655169300000|2022-06-14 01:15:00|41.25|38.45|41.36|38.56|41.39|38.59|41.03|38.23|0
1655169600000|2022-06-14 01:20:00|41.31|38.51|41.1|38.3|41.41|38.61|41.07|38.27|0
1655169900000|2022-06-14 01:25:00|41.12|38.32|41.64|38.84|41.64|38.84|41.05|38.25|0
1655170200000|2022-06-14 01:30:00|41.67|38.87|41.22|38.42|41.82|39.02|41.2|38.4|0
1655170500000|2022-06-14 01:35:00|41.24|38.44|41.27|38.47|41.36|38.56|41.04|38.24|0
1655170800000|2022-06-14 01:40:00|41.25|38.45|41.61|38.81|41.61|38.81|41.25|38.45|0
1655171100000|2022-06-14 01:45:00|41.66|38.86|41.89|39.09|42.05|39.25|41.66|38.86|0
1655171400000|2022-06-14 01:50:00|41.92|39.12|41.94|39.14|42.05|39.25|41.67|38.87|0
1655171700000|2022-06-14 01:55:00|42|39.2|42.02|39.22|42.22|39.42|41.92|39.12|0
1655172000000|2022-06-14 02:00:00|42.07|39.27|41.86|39.06|42.11|39.31|41.68|38.88|0
1655172300000|2022-06-14 02:05:00|41.83|39.03|41.41|38.61|41.94|39.14|41.34|38.54|0
1655172600000|2022-06-14 02:10:00|41.44|38.64|41.54|38.74|41.62|38.82|41.33|38.53|0
1655172900000|2022-06-14 02:15:00|41.51|38.71|41.67|38.87|41.72|38.92|41.33|38.53|0
1655173200000|2022-06-14 02:20:00|41.66|38.86|41.46|38.66|41.67|38.87|41.42|38.62|0
1655173500000|2022-06-14 02:25:00|41.48|38.68|41.51|38.71|41.69|38.89|41.4|38.6|0
1655173800000|2022-06-14 02:30:00|41.55|38.75|41.32|38.52|41.59|38.79|41.17|38.37|0
1655174100000|2022-06-14 02:35:00|41.3|38.5|41.24|38.44|41.35|38.55|41.14|38.34|0
1655174400000|2022-06-14 02:40:00|41.22|38.42|41.32|38.52|41.37|38.57|41.11|38.31|0
1655174700000|2022-06-14 02:45:00|41.34|38.54|41.32|38.52|41.45|38.65|41.16|38.36|0
1655175000000|2022-06-14 02:50:00|41.3|38.5|41.24|38.44|41.32|38.52|41.13|38.33|0
1655175300000|2022-06-14 02:55:00|41.25|38.45|41.05|38.25|41.26|38.46|40.99|38.19|0
1655175600000|2022-06-14 03:00:00|41.08|38.28|40.74|37.94|41.08|38.28|40.74|37.94|0
1655175900000|2022-06-14 03:05:00|40.77|37.97|40.92|38.12|40.97|38.17|40.77|37.97|0
1655176200000|2022-06-14 03:10:00|40.89|38.09|40.61|37.81|40.89|38.09|40.56|37.76|0
1655176500000|2022-06-14 03:15:00|40.62|37.82|40.76|37.96|40.79|37.99|40.62|37.82|0
1655176800000|2022-06-14 03:20:00|40.77|37.97|40.68|37.88|40.78|37.98|40.66|37.86|0
1655177100000|2022-06-14 03:25:00|40.69|37.89|40.67|37.87|40.76|37.96|40.58|37.78|0
1655177400000|2022-06-14 03:30:00|40.65|37.85|40.27|37.47|40.7|37.9|40.17|37.37|0
1655177700000|2022-06-14 03:35:00|40.29|37.49|40.42|37.62|40.44|37.64|40.19|37.39|0
1655178000000|2022-06-14 03:40:00|40.44|37.64|40.43|37.63|40.55|37.75|40.42|37.62|0
1655178300000|2022-06-14 03:45:00|40.44|37.64|40.41|37.61|40.52|37.72|40.29|37.49|0
1655178600000|2022-06-14 03:50:00|40.44|37.64|40.26|37.46|40.49|37.69|40.25|37.45|0
1655178900000|2022-06-14 03:55:00|40.28|37.48|40.33|37.53|40.41|37.61|40.18|37.38|0
1655179200000|2022-06-14 04:00:00|40.31|37.51|38.51|35.71|40.31|37.51|38.37|35.57|0
1655179500000|2022-06-14 04:05:00|38.46|35.66|38.3|35.5|38.54|35.74|38.29|35.49|0
1655179800000|2022-06-14 04:10:00|38.29|35.49|38.18|35.38|38.41|35.61|38.12|35.32|0
1655180100000|2022-06-14 04:15:00|38.12|35.32|38.12|35.32|38.26|35.46|38.02|35.22|0
1655180400000|2022-06-14 04:20:00|38.14|35.34|37.93|35.13|38.14|35.34|37.76|34.96|0
1655180700000|2022-06-14 04:25:00|37.95|35.15|37.83|35.03|38.17|35.37|37.81|35.01|0
1655181000000|2022-06-14 04:30:00|37.84|35.04|38.01|35.21|38.22|35.42|37.84|35.04|0
1655181300000|2022-06-14 04:35:00|38.03|35.23|38.1|35.3|38.29|35.49|38.02|35.22|0
1655181600000|2022-06-14 04:40:00|38.14|35.34|38.11|35.31|38.19|35.39|38.07|35.27|0
1655181900000|2022-06-14 04:45:00|38.14|35.34|38.31|35.51|38.4|35.6|38.11|35.31|0
1655182200000|2022-06-14 04:50:00|38.33|35.53|38.11|35.31|38.45|35.65|38.04|35.24|0
1655182500000|2022-06-14 04:55:00|38.1|35.3|38.06|35.26|38.16|35.36|37.99|35.19|0
1655182800000|2022-06-14 05:00:00|38.03|35.23|37.84|35.04|38.15|35.35|37.77|34.97|0
1655183100000|2022-06-14 05:05:00|37.79|34.99|37.72|34.92|37.83|35.03|37.55|34.75|0
1655183400000|2022-06-14 05:10:00|37.67|34.87|37.79|34.99|37.91|35.11|37.53|34.73|0
1655183700000|2022-06-14 05:15:00|37.81|35.01|37.93|35.13|38.03|35.23|37.81|35.01|0
1655184000000|2022-06-14 05:20:00|37.94|35.14|37.95|35.15|38|35.2|37.88|35.08|0
1655184300000|2022-06-14 05:25:00|37.97|35.17|37.97|35.17|38.05|35.25|37.8|35|0
1655184600000|2022-06-14 05:30:00|37.95|35.15|38.07|35.27|38.16|35.36|37.7|34.9|0
1655184900000|2022-06-14 05:35:00|38.04|35.24|37.96|35.16|38.07|35.27|37.73|34.93|0
1655185200000|2022-06-14 05:40:00|37.97|35.17|37.48|34.68|37.97|35.17|37.37|34.57|0
1655185500000|2022-06-14 05:45:00|37.51|34.71|37.48|34.68|37.58|34.78|37.29|34.49|0
1655185800000|2022-06-14 05:50:00|37.51|34.71|37.15|34.35|37.55|34.75|37.12|34.32|0
1655186100000|2022-06-14 05:55:00|37.12|34.32|37.29|34.49|37.33|34.53|37.03|34.23|0
1655186400000|2022-06-14 06:00:00|37.33|34.53|36.91|34.11|37.45|34.65|36.74|33.94|0
1655186700000|2022-06-14 06:05:00|36.93|34.13|36.82|34.02|37.05|34.25|36.81|34.01|0
1655187000000|2022-06-14 06:10:00|36.83|34.03|36.76|33.96|37|34.2|36.71|33.91|0
1655187300000|2022-06-14 06:15:00|36.78|33.98|36.66|33.86|36.88|34.08|36.59|33.79|0
1655187600000|2022-06-14 06:20:00|36.64|33.84|36.96|34.16|36.99|34.19|36.62|33.82|0
1655187900000|2022-06-14 06:25:00|36.97|34.17|37.25|34.45|37.25|34.45|36.72|33.92|0
1655188200000|2022-06-14 06:30:00|37.22|34.42|37.33|34.53|40.25|37.45|36.77|33.97|0
1655188500000|2022-06-14 06:35:00|37.3|34.5|37.73|34.93|37.77|34.97|37.3|34.5|0
1655188800000|2022-06-14 06:40:00|37.75|34.95|37.58|34.78|37.78|34.98|37.49|34.69|0
1655189100000|2022-06-14 06:45:00|37.56|34.76|37.23|34.43|37.58|34.78|37.23|34.43|0
1655189400000|2022-06-14 06:50:00|37.27|34.47|37.41|34.61|37.46|34.66|37.27|34.47|0
1655189700000|2022-06-14 06:55:00|37.44|34.64|37.46|34.66|37.63|34.83|37.34|34.54|0
1655190000000|2022-06-14 07:00:00|37.6|34.8|37.71|34.91|37.79|34.99|37.45|34.65|0
1655190300000|2022-06-14 07:05:00|37.47|35.07|37.78|35.38|37.88|35.48|37.14|34.74|0
1655190600000|2022-06-14 07:10:00|37.83|35.43|38.24|35.84|38.29|35.89|37.64|35.24|0
1655190900000|2022-06-14 07:15:00|38.19|35.79|38.21|35.81|38.53|36.13|38|35.6|0
1655191200000|2022-06-14 07:20:00|38.16|35.76|38.64|36.24|39.47|37.07|38.16|35.76|0
1655191500000|2022-06-14 07:25:00|38.66|36.26|38.93|36.53|39.28|36.88|38.59|36.19|0
1655191800000|2022-06-14 07:30:00|38.96|36.56|38.48|36.08|39.38|36.98|38.41|36.01|0
1655192100000|2022-06-14 07:35:00|38.51|36.11|38.63|36.23|38.8|36.4|38.41|36.01|0
1655192400000|2022-06-14 07:40:00|38.61|36.21|38.07|35.67|38.63|36.23|38.02|35.62|0
1655192700000|2022-06-14 07:45:00|38.04|35.64|37.82|35.42|38.13|35.73|37.64|35.24|0
1655193000000|2022-06-14 07:50:00|37.85|35.45|37.84|35.44|37.92|35.52|37.44|35.04|0
1655193300000|2022-06-14 07:55:00|37.87|35.47|37.94|35.54|38.39|35.99|37.75|35.35|0
1655193600000|2022-06-14 08:00:00|38.04|35.64|38.34|35.94|38.76|36.36|37.76|35.36|0
1655193900000|2022-06-14 08:05:00|38.35|35.95|38.81|36.41|38.99|36.59|38.3|35.9|0
1655194200000|2022-06-14 08:10:00|38.88|36.48|38.61|36.21|38.91|36.51|38.32|35.92|0
1655194500000|2022-06-14 08:15:00|38.53|36.13|38.83|36.43|38.85|36.45|38.31|35.91|0
1655194800000|2022-06-14 08:20:00|38.8|36.4|38.51|36.11|38.83|36.43|38.43|36.03|0
1655195100000|2022-06-14 08:25:00|38.53|36.13|38.32|35.92|38.7|36.3|38.24|35.84|0
1655195400000|2022-06-14 08:30:00|38.36|35.96|38.26|35.86|38.88|36.48|38.22|35.82|0
1655195700000|2022-06-14 08:35:00|38.28|35.88|39.02|36.62|39.02|36.62|38.23|35.83|0
1655196000000|2022-06-14 08:40:00|38.99|36.59|39.16|36.76|39.33|36.93|38.8|36.4|0
1655196300000|2022-06-14 08:45:00|39.15|36.75|39.56|37.16|39.56|37.16|39.03|36.63|0
1655196600000|2022-06-14 08:50:00|39.57|37.17|39.86|37.46|39.86|37.46|39.43|37.03|0
1655196900000|2022-06-14 08:55:00|39.82|37.42|40.12|37.72|40.65|38.25|39.58|37.18|0
1655197200000|2022-06-14 09:00:00|40.15|37.75|40.02|37.62|40.35|37.95|39.86|37.46|0
1655197500000|2022-06-14 09:05:00|40.05|37.65|40.32|37.92|40.4|38|39.99|37.59|0
1655197800000|2022-06-14 09:10:00|40.3|37.9|40.64|38.24|40.68|38.28|40.21|37.81|0
1655198100000|2022-06-14 09:15:00|40.66|38.26|40.24|37.84|40.73|38.33|40.17|37.77|0
1655198400000|2022-06-14 09:20:00|40.2|37.8|39.83|37.43|40.37|37.97|39.76|37.36|0
1655198700000|2022-06-14 09:25:00|39.88|37.48|40.57|38.17|40.6|38.2|39.88|37.48|0
1655199000000|2022-06-14 09:30:00|40.56|38.16|40.67|38.27|40.67|38.27|40.21|37.81|0
1655199300000|2022-06-14 09:35:00|40.62|38.22|40.13|37.73|40.63|38.23|39.85|37.45|0
1655199600000|2022-06-14 09:40:00|40.18|37.78|39.9|37.5|40.18|37.78|39.88|37.48|0
1655199900000|2022-06-14 09:45:00|39.89|37.49|39.82|37.42|40.08|37.68|39.69|37.29|0
1655200200000|2022-06-14 09:50:00|39.86|37.46|40.1|37.7|40.15|37.75|39.78|37.38|0
1655200500000|2022-06-14 09:55:00|40.11|37.71|40.02|37.62|40.38|37.98|39.83|37.43|0
1655200800000|2022-06-14 10:00:00|40.03|37.63|40.91|38.51|40.99|38.59|39.98|37.58|0
1655201100000|2022-06-14 10:05:00|40.92|38.52|40.59|38.19|40.93|38.53|40.52|38.12|0
1655201400000|2022-06-14 10:10:00|40.62|38.22|41.06|38.66|41.1|38.7|40.59|38.19|0
1655201700000|2022-06-14 10:15:00|41.11|38.71|41.27|38.87|41.38|38.98|40.95|38.55|0
1655202000000|2022-06-14 10:20:00|41.29|38.89|41.08|38.68|41.42|39.02|40.83|38.43|0
1655202300000|2022-06-14 10:25:00|41.12|38.72|41.18|38.78|41.39|38.99|41.05|38.65|0
1655202600000|2022-06-14 10:30:00|41.2|38.8|40.32|37.92|41.42|39.02|40.32|37.92|0
1655202900000|2022-06-14 10:35:00|40.35|37.95|40.48|38.08|40.74|38.34|40.25|37.85|0
1655203200000|2022-06-14 10:40:00|40.49|38.09|40.24|37.84|40.73|38.33|40.2|37.8|0
1655203500000|2022-06-14 10:45:00|40.22|37.82|39.81|37.41|40.22|37.82|39.63|37.23|0
1655203800000|2022-06-14 10:50:00|39.79|37.39|39.82|37.42|39.98|37.58|39.63|37.23|0
1655204100000|2022-06-14 10:55:00|39.83|37.43|40.13|37.73|40.16|37.76|39.83|37.43|0
1655204400000|2022-06-14 11:00:00|40.16|37.76|40.31|37.91|40.67|38.27|40.08|37.68|0
1655204700000|2022-06-14 11:05:00|40.34|37.94|40.9|38.5|40.95|38.55|40.28|37.88|0
1655205000000|2022-06-14 11:10:00|40.92|38.52|40.67|38.27|40.98|38.58|40.27|37.87|0
1655205300000|2022-06-14 11:15:00|40.65|38.25|40.75|38.35|40.93|38.53|40.58|38.18|0
1655205600000|2022-06-14 11:20:00|40.59|38.19|40.54|38.14|40.7|38.3|40.39|37.99|0
1655205900000|2022-06-14 11:25:00|40.51|38.11|40.74|38.34|40.74|38.34|40.42|38.02|0
1655206200000|2022-06-14 11:30:00|40.85|38.45|40.97|38.57|41.03|38.63|40.5|38.1|0
1655206500000|2022-06-14 11:35:00|40.99|38.59|41.15|38.75|41.42|39.02|40.99|38.59|0
1655206800000|2022-06-14 11:40:00|41.14|38.74|41.44|39.04|41.49|39.09|41.1|38.7|0
1655207100000|2022-06-14 11:45:00|41.45|39.05|41.31|38.91|41.7|39.3|41.12|38.72|0
1655207400000|2022-06-14 11:50:00|41.28|38.88|41.54|39.14|41.54|39.14|41.1|38.7|0
1655207700000|2022-06-14 11:55:00|41.62|39.22|41.82|39.42|41.88|39.48|41.38|38.98|0
1655208000000|2022-06-14 12:00:00|41.75|39.35|40.86|38.46|41.8|39.4|40.45|38.05|0
1655208300000|2022-06-14 12:05:00|40.8|38.4|41.14|38.74|41.14|38.74|40.65|38.25|0
1655208600000|2022-06-14 12:10:00|41.11|38.71|41.22|38.82|41.35|38.95|41.11|38.71|0
1655208900000|2022-06-14 12:15:00|41.2|38.8|41.03|38.63|41.28|38.88|40.82|38.42|0
1655209200000|2022-06-14 12:20:00|41|38.6|40.74|38.34|41.06|38.66|40.61|38.21|0
1655209500000|2022-06-14 12:25:00|40.77|38.37|41.09|38.69|41.09|38.69|40.66|38.26|0
1655209800000|2022-06-14 12:30:00|41.07|38.67|39.84|37.44|41.07|38.67|39.79|37.39|0
1655210100000|2022-06-14 12:35:00|39.82|37.42|39.84|37.44|40.22|37.82|39.79|37.39|0
1655210400000|2022-06-14 12:40:00|39.81|37.41|39.28|36.88|39.84|37.44|38.74|36.34|0
1655210700000|2022-06-14 12:45:00|39.26|36.86|40.17|37.77|40.17|37.77|39.26|36.86|0
1655211000000|2022-06-14 12:50:00|40.14|37.74|40.29|37.89|40.34|37.94|39.93|37.53|0
1655211300000|2022-06-14 12:55:00|40.27|37.87|40.16|37.76|40.32|37.92|39.81|37.41|0
1655211600000|2022-06-14 13:00:00|40.26|37.86|39.75|37.35|40.31|37.91|39.7|37.3|0
1655211900000|2022-06-14 13:05:00|39.8|37.4|40.28|37.88|40.62|38.22|39.8|37.4|0
1655212200000|2022-06-14 13:10:00|40.31|37.91|40.33|37.93|40.49|38.09|40.05|37.65|0
1655212500000|2022-06-14 13:15:00|40.31|37.91|39.64|37.24|40.31|37.91|39.46|37.06|0
1655212800000|2022-06-14 13:20:00|39.61|37.21|39.19|36.79|39.69|37.29|39.12|36.72|0
1655213100000|2022-06-14 13:25:00|39.16|36.76|40.33|37.93|40.33|37.93|39.16|36.76|0
1655213400000|2022-06-14 13:30:00|40.35|37.95|40.58|38.18|41.41|39.01|40.15|37.75|0
1655213700000|2022-06-14 13:35:00|40.86|38.46|40.97|38.57|41.12|38.72|40.4|38|0
1655214000000|2022-06-14 13:40:00|41.12|38.72|42.79|40.39|42.79|40.39|41.12|38.72|0
1655214300000|2022-06-14 13:45:00|41.31|38.91|40.16|37.76|41.31|38.91|39.57|37.17|0
1655214600000|2022-06-14 13:50:00|40.19|37.79|40.42|38.02|41.02|38.62|39.11|36.71|0
1655214900000|2022-06-14 13:55:00|40.34|37.94|38.2|35.8|40.44|38.04|38.08|35.68|0
1655215200000|2022-06-14 14:00:00|38.28|35.88|38.87|36.47|38.92|36.52|37.83|35.43|0
1655215500000|2022-06-14 14:05:00|38.85|36.45|39.54|37.14|39.73|37.33|38.47|36.07|0
1655215800000|2022-06-14 14:10:00|39.53|37.13|40.22|37.82|40.47|38.07|39.38|36.98|0
1655216100000|2022-06-14 14:15:00|40.38|37.98|40.69|38.29|40.77|38.37|40.14|37.74|0
1655216400000|2022-06-14 14:20:00|40.79|38.39|39.8|37.4|41.59|39.19|39.13|36.73|0
1655216700000|2022-06-14 14:25:00|39.93|37.53|41.85|39.45|41.85|39.45|39.57|37.17|0
1655217000000|2022-06-14 14:30:00|41.93|39.53|41.39|38.99|42.2|39.8|41.05|38.65|0
1655217300000|2022-06-14 14:35:00|41.32|38.92|41.66|39.26|42.01|39.61|41.05|38.65|0
1655217600000|2022-06-14 14:40:00|41.82|39.42|41.93|39.53|42.88|40.48|41.61|39.21|0
1655217900000|2022-06-14 14:45:00|41.72|39.32|39.69|37.29|42.01|39.61|39.69|37.29|0
1655218200000|2022-06-14 14:50:00|39.63|37.23|40.01|37.61|40.7|38.3|39.02|36.62|0
1655218500000|2022-06-14 14:55:00|40.14|37.74|40.08|37.68|40.32|37.92|39.59|37.19|0
1655218800000|2022-06-14 15:00:00|40.19|37.79|39.93|37.53|40.29|37.89|39.36|36.96|0
1655219100000|2022-06-14 15:05:00|39.82|37.42|41.15|38.75|41.24|38.84|39.82|37.42|0
1655219400000|2022-06-14 15:10:00|41.18|38.78|41.5|39.1|41.71|39.31|41.13|38.73|0
1655219700000|2022-06-14 15:15:00|41.53|39.13|41.27|38.87|42.04|39.64|40.39|37.99|0
1655220000000|2022-06-14 15:20:00|41.22|38.82|40.71|38.31|42.08|39.68|40.71|38.31|0
1655220300000|2022-06-14 15:25:00|40.76|38.36|41.02|38.62|41.08|38.68|40.24|37.84|0
1655220600000|2022-06-14 15:30:00|41.05|38.65|40.47|38.07|41.69|39.29|40.34|37.94|0
1655220900000|2022-06-14 15:35:00|40.44|38.04|41.26|38.86|41.39|38.99|39.87|37.47|0
1655221200000|2022-06-14 15:40:00|41.23|38.83|40.54|38.14|41.44|39.04|40.41|38.01|0
1655221500000|2022-06-14 15:45:00|40.52|38.12|41.23|38.83|41.33|38.93|40.28|37.88|0
1655221800000|2022-06-14 15:50:00|41.28|38.88|40.96|38.56|41.68|39.28|40.83|38.43|0
1655222100000|2022-06-14 15:55:00|40.93|38.53|40.56|38.16|41.01|38.61|40.22|37.82|0
1655222400000|2022-06-14 16:00:00|40.59|38.19|41.81|39.41|42.05|39.65|40.59|38.19|0
1655222700000|2022-06-14 16:05:00|41.89|39.49|41.99|39.59|42.21|39.81|41.78|39.38|0
1655223000000|2022-06-14 16:10:00|41.97|39.57|40.84|38.44|42.07|39.67|40.36|37.96|0
1655223300000|2022-06-14 16:15:00|40.86|38.46|39.88|37.48|41.1|38.7|39.75|37.35|0
1655223600000|2022-06-14 16:20:00|39.86|37.46|40.22|37.82|40.65|38.25|39.55|37.15|0
1655223900000|2022-06-14 16:25:00|40.2|37.8|40.56|38.16|40.67|38.27|40.2|37.8|0
1655224200000|2022-06-14 16:30:00|40.54|38.14|40.8|38.4|41.09|38.69|40.32|37.92|0
1655224500000|2022-06-14 16:35:00|40.83|38.43|41.2|38.8|41.44|39.04|40.72|38.32|0
1655224800000|2022-06-14 16:40:00|41.21|38.81|41.63|39.23|41.63|39.23|40.55|38.15|0
1655225100000|2022-06-14 16:45:00|41.68|39.28|41.33|38.93|41.81|39.41|41.3|38.9|0
1655225400000|2022-06-14 16:50:00|41.3|38.9|41.32|38.92|41.76|39.36|41.08|38.68|0
1655225700000|2022-06-14 16:55:00|41.16|38.76|40.6|38.2|41.16|38.76|40.58|38.18|0
1655226000000|2022-06-14 17:00:00|40.66|38.26|40.65|38.25|41.11|38.71|40.23|37.83|0
1655226300000|2022-06-14 17:05:00|40.68|38.28|39.79|37.39|40.89|38.49|39.66|37.26|0
1655226600000|2022-06-14 17:10:00|39.74|37.34|39.99|37.59|40.15|37.75|39.58|37.18|0
1655226900000|2022-06-14 17:15:00|39.93|37.53|38.71|36.31|39.99|37.59|38.51|36.11|0
1655227200000|2022-06-14 17:20:00|38.66|36.26|38.76|36.36|38.76|36.36|38.13|35.73|0
1655227500000|2022-06-14 17:25:00|38.73|36.33|39.7|37.3|39.7|37.3|38.73|36.33|0
1655227800000|2022-06-14 17:30:00|39.86|37.46|40.38|37.98|40.45|38.05|39.6|37.2|0
1655228100000|2022-06-14 17:35:00|40.43|38.03|41.04|38.64|41.04|38.64|40.24|37.84|0
1655228400000|2022-06-14 17:40:00|41.06|38.66|40.63|38.23|41.2|38.8|39.86|37.46|0
1655228700000|2022-06-14 17:45:00|40.59|38.19|40.63|38.23|40.97|38.57|40.15|37.75|0
1655229000000|2022-06-14 17:50:00|40.57|38.17|40.2|37.8|40.73|38.33|40.17|37.77|0
1655229300000|2022-06-14 17:55:00|40.28|37.88|40.46|38.06|40.5|38.1|39.91|37.51|0
1655229600000|2022-06-14 18:00:00|40.35|37.95|40.78|38.38|40.81|38.41|40.04|37.64|0
1655229900000|2022-06-14 18:05:00|40.73|38.33|40.04|37.64|40.89|38.49|39.81|37.41|0
1655230200000|2022-06-14 18:10:00|40.03|37.63|40.96|38.56|41.2|38.8|40.03|37.63|0
1655230500000|2022-06-14 18:15:00|40.91|38.51|40.67|38.27|41.04|38.64|40.61|38.21|0
1655230800000|2022-06-14 18:20:00|40.64|38.24|40.72|38.32|40.85|38.45|40.24|37.84|0
1655231100000|2022-06-14 18:25:00|40.76|38.36|40.69|38.29|41.06|38.66|40.45|38.05|0
1655231400000|2022-06-14 18:30:00|40.72|38.32|40.71|38.31|41.44|39.04|40.69|38.29|0
1655231700000|2022-06-14 18:35:00|40.69|38.29|40.58|38.18|40.98|38.58|40.37|37.97|0
1655232000000|2022-06-14 18:40:00|40.66|38.26|41.57|39.17|41.65|39.25|40.55|38.15|0
1655232300000|2022-06-14 18:45:00|41.58|39.18|42.03|39.63|42.11|39.71|41.22|38.82|0
1655232600000|2022-06-14 18:50:00|42.05|39.65|42.04|39.64|42.33|39.93|41.54|39.14|0
1655232900000|2022-06-14 18:55:00|42.08|39.68|42.13|39.73|42.24|39.84|41.8|39.4|0
1655233200000|2022-06-14 19:00:00|42.21|39.81|41.58|39.18|42.38|39.98|41.39|38.99|0
1655233500000|2022-06-14 19:05:00|41.64|39.24|42.43|40.03|42.46|40.06|41.56|39.16|0
1655233800000|2022-06-14 19:10:00|42.4|40|42.55|40.15|43.16|40.76|41.7|39.3|0
1655234100000|2022-06-14 19:15:00|42.58|40.18|42.75|40.35|42.94|40.54|42.44|40.04|0
1655234400000|2022-06-14 19:20:00|42.72|40.32|42.52|40.12|42.72|40.32|42.08|39.68|0
1655234700000|2022-06-14 19:25:00|42.49|40.09|40.95|38.55|42.55|40.15|40.82|38.42|0
1655235000000|2022-06-14 19:30:00|40.9|38.5|40.23|37.83|41.01|38.61|39.71|37.31|0
1655235300000|2022-06-14 19:35:00|40.22|37.82|39|36.6|40.22|37.82|38.67|36.27|0
1655235600000|2022-06-14 19:40:00|39.03|36.63|38.91|36.51|39.16|36.76|37.59|35.19|0
1655235900000|2022-06-14 19:45:00|38.76|36.36|37.8|35.4|38.99|36.59|37.51|35.11|0
1655236200000|2022-06-14 19:50:00|37.84|35.44|38.91|36.51|39.19|36.79|37.84|35.44|0
1655236500000|2022-06-14 19:55:00|38.85|36.45|38.83|36.43|39.22|36.82|38.6|36.2|0
1655236800000|2022-06-14 20:00:00|38.76|36.36|39.45|37.05|39.53|37.13|38.49|36.09|0
1655237100000|2022-06-14 20:05:00|39.47|37.07|39.21|36.81|39.5|37.1|39.09|36.69|0
1655237400000|2022-06-14 20:10:00|39.18|36.78|39.4|37|39.4|37|38.92|36.52|0
1655237700000|2022-06-14 20:15:00|39.62|36.82|39.61|36.81|39.72|36.92|39.49|36.69|0
1655238000000|2022-06-14 20:20:00|39.65|36.85|40.58|37.78|41.06|38.26|39.65|36.85|0
1655238300000|2022-06-14 20:25:00|40.5|37.7|40.71|37.91|40.71|37.91|40.5|37.7|0
1655238600000|2022-06-14 20:30:00|40.68|37.88|40.4|37.6|40.71|37.91|40.23|37.43|0
1655238900000|2022-06-14 20:35:00|40.41|37.61|40.25|37.45|40.43|37.63|40.24|37.44|0
1655239200000|2022-06-14 20:40:00|40.27|37.47|40.07|37.27|40.29|37.49|40.07|37.27|0
1655239500000|2022-06-14 20:45:00|40.05|37.25|39.91|37.11|40.22|37.42|39.88|37.08|0
1655239800000|2022-06-14 20:50:00|39.89|37.09|39.92|37.12|39.97|37.17|39.85|37.05|0
1655240100000|2022-06-14 20:55:00|39.9|37.1|39.81|37.01|40.23|37.43|39.81|37.01|0
1655240400000|2022-06-14 21:00:00|39.83|37.03|39.79|36.99|39.92|37.12|39.79|36.99|0
1655240700000|2022-06-14 21:05:00|39.78|36.98|39.91|37.11|40|37.2|39.77|36.97|0
1655241000000|2022-06-14 21:10:00|39.9|37.1|39.85|37.05|39.9|37.1|39.85|37.05|0
1655241300000|2022-06-14 21:15:00|39.86|37.06|39.93|37.13|39.93|37.13|39.85|37.05|0
1655241600000|2022-06-14 21:20:00|39.94|37.14|39.9|37.1|39.94|37.14|39.9|37.1|0
1655241900000|2022-06-14 21:25:00|39.91|37.11|39.92|37.12|39.94|37.14|39.91|37.11|0
1655242200000|2022-06-14 21:30:00|39.91|37.11|39.92|37.12|39.92|37.12|39.91|37.11|0
1655242500000|2022-06-14 21:35:00|39.93|37.13|39.89|37.09|39.93|37.13|39.89|37.09|0
1655242800000|2022-06-14 21:40:00|39.87|37.07|39.76|36.96|39.89|37.09|39.76|36.96|0
1655243100000|2022-06-14 21:45:00|39.78|36.98|39.76|36.96|39.79|36.99|39.76|36.96|0
1655243400000|2022-06-14 21:50:00|39.78|36.98|39.81|37.01|39.84|37.04|39.77|36.97|0
1655243700000|2022-06-14 21:55:00|39.84|37.04|39.81|37.01|39.85|37.05|39.81|37.01|0
1655244000000|2022-06-14 22:00:00|39.6|36.8|39.34|36.54|39.69|36.89|39.3|36.5|0
1655244300000|2022-06-14 22:05:00|39.33|36.53|39.48|36.68|39.51|36.71|39.2|36.4|0
1655244600000|2022-06-14 22:10:00|39.43|36.63|40.28|37.48|40.49|37.69|39.43|36.63|0
1655244900000|2022-06-14 22:15:00|40.27|37.47|40.53|37.73|40.58|37.78|40.24|37.44|0
1655245200000|2022-06-14 22:20:00|40.52|37.72|40.08|37.28|40.58|37.78|40.08|37.28|0
1655245500000|2022-06-14 22:25:00|40.1|37.3|40.16|37.36|40.18|37.38|40.06|37.26|0
1655245800000|2022-06-14 22:30:00|40.17|37.37|40|37.2|40.17|37.37|39.97|37.17|0
1655246100000|2022-06-14 22:35:00|39.97|37.17|39.92|37.12|40.1|37.3|39.92|37.12|0
1655246400000|2022-06-14 22:40:00|39.91|37.11|39.83|37.03|39.92|37.12|39.66|36.86|0
1655246700000|2022-06-14 22:45:00|39.81|37.01|39.76|36.96|39.81|37.01|39.71|36.91|0
1655247000000|2022-06-14 22:50:00|39.73|36.93|40.07|37.27|40.07|37.27|39.73|36.93|0
1655247300000|2022-06-14 22:55:00|40.08|37.28|40.21|37.41|40.21|37.41|40.07|37.27|0
1655247600000|2022-06-14 23:00:00|40.2|37.4|40.12|37.32|40.22|37.42|40.05|37.25|0
1655247900000|2022-06-14 23:05:00|40.1|37.3|40.22|37.42|40.22|37.42|40.09|37.29|0
1655248200000|2022-06-14 23:10:00|40.27|37.47|40.48|37.68|40.58|37.78|40.24|37.44|0
1655248500000|2022-06-14 23:15:00|40.44|37.64|40.5|37.7|40.66|37.86|40.44|37.64|0
1655248800000|2022-06-14 23:20:00|40.51|37.71|39.95|37.15|40.6|37.8|39.95|37.15|0
1655249100000|2022-06-14 23:25:00|39.92|37.12|39.95|37.15|39.95|37.15|39.85|37.05|0
1655249400000|2022-06-14 23:30:00|39.92|37.12|39.87|37.07|40.02|37.22|39.84|37.04|0
1655249700000|2022-06-14 23:35:00|39.88|37.08|39.87|37.07|40.15|37.35|39.87|37.07|0
1655250000000|2022-06-14 23:40:00|39.88|37.08|39.79|36.99|40.03|37.23|39.79|36.99|0
1655250300000|2022-06-14 23:45:00|39.76|36.96|39.47|36.67|39.81|37.01|39.47|36.67|0
1655250600000|2022-06-14 23:50:00|39.45|36.65|39.09|36.29|39.46|36.66|39.06|36.26|0
1655250900000|2022-06-14 23:55:00|39.06|36.26|38.94|36.14|39.09|36.29|38.61|35.81|0
1655251200000|2022-06-15 00:00:00|38.96|36.16|38.91|36.11|39.1|36.3|38.86|36.06|0
1655251500000|2022-06-15 00:05:00|38.93|36.13|39.18|36.38|39.39|36.59|38.93|36.13|0
1655251800000|2022-06-15 00:10:00|39.2|36.4|39.21|36.41|39.35|36.55|39.18|36.38|0
1655252100000|2022-06-15 00:15:00|39.28|36.48|39.03|36.23|39.41|36.61|38.94|36.14|0
1655252400000|2022-06-15 00:20:00|39.04|36.24|38.89|36.09|39.23|36.43|38.84|36.04|0
1655252700000|2022-06-15 00:25:00|38.86|36.06|39.07|36.27|39.17|36.37|38.86|36.06|0
1655253000000|2022-06-15 00:30:00|39.08|36.28|39.01|36.21|39.17|36.37|38.81|36.01|0
1655253300000|2022-06-15 00:35:00|39|36.2|38.91|36.11|39.16|36.36|38.86|36.06|0
1655253600000|2022-06-15 00:40:00|38.86|36.06|39.1|36.3|39.15|36.35|38.86|36.06|0
1655253900000|2022-06-15 00:45:00|39.12|36.32|39.23|36.43|39.36|36.56|39.08|36.28|0
1655254200000|2022-06-15 00:50:00|39.29|36.49|39.49|36.69|39.64|36.84|39.26|36.46|0
1655254500000|2022-06-15 00:55:00|39.48|36.68|39.31|36.51|39.62|36.82|39.28|36.48|0
1655254800000|2022-06-15 01:00:00|39.33|36.53|38.97|36.17|39.35|36.55|38.82|36.02|0
1655255100000|2022-06-15 01:05:00|38.95|36.15|39|36.2|39.38|36.58|38.95|36.15|0
1655255400000|2022-06-15 01:10:00|39.02|36.22|39.15|36.35|39.17|36.37|38.82|36.02|0
1655255700000|2022-06-15 01:15:00|39.22|36.42|38.97|36.17|39.33|36.53|38.89|36.09|0
1655256000000|2022-06-15 01:20:00|39.02|36.22|38.66|35.86|39.09|36.29|38.66|35.86|0
1655256300000|2022-06-15 01:25:00|38.61|35.81|38.66|35.86|38.73|35.93|38.31|35.51|0
1655256600000|2022-06-15 01:30:00|38.63|35.83|38.48|35.68|38.76|35.96|38.48|35.68|0
1655256900000|2022-06-15 01:35:00|38.47|35.67|38.5|35.7|38.74|35.94|38.45|35.65|0
1655257200000|2022-06-15 01:40:00|38.48|35.68|38.29|35.49|38.59|35.79|38.27|35.47|0
1655257500000|2022-06-15 01:45:00|38.25|35.45|38.04|35.24|38.55|35.75|37.84|35.04|0
1655257800000|2022-06-15 01:50:00|38.01|35.21|38.59|35.79|38.61|35.81|38|35.2|0
1655258100000|2022-06-15 01:55:00|38.58|35.78|38.51|35.71|38.59|35.79|38.38|35.58|0
1655258400000|2022-06-15 02:00:00|38.48|35.68|38.32|35.52|38.53|35.73|38.23|35.43|0
1655258700000|2022-06-15 02:05:00|38.31|35.51|37.88|35.08|38.48|35.68|37.87|35.07|0
1655259000000|2022-06-15 02:10:00|37.87|35.07|37.84|35.04|37.97|35.17|37.82|35.02|0
1655259300000|2022-06-15 02:15:00|37.87|35.07|37.84|35.04|38.03|35.23|37.79|34.99|0
1655259600000|2022-06-15 02:20:00|37.79|34.99|37.79|34.99|37.94|35.14|37.69|34.89|0
1655259900000|2022-06-15 02:25:00|37.78|34.98|38.02|35.22|38.02|35.22|37.74|34.94|0
1655260200000|2022-06-15 02:30:00|38.01|35.21|37.88|35.08|38.06|35.26|37.84|35.04|0
1655260500000|2022-06-15 02:35:00|37.86|35.06|37.67|34.87|37.88|35.08|37.63|34.83|0
1655260800000|2022-06-15 02:40:00|37.65|34.85|37.56|34.76|37.69|34.89|37.53|34.73|0
1655261100000|2022-06-15 02:45:00|37.53|34.73|37.8|35|37.83|35.03|37.47|34.67|0
1655261400000|2022-06-15 02:50:00|37.81|35.01|37.85|35.05|37.9|35.1|37.75|34.95|0
1655261700000|2022-06-15 02:55:00|37.84|35.04|37.87|35.07|37.88|35.08|37.65|34.85|0
1655262000000|2022-06-15 03:00:00|37.82|35.02|37.82|35.02|37.87|35.07|37.68|34.88|0
1655262300000|2022-06-15 03:05:00|37.79|34.99|37.77|34.97|37.84|35.04|37.64|34.84|0
1655262600000|2022-06-15 03:10:00|37.76|34.96|37.62|34.82|37.78|34.98|37.57|34.77|0
1655262900000|2022-06-15 03:15:00|37.57|34.77|37.69|34.89|37.79|34.99|37.54|34.74|0
1655263200000|2022-06-15 03:20:00|37.71|34.91|37.83|35.03|37.94|35.14|37.69|34.89|0
1655263500000|2022-06-15 03:25:00|37.86|35.06|37.78|34.98|37.97|35.17|37.78|34.98|0
1655263800000|2022-06-15 03:30:00|37.77|34.97|37.94|35.14|38.01|35.21|37.77|34.97|0
1655264100000|2022-06-15 03:35:00|37.95|35.15|38.13|35.33|38.2|35.4|37.95|35.15|0
1655264400000|2022-06-15 03:40:00|38.14|35.34|38.15|35.35|38.2|35.4|38.1|35.3|0
1655264700000|2022-06-15 03:45:00|38.18|35.38|38.15|35.35|38.25|35.45|38.1|35.3|0
1655265000000|2022-06-15 03:50:00|38.14|35.34|38.37|35.57|38.4|35.6|38.12|35.32|0
1655265300000|2022-06-15 03:55:00|38.35|35.55|38.5|35.7|38.52|35.72|38.27|35.47|0
1655265600000|2022-06-15 04:00:00|38.47|35.67|38.47|35.67|38.52|35.72|38.44|35.64|0
1655265900000|2022-06-15 04:05:00|38.44|35.64|38.52|35.72|38.52|35.72|38.4|35.6|0
1655266200000|2022-06-15 04:10:00|38.54|35.74|38.51|35.71|38.57|35.77|38.45|35.65|0
1655266500000|2022-06-15 04:15:00|38.5|35.7|38.34|35.54|38.5|35.7|38.28|35.48|0
1655266800000|2022-06-15 04:20:00|38.31|35.51|38.28|35.48|38.41|35.61|38.26|35.46|0
1655267100000|2022-06-15 04:25:00|38.27|35.47|38.55|35.75|38.56|35.76|38.26|35.46|0
1655267400000|2022-06-15 04:30:00|38.53|35.73|38.76|35.96|38.86|36.06|38.48|35.68|0
1655267700000|2022-06-15 04:35:00|38.77|35.97|38.76|35.96|38.85|36.05|38.71|35.91|0
1655268000000|2022-06-15 04:40:00|38.78|35.98|38.61|35.81|38.78|35.98|38.58|35.78|0
1655268300000|2022-06-15 04:45:00|38.6|35.8|38.8|36|38.85|36.05|38.6|35.8|0
1655268600000|2022-06-15 04:50:00|38.83|36.03|39|36.2|39.03|36.23|38.83|36.03|0
1655268900000|2022-06-15 04:55:00|38.98|36.18|39.21|36.41|39.36|36.56|38.98|36.18|0
1655269200000|2022-06-15 05:00:00|39.18|36.38|39.23|36.43|39.34|36.54|38.99|36.19|0
1655269500000|2022-06-15 05:05:00|39.26|36.46|39.2|36.4|39.45|36.65|39.05|36.25|0
1655269800000|2022-06-15 05:10:00|39.23|36.43|39.37|36.57|39.43|36.63|39.15|36.35|0
1655270100000|2022-06-15 05:15:00|39.35|36.55|39.12|36.32|39.35|36.55|39.1|36.3|0
1655270400000|2022-06-15 05:20:00|39.13|36.33|39.61|36.81|39.61|36.81|39.03|36.23|0
1655270700000|2022-06-15 05:25:00|39.58|36.78|39.63|36.83|39.84|37.04|39.56|36.76|0
1655271000000|2022-06-15 05:30:00|39.66|36.86|39.68|36.88|39.74|36.94|39.45|36.65|0
1655271300000|2022-06-15 05:35:00|39.64|36.84|39.37|36.57|39.71|36.91|39.34|36.54|0
1655271600000|2022-06-15 05:40:00|39.34|36.54|39.17|36.37|39.55|36.75|39.16|36.36|0
1655271900000|2022-06-15 05:45:00|39.2|36.4|38.7|35.9|39.26|36.46|38.69|35.89|0
1655272200000|2022-06-15 05:50:00|38.71|35.91|38.33|35.53|38.82|36.02|38.24|35.44|0
1655272500000|2022-06-15 05:55:00|38.29|35.49|38.59|35.79|38.59|35.79|37.96|35.16|0
1655272800000|2022-06-15 06:00:00|38.64|35.84|38.63|35.83|38.97|36.17|38.21|35.41|0
1655273100000|2022-06-15 06:05:00|38.61|35.81|37.98|35.18|38.61|35.81|37.98|35.18|0
1655273400000|2022-06-15 06:10:00|38|35.2|38.31|35.51|38.36|35.56|37.96|35.16|0
1655273700000|2022-06-15 06:15:00|38.33|35.53|38.27|35.47|38.63|35.83|38.18|35.38|0
1655274000000|2022-06-15 06:20:00|38.3|35.5|37.85|35.05|38.3|35.5|37.73|34.93|0
1655274300000|2022-06-15 06:25:00|37.93|35.13|37.92|35.12|38.2|35.4|37.72|34.92|0
1655274600000|2022-06-15 06:30:00|37.89|35.09|38.17|35.37|38.36|35.56|37.89|35.09|0
1655274900000|2022-06-15 06:35:00|38.16|35.36|38.04|35.24|38.25|35.45|37.95|35.15|0
1655275200000|2022-06-15 06:40:00|38.09|35.29|38.02|35.22|38.24|35.44|37.99|35.19|0
1655275500000|2022-06-15 06:45:00|38.04|35.24|38.39|35.59|38.42|35.62|38.02|35.22|0
1655275800000|2022-06-15 06:50:00|38.44|35.64|38.14|35.34|38.52|35.72|38.14|35.34|0
1655276100000|2022-06-15 06:55:00|38.15|35.35|38.52|35.72|39.57|36.77|37.91|35.11|0
1655276400000|2022-06-15 07:00:00|38.55|35.75|38.55|35.75|38.58|35.78|38.04|35.24|0
1655276700000|2022-06-15 07:05:00|38.38|35.98|38.67|36.27|38.84|36.44|38.3|35.9|0
1655277000000|2022-06-15 07:10:00|38.6|36.2|38.88|36.48|38.88|36.48|38.41|36.01|0
1655277300000|2022-06-15 07:15:00|38.83|36.43|38.28|35.88|38.85|36.45|38.14|35.74|0
1655277600000|2022-06-15 07:20:00|38.27|35.87|38.72|36.32|38.85|36.45|38.27|35.87|0
1655277900000|2022-06-15 07:25:00|38.76|36.36|38.48|36.08|38.98|36.58|38.47|36.07|0
1655278200000|2022-06-15 07:30:00|38.47|36.07|38.11|35.71|38.85|36.45|38.01|35.61|0
1655278500000|2022-06-15 07:35:00|38.13|35.73|37.78|35.38|38.2|35.8|37.71|35.31|0
1655278800000|2022-06-15 07:40:00|37.77|35.37|37.94|35.54|38.18|35.78|37.58|35.18|0
1655279100000|2022-06-15 07:45:00|37.97|35.57|38.66|36.26|39.2|36.8|37.97|35.57|0
1655279400000|2022-06-15 07:50:00|38.76|36.36|37.97|35.57|38.76|36.36|37.83|35.43|0
1655279700000|2022-06-15 07:55:00|37.95|35.55|37.67|35.27|37.99|35.59|37.64|35.24|0
1655280000000|2022-06-15 08:00:00|37.72|35.32|37.95|35.55|37.95|35.55|37.45|35.05|0
1655280300000|2022-06-15 08:05:00|37.92|35.52|37.32|34.92|37.94|35.54|37.08|34.68|0
1655280600000|2022-06-15 08:10:00|37.27|34.87|37.18|34.78|37.41|35.01|37.14|34.74|0
1655280900000|2022-06-15 08:15:00|37.22|34.82|37.07|34.67|37.37|34.97|37|34.6|0
1655281200000|2022-06-15 08:20:00|37.05|34.65|37.02|34.62|37.17|34.77|36.94|34.54|0
1655281500000|2022-06-15 08:25:00|36.97|34.57|37.5|35.1|37.77|35.37|36.61|34.21|0
1655281800000|2022-06-15 08:30:00|37.46|35.06|37.21|34.81|37.48|35.08|37.14|34.74|0
1655282100000|2022-06-15 08:35:00|37.24|34.84|37.23|34.83|37.48|35.08|37.21|34.81|0
1655282400000|2022-06-15 08:40:00|37.21|34.81|37.6|35.2|37.6|35.2|37.1|34.7|0
1655282700000|2022-06-15 08:45:00|37.58|35.18|38.03|35.63|38.09|35.69|37.53|35.13|0
1655283000000|2022-06-15 08:50:00|38.09|35.69|37.99|35.59|38.22|35.82|37.94|35.54|0
1655283300000|2022-06-15 08:55:00|38|35.6|38.06|35.66|38.16|35.76|37.94|35.54|0
1655283600000|2022-06-15 09:00:00|38.04|35.64|38.11|35.71|38.45|36.05|37.69|35.29|0
1655283900000|2022-06-15 09:05:00|38.14|35.74|37.96|35.56|38.16|35.76|37.88|35.48|0
1655284200000|2022-06-15 09:10:00|38.03|35.63|38.18|35.78|38.37|35.97|38.01|35.61|0
1655284500000|2022-06-15 09:15:00|38.21|35.81|38.05|35.65|38.26|35.86|37.85|35.45|0
1655284800000|2022-06-15 09:20:00|38.03|35.63|38.15|35.75|38.3|35.9|37.98|35.58|0
1655285100000|2022-06-15 09:25:00|38.11|35.71|37.87|35.47|38.23|35.83|37.82|35.42|0
1655285400000|2022-06-15 09:30:00|37.84|35.44|37.62|35.22|37.92|35.52|37.54|35.14|0
1655285700000|2022-06-15 09:35:00|37.65|35.25|38.04|35.64|38.12|35.72|37.62|35.22|0
1655286000000|2022-06-15 09:40:00|38.02|35.62|37.44|35.04|38.04|35.64|37.31|34.91|0
1655286300000|2022-06-15 09:45:00|37.43|35.03|37.7|35.3|37.79|35.39|37.32|34.92|0
1655286600000|2022-06-15 09:50:00|37.69|35.29|37.94|35.54|37.99|35.59|37.56|35.16|0
1655286900000|2022-06-15 09:55:00|37.96|35.56|37.56|35.16|38.1|35.7|37.55|35.15|0
1655287200000|2022-06-15 10:00:00|37.55|35.15|37.82|35.42|37.98|35.58|37.55|35.15|0
1655287500000|2022-06-15 10:05:00|37.81|35.41|37.95|35.55|38.13|35.73|37.81|35.41|0
1655287800000|2022-06-15 10:10:00|37.97|35.57|37.8|35.4|37.98|35.58|37.78|35.38|0
1655288100000|2022-06-15 10:15:00|37.78|35.38|37.73|35.33|38.03|35.63|37.65|35.25|0
1655288400000|2022-06-15 10:20:00|37.74|35.34|38.02|35.62|38.1|35.7|37.7|35.3|0
1655288700000|2022-06-15 10:25:00|38|35.6|38.23|35.83|38.4|36|37.95|35.55|0
1655289000000|2022-06-15 10:30:00|38.25|35.85|38.48|36.08|38.48|36.08|37.94|35.54|0
1655289300000|2022-06-15 10:35:00|38.5|36.1|37.99|35.59|38.56|36.16|37.72|35.32|0
1655289600000|2022-06-15 10:40:00|37.97|35.57|37.95|35.55|38.09|35.69|37.84|35.44|0
1655289900000|2022-06-15 10:45:00|37.96|35.56|38.22|35.82|38.25|35.85|37.82|35.42|0
1655290200000|2022-06-15 10:50:00|38.23|35.83|38.31|35.91|38.42|36.02|38.03|35.63|0
1655290500000|2022-06-15 10:55:00|38.34|35.94|38.4|36|38.45|36.05|38.13|35.73|0
1655290800000|2022-06-15 11:00:00|38.3|35.9|38.65|36.25|38.68|36.28|38.08|35.68|0
1655291100000|2022-06-15 11:05:00|38.73|36.33|38.27|35.87|38.73|36.33|38.27|35.87|0
1655291400000|2022-06-15 11:10:00|38.3|35.9|38.02|35.62|38.4|36|38.02|35.62|0
1655291700000|2022-06-15 11:15:00|38.01|35.61|37.82|35.42|38.01|35.61|37.62|35.22|0
1655292000000|2022-06-15 11:20:00|37.81|35.41|37.37|34.97|37.82|35.42|37.37|34.97|0
1655292300000|2022-06-15 11:25:00|37.39|34.99|37.05|34.65|37.39|34.99|37.05|34.65|0
1655292600000|2022-06-15 11:30:00|37.07|34.67|36.74|34.34|37.24|34.84|36.71|34.31|0
1655292900000|2022-06-15 11:35:00|36.75|34.35|37.22|34.82|37.26|34.86|36.73|34.33|0
1655293200000|2022-06-15 11:40:00|37.26|34.86|37.18|34.78|37.29|34.89|37.02|34.62|0
1655293500000|2022-06-15 11:45:00|37.25|34.85|37.46|35.06|37.56|35.16|37.18|34.78|0
1655293800000|2022-06-15 11:50:00|37.43|35.03|36.55|34.15|37.51|35.11|36.34|33.94|0
1655294100000|2022-06-15 11:55:00|36.58|34.18|36.58|34.18|37.42|35.02|36.33|33.93|0
1655294400000|2022-06-15 12:00:00|36.61|34.21|36.6|34.2|37.05|34.65|36.48|34.08|0
1655294700000|2022-06-15 12:05:00|36.56|34.16|37.03|34.63|37.06|34.66|36.47|34.07|0
1655295000000|2022-06-15 12:10:00|37.05|34.65|37.34|34.94|37.75|35.35|36.79|34.39|0
1655295300000|2022-06-15 12:15:00|37.35|34.95|37.57|35.17|37.7|35.3|37.23|34.83|0
1655295600000|2022-06-15 12:20:00|37.62|35.22|37.15|34.75|37.62|35.22|36.96|34.56|0
1655295900000|2022-06-15 12:25:00|37.2|34.8|37.38|34.98|37.5|35.1|37.06|34.66|0
1655296200000|2022-06-15 12:30:00|37.4|35|37.1|34.7|37.69|35.29|36.74|34.34|0
1655296500000|2022-06-15 12:35:00|37.08|34.68|37.12|34.72|37.32|34.92|36.93|34.53|0
1655296800000|2022-06-15 12:40:00|37.11|34.71|36.85|34.45|37.49|35.09|36.78|34.38|0
1655297100000|2022-06-15 12:45:00|36.83|34.43|36.18|33.78|36.91|34.51|36.15|33.75|0
1655297400000|2022-06-15 12:50:00|36.22|33.82|36.63|34.23|36.63|34.23|36.08|33.68|0
1655297700000|2022-06-15 12:55:00|36.65|34.25|36.6|34.2|36.92|34.52|36.51|34.11|0
1655298000000|2022-06-15 13:00:00|36.51|34.11|36.94|34.54|36.99|34.59|36.31|33.91|0
1655298300000|2022-06-15 13:05:00|36.91|34.51|37.06|34.66|37.08|34.68|36.74|34.34|0
1655298600000|2022-06-15 13:10:00|37.08|34.68|36.2|33.8|37.11|34.71|36.13|33.73|0
1655298900000|2022-06-15 13:15:00|36.23|33.83|36.06|33.66|36.56|34.16|36.03|33.63|0
1655299200000|2022-06-15 13:20:00|36.03|33.63|36.25|33.85|36.27|33.87|35.98|33.58|0
1655299500000|2022-06-15 13:25:00|36.22|33.82|36.29|33.89|36.37|33.97|36.12|33.72|0
1655299800000|2022-06-15 13:30:00|36.17|33.77|35.34|32.94|36.63|34.23|34.96|32.56|0
1655300100000|2022-06-15 13:35:00|35.27|32.87|35.34|32.94|36.03|33.63|34.92|32.52|0
1655300400000|2022-06-15 13:40:00|35.36|32.96|33.75|31.35|35.48|33.08|33.61|31.21|0
1655300700000|2022-06-15 13:45:00|33.59|31.19|33.36|30.96|33.73|31.33|33.23|30.83|0
1655301000000|2022-06-15 13:50:00|33.32|30.92|33.17|30.77|33.45|31.05|32.41|30.01|0
1655301300000|2022-06-15 13:55:00|33.19|30.79|32.87|30.47|33.19|30.79|32.44|30.04|0
1655301600000|2022-06-15 14:00:00|32.85|30.45|32.23|29.83|33.05|30.65|32.21|29.81|0
1655301900000|2022-06-15 14:05:00|32.36|29.96|32.42|30.02|32.47|30.07|32.05|29.65|0
1655302200000|2022-06-15 14:10:00|32.34|29.94|32.71|30.31|32.71|30.31|32.16|29.76|0
1655302500000|2022-06-15 14:15:00|32.8|30.4|32.91|30.51|33.11|30.71|32.4|30|0
1655302800000|2022-06-15 14:20:00|32.98|30.58|32.93|30.53|33.27|30.87|32.79|30.39|0
1655303100000|2022-06-15 14:25:00|32.88|30.48|32.88|30.48|33.2|30.8|32.77|30.37|0
1655303400000|2022-06-15 14:30:00|32.81|30.41|33.42|31.02|33.72|31.32|32.81|30.41|0
1655303700000|2022-06-15 14:35:00|33.38|30.98|33.53|31.13|33.6|31.2|33.22|30.82|0
1655304000000|2022-06-15 14:40:00|33.58|31.18|33.78|31.38|33.87|31.47|33.42|31.02|0
1655304300000|2022-06-15 14:45:00|33.87|31.47|33.85|31.45|34.13|31.73|33.76|31.36|0
1655304600000|2022-06-15 14:50:00|33.96|31.56|34.68|32.28|34.78|32.38|33.8|31.4|0
1655304900000|2022-06-15 14:55:00|34.66|32.26|33.34|30.94|34.8|32.4|33.15|30.75|0
1655305200000|2022-06-15 15:00:00|33.36|30.96|33.39|30.99|33.52|31.12|33.11|30.71|0
1655305500000|2022-06-15 15:05:00|33.34|30.94|33.68|31.28|33.73|31.33|33.2|30.8|0
1655305800000|2022-06-15 15:10:00|33.7|31.3|34.17|31.77|34.21|31.81|33.54|31.14|0
1655306100000|2022-06-15 15:15:00|34.19|31.79|34.07|31.67|34.28|31.88|33.86|31.46|0
1655306400000|2022-06-15 15:20:00|34.09|31.69|33.96|31.56|34.42|32.02|33.79|31.39|0
1655306700000|2022-06-15 15:25:00|33.94|31.54|34.16|31.76|34.35|31.95|33.89|31.49|0
1655307000000|2022-06-15 15:30:00|34.21|31.81|34.32|31.92|34.46|32.06|34|31.6|0
1655307300000|2022-06-15 15:35:00|34.3|31.9|35.43|33.03|35.67|33.27|33.95|31.55|0
1655307600000|2022-06-15 15:40:00|35.45|33.05|33.89|31.49|35.52|33.12|33.64|31.24|0
1655307900000|2022-06-15 15:45:00|33.87|31.47|33.29|30.89|33.96|31.56|33.22|30.82|0
1655308200000|2022-06-15 15:50:00|33.3|30.9|33.11|30.71|33.4|31|33.11|30.71|0
1655308500000|2022-06-15 15:55:00|33.1|30.7|32.21|29.81|33.22|30.82|32.14|29.74|0
1655308800000|2022-06-15 16:00:00|32.19|29.79|31.74|29.34|32.28|29.88|31.59|29.19|0
1655309100000|2022-06-15 16:05:00|31.72|29.32|32.01|29.61|32.17|29.77|31.72|29.32|0
1655309400000|2022-06-15 16:10:00|32.05|29.65|31.89|29.49|32.18|29.78|31.76|29.36|0
1655309700000|2022-06-15 16:15:00|31.85|29.45|32.1|29.7|32.13|29.73|31.63|29.23|0
1655310000000|2022-06-15 16:20:00|32.04|29.64|31.67|29.27|32.07|29.67|31.6|29.2|0
1655310300000|2022-06-15 16:25:00|31.69|29.29|31.78|29.38|31.91|29.51|31.65|29.25|0
1655310600000|2022-06-15 16:30:00|31.73|29.33|31.86|29.46|31.95|29.55|31.51|29.11|0
1655310900000|2022-06-15 16:35:00|31.88|29.48|32.15|29.75|32.17|29.77|31.8|29.4|0
1655311200000|2022-06-15 16:40:00|32.17|29.77|32.55|30.15|32.71|30.31|32.08|29.68|0
1655311500000|2022-06-15 16:45:00|32.53|30.13|32.46|30.06|32.73|30.33|32.46|30.06|0
1655311800000|2022-06-15 16:50:00|32.41|30.01|33.11|30.71|33.18|30.78|32.41|30.01|0
1655312100000|2022-06-15 16:55:00|33.14|30.74|32.87|30.47|33.25|30.85|32.44|30.04|0
1655312400000|2022-06-15 17:00:00|32.92|30.52|32.48|30.08|32.92|30.52|32.35|29.95|0
1655312700000|2022-06-15 17:05:00|32.46|30.06|32.62|30.22|32.75|30.35|32.37|29.97|0
1655313000000|2022-06-15 17:10:00|32.59|30.19|32.88|30.48|32.94|30.54|32.14|29.74|0
1655313300000|2022-06-15 17:15:00|32.85|30.45|32.87|30.47|33.15|30.75|32.81|30.41|0
1655313600000|2022-06-15 17:20:00|32.85|30.45|33|30.6|33.41|31.01|32.71|30.31|0
1655313900000|2022-06-15 17:25:00|33.05|30.65|32.9|30.5|33.29|30.89|32.79|30.39|0
1655314200000|2022-06-15 17:30:00|32.88|30.48|33.04|30.64|33.06|30.66|32.79|30.39|0
1655314500000|2022-06-15 17:35:00|33.01|30.61|32.89|30.49|33.22|30.82|32.87|30.47|0
1655314800000|2022-06-15 17:40:00|32.9|30.5|33.08|30.68|33.14|30.74|32.87|30.47|0
1655315100000|2022-06-15 17:45:00|33.1|30.7|33.58|31.18|33.6|31.2|33.01|30.61|0
1655315400000|2022-06-15 17:50:00|33.55|31.15|32.77|30.37|34.04|31.64|32.76|30.36|0
1655315700000|2022-06-15 17:55:00|32.84|30.44|32.15|29.75|32.86|30.46|31.78|29.38|0
1655316000000|2022-06-15 18:00:00|32.25|29.85|34.48|32.08|35.27|32.87|30.58|28.18|0
1655316300000|2022-06-15 18:05:00|34.81|32.41|34.04|31.64|35.91|33.51|33.3|30.9|0
1655316600000|2022-06-15 18:10:00|34.15|31.75|33.55|31.15|35.27|32.87|33.25|30.85|0
1655316900000|2022-06-15 18:15:00|33.48|31.08|32.69|30.29|34.06|31.66|31.97|29.57|0
1655317200000|2022-06-15 18:20:00|32.53|30.13|33.94|31.54|34.34|31.94|31.92|29.52|0
1655317500000|2022-06-15 18:25:00|33.7|31.3|34.22|31.82|34.22|31.82|33.09|30.69|0
1655317800000|2022-06-15 18:30:00|34.31|31.91|34.72|32.32|36.56|34.16|33.77|31.37|0
1655318100000|2022-06-15 18:35:00|34.58|32.18|31.53|29.13|35.76|33.36|30.68|28.28|0
1655318400000|2022-06-15 18:40:00|31.82|29.42|28.35|25.47|32.59|29.71|27.94|25.06|0
1655318700000|2022-06-15 18:45:00|28.19|25.31|31.33|27.73|31.35|27.75|27.72|24.22|0
1655319000000|2022-06-15 18:50:00|31.02|27.42|32.07|28.47|32.84|29.24|29.9|26.3|0
1655319300000|2022-06-15 18:55:00|31.96|28.36|31.76|28.16|32.48|28.88|30.33|26.73|0
1655319600000|2022-06-15 19:00:00|31.67|28.07|30.69|27.81|31.67|28.36|30.15|26.55|0
1655319900000|2022-06-15 19:05:00|30.49|27.61|29.99|27.11|31.03|28.15|29.84|26.96|0
1655320200000|2022-06-15 19:10:00|30.01|27.13|30.7|27.82|31.48|28.6|29.6|26.72|0
1655320500000|2022-06-15 19:15:00|30.8|27.92|30.51|27.63|31.49|28.61|30.44|27.56|0
1655320800000|2022-06-15 19:20:00|30.48|27.6|27.86|24.98|30.48|27.6|27.75|24.87|0
1655321100000|2022-06-15 19:25:00|27.81|24.93|27.75|24.87|29.21|26.33|27.45|24.57|0
1655321400000|2022-06-15 19:30:00|27.79|24.91|27.59|24.71|28.22|25.34|26.53|23.65|0
1655321700000|2022-06-15 19:35:00|27.5|24.62|29.28|26.4|29.42|26.54|27.35|24.47|0
1655322000000|2022-06-15 19:40:00|29.4|26.52|30.1|27.22|30.35|27.47|28.6|25.72|0
1655322300000|2022-06-15 19:45:00|30.23|27.35|29.55|26.67|30.53|27.65|29.55|26.67|0
1655322600000|2022-06-15 19:50:00|30.13|27.25|31.38|28.5|31.68|28.8|30.09|27.21|0
1655322900000|2022-06-15 19:55:00|31.33|28.45|31.13|28.25|31.35|28.47|30.64|27.76|0
1655323200000|2022-06-15 20:00:00|30.81|27.93|30.96|28.08|31.04|28.16|30.77|27.89|0
1655323500000|2022-06-15 20:05:00|31|28.12|30.38|27.5|31|28.12|30.32|27.44|0
1655323800000|2022-06-15 20:10:00|30.4|27.52|31|28.12|31|28.12|30.34|27.46|0
1655324100000|2022-06-15 20:15:00|30.97|28.09|31.34|27.98|31.39|28.09|30.97|27.66|0
1655324400000|2022-06-15 20:20:00|31.37|28.01|31.72|28.36|31.9|28.54|31.17|27.81|0
1655324700000|2022-06-15 20:25:00|31.68|28.32|31.63|28.27|31.71|28.35|31.59|28.23|0
1655325000000|2022-06-15 20:30:00|31.62|28.26|31.28|27.92|31.63|28.27|31.25|27.89|0
1655325300000|2022-06-15 20:35:00|31.29|27.93|31.07|27.71|31.29|27.93|30.97|27.61|0
1655325600000|2022-06-15 20:40:00|31.09|27.73|30.92|27.56|31.18|27.82|30.92|27.56|0
1655325900000|2022-06-15 20:45:00|30.99|27.63|30.9|27.54|31.19|27.83|30.9|27.54|0
1655326200000|2022-06-15 20:50:00|30.91|27.55|30.66|27.86|31.04|27.94|30.64|27.51|0
1655326500000|2022-06-15 20:55:00|30.67|27.87|30.95|28.15|30.98|28.18|30.63|27.83|0
1655326800000|2022-06-15 21:00:00|30.88|28.08|30.89|28.09|30.96|28.16|30.88|28.08|0
1655327100000|2022-06-15 21:05:00|30.88|28.08|30.84|28.04|30.88|28.08|30.82|28.02|0
1655327400000|2022-06-15 21:10:00|30.85|28.05|30.85|28.05|30.88|28.08|30.82|28.02|0
1655327700000|2022-06-15 21:15:00|30.86|28.06|30.8|28|30.86|28.06|30.79|27.99|0
1655328000000|2022-06-15 21:20:00|30.79|27.99|30.82|28.02|30.83|28.03|30.76|27.96|0
1655328300000|2022-06-15 21:25:00|30.81|28.01|30.71|27.91|30.81|28.01|30.7|27.9|0
1655328600000|2022-06-15 21:30:00|30.7|27.9|30.7|27.9|30.73|27.93|30.7|27.9|0
1655328900000|2022-06-15 21:35:00|30.69|27.89|30.61|27.81|30.69|27.89|30.61|27.81|0
1655329200000|2022-06-15 21:40:00|30.59|27.79|30.54|27.74|30.61|27.81|30.53|27.73|0
1655329500000|2022-06-15 21:45:00|30.55|27.75|30.46|27.66|30.59|27.79|30.46|27.66|0
1655329800000|2022-06-15 21:50:00|30.47|27.67|30.54|27.74|30.54|27.74|30.46|27.66|0
1655330100000|2022-06-15 21:55:00|30.53|27.73|30.49|27.69|30.53|27.73|30.48|27.68|0
1655330400000|2022-06-15 22:00:00|30.08|27.28|30.23|27.43|30.41|27.61|30.08|27.28|0
1655330700000|2022-06-15 22:05:00|30.24|27.44|30.1|27.3|30.29|27.49|30.1|27.3|0
1655331000000|2022-06-15 22:10:00|30.12|27.32|29.74|26.94|30.12|27.32|29.7|26.9|0
1655331300000|2022-06-15 22:15:00|29.73|26.93|29.57|26.77|29.73|26.93|29.38|26.58|0
1655331600000|2022-06-15 22:20:00|29.55|26.75|29.75|26.95|29.79|26.99|29.54|26.74|0
1655331900000|2022-06-15 22:25:00|29.74|26.94|29.67|26.87|29.85|27.05|29.65|26.85|0
1655332200000|2022-06-15 22:30:00|29.64|26.84|29.69|26.89|29.83|27.03|29.56|26.76|0
1655332500000|2022-06-15 22:35:00|29.7|26.9|29.75|26.95|29.83|27.03|29.68|26.88|0
1655332800000|2022-06-15 22:40:00|29.78|26.98|29.86|27.06|29.97|27.17|29.77|26.97|0
1655333100000|2022-06-15 22:45:00|29.84|27.04|29.91|27.11|29.95|27.15|29.84|27.04|0
1655333400000|2022-06-15 22:50:00|29.9|27.1|30.01|27.21|30.03|27.23|29.84|27.04|0
1655333700000|2022-06-15 22:55:00|30.03|27.23|29.73|26.93|30.03|27.23|29.71|26.91|0
1655334000000|2022-06-15 23:00:00|29.71|26.91|29.91|27.11|29.92|27.12|29.69|26.89|0
1655334300000|2022-06-15 23:05:00|29.92|27.12|29.89|27.09|29.94|27.14|29.84|27.04|0
1655334600000|2022-06-15 23:10:00|29.9|27.1|29.91|27.11|29.96|27.16|29.83|27.03|0
1655334900000|2022-06-15 23:15:00|29.95|27.15|29.96|27.16|30.02|27.22|29.94|27.14|0
1655335200000|2022-06-15 23:20:00|29.95|27.15|29.97|27.17|29.97|27.17|29.89|27.09|0
1655335500000|2022-06-15 23:25:00|29.98|27.18|29.85|27.05|29.99|27.19|29.83|27.03|0
1655335800000|2022-06-15 23:30:00|29.84|27.04|29.82|27.02|29.89|27.09|29.82|27.02|0
1655336100000|2022-06-15 23:35:00|29.76|26.96|29.51|26.71|29.76|26.96|29.51|26.71|0
1655336400000|2022-06-15 23:40:00|29.54|26.74|29.21|26.43|29.58|26.78|29.21|26.43|0
1655336700000|2022-06-15 23:45:00|29.2|26.42|29.18|26.4|29.26|26.48|29.07|26.3|0
1655337000000|2022-06-15 23:50:00|29.17|26.39|29.07|26.3|29.17|26.39|28.96|26.21|0
1655337300000|2022-06-15 23:55:00|29.05|26.28|28.89|26.14|29.07|26.3|28.88|26.13|0
1655337600000|2022-06-16 00:00:00|28.98|26.22|28.84|26.1|29.21|26.43|28.84|26.1|0
1655337900000|2022-06-16 00:05:00|28.85|26.11|28.98|26.22|29.19|26.41|28.84|26.1|0
1655338200000|2022-06-16 00:10:00|28.99|26.23|28.83|26.08|29.1|26.33|28.83|26.08|0
1655338500000|2022-06-16 00:15:00|28.85|26.1|28.81|26.06|29.04|26.27|28.81|26.06|0
1655338800000|2022-06-16 00:20:00|28.83|26.08|28.68|25.95|28.94|26.19|28.6|25.87|0
1655339100000|2022-06-16 00:25:00|28.7|25.97|28.6|25.88|28.72|25.98|28.51|25.8|0
1655339400000|2022-06-16 00:30:00|28.59|25.87|28.59|25.87|28.61|25.89|28.43|25.72|0
1655339700000|2022-06-16 00:35:00|28.61|25.89|28.62|25.89|28.65|25.92|28.49|25.77|0
1655340000000|2022-06-16 00:40:00|28.61|25.88|28.68|25.95|28.69|25.96|28.59|25.87|0
1655340300000|2022-06-16 00:45:00|28.67|25.94|28.69|25.96|28.69|25.96|28.65|25.92|0
1655340600000|2022-06-16 00:50:00|28.68|25.95|28.58|25.86|28.69|25.96|28.58|25.86|0
1655340900000|2022-06-16 00:55:00|28.6|25.88|28.66|25.93|28.69|25.95|28.58|25.86|0
1655341200000|2022-06-16 01:00:00|28.68|25.95|28.59|25.87|28.68|25.95|28.58|25.86|0
1655341500000|2022-06-16 01:05:00|28.58|25.86|28.31|25.61|28.62|25.89|28.23|25.54|0
1655341800000|2022-06-16 01:10:00|28.29|25.59|27.86|25.2|28.29|25.59|27.86|25.2|0
1655342100000|2022-06-16 01:15:00|27.88|25.22|28|25.33|28.14|25.46|27.88|25.22|0
1655342400000|2022-06-16 01:20:00|28.02|25.35|28.26|25.57|28.3|25.61|28.02|25.35|0
1655342700000|2022-06-16 01:25:00|28.28|25.59|28.37|25.67|28.38|25.68|28.21|25.52|0
1655343000000|2022-06-16 01:30:00|28.36|25.66|28.65|25.92|28.67|25.94|28.36|25.66|0
1655343300000|2022-06-16 01:35:00|28.63|25.9|28.88|26.13|28.9|26.15|28.5|25.79|0
1655343600000|2022-06-16 01:40:00|28.87|26.12|29.42|26.62|29.42|26.62|28.87|26.12|0
1655343900000|2022-06-16 01:45:00|29.4|26.6|29.38|26.58|29.59|26.79|29.3|26.51|0
1655344200000|2022-06-16 01:50:00|29.42|26.62|29.36|26.56|29.48|26.68|29.32|26.52|0
1655344500000|2022-06-16 01:55:00|29.35|26.55|29.44|26.64|29.54|26.74|29.25|26.47|0
1655344800000|2022-06-16 02:00:00|29.46|26.66|29.25|26.46|29.46|26.66|29.23|26.44|0
1655345100000|2022-06-16 02:05:00|29.23|26.44|29.7|26.9|29.7|26.9|29.23|26.44|0
1655345400000|2022-06-16 02:10:00|29.67|26.87|29.68|26.88|29.84|27.04|29.6|26.8|0
1655345700000|2022-06-16 02:15:00|29.69|26.89|29.74|26.94|29.76|26.96|29.45|26.65|0
1655346000000|2022-06-16 02:20:00|29.76|26.96|29.78|26.98|29.78|26.98|29.55|26.75|0
1655346300000|2022-06-16 02:25:00|29.76|26.96|29.9|27.1|29.98|27.18|29.65|26.85|0
1655346600000|2022-06-16 02:30:00|29.88|27.08|29.67|26.87|29.92|27.12|29.63|26.83|0
1655346900000|2022-06-16 02:35:00|29.71|26.91|29.59|26.79|29.73|26.93|29.56|26.76|0
1655347200000|2022-06-16 02:40:00|29.58|26.78|29.36|26.56|29.65|26.85|29.34|26.54|0
1655347500000|2022-06-16 02:45:00|29.34|26.54|29.33|26.54|29.38|26.58|29.19|26.41|0
1655347800000|2022-06-16 02:50:00|29.36|26.56|29.4|26.6|29.42|26.62|29.21|26.42|0
1655348100000|2022-06-16 02:55:00|29.38|26.58|29.33|26.54|29.44|26.64|29.33|26.54|0
1655348400000|2022-06-16 03:00:00|29.31|26.52|29.26|26.48|29.37|26.58|29.24|26.46|0
1655348700000|2022-06-16 03:05:00|29.28|26.49|29.14|26.36|29.31|26.52|29.14|26.36|0
1655349000000|2022-06-16 03:10:00|29.16|26.38|28.96|26.21|29.18|26.4|28.96|26.21|0
1655349300000|2022-06-16 03:15:00|28.95|26.2|28.94|26.19|29.03|26.26|28.86|26.11|0
1655349600000|2022-06-16 03:20:00|28.95|26.18|28.74|26|28.96|26.2|28.73|25.99|0
1655349900000|2022-06-16 03:25:00|28.75|26.01|28.77|26.03|28.85|26.11|28.69|25.96|0
1655350200000|2022-06-16 03:30:00|28.79|26.05|28.89|26.14|28.91|26.16|28.73|25.99|0
1655350500000|2022-06-16 03:35:00|28.91|26.16|29.44|26.64|29.45|26.65|28.91|26.16|0
1655350800000|2022-06-16 03:40:00|29.42|26.62|29.54|26.74|29.66|26.86|29.4|26.6|0
1655351100000|2022-06-16 03:45:00|29.56|26.76|29.66|26.86|29.7|26.9|29.42|26.62|0
1655351400000|2022-06-16 03:50:00|29.64|26.84|29.84|27.04|29.86|27.06|29.53|26.73|0
1655351700000|2022-06-16 03:55:00|29.85|27.05|29.74|26.94|29.88|27.08|29.72|26.92|0
1655352000000|2022-06-16 04:00:00|29.75|26.95|30.08|27.28|30.08|27.28|29.56|26.76|0
1655352300000|2022-06-16 04:05:00|30.11|27.31|29.99|27.19|30.11|27.31|29.9|27.1|0
1655352600000|2022-06-16 04:10:00|29.98|27.18|29.94|27.14|30.21|27.41|29.92|27.12|0
1655352900000|2022-06-16 04:15:00|29.92|27.12|30.19|27.39|30.21|27.41|29.92|27.12|0
1655353200000|2022-06-16 04:20:00|30.2|27.4|30.37|27.57|30.37|27.57|29.95|27.15|0
1655353500000|2022-06-16 04:25:00|30.36|27.56|30.22|27.42|30.37|27.57|30.08|27.28|0
1655353800000|2022-06-16 04:30:00|30.2|27.4|29.93|27.13|30.24|27.44|29.91|27.11|0
1655354100000|2022-06-16 04:35:00|29.95|27.15|29.95|27.15|30.05|27.25|29.93|27.13|0
1655354400000|2022-06-16 04:40:00|29.94|27.14|30.36|27.56|30.41|27.61|29.93|27.13|0
1655354700000|2022-06-16 04:45:00|30.34|27.54|30.3|27.5|30.41|27.61|30.26|27.46|0
1655355000000|2022-06-16 04:50:00|30.28|27.48|30.38|27.58|30.42|27.62|30.28|27.48|0
1655355300000|2022-06-16 04:55:00|30.36|27.56|30.57|27.77|30.57|27.77|30.23|27.43|0
1655355600000|2022-06-16 05:00:00|30.55|27.75|30.75|27.95|30.82|28.02|30.44|27.64|0
1655355900000|2022-06-16 05:05:00|30.74|27.94|30.95|28.15|31.01|28.21|30.71|27.91|0
1655356200000|2022-06-16 05:10:00|30.97|28.17|31.31|28.51|31.44|28.64|30.9|28.1|0
1655356500000|2022-06-16 05:15:00|31.3|28.5|31.21|28.41|31.38|28.58|31.09|28.29|0
1655356800000|2022-06-16 05:20:00|31.22|28.42|31.24|28.44|31.31|28.51|31.01|28.21|0
1655357100000|2022-06-16 05:25:00|31.23|28.43|31.13|28.33|31.24|28.44|30.89|28.09|0
1655357400000|2022-06-16 05:30:00|31.12|28.32|31.55|28.75|31.56|28.76|31|28.2|0
1655357700000|2022-06-16 05:35:00|31.54|28.74|31.62|28.82|31.8|29|31.5|28.7|0
1655358000000|2022-06-16 05:40:00|31.65|28.85|31.59|28.79|31.71|28.91|31.4|28.6|0
1655358300000|2022-06-16 05:45:00|31.58|28.78|31.73|28.93|31.93|29.13|31.58|28.78|0
1655358600000|2022-06-16 05:50:00|31.76|28.96|32.3|29.5|32.3|29.5|31.73|28.93|0
1655358900000|2022-06-16 05:55:00|32.28|29.48|32.37|29.57|32.37|29.57|32.21|29.41|0
1655359200000|2022-06-16 06:00:00|32.23|29.43|32.21|29.41|32.28|29.48|31.75|28.95|0
1655359500000|2022-06-16 06:05:00|32.19|29.39|32.21|29.41|32.5|29.7|32.16|29.36|0
1655359800000|2022-06-16 06:10:00|32.27|29.47|32.35|29.55|32.43|29.63|32.16|29.36|0
1655360100000|2022-06-16 06:15:00|32.34|29.54|32.56|29.76|32.59|29.79|32.16|29.36|0
1655360400000|2022-06-16 06:20:00|32.59|29.79|32.6|29.8|32.69|29.89|32.4|29.6|0
1655360700000|2022-06-16 06:25:00|32.53|29.73|32.71|29.91|32.73|29.93|31.83|29.03|0
1655361000000|2022-06-16 06:30:00|32.73|29.93|33.6|30.8|33.97|31.17|32.71|29.91|0
1655361300000|2022-06-16 06:35:00|33.68|30.88|33.99|31.19|34.05|31.25|33.62|30.82|0
1655361600000|2022-06-16 06:40:00|34.01|31.21|34.11|31.31|34.63|31.83|34.01|31.21|0
1655361900000|2022-06-16 06:45:00|34.08|31.28|33.79|30.99|34.13|31.33|33.66|30.86|0
1655362200000|2022-06-16 06:50:00|33.87|31.07|33.77|30.97|34.09|31.29|33.01|30.21|0
1655362500000|2022-06-16 06:55:00|33.68|30.88|33.75|30.95|33.92|31.12|33.58|30.78|0
1655362800000|2022-06-16 07:00:00|33.77|30.97|33.84|30.48|34.17|31.25|33.65|30.29|0
1655363100000|2022-06-16 07:05:00|33.69|30.81|33.92|31.04|33.98|31.1|33.55|30.67|0
1655363400000|2022-06-16 07:10:00|33.85|30.97|33.99|31.11|34.51|31.63|33.83|30.95|0
1655363700000|2022-06-16 07:15:00|34.01|31.13|34.84|31.96|35.27|32.39|33.9|31.02|0
1655364000000|2022-06-16 07:20:00|34.8|31.92|35.93|33.05|35.93|33.05|34.8|31.92|0
1655364300000|2022-06-16 07:25:00|35.88|33|35.86|32.98|36.61|33.73|34.7|31.82|0
1655364600000|2022-06-16 07:30:00|35.91|33.03|37.6|34.72|38.08|35.2|35.91|33.03|0
1655364900000|2022-06-16 07:35:00|37.51|34.63|38.39|35.51|38.9|36.02|37.33|34.45|0
1655365200000|2022-06-16 07:40:00|38.33|35.45|38.01|35.13|38.99|36.11|37.99|35.11|0
1655365500000|2022-06-16 07:45:00|38.06|35.18|38.17|35.29|38.45|35.57|37.63|34.75|0
1655365800000|2022-06-16 07:50:00|38.14|35.26|38.29|35.41|39.16|36.28|38.14|35.26|0
1655366100000|2022-06-16 07:55:00|38.28|35.4|38.11|35.23|38.68|35.8|37.75|34.87|0
1655366400000|2022-06-16 08:00:00|38.19|35.31|37.26|34.38|38.45|35.57|37.14|34.26|0
1655366700000|2022-06-16 08:05:00|37.24|34.36|37.19|34.31|37.64|34.76|36.75|33.87|0
1655367000000|2022-06-16 08:10:00|37.18|34.3|37.23|34.35|37.56|34.68|37.1|34.22|0
1655367300000|2022-06-16 08:15:00|37.27|34.39|37.38|34.5|37.38|34.5|36.87|33.99|0
1655367600000|2022-06-16 08:20:00|37.37|34.49|37.4|34.52|37.88|35|37.18|34.3|0
1655367900000|2022-06-16 08:25:00|37.43|34.55|36.83|33.95|37.61|34.73|36.61|33.73|0
1655368200000|2022-06-16 08:30:00|36.84|33.96|37.59|34.71|37.59|34.71|36.8|33.92|0
1655368500000|2022-06-16 08:35:00|37.65|34.77|37.03|34.15|37.76|34.88|37.03|34.15|0
1655368800000|2022-06-16 08:40:00|37.04|34.16|37.8|34.92|37.88|35|37.04|34.16|0
1655369100000|2022-06-16 08:45:00|37.78|34.9|37.39|34.51|37.78|34.9|37.34|34.46|0
1655369400000|2022-06-16 08:50:00|37.41|34.53|38.16|35.28|38.48|35.6|37.41|34.53|0
1655369700000|2022-06-16 08:55:00|38.15|35.27|38.9|36.02|38.9|36.02|38.14|35.26|0
1655370000000|2022-06-16 09:00:00|38.92|36.04|38.95|36.07|39.58|36.7|37.96|35.08|0
1655370300000|2022-06-16 09:05:00|38.96|36.08|40.85|37.97|41.13|38.25|38.96|36.08|0
1655370600000|2022-06-16 09:10:00|40.88|38|40.28|37.4|40.94|38.06|40.21|37.33|0
1655370900000|2022-06-16 09:15:00|40.29|37.41|40.33|37.45|40.41|37.53|39.8|36.92|0
1655371200000|2022-06-16 09:20:00|40.32|37.44|40.22|37.34|41.18|38.3|40.16|37.28|0
1655371500000|2022-06-16 09:25:00|40.26|37.38|39.89|37.01|40.33|37.45|39.76|36.88|0
1655371800000|2022-06-16 09:30:00|39.92|37.04|40.07|37.19|40.38|37.5|39.77|36.89|0
1655372100000|2022-06-16 09:35:00|40.06|37.18|40.1|37.22|40.17|37.29|39.84|36.96|0
1655372400000|2022-06-16 09:40:00|40.06|37.18|40.01|37.13|40.46|37.58|39.7|36.82|0
1655372700000|2022-06-16 09:45:00|40.07|37.19|39.62|36.74|40.2|37.32|39.62|36.74|0
1655373000000|2022-06-16 09:50:00|39.59|36.71|39.51|36.63|40|37.12|39.48|36.6|0
1655373300000|2022-06-16 09:55:00|39.48|36.6|39.21|36.33|39.7|36.82|39.08|36.2|0
1655373600000|2022-06-16 10:00:00|39.2|36.32|38.74|35.86|39.69|36.81|38.68|35.8|0
1655373900000|2022-06-16 10:05:00|38.78|35.9|38.84|35.96|38.92|36.04|38.63|35.75|0
1655374200000|2022-06-16 10:10:00|38.79|35.91|38.94|36.06|38.97|36.09|38.42|35.54|0
1655374500000|2022-06-16 10:15:00|38.93|36.05|38.68|35.8|39.1|36.22|38.68|35.8|0
1655374800000|2022-06-16 10:20:00|38.81|35.93|39.56|36.68|39.66|36.78|38.81|35.93|0
1655375100000|2022-06-16 10:25:00|39.55|36.67|39.76|36.88|39.79|36.91|39.49|36.61|0
1655375400000|2022-06-16 10:30:00|39.79|36.91|40|37.12|40.07|37.19|39.58|36.7|0
1655375700000|2022-06-16 10:35:00|40.02|37.14|40.09|37.21|40.22|37.34|39.91|37.03|0
1655376000000|2022-06-16 10:40:00|40.11|37.23|40.05|37.17|40.22|37.34|40.02|37.14|0
1655376300000|2022-06-16 10:45:00|40.07|37.19|39.78|36.9|40.27|37.39|39.73|36.85|0
1655376600000|2022-06-16 10:50:00|39.81|36.93|40.06|37.18|40.37|37.49|39.64|36.76|0
1655376900000|2022-06-16 10:55:00|40.05|37.17|40.13|37.25|40.3|37.42|39.48|36.6|0
1655377200000|2022-06-16 11:00:00|40.07|37.19|39.32|36.44|40.07|37.19|39.17|36.29|0
1655377500000|2022-06-16 11:05:00|39.33|36.45|39.3|36.42|39.47|36.59|38.89|36.01|0
1655377800000|2022-06-16 11:10:00|39.29|36.41|39.95|37.07|40|37.12|39.19|36.31|0
1655378100000|2022-06-16 11:15:00|39.91|37.03|40.2|37.32|40.46|37.58|39.91|37.03|0
1655378400000|2022-06-16 11:20:00|40.19|37.31|40.15|37.27|40.49|37.61|39.97|37.09|0
1655378700000|2022-06-16 11:25:00|40.11|37.23|39.41|36.53|40.19|37.31|39.18|36.3|0
1655379000000|2022-06-16 11:30:00|39.51|36.63|39.38|36.5|40.05|37.17|39.32|36.44|0
1655379300000|2022-06-16 11:35:00|39.35|36.47|39.96|37.08|40.3|37.42|39.2|36.32|0
1655379600000|2022-06-16 11:40:00|40.01|37.13|40.36|37.48|40.57|37.69|39.89|37.01|0
1655379900000|2022-06-16 11:45:00|40.44|37.56|40.98|38.1|41.05|38.17|40.44|37.56|0
1655380200000|2022-06-16 11:50:00|40.88|38|40.63|37.75|41.07|38.19|40.6|37.72|0
1655380500000|2022-06-16 11:55:00|40.66|37.78|40.03|37.15|40.79|37.91|39.9|37.02|0
1655380800000|2022-06-16 12:00:00|40.06|37.18|39.2|36.32|40.25|37.37|38.94|36.06|0
1655381100000|2022-06-16 12:05:00|39.15|36.27|38.73|35.85|39.23|36.35|38.6|35.72|0
1655381400000|2022-06-16 12:10:00|38.75|35.87|38.51|35.63|38.83|35.95|38.31|35.43|0
1655381700000|2022-06-16 12:15:00|38.54|35.66|39.22|36.34|39.22|36.34|38.31|35.43|0
1655382000000|2022-06-16 12:20:00|39.17|36.29|38.35|35.47|39.17|36.29|38.28|35.4|0
1655382300000|2022-06-16 12:25:00|38.38|35.5|38.65|35.77|38.78|35.9|38.12|35.24|0
1655382600000|2022-06-16 12:30:00|38.68|35.8|38.39|35.51|38.91|36.03|38.12|35.24|0
1655382900000|2022-06-16 12:35:00|38.35|35.47|37.88|35|38.58|35.7|37.58|34.7|0
1655383200000|2022-06-16 12:40:00|37.91|35.03|38.5|35.62|38.66|35.78|37.88|35|0
1655383500000|2022-06-16 12:45:00|38.53|35.65|38.94|36.06|39.05|36.17|38.32|35.44|0
1655383800000|2022-06-16 12:50:00|38.92|36.04|38.94|36.06|39.05|36.17|38.65|35.77|0
1655384100000|2022-06-16 12:55:00|38.91|36.03|39.29|36.41|39.45|36.57|38.76|35.88|0
1655384400000|2022-06-16 13:00:00|39.31|36.43|39.12|36.24|39.51|36.79|38.7|35.82|0
1655384700000|2022-06-16 13:05:00|39.13|36.25|39.35|36.47|39.62|36.74|39.04|36.16|0
1655385000000|2022-06-16 13:10:00|39.38|36.5|39.46|36.58|39.67|36.79|39.3|36.42|0
1655385300000|2022-06-16 13:15:00|39.48|36.6|39.72|36.84|39.78|36.9|39.43|36.55|0
1655385600000|2022-06-16 13:20:00|39.75|36.87|40.07|37.19|40.1|37.22|39.64|36.76|0
1655385900000|2022-06-16 13:25:00|40.12|37.24|40.2|37.32|40.31|37.43|39.83|36.95|0
1655386200000|2022-06-16 13:30:00|40.18|37.3|41.24|38.36|41.35|38.47|39.77|36.89|0
1655386500000|2022-06-16 13:35:00|41.3|38.42|42.11|39.23|42.67|39.79|40.74|37.86|0
1655386800000|2022-06-16 13:40:00|42.13|39.25|42.53|39.65|42.93|40.05|41.71|38.83|0
1655387100000|2022-06-16 13:45:00|42.59|39.71|41.29|38.41|42.7|39.82|40.74|37.86|0
1655387400000|2022-06-16 13:50:00|41.37|38.49|38.44|35.56|42.44|39.56|38.28|35.4|0
1655387700000|2022-06-16 13:55:00|39.27|36.39|39.67|36.79|40.07|37.19|38.98|36.1|0
1655388000000|2022-06-16 14:00:00|39.85|36.97|40.48|37.6|40.59|37.71|39.44|36.56|0
1655388300000|2022-06-16 14:05:00|40.56|37.68|40.56|37.68|41.23|38.35|40.48|37.6|0
1655388600000|2022-06-16 14:10:00|40.62|37.74|43.02|40.14|43.19|40.31|40.62|37.74|0
1655388900000|2022-06-16 14:15:00|43.1|40.22|42.87|39.99|43.13|40.25|42.07|39.19|0
1655389200000|2022-06-16 14:20:00|43.04|40.16|41.7|38.82|43.04|40.16|41.42|38.54|0
1655389500000|2022-06-16 14:25:00|41.67|38.79|41.39|38.51|41.81|38.93|41.28|38.4|0
1655389800000|2022-06-16 14:30:00|41.5|38.62|41.78|38.9|42.18|39.3|41.33|38.45|0
1655390100000|2022-06-16 14:35:00|41.86|38.98|42.83|39.95|42.86|39.98|41.81|38.93|0
1655390400000|2022-06-16 14:40:00|42.86|39.98|44|41.12|44|41.12|42.69|39.81|0
1655390700000|2022-06-16 14:45:00|43.97|41.09|44.65|41.77|44.65|41.77|43.76|40.88|0
1655391000000|2022-06-16 14:50:00|44.62|41.74|44.47|41.59|45.19|42.31|44.38|41.5|0
1655391300000|2022-06-16 14:55:00|44.53|41.65|46.2|43.32|46.2|43.32|44.29|41.41|0
1655391600000|2022-06-16 15:00:00|46.23|43.35|45.2|42.32|46.26|43.38|45.05|42.17|0
1655391900000|2022-06-16 15:05:00|45.32|42.44|45.29|42.41|46.02|43.14|45.26|42.38|0
1655392200000|2022-06-16 15:10:00|45.35|42.47|44.07|41.19|45.5|42.62|44.07|41.19|0
1655392500000|2022-06-16 15:15:00|44.25|41.37|44.01|41.13|44.48|41.6|43.69|40.81|0
1655392800000|2022-06-16 15:20:00|44.07|41.19|45.47|42.59|46.04|43.16|43.92|41.04|0
1655393100000|2022-06-16 15:25:00|45.5|42.62|45.02|42.14|45.59|42.71|44.23|41.35|0
1655393400000|2022-06-16 15:30:00|44.99|42.11|45.64|42.76|45.67|42.79|44.84|41.96|0
1655393700000|2022-06-16 15:35:00|45.73|42.85|44.46|41.58|45.91|43.03|44.38|41.5|0
1655394000000|2022-06-16 15:40:00|44.43|41.55|45.53|42.65|45.92|43.04|44.37|41.49|0
1655394300000|2022-06-16 15:45:00|45.61|42.73|45.5|42.62|45.88|43|45.47|42.59|0
1655394600000|2022-06-16 15:50:00|45.38|42.5|45.8|42.92|46.05|43.17|45.11|42.23|0
1655394900000|2022-06-16 15:55:00|45.77|42.89|44.6|41.72|45.83|42.95|44.6|41.72|0
1655395200000|2022-06-16 16:00:00|44.63|41.75|45.31|42.43|45.64|42.76|44.45|41.57|0
1655395500000|2022-06-16 16:05:00|45.37|42.49|46.15|43.27|46.15|43.27|45.13|42.25|0
1655395800000|2022-06-16 16:10:00|46.18|43.3|46.39|43.51|46.45|43.57|45.58|42.7|0
1655396100000|2022-06-16 16:15:00|46.42|43.54|46.09|43.21|46.42|43.54|45.51|42.63|0
1655396400000|2022-06-16 16:20:00|46.12|43.24|45.93|43.05|46.39|43.51|45.66|42.78|0
1655396700000|2022-06-16 16:25:00|45.96|43.08|44.85|41.97|46.14|43.26|44.7|41.82|0
1655397000000|2022-06-16 16:30:00|44.82|41.94|45.12|42.24|45.78|42.9|44.61|41.73|0
1655397300000|2022-06-16 16:35:00|45.11|42.23|45.52|42.64|46.02|43.14|45.11|42.23|0
1655397600000|2022-06-16 16:40:00|45.47|42.59|44.84|41.96|45.77|42.89|44.52|41.64|0
1655397900000|2022-06-16 16:45:00|44.9|42.02|44.52|41.64|45.23|42.35|44.27|41.39|0
1655398200000|2022-06-16 16:50:00|44.49|41.61|44.87|41.99|45.11|42.23|44.31|41.43|0
1655398500000|2022-06-16 16:55:00|44.84|41.96|44.98|42.1|45.49|42.61|44.84|41.96|0
1655398800000|2022-06-16 17:00:00|44.81|41.93|45.01|42.13|45.22|42.34|44.13|41.25|0
1655399100000|2022-06-16 17:05:00|44.95|42.07|43.94|41.06|45.22|42.34|43.54|40.66|0
1655399400000|2022-06-16 17:10:00|43.95|41.07|44.24|41.36|44.56|41.68|43.88|41|0
1655399700000|2022-06-16 17:15:00|44.21|41.33|44.59|41.71|44.59|41.71|43.96|41.08|0
1655400000000|2022-06-16 17:20:00|44.56|41.68|45.33|42.45|45.39|42.51|44.5|41.62|0
1655400300000|2022-06-16 17:25:00|45.3|42.42|43.82|40.94|45.51|42.63|43.3|40.42|0
1655400600000|2022-06-16 17:30:00|44.23|41.35|43.85|40.97|44.73|41.85|43.53|40.65|0
1655400900000|2022-06-16 17:35:00|43.82|40.94|44.14|41.26|44.73|41.85|43.76|40.88|0
1655401200000|2022-06-16 17:40:00|44.17|41.29|45.41|42.53|45.41|42.53|44.02|41.14|0
1655401500000|2022-06-16 17:45:00|45.47|42.59|45.4|42.52|45.98|43.1|45.3|42.42|0
1655401800000|2022-06-16 17:50:00|45.29|42.41|45.79|42.91|45.93|43.05|45.29|42.41|0
1655402100000|2022-06-16 17:55:00|45.76|42.88|44.68|41.8|46.31|43.43|44.12|41.24|0
1655402400000|2022-06-16 18:00:00|44.77|41.89|44.44|41.56|44.83|41.95|44.14|41.26|0
1655402700000|2022-06-16 18:05:00|44.41|41.53|44.98|42.1|45.28|42.4|44.29|41.41|0
1655403000000|2022-06-16 18:10:00|45.04|42.16|44.62|41.74|45.07|42.19|44.53|41.65|0
1655403300000|2022-06-16 18:15:00|44.65|41.77|44.7|41.82|45.07|42.19|44.61|41.73|0
1655403600000|2022-06-16 18:20:00|44.64|41.76|45.31|42.43|45.43|42.55|44.55|41.67|0
1655403900000|2022-06-16 18:25:00|45.28|42.4|45.52|42.64|45.52|42.64|45.06|42.18|0
1655404200000|2022-06-16 18:30:00|45.61|42.73|45.42|42.54|45.7|42.82|44.94|42.06|0
1655404500000|2022-06-16 18:35:00|45.39|42.51|45.21|42.33|45.73|42.85|44.97|42.09|0
1655404800000|2022-06-16 18:40:00|45.18|42.3|44.93|42.05|45.18|42.3|44.13|41.25|0
1655405100000|2022-06-16 18:45:00|44.99|42.11|46.65|43.77|46.65|43.77|44.6|41.72|0
1655405400000|2022-06-16 18:50:00|46.62|43.74|46.82|43.94|46.9|44.02|46.15|43.27|0
1655405700000|2022-06-16 18:55:00|46.78|43.9|47.01|44.13|47.64|44.76|45.71|42.83|0
1655406000000|2022-06-16 19:00:00|47.04|44.16|45.62|42.74|47.2|44.32|45.17|42.29|0
1655406300000|2022-06-16 19:05:00|45.65|42.77|44.63|41.75|46.32|43.44|44.63|41.75|0
1655406600000|2022-06-16 19:10:00|44.66|41.78|45.16|42.28|45.65|42.77|43.92|41.04|0
1655406900000|2022-06-16 19:15:00|45.4|42.52|44.8|41.92|46.01|43.13|44.8|41.92|0
1655407200000|2022-06-16 19:20:00|44.79|41.91|44.8|41.92|45.01|42.13|44.23|41.35|0
1655407500000|2022-06-16 19:25:00|44.84|41.96|44.38|41.5|45.07|42.19|43.79|40.91|0
1655407800000|2022-06-16 19:30:00|44.44|41.56|46.03|43.15|46.19|43.31|44.26|41.38|0
1655408100000|2022-06-16 19:35:00|46.2|43.32|44.99|42.11|46.2|43.32|44.75|41.87|0
1655408400000|2022-06-16 19:40:00|44.96|42.08|45.41|42.53|45.41|42.53|43.91|41.03|0
1655408700000|2022-06-16 19:45:00|45.44|42.56|46.32|43.44|46.63|43.75|45.13|42.25|0
1655409000000|2022-06-16 19:50:00|46.22|43.34|45.62|42.74|46.29|43.41|45.22|42.34|0
1655409300000|2022-06-16 19:55:00|45.46|42.58|43.55|40.67|45.74|42.86|43.55|40.67|0
1655409600000|2022-06-16 20:00:00|44.02|41.14|44.18|41.3|44.32|41.44|43.52|40.64|0
1655409900000|2022-06-16 20:05:00|44.23|41.35|44.55|41.67|44.55|41.67|43.4|40.52|0
1655410200000|2022-06-16 20:10:00|44.61|41.73|43.17|40.29|44.61|41.73|43.17|40.29|0
1655410500000|2022-06-16 20:15:00|43.57|40.21|44.37|41.01|44.43|41.07|43.54|40.18|0
1655410800000|2022-06-16 20:20:00|44.31|40.95|44.18|40.82|44.47|41.11|44.16|40.8|0
1655411100000|2022-06-16 20:25:00|44.19|40.83|43.85|40.49|44.4|41.04|43.85|40.49|0
1655411400000|2022-06-16 20:30:00|43.84|40.48|43.98|40.62|43.98|40.62|43.66|40.3|0
1655411700000|2022-06-16 20:35:00|44.01|40.65|44.07|40.71|44.1|40.74|43.88|40.52|0
1655412000000|2022-06-16 20:40:00|44.05|40.69|44.06|40.7|44.12|40.76|43.98|40.62|0
1655412300000|2022-06-16 20:45:00|44.02|40.66|43.39|40.03|44.02|40.66|43.39|40.03|0
1655412600000|2022-06-16 20:50:00|43.43|40.07|43.16|39.8|43.45|40.09|43.07|39.71|0
1655412900000|2022-06-16 20:55:00|43.19|39.83|43.23|39.87|43.36|40|43.03|39.67|0
1655413200000|2022-06-16 21:00:00|43.28|39.92|43.19|39.83|43.32|39.96|43.19|39.83|0
1655413500000|2022-06-16 21:05:00|43.2|39.84|43.19|39.83|43.26|39.9|43.17|39.81|0
1655413800000|2022-06-16 21:10:00|43.23|39.87|43.17|39.81|43.23|39.87|43.16|39.8|0
1655414100000|2022-06-16 21:15:00|43.22|39.86|43.16|39.8|43.22|39.86|43.16|39.8|0
1655414400000|2022-06-16 21:20:00|43.14|39.78|43.1|39.74|43.14|39.78|43.08|39.72|0
1655414700000|2022-06-16 21:25:00|43.12|39.76|43.09|39.73|43.17|39.81|43.09|39.73|0
1655415000000|2022-06-16 21:30:00|43.06|39.7|43.18|39.82|43.19|39.83|43.05|39.69|0
1655415300000|2022-06-16 21:35:00|43.19|39.83|43.22|39.86|43.23|39.87|43.19|39.83|0
1655415600000|2022-06-16 21:40:00|43.23|39.87|43.14|39.78|43.23|39.87|43.14|39.78|0
1655415900000|2022-06-16 21:45:00|43.16|39.8|43.27|39.91|43.27|39.91|43.16|39.8|0
1655416200000|2022-06-16 21:50:00|43.19|39.83|43.23|39.87|43.27|39.91|43.18|39.82|0
1655416500000|2022-06-16 21:55:00|43.22|39.86|43.14|39.78|43.23|39.87|43.12|39.76|0
1655416800000|2022-06-16 22:00:00|43.05|39.69|42.63|39.27|43.05|39.69|42.55|39.19|0
1655417100000|2022-06-16 22:05:00|42.59|39.23|43.03|39.67|43.03|39.67|42.49|39.13|0
1655417400000|2022-06-16 22:10:00|43.26|39.9|43.33|39.97|43.41|40.05|43.12|39.76|0
1655417700000|2022-06-16 22:15:00|43.32|39.96|43.46|40.1|43.52|40.16|43.26|39.9|0
1655418000000|2022-06-16 22:20:00|43.43|40.07|42.95|39.59|43.43|40.07|42.88|39.52|0
1655418300000|2022-06-16 22:25:00|42.94|39.58|42.68|39.32|43.08|39.72|42.68|39.32|0
1655418600000|2022-06-16 22:30:00|42.65|39.29|42.79|39.43|42.99|39.63|42.65|39.29|0
1655418900000|2022-06-16 22:35:00|42.82|39.46|42.73|39.37|43.13|39.77|42.73|39.37|0
1655419200000|2022-06-16 22:40:00|42.7|39.34|42.9|39.54|42.96|39.6|42.7|39.34|0
1655419500000|2022-06-16 22:45:00|42.93|39.57|43.1|39.74|43.13|39.77|42.93|39.57|0
1655419800000|2022-06-16 22:50:00|43.07|39.71|43.07|39.71|43.13|39.77|42.92|39.56|0
1655420100000|2022-06-16 22:55:00|43.1|39.74|43.38|40.02|43.38|40.02|43.05|39.69|0
1655420400000|2022-06-16 23:00:00|43.35|39.99|43.09|39.73|43.35|39.99|43.06|39.7|0
1655420700000|2022-06-16 23:05:00|43.06|39.7|43.12|39.76|43.21|39.85|43|39.64|0
1655421000000|2022-06-16 23:10:00|43.13|39.77|43.23|39.87|43.32|39.96|43.09|39.73|0
1655421300000|2022-06-16 23:15:00|43.2|39.84|43.81|40.45|43.84|40.48|43.17|39.81|0
1655421600000|2022-06-16 23:20:00|43.84|40.48|44.22|40.86|44.31|40.95|43.84|40.48|0
1655421900000|2022-06-16 23:25:00|44.19|40.83|43.92|40.56|44.19|40.83|43.89|40.53|0
1655422200000|2022-06-16 23:30:00|43.98|40.62|43.61|40.25|44.1|40.74|43.48|40.12|0
1655422500000|2022-06-16 23:35:00|43.63|40.27|43.8|40.44|43.86|40.5|43.6|40.24|0
1655422800000|2022-06-16 23:40:00|43.7|40.34|43.65|40.29|43.86|40.5|43.62|40.26|0
1655423100000|2022-06-16 23:45:00|43.62|40.26|43.57|40.21|44.03|40.67|43.54|40.18|0
1655423400000|2022-06-16 23:50:00|43.54|40.18|43.48|40.12|43.74|40.38|43.43|40.07|0
1655423700000|2022-06-16 23:55:00|43.45|40.09|43.76|40.4|43.85|40.49|43.45|40.09|0
1655424000000|2022-06-17 00:00:00|43.77|40.41|44.65|41.29|44.79|41.43|43.71|40.35|0
1655424300000|2022-06-17 00:05:00|44.71|41.35|43.81|40.45|44.8|41.44|43.81|40.45|0
1655424600000|2022-06-17 00:10:00|43.77|40.41|43.1|39.74|43.77|40.41|43.06|39.7|0
1655424900000|2022-06-17 00:15:00|43.03|39.67|42.69|39.33|43.06|39.7|42.58|39.22|0
1655425200000|2022-06-17 00:20:00|42.75|39.39|43.17|39.81|43.29|39.93|42.74|39.38|0
1655425500000|2022-06-17 00:25:00|43.14|39.78|42.92|39.56|43.35|39.99|42.78|39.42|0
1655425800000|2022-06-17 00:30:00|42.93|39.57|43.83|40.47|43.84|40.48|42.86|39.5|0
1655426100000|2022-06-17 00:35:00|43.84|40.48|44.15|40.79|44.19|40.83|43.43|40.07|0
1655426400000|2022-06-17 00:40:00|44.28|40.92|44.01|40.65|44.37|41.01|43.66|40.3|0
1655426700000|2022-06-17 00:45:00|43.98|40.62|43.75|40.39|44.01|40.65|43.63|40.27|0
1655427000000|2022-06-17 00:50:00|43.76|40.4|43.57|40.21|43.86|40.5|43.45|40.09|0
1655427300000|2022-06-17 00:55:00|43.55|40.19|43.39|40.03|43.77|40.41|43.36|40|0
1655427600000|2022-06-17 01:00:00|43.42|40.06|43.64|40.28|43.7|40.34|43.22|39.86|0
1655427900000|2022-06-17 01:05:00|43.62|40.26|43.16|39.8|43.62|40.26|42.99|39.63|0
1655428200000|2022-06-17 01:10:00|43.13|39.77|43.3|39.94|43.47|40.11|43.1|39.74|0
1655428500000|2022-06-17 01:15:00|43.28|39.92|43.27|39.91|43.28|39.92|42.95|39.59|0
1655428800000|2022-06-17 01:20:00|43.24|39.88|43.24|39.88|43.47|40.11|43.04|39.68|0
1655429100000|2022-06-17 01:25:00|43.22|39.86|43.32|39.96|43.38|40.02|43.15|39.79|0
1655429400000|2022-06-17 01:30:00|43.31|39.95|42.84|39.48|43.38|40.02|42.69|39.33|0
1655429700000|2022-06-17 01:35:00|42.83|39.47|42.57|39.77|43.06|40.03|42.55|39.33|0
1655430000000|2022-06-17 01:40:00|42.6|39.8|42.15|39.35|42.63|39.83|42.06|39.26|0
1655430300000|2022-06-17 01:45:00|42.12|39.32|42.09|39.29|42.29|39.49|42|39.2|0
1655430600000|2022-06-17 01:50:00|42.02|39.22|41.62|38.82|42.37|39.57|41.49|38.69|0
1655430900000|2022-06-17 01:55:00|41.66|38.86|41.59|38.79|41.82|39.02|41.49|38.69|0
1655431200000|2022-06-17 02:00:00|41.6|38.8|41.73|38.93|41.85|39.05|41.49|38.69|0
1655431500000|2022-06-17 02:05:00|41.71|38.91|42.02|39.22|42.02|39.22|41.66|38.86|0
1655431800000|2022-06-17 02:10:00|42.05|39.25|41.72|38.92|42.05|39.25|41.72|38.92|0
1655432100000|2022-06-17 02:15:00|41.76|38.96|41.96|39.16|42.04|39.24|41.75|38.95|0
1655432400000|2022-06-17 02:20:00|42|39.2|42.15|39.35|42.2|39.4|42|39.2|0
1655432700000|2022-06-17 02:25:00|42.14|39.34|42.09|39.29|42.18|39.38|42.04|39.24|0
1655433000000|2022-06-17 02:30:00|42.07|39.27|42.04|39.24|42.14|39.34|41.84|39.04|0
1655433300000|2022-06-17 02:35:00|42.06|39.26|42.17|39.37|42.23|39.43|42.06|39.26|0
1655433600000|2022-06-17 02:40:00|42.16|39.36|40.98|38.18|42.34|39.54|40.97|38.17|0
1655433900000|2022-06-17 02:45:00|41.04|38.24|41.68|38.88|41.83|39.03|40.94|38.14|0
1655434200000|2022-06-17 02:50:00|41.63|38.83|42.03|39.23|42.03|39.23|41.63|38.83|0
1655434500000|2022-06-17 02:55:00|42.11|39.31|42.14|39.34|42.45|39.65|42.05|39.25|0
1655434800000|2022-06-17 03:00:00|42.08|39.28|42.22|39.42|42.52|39.72|42.04|39.24|0
1655435100000|2022-06-17 03:05:00|42.19|39.39|42.39|39.59|42.39|39.59|42.01|39.21|0
1655435400000|2022-06-17 03:10:00|42.42|39.62|41.71|38.91|42.44|39.64|41.68|38.88|0
1655435700000|2022-06-17 03:15:00|41.69|38.89|41.47|38.67|41.69|38.89|41.34|38.54|0
1655436000000|2022-06-17 03:20:00|41.48|38.68|41.34|38.54|41.62|38.82|41.23|38.43|0
1655436300000|2022-06-17 03:25:00|41.31|38.51|41.41|38.61|41.45|38.65|41|38.2|0
1655436600000|2022-06-17 03:30:00|41.34|38.54|41.56|38.76|41.75|38.95|41.13|38.33|0
1655436900000|2022-06-17 03:35:00|41.5|38.7|41.01|38.21|41.51|38.71|40.87|38.07|0
1655437200000|2022-06-17 03:40:00|41.02|38.22|41.14|38.34|41.28|38.48|41.01|38.21|0
1655437500000|2022-06-17 03:45:00|41.16|38.36|41.38|38.58|41.48|38.68|41.16|38.36|0
1655437800000|2022-06-17 03:50:00|41.36|38.56|41.52|38.72|41.52|38.72|41.21|38.41|0
1655438100000|2022-06-17 03:55:00|41.5|38.7|41.67|38.87|41.72|38.92|41.47|38.67|0
1655438400000|2022-06-17 04:00:00|41.7|38.9|41.47|38.67|41.72|38.92|41.36|38.56|0
1655438700000|2022-06-17 04:05:00|41.53|38.73|41.17|38.37|41.58|38.78|41.06|38.26|0
1655439000000|2022-06-17 04:10:00|41.16|38.36|41.06|38.26|41.19|38.39|40.91|38.11|0
1655439300000|2022-06-17 04:15:00|41.05|38.25|39.81|37.01|41.09|38.29|39.79|36.99|0
1655439600000|2022-06-17 04:20:00|39.83|37.03|40.03|37.23|40.05|37.25|39.7|36.9|0
1655439900000|2022-06-17 04:25:00|40|37.2|40.05|37.25|40.19|37.39|39.93|37.13|0
1655440200000|2022-06-17 04:30:00|40.08|37.28|40.18|37.38|40.24|37.44|39.93|37.13|0
1655440500000|2022-06-17 04:35:00|40.16|37.36|40.16|37.36|40.24|37.44|39.95|37.15|0
1655440800000|2022-06-17 04:40:00|40.2|37.4|40.13|37.33|40.29|37.49|40.04|37.24|0
1655441100000|2022-06-17 04:45:00|40.14|37.34|39.92|37.12|40.21|37.41|39.84|37.04|0
1655441400000|2022-06-17 04:50:00|39.83|37.03|39.9|37.1|40.06|37.26|39.83|37.03|0
1655441700000|2022-06-17 04:55:00|39.89|37.09|40.06|37.26|40.09|37.29|39.82|37.02|0
1655442000000|2022-06-17 05:00:00|40|37.2|40.12|37.32|40.16|37.36|39.95|37.15|0
1655442300000|2022-06-17 05:05:00|40.09|37.29|40.2|37.4|40.25|37.45|39.93|37.13|0
1655442600000|2022-06-17 05:10:00|40.17|37.37|39.96|37.16|40.17|37.37|39.87|37.07|0
1655442900000|2022-06-17 05:15:00|39.98|37.18|40.11|37.31|40.19|37.39|39.8|37|0
1655443200000|2022-06-17 05:20:00|40.14|37.34|39.86|37.06|40.16|37.36|39.7|36.9|0
1655443500000|2022-06-17 05:25:00|39.89|37.09|39.7|36.9|40|37.2|39.67|36.87|0
1655443800000|2022-06-17 05:30:00|39.67|36.87|39.9|37.1|39.97|37.17|39.56|36.76|0
1655444100000|2022-06-17 05:35:00|39.88|37.08|39.67|36.87|39.91|37.11|39.61|36.81|0
1655444400000|2022-06-17 05:40:00|39.64|36.84|39.93|37.13|39.99|37.19|39.56|36.76|0
1655444700000|2022-06-17 05:45:00|39.98|37.18|40.31|37.51|40.53|37.73|39.98|37.18|0
1655445000000|2022-06-17 05:50:00|40.34|37.54|40.36|37.56|40.61|37.81|40.28|37.48|0
1655445300000|2022-06-17 05:55:00|40.34|37.54|40.53|37.73|40.53|37.73|40.23|37.43|0
1655445600000|2022-06-17 06:00:00|40.55|37.75|41.38|38.58|41.42|38.62|40.5|37.7|0
1655445900000|2022-06-17 06:05:00|41.44|38.64|41.73|38.93|42|39.2|41.41|38.61|0
1655446200000|2022-06-17 06:10:00|41.74|38.94|42.01|39.21|42.37|39.57|41.72|38.92|0
1655446500000|2022-06-17 06:15:00|42|39.2|41.66|38.86|42|39.2|41.54|38.74|0
1655446800000|2022-06-17 06:20:00|41.63|38.83|41.6|38.8|41.88|39.08|41.46|38.66|0
1655447100000|2022-06-17 06:25:00|41.62|38.82|41.12|38.32|41.62|38.82|41|38.2|0
1655447400000|2022-06-17 06:30:00|41.08|38.28|41.34|38.54|41.37|38.57|40.87|38.07|0
1655447700000|2022-06-17 06:35:00|41.35|38.55|41.09|38.29|41.42|38.62|41.09|38.29|0
1655448000000|2022-06-17 06:40:00|41.14|38.34|41.25|38.45|41.5|38.7|41.09|38.29|0
1655448300000|2022-06-17 06:45:00|41.24|38.44|40.98|38.18|41.25|38.45|40.67|37.87|0
1655448600000|2022-06-17 06:50:00|41.01|38.21|41.72|38.92|41.79|38.99|40.97|38.17|0
1655448900000|2022-06-17 06:55:00|41.69|38.89|42.87|40.07|43.72|40.92|41.54|38.74|0
1655449200000|2022-06-17 07:00:00|42.95|40.15|43.18|40.38|43.25|40.45|42.33|39.53|0
1655449500000|2022-06-17 07:05:00|43.05|40.65|43.05|40.65|43.3|40.9|42.45|40.05|0
1655449800000|2022-06-17 07:10:00|43.12|40.72|42.98|40.58|43.59|41.19|42.92|40.52|0
1655450100000|2022-06-17 07:15:00|43.01|40.61|42.7|40.3|43.12|40.72|42.57|40.17|0
1655450400000|2022-06-17 07:20:00|42.69|40.29|41.29|38.89|42.95|40.55|41.22|38.82|0
1655450700000|2022-06-17 07:25:00|41.25|38.85|41.51|39.11|41.71|39.31|41.25|38.85|0
1655451000000|2022-06-17 07:30:00|41.47|39.07|41.89|39.49|42|39.6|41.47|39.07|0
1655451300000|2022-06-17 07:35:00|41.92|39.52|42.12|39.72|42.28|39.88|41.79|39.39|0
1655451600000|2022-06-17 07:40:00|42.08|39.68|42.31|39.91|42.99|40.59|42.05|39.65|0
1655451900000|2022-06-17 07:45:00|42.29|39.89|41.33|38.93|42.48|40.08|41.25|38.85|0
1655452200000|2022-06-17 07:50:00|41.36|38.96|41.09|38.69|41.43|39.03|40.83|38.43|0
1655452500000|2022-06-17 07:55:00|41.06|38.66|40.66|38.26|41.19|38.79|40.61|38.21|0
1655452800000|2022-06-17 08:00:00|40.73|38.33|40.93|38.53|41.37|38.97|40.7|38.3|0
1655453100000|2022-06-17 08:05:00|40.96|38.56|40.35|37.95|40.96|38.56|40.35|37.95|0
1655453400000|2022-06-17 08:10:00|40.33|37.93|40.35|37.95|40.76|38.36|40.33|37.93|0
1655453700000|2022-06-17 08:15:00|40.38|37.98|40.32|37.92|40.69|38.29|40|37.6|0
1655454000000|2022-06-17 08:20:00|40.29|37.89|40.1|37.7|40.46|38.06|40.07|37.67|0
1655454300000|2022-06-17 08:25:00|40.07|37.67|39.91|37.51|40.22|37.82|39.85|37.45|0
1655454600000|2022-06-17 08:30:00|39.88|37.48|39.21|36.81|39.89|37.49|39.15|36.75|0
1655454900000|2022-06-17 08:35:00|39.23|36.83|39.44|37.04|39.72|37.32|39.23|36.83|0
1655455200000|2022-06-17 08:40:00|39.46|37.06|39.36|36.96|39.53|37.13|39.22|36.82|0
1655455500000|2022-06-17 08:45:00|39.44|37.04|39.82|37.42|40.01|37.61|39.42|37.02|0
1655455800000|2022-06-17 08:50:00|39.84|37.44|40.24|37.84|40.35|37.95|39.82|37.42|0
1655456100000|2022-06-17 08:55:00|40.28|37.88|40.08|37.68|40.3|37.9|39.88|37.48|0
1655456400000|2022-06-17 09:00:00|40.11|37.71|39.41|37.01|40.21|37.81|39.38|36.98|0
1655456700000|2022-06-17 09:05:00|39.37|36.97|39.32|36.92|39.89|37.49|39.16|36.76|0
1655457000000|2022-06-17 09:10:00|39.3|36.9|38.93|36.53|39.42|37.02|38.87|36.47|0
1655457300000|2022-06-17 09:15:00|38.89|36.49|39.18|36.78|39.23|36.83|38.83|36.43|0
1655457600000|2022-06-17 09:20:00|39.22|36.82|39.54|37.14|39.67|37.27|39.08|36.68|0
1655457900000|2022-06-17 09:25:00|39.55|37.15|39.25|36.85|39.56|37.16|39.08|36.68|0
1655458200000|2022-06-17 09:30:00|39.27|36.87|39.45|37.05|39.67|37.27|39.24|36.84|0
1655458500000|2022-06-17 09:35:00|39.49|37.09|39.61|37.21|39.67|37.27|39.1|36.7|0
1655458800000|2022-06-17 09:40:00|39.66|37.26|40.37|37.97|40.48|38.08|39.62|37.22|0
1655459100000|2022-06-17 09:45:00|40.43|38.03|40.64|38.24|40.78|38.38|40.37|37.97|0
1655459400000|2022-06-17 09:50:00|40.59|38.19|39.52|37.12|40.59|38.19|39.42|37.02|0
1655459700000|2022-06-17 09:55:00|39.47|37.07|39.47|37.07|39.74|37.34|39.35|36.95|0
1655460000000|2022-06-17 10:00:00|39.55|37.15|39.49|37.09|39.79|37.39|39.29|36.89|0
1655460300000|2022-06-17 10:05:00|39.57|37.17|39.87|37.47|40.04|37.64|39.45|37.05|0
1655460600000|2022-06-17 10:10:00|39.84|37.44|39.7|37.3|39.84|37.44|39.38|36.98|0
1655460900000|2022-06-17 10:15:00|39.73|37.33|39.48|37.08|40.01|37.61|39.39|36.99|0
1655461200000|2022-06-17 10:20:00|39.47|37.07|39.35|36.95|39.73|37.33|39.25|36.85|0
1655461500000|2022-06-17 10:25:00|39.33|36.93|39.61|37.21|39.75|37.35|39.33|36.93|0
1655461800000|2022-06-17 10:30:00|39.6|37.2|39.68|37.28|39.75|37.35|39.37|36.97|0
1655462100000|2022-06-17 10:35:00|39.69|37.29|39.21|36.81|39.85|37.45|39.18|36.78|0
1655462400000|2022-06-17 10:40:00|39.19|36.79|39.67|37.27|39.77|37.37|39.05|36.65|0
1655462700000|2022-06-17 10:45:00|39.69|37.29|39.85|37.45|40.12|37.72|39.69|37.29|0
1655463000000|2022-06-17 10:50:00|39.88|37.48|40.04|37.64|40.26|37.86|39.78|37.38|0
1655463300000|2022-06-17 10:55:00|40.02|37.62|39.83|37.43|40.02|37.62|39.52|37.12|0
1655463600000|2022-06-17 11:00:00|39.87|37.47|39.88|37.48|40.11|37.71|39.71|37.31|0
1655463900000|2022-06-17 11:05:00|39.89|37.49|39.54|37.14|40|37.6|39.51|37.11|0
1655464200000|2022-06-17 11:10:00|39.57|37.17|39.84|37.44|39.92|37.52|39.57|37.17|0
1655464500000|2022-06-17 11:15:00|39.81|37.41|39.83|37.43|39.89|37.49|39.38|36.98|0
1655464800000|2022-06-17 11:20:00|39.86|37.46|39.29|36.89|39.86|37.46|39.26|36.86|0
1655465100000|2022-06-17 11:25:00|39.37|36.97|38.92|36.52|39.42|37.02|38.92|36.52|0
1655465400000|2022-06-17 11:30:00|38.89|36.49|39.19|36.79|39.27|36.87|38.68|36.28|0
1655465700000|2022-06-17 11:35:00|39.22|36.82|39.51|37.11|39.7|37.3|39.22|36.82|0
1655466000000|2022-06-17 11:40:00|39.48|37.08|39.86|37.46|39.91|37.51|39.48|37.08|0
1655466300000|2022-06-17 11:45:00|39.88|37.48|40.28|37.88|40.29|37.89|39.88|37.48|0
1655466600000|2022-06-17 11:50:00|40.33|37.93|40.4|38|40.51|38.11|40.15|37.75|0
1655466900000|2022-06-17 11:55:00|40.34|37.94|39.61|37.21|40.34|37.94|39.56|37.16|0
1655467200000|2022-06-17 12:00:00|39.58|37.18|39.29|36.89|39.96|37.56|38.84|36.44|0
1655467500000|2022-06-17 12:05:00|39.26|36.86|39.21|36.81|39.51|37.11|39.16|36.76|0
1655467800000|2022-06-17 12:10:00|39.26|36.86|39.18|36.78|39.26|36.86|38.86|36.46|0
1655468100000|2022-06-17 12:15:00|39.21|36.81|39.28|36.88|39.66|37.26|39.21|36.81|0
1655468400000|2022-06-17 12:20:00|39.23|36.83|39.36|36.96|39.47|37.07|39.15|36.75|0
1655468700000|2022-06-17 12:25:00|39.31|36.91|39.55|37.15|39.58|37.18|39.28|36.88|0
1655469000000|2022-06-17 12:30:00|39.58|37.18|39.84|37.44|39.9|37.5|39.39|36.99|0
1655469300000|2022-06-17 12:35:00|39.86|37.46|39.95|37.55|39.96|37.56|39.49|37.09|0
1655469600000|2022-06-17 12:40:00|39.87|37.47|40.21|37.81|40.3|37.9|39.87|37.47|0
1655469900000|2022-06-17 12:45:00|40.22|37.82|40.55|38.15|40.99|38.59|40.03|37.63|0
1655470200000|2022-06-17 12:50:00|40.57|38.17|40.43|38.03|40.63|38.23|40.27|37.87|0
1655470500000|2022-06-17 12:55:00|40.35|37.95|40.63|38.23|40.85|38.45|40.16|37.76|0
1655470800000|2022-06-17 13:00:00|40.74|38.34|40.99|38.59|41.15|38.75|40.68|38.28|0
1655471100000|2022-06-17 13:05:00|40.93|38.53|42|39.6|42.03|39.63|40.9|38.5|0
1655471400000|2022-06-17 13:10:00|41.97|39.57|42.26|39.86|42.66|40.26|41.86|39.46|0
1655471700000|2022-06-17 13:15:00|42.29|39.89|41.6|39.2|42.5|40.1|41.32|38.92|0
1655472000000|2022-06-17 13:20:00|41.68|39.28|41.94|39.54|42.05|39.65|41.63|39.23|0
1655472300000|2022-06-17 13:25:00|41.62|39.22|42.58|40.18|42.63|40.23|41.35|38.95|0
1655472600000|2022-06-17 13:30:00|42.6|40.2|40.47|38.07|42.6|40.2|40.25|37.85|0
1655472900000|2022-06-17 13:35:00|40.11|37.71|40.74|38.34|41.11|38.71|40.11|37.71|0
1655473200000|2022-06-17 13:40:00|40.79|38.39|39.29|36.89|40.79|38.39|39|36.6|0
1655473500000|2022-06-17 13:45:00|39.34|36.94|39.01|36.61|40.14|37.74|38.99|36.59|0
1655473800000|2022-06-17 13:50:00|39.09|36.69|38.46|36.06|39.15|36.75|38|35.6|0
1655474100000|2022-06-17 13:55:00|38.51|36.11|39.1|36.7|39.34|36.94|38.14|35.74|0
1655474400000|2022-06-17 14:00:00|38.96|36.56|40.06|37.66|40.52|38.12|38.94|36.54|0
1655474700000|2022-06-17 14:05:00|40.02|37.62|40.82|38.42|41.01|38.61|39.88|37.48|0
1655475000000|2022-06-17 14:10:00|40.73|38.33|40.51|38.11|40.87|38.47|40.15|37.75|0
1655475300000|2022-06-17 14:15:00|40.62|38.22|41.53|39.13|41.65|39.25|39.43|37.03|0
1655475600000|2022-06-17 14:20:00|41.45|39.05|42.81|39.93|43.04|40.64|41.45|39.05|0
1655475900000|2022-06-17 14:25:00|42.96|40.08|42.55|39.67|42.96|40.08|42.39|39.51|0
1655476800000|2022-06-17 14:40:00|44.75|41.87|44.3|41.42|45.27|42.39|44.24|41.36|0
1655477100000|2022-06-17 14:45:00|44.37|41.49|45.48|42.6|46.32|43.44|44.36|41.48|0
1655477400000|2022-06-17 14:50:00|45.6|42.72|44.57|41.69|45.88|43|44.36|41.48|0
1655477700000|2022-06-17 14:55:00|44.48|41.6|45.97|43.09|47.49|44.61|43.49|40.61|0
1655478000000|2022-06-17 15:00:00|46.15|43.27|44.63|41.75|47.02|44.14|44.27|41.39|0
1655478300000|2022-06-17 15:05:00|44.78|41.9|43.24|40.36|44.9|42.02|43.19|40.31|0
1655478600000|2022-06-17 15:10:00|43.21|40.33|44|41.12|44.11|41.23|43.21|40.33|0
1655478900000|2022-06-17 15:15:00|44.03|41.15|42.53|39.65|44.03|41.15|42.32|39.44|0
1655479200000|2022-06-17 15:20:00|42.46|39.58|43.55|40.67|44.75|41.87|42.37|39.49|0
1655479500000|2022-06-17 15:25:00|43.53|40.65|42.26|39.38|43.89|41.01|41.9|39.02|0
1655479800000|2022-06-17 15:30:00|42.24|39.36|42.03|39.15|42.32|39.44|40.9|38.02|0
1655480100000|2022-06-17 15:35:00|42.2|39.32|42.01|39.13|42.7|39.82|41.95|39.07|0
1655480400000|2022-06-17 15:40:00|41.98|39.1|42.73|39.85|42.73|39.85|41.33|38.45|0
1655480700000|2022-06-17 15:45:00|42.84|39.96|42.64|39.76|43.1|40.22|42.23|39.35|0
1655481000000|2022-06-17 15:50:00|42.72|39.84|43.42|40.54|43.87|40.99|42.32|39.44|0
1655481300000|2022-06-17 15:55:00|43.39|40.51|43.37|40.49|43.75|40.87|42.78|39.9|0
1655481600000|2022-06-17 16:00:00|43.39|40.51|42.9|40.02|44.34|41.46|42.77|39.89|0
1655481900000|2022-06-17 16:05:00|42.84|39.96|42.58|39.7|43.34|40.46|42.2|39.32|0
1655482200000|2022-06-17 16:10:00|42.64|39.76|41.68|38.8|42.96|40.08|41.61|38.73|0
1655482500000|2022-06-17 16:15:00|41.54|38.66|42.2|39.32|42.37|39.49|41.18|38.3|0
1655482800000|2022-06-17 16:20:00|42.25|39.37|41.68|38.8|42.4|39.52|41.56|38.68|0
1655483100000|2022-06-17 16:25:00|41.65|38.77|41.49|38.61|41.96|39.08|41.14|38.26|0
1655483400000|2022-06-17 16:30:00|41.42|38.54|41.67|38.79|42.1|39.22|41.3|38.42|0
1655483700000|2022-06-17 16:35:00|41.64|38.76|41.13|38.25|42.25|39.37|41.13|38.25|0
1655484000000|2022-06-17 16:40:00|41.1|38.22|41.13|38.25|42.04|39.16|40.98|38.1|0
1655484300000|2022-06-17 16:45:00|40.99|38.11|41.46|38.58|42.37|39.49|40.96|38.08|0
1655484600000|2022-06-17 16:50:00|41.43|38.55|42.51|39.63|43.55|40.67|41.43|38.55|0
1655484900000|2022-06-17 16:55:00|42.45|39.57|41.95|39.07|42.61|39.73|41.68|38.8|0
1655485200000|2022-06-17 17:00:00|41.93|39.05|40.38|37.5|42.25|39.37|40.38|37.5|0
1655485500000|2022-06-17 17:05:00|40.44|37.56|38.91|36.03|40.47|37.59|38.75|35.87|0
1655485800000|2022-06-17 17:10:00|38.85|35.97|38.51|35.63|39.34|36.46|38.06|35.18|0
1655486100000|2022-06-17 17:15:00|38.48|35.6|39.05|36.17|39.97|37.09|38.45|35.57|0
1655486400000|2022-06-17 17:20:00|39.13|36.25|39.31|36.43|39.99|37.11|39.08|36.2|0
1655486700000|2022-06-17 17:25:00|39.26|36.38|40.26|37.38|40.4|37.52|39.26|36.38|0
1655487000000|2022-06-17 17:30:00|40.24|37.36|39.96|37.08|40.76|37.88|39.93|37.05|0
1655487300000|2022-06-17 17:35:00|39.9|37.02|40.18|37.3|40.56|37.68|39.63|36.75|0
1655487600000|2022-06-17 17:40:00|40.2|37.32|39.79|36.91|40.4|37.52|39.61|36.73|0
1655487900000|2022-06-17 17:45:00|39.87|36.99|40.56|37.68|41.34|38.46|39.76|36.88|0
1655488200000|2022-06-17 17:50:00|40.47|37.59|40.44|37.56|40.64|37.76|40.17|37.29|0
1655488500000|2022-06-17 17:55:00|40.58|37.7|40.22|37.34|40.62|37.74|39.73|36.85|0
1655488800000|2022-06-17 18:00:00|40.08|37.2|39.89|37.01|40.36|37.48|39.62|36.74|0
1655489100000|2022-06-17 18:05:00|39.92|37.04|39.72|36.84|40.33|37.45|39.62|36.74|0
1655489400000|2022-06-17 18:10:00|39.7|36.82|39|36.12|40.11|37.23|39|36.12|0
1655489700000|2022-06-17 18:15:00|39.02|36.14|38.84|35.96|39.32|36.44|38.49|35.61|0
1655490000000|2022-06-17 18:20:00|38.78|35.9|38.62|35.74|38.81|35.93|38.33|35.45|0
1655490300000|2022-06-17 18:25:00|38.61|35.73|39.29|36.41|39.34|36.46|38.54|35.66|0
1655490600000|2022-06-17 18:30:00|39.43|36.55|39.56|36.68|40.11|37.23|39.37|36.49|0
1655490900000|2022-06-17 18:35:00|39.5|36.62|38.56|35.68|39.69|36.81|38.56|35.68|0
1655491200000|2022-06-17 18:40:00|38.48|35.6|38.8|35.92|38.88|36|37.95|35.07|0
1655491500000|2022-06-17 18:45:00|38.87|35.99|39.17|36.29|39.2|36.32|38.69|35.81|0
1655491800000|2022-06-17 18:50:00|39.33|36.45|39.58|36.7|39.77|36.89|39.09|36.21|0
1655492100000|2022-06-17 18:55:00|39.6|36.72|39.6|36.72|39.98|37.1|39.16|36.28|0
1655492400000|2022-06-17 19:00:00|39.52|36.64|39.54|36.66|39.74|36.86|38.9|36.02|0
1655492700000|2022-06-17 19:05:00|39.49|36.61|39.95|37.07|40.01|37.13|39.35|36.47|0
1655493000000|2022-06-17 19:10:00|40.01|37.13|40.47|37.59|41.6|38.72|39.72|36.84|0
1655493300000|2022-06-17 19:15:00|40.58|37.7|39.9|37.5|41.07|38.19|39.71|37.1|0
1655493600000|2022-06-17 19:20:00|39.88|37.48|38.75|36.35|39.9|37.5|38.51|36.11|0
1655493900000|2022-06-17 19:25:00|38.78|36.38|38.32|35.92|38.78|36.38|38.03|35.63|0
1655494200000|2022-06-17 19:30:00|38.24|35.84|38.94|36.54|39.4|37|38.19|35.79|0
1655494500000|2022-06-17 19:35:00|38.86|36.46|38.56|36.16|39.07|36.67|38.43|36.03|0
1655494800000|2022-06-17 19:40:00|38.48|36.08|39.42|37.02|39.56|37.16|38.48|36.08|0
1655495100000|2022-06-17 19:45:00|39.51|37.11|39.41|37.01|40|37.6|39.31|36.91|0
1655495400000|2022-06-17 19:50:00|39.53|37.13|39.89|37.49|40.5|38.1|39.42|37.02|0
1655495700000|2022-06-17 19:55:00|39.91|37.51|40.72|38.32|40.75|38.35|39.31|36.91|0
1655496000000|2022-06-17 20:00:00|40.78|38.38|39.55|37.15|40.78|38.38|39.55|37.15|0
1655496300000|2022-06-17 20:05:00|39.52|37.12|39.63|37.23|39.8|37.4|39.44|37.04|0
1655496600000|2022-06-17 20:10:00|39.66|37.26|40.27|37.87|40.52|38.12|39.6|37.2|0
1655784900000|2022-06-21 04:15:00|29.52|26.72|29.43|26.63|29.52|26.72|29.4|26.6|0
1655785200000|2022-06-21 04:20:00|29.41|26.61|29.34|26.54|29.41|26.61|29.29|26.5|0
1655785500000|2022-06-21 04:25:00|29.33|26.53|29.4|26.6|29.43|26.63|29.27|26.48|0
1655785800000|2022-06-21 04:30:00|29.39|26.59|29.29|26.5|29.39|26.59|29.29|26.5|0
1655786100000|2022-06-21 04:35:00|29.28|26.49|29.4|26.6|29.4|26.6|29.24|26.46|0
1655786400000|2022-06-21 04:40:00|29.41|26.61|29.35|26.56|29.44|26.64|29.35|26.56|0
1655786700000|2022-06-21 04:45:00|29.33|26.54|29.37|26.58|29.4|26.6|29.33|26.53|0
1655787000000|2022-06-21 04:50:00|29.35|26.55|29.28|26.49|29.36|26.57|29.23|26.45|0
1655787300000|2022-06-21 04:55:00|29.27|26.48|29.32|26.53|29.35|26.55|29.24|26.46|0
1655787600000|2022-06-21 05:00:00|29.3|26.51|29.23|26.45|29.3|26.51|29.16|26.38|0
1655787900000|2022-06-21 05:05:00|29.25|26.47|29.27|26.48|29.41|26.61|29.21|26.42|0
1655788200000|2022-06-21 05:10:00|29.25|26.46|29.36|26.57|29.42|26.62|29.2|26.42|0
1655788500000|2022-06-21 05:15:00|29.39|26.59|29.34|26.54|29.39|26.59|29.27|26.48|0
1655788800000|2022-06-21 05:20:00|29.35|26.55|29.36|26.56|29.4|26.6|29.26|26.47|0
1655789100000|2022-06-21 05:25:00|29.34|26.54|29.42|26.62|29.51|26.71|29.34|26.54|0
1655789400000|2022-06-21 05:30:00|29.4|26.6|29.58|26.78|29.66|26.86|29.36|26.56|0
1655789700000|2022-06-21 05:35:00|29.57|26.77|29.75|26.95|29.81|27.01|29.57|26.77|0
1655790000000|2022-06-21 05:40:00|29.73|26.93|29.79|26.99|29.89|27.09|29.73|26.93|0
1655790300000|2022-06-21 05:45:00|29.78|26.98|29.81|27.01|29.86|27.06|29.77|26.97|0
1655790600000|2022-06-21 05:50:00|29.84|27.04|29.68|26.88|29.88|27.08|29.66|26.86|0
1655790900000|2022-06-21 05:55:00|29.7|26.9|29.71|26.91|29.91|27.11|29.69|26.89|0
1655791200000|2022-06-21 06:00:00|29.74|26.94|29.72|26.92|29.79|26.99|29.41|26.61|0
1655791500000|2022-06-21 06:05:00|29.73|26.93|29.75|26.95|29.87|27.07|29.65|26.85|0
1655791800000|2022-06-21 06:10:00|29.74|26.94|29.98|27.18|30|27.2|29.74|26.94|0
1655792100000|2022-06-21 06:15:00|29.99|27.19|29.9|27.1|30.02|27.22|29.77|26.97|0
1655792400000|2022-06-21 06:20:00|29.93|27.13|30.07|27.27|30.11|27.31|29.85|27.05|0
1655792700000|2022-06-21 06:25:00|30.02|27.22|30.06|27.26|30.2|27.4|29.95|27.15|0
1655793000000|2022-06-21 06:30:00|30.1|27.3|30.63|27.83|30.68|27.88|30.04|27.24|0
1655793300000|2022-06-21 06:35:00|30.61|27.81|30.88|28.08|30.97|28.17|30.61|27.81|0
1655793600000|2022-06-21 06:40:00|30.9|28.1|30.78|27.98|30.94|28.14|30.69|27.89|0
1655793900000|2022-06-21 06:45:00|30.77|27.97|30.42|27.62|30.78|27.98|30.42|27.62|0
1655794200000|2022-06-21 06:50:00|30.43|27.63|30.35|27.55|30.5|27.7|30.33|27.53|0
1655794500000|2022-06-21 06:55:00|30.42|27.62|30.48|27.68|30.5|27.7|30.31|27.51|0
1655794800000|2022-06-21 07:00:00|30.57|27.77|30.49|27.69|30.57|27.77|30.37|27.57|0
1655795100000|2022-06-21 07:05:00|30.23|27.83|30.19|27.79|30.32|27.92|30.1|27.7|0
1655795400000|2022-06-21 07:10:00|30.21|27.81|29.75|27.35|30.24|27.84|29.74|27.34|0
1655795700000|2022-06-21 07:15:00|29.74|27.34|31.02|28.62|31.04|28.64|28.77|26.37|0
1655796000000|2022-06-21 07:20:00|31.01|28.61|30.96|28.56|31.18|28.78|30.91|28.51|0
1655796300000|2022-06-21 07:25:00|30.95|28.55|30.62|28.22|30.98|28.58|30.62|28.22|0
1655796600000|2022-06-21 07:30:00|30.59|28.19|30.29|27.89|30.59|28.19|30.12|27.72|0
1655796900000|2022-06-21 07:35:00|30.28|27.88|29.89|27.49|30.46|28.06|29.89|27.49|0
1655797200000|2022-06-21 07:40:00|29.9|27.5|29.91|27.51|29.97|27.57|29.78|27.38|0
1655797500000|2022-06-21 07:45:00|29.88|27.48|29.93|27.53|30.07|27.67|29.87|27.47|0
1655797800000|2022-06-21 07:50:00|29.92|27.52|29.76|27.36|29.94|27.54|29.59|27.19|0
1655798100000|2022-06-21 07:55:00|29.74|27.34|29.85|27.45|30.01|27.61|29.73|27.33|0
1655798400000|2022-06-21 08:00:00|29.91|27.51|31.31|28.91|31.83|29.43|29.91|27.51|0
1655798700000|2022-06-21 08:05:00|31.29|28.89|31.11|28.71|31.59|29.19|31.09|28.69|0
1655799000000|2022-06-21 08:10:00|31.09|28.69|31.22|28.82|31.22|28.82|31.02|28.62|0
1655799300000|2022-06-21 08:15:00|31.26|28.86|31.36|28.96|31.53|29.13|31.18|28.78|0
1655799600000|2022-06-21 08:20:00|31.39|28.99|31.31|28.91|31.47|29.07|31.31|28.91|0
1655799900000|2022-06-21 08:25:00|31.32|28.92|31.37|28.97|31.49|29.09|31.3|28.9|0
1655800200000|2022-06-21 08:30:00|31.4|29|31.41|29.01|31.46|29.06|31.33|28.93|0
1655800500000|2022-06-21 08:35:00|31.37|28.97|31.56|29.16|31.62|29.22|31.23|28.83|0
1655800800000|2022-06-21 08:40:00|31.55|29.15|31.52|29.12|31.71|29.31|31.48|29.08|0
1655801100000|2022-06-21 08:45:00|31.49|29.09|31.43|29.03|31.57|29.17|31.37|28.97|0
1655801400000|2022-06-21 08:50:00|31.4|29|31.36|28.96|31.54|29.14|31.32|28.92|0
1655801700000|2022-06-21 08:55:00|31.39|28.99|31.16|28.76|31.41|29.01|31.16|28.76|0
1655802000000|2022-06-21 09:00:00|31.17|28.77|31.1|28.7|31.21|28.81|31|28.6|0
1655802300000|2022-06-21 09:05:00|31.11|28.71|31.06|28.66|31.18|28.78|31.06|28.66|0
1655802600000|2022-06-21 09:10:00|31.09|28.69|31.26|28.86|31.31|28.91|31.06|28.66|0
1655802900000|2022-06-21 09:15:00|31.24|28.84|31.22|28.82|31.34|28.94|31.16|28.76|0
1655803200000|2022-06-21 09:20:00|31.24|28.84|31.31|28.91|31.34|28.94|31.15|28.75|0
1655803500000|2022-06-21 09:25:00|31.26|28.86|31.26|28.86|31.29|28.89|31.18|28.78|0
1655803800000|2022-06-21 09:30:00|31.24|28.84|31.27|28.87|31.36|28.96|31.21|28.81|0
1655804100000|2022-06-21 09:35:00|31.26|28.86|31.15|28.75|31.28|28.88|31.07|28.67|0
1655804400000|2022-06-21 09:40:00|31.16|28.76|31.23|28.83|31.27|28.87|31.16|28.76|0
1655804700000|2022-06-21 09:45:00|31.21|28.81|31.36|28.96|31.36|28.96|31.21|28.81|0
1655805000000|2022-06-21 09:50:00|31.39|28.99|31.62|29.22|31.66|29.26|31.29|28.89|0
1655805300000|2022-06-21 09:55:00|31.63|29.23|31.39|28.99|31.77|29.37|31.39|28.99|0
1655805600000|2022-06-21 10:00:00|31.41|29.01|31.56|29.16|31.56|29.16|31.35|28.95|0
1655805900000|2022-06-21 10:05:00|31.55|29.15|31.21|28.81|31.58|29.18|31.21|28.81|0
1655806200000|2022-06-21 10:10:00|31.23|28.83|31.45|29.05|31.61|29.21|31.23|28.83|0
1655806500000|2022-06-21 10:15:00|31.47|29.07|31.16|28.76|31.47|29.07|31.13|28.73|0
1655806800000|2022-06-21 10:20:00|31.12|28.72|31.21|28.81|31.27|28.87|31.09|28.69|0
1655807100000|2022-06-21 10:25:00|31.22|28.82|31.23|28.83|31.36|28.96|31.19|28.79|0
1655807400000|2022-06-21 10:30:00|31.22|28.82|31.06|28.66|31.24|28.84|31.02|28.62|0
1655807700000|2022-06-21 10:35:00|31.08|28.68|31.22|28.82|31.35|28.95|31.04|28.64|0
1655808000000|2022-06-21 10:40:00|31.21|28.81|31.09|28.69|31.26|28.86|31.07|28.67|0
1655808300000|2022-06-21 10:45:00|31.12|28.72|31.12|28.72|31.19|28.79|31.05|28.65|0
1655808600000|2022-06-21 10:50:00|31.14|28.74|31.07|28.67|31.19|28.79|31.05|28.65|0
1655808900000|2022-06-21 10:55:00|31.1|28.7|31.54|29.14|31.69|29.29|31.07|28.67|0
1655809200000|2022-06-21 11:00:00|31.62|29.22|31.65|29.25|31.67|29.27|31.55|29.15|0
1655809500000|2022-06-21 11:05:00|31.66|29.26|32.08|29.68|32.08|29.68|31.65|29.25|0
1655809800000|2022-06-21 11:10:00|32.05|29.65|31.98|29.58|32.1|29.7|31.96|29.56|0
1655810100000|2022-06-21 11:15:00|31.99|29.59|31.94|29.54|32.12|29.72|31.92|29.52|0
1655810400000|2022-06-21 11:20:00|31.93|29.53|31.83|29.43|32.07|29.67|31.83|29.43|0
1655810700000|2022-06-21 11:25:00|31.82|29.42|31.6|29.2|31.87|29.47|31.59|29.19|0
1655811000000|2022-06-21 11:30:00|31.62|29.22|31.77|29.37|31.78|29.38|31.55|29.15|0
1655811300000|2022-06-21 11:35:00|31.78|29.38|31.71|29.31|31.82|29.42|31.68|29.28|0
1655811600000|2022-06-21 11:40:00|31.72|29.32|31.73|29.33|31.82|29.42|31.65|29.25|0
1655811900000|2022-06-21 11:45:00|31.75|29.35|32.08|29.68|32.09|29.69|31.73|29.33|0
1655812200000|2022-06-21 11:50:00|32.07|29.67|32.68|30.28|32.76|30.36|32.05|29.65|0
1655812500000|2022-06-21 11:55:00|32.65|30.25|32.41|30.01|32.65|30.25|32.08|29.68|0
1655812800000|2022-06-21 12:00:00|32.43|30.03|32.52|30.12|32.57|30.17|32.41|30.01|0
1655813100000|2022-06-21 12:05:00|32.48|30.08|32.79|30.39|32.83|30.43|32.45|30.05|0
1655813400000|2022-06-21 12:10:00|32.73|30.33|32.26|29.86|32.73|30.33|32.26|29.86|0
1655813700000|2022-06-21 12:15:00|32.22|29.82|32.16|29.76|32.26|29.86|32.1|29.7|0
1655814000000|2022-06-21 12:20:00|32.17|29.77|32.09|29.69|32.21|29.81|31.96|29.56|0
1655814300000|2022-06-21 12:25:00|32.12|29.72|32.09|29.69|32.12|29.72|31.93|29.53|0
1655814600000|2022-06-21 12:30:00|32.12|29.72|31.88|29.48|32.21|29.81|31.79|29.39|0
1655814900000|2022-06-21 12:35:00|31.86|29.46|32.07|29.67|32.09|29.69|31.78|29.38|0
1655815200000|2022-06-21 12:40:00|32.04|29.64|32.09|29.69|32.13|29.73|31.92|29.52|0
1655815500000|2022-06-21 12:45:00|32.1|29.7|32.11|29.71|32.17|29.77|32.01|29.61|0
1655815800000|2022-06-21 12:50:00|32.13|29.73|32.15|29.75|32.29|29.89|32.04|29.64|0
1655816100000|2022-06-21 12:55:00|32.17|29.77|32.55|30.15|32.57|30.17|32.17|29.77|0
1655816400000|2022-06-21 13:00:00|32.57|30.17|32.22|29.82|32.61|30.21|32.19|29.79|0
1655816700000|2022-06-21 13:05:00|32.19|29.79|31.98|29.58|32.31|29.91|31.94|29.54|0
1655817000000|2022-06-21 13:10:00|32.01|29.61|31.93|29.53|32.14|29.74|31.93|29.53|0
1655817300000|2022-06-21 13:15:00|31.96|29.56|32.05|29.65|32.14|29.74|31.89|29.49|0
1655817600000|2022-06-21 13:20:00|32.07|29.67|31.84|29.44|32.16|29.76|31.81|29.41|0
1655817900000|2022-06-21 13:25:00|31.86|29.46|31.79|29.39|32.09|29.69|31.79|29.39|0
1655818200000|2022-06-21 13:30:00|31.69|29.29|31.41|29.01|32.01|29.61|31.29|28.89|0
1655818500000|2022-06-21 13:35:00|31.36|28.96|30.47|28.07|31.43|29.03|30.44|28.04|0
1655818800000|2022-06-21 13:40:00|30.44|28.04|30.02|27.62|30.46|28.06|29.85|27.45|0
1655819100000|2022-06-21 13:45:00|30|27.6|30.4|28|31.52|29.12|30|27.6|0
1655819400000|2022-06-21 13:50:00|30.38|27.98|30.14|27.74|30.6|28.2|30.07|27.67|0
1655819700000|2022-06-21 13:55:00|30.16|27.76|29.34|26.94|30.16|27.76|29.27|26.87|0
1655820000000|2022-06-21 14:00:00|29.28|26.88|29.12|26.72|29.66|27.26|29.1|26.7|0
1655820300000|2022-06-21 14:05:00|29.14|26.74|30.67|28.27|30.69|28.29|29.06|26.66|0
1655820600000|2022-06-21 14:10:00|30.65|28.25|30.34|27.94|30.73|28.33|30.21|27.81|0
1655820900000|2022-06-21 14:15:00|30.27|27.87|30.47|28.07|30.73|28.33|30.23|27.83|0
1655821200000|2022-06-21 14:20:00|30.49|28.09|29.95|27.55|30.69|28.29|29.86|27.46|0
1655821500000|2022-06-21 14:25:00|29.97|27.57|30.23|27.83|30.46|28.06|29.9|27.5|0
1655821800000|2022-06-21 14:30:00|30.14|27.74|30.12|27.72|30.31|27.91|29.58|27.18|0
1655822100000|2022-06-21 14:35:00|30.09|27.69|29.88|27.48|30.33|27.93|29.88|27.48|0
1655822400000|2022-06-21 14:40:00|29.86|27.46|29.94|27.54|30|27.6|29.73|27.33|0
1655822700000|2022-06-21 14:45:00|29.9|27.5|30.18|27.78|30.18|27.78|29.49|27.09|0
1655823000000|2022-06-21 14:50:00|30.16|27.76|29.99|27.59|30.18|27.78|29.95|27.55|0
1655823300000|2022-06-21 14:55:00|30.01|27.61|30.39|27.99|30.39|27.99|29.78|27.38|0
1655823600000|2022-06-21 15:00:00|30.41|28.01|30.3|27.9|30.6|28.2|30.26|27.86|0
1655823900000|2022-06-21 15:05:00|30.34|27.94|30.51|28.11|30.65|28.25|30.34|27.94|0
1655824200000|2022-06-21 15:10:00|30.49|28.09|30.97|28.57|31.04|28.64|30.47|28.07|0
1655824500000|2022-06-21 15:15:00|31.01|28.61|30.86|28.46|31.06|28.66|30.59|28.19|0
1655824800000|2022-06-21 15:20:00|30.81|28.41|31.18|28.78|31.23|28.83|30.68|28.28|0
1655825100000|2022-06-21 15:25:00|31.16|28.76|31.18|28.78|31.25|28.85|30.98|28.58|0
1655825400000|2022-06-21 15:30:00|31.16|28.76|30.07|27.67|31.2|28.8|30.07|27.67|0
1655825700000|2022-06-21 15:35:00|30.33|27.93|31.07|28.67|31.11|28.71|30.33|27.93|0
1655826000000|2022-06-21 15:40:00|31.09|28.69|31.04|28.64|31.24|28.84|30.8|28.4|0
1655826300000|2022-06-21 15:45:00|31.02|28.62|31.46|29.06|31.64|29.24|31.02|28.62|0
1655826600000|2022-06-21 15:50:00|31.42|29.02|31.93|29.53|31.93|29.53|31.35|28.95|0
1655826900000|2022-06-21 15:55:00|31.91|29.51|32.04|29.64|32.06|29.66|31.61|29.21|0
1655827200000|2022-06-21 16:00:00|32.06|29.66|31.44|29.04|32.06|29.66|30.88|28.48|0
1655827500000|2022-06-21 16:05:00|31.46|29.06|31.6|29.2|31.66|29.26|31.24|28.84|0
1655827800000|2022-06-21 16:10:00|31.57|29.17|31.39|28.99|31.75|29.35|31.35|28.95|0
1655828100000|2022-06-21 16:15:00|31.37|28.97|31.1|28.7|31.5|29.1|31.1|28.7|0
1655828400000|2022-06-21 16:20:00|31.12|28.72|31.08|28.68|31.37|28.97|31.01|28.61|0
1655828700000|2022-06-21 16:25:00|31.03|28.63|31.03|28.63|31.16|28.76|30.83|28.43|0
1655829000000|2022-06-21 16:30:00|31.01|28.61|30.92|28.52|31.16|28.76|30.83|28.43|0
1655829300000|2022-06-21 16:35:00|30.94|28.54|30.67|28.27|30.94|28.54|30.57|28.17|0
1655829600000|2022-06-21 16:40:00|30.7|28.3|30.61|28.21|30.94|28.54|30.57|28.17|0
1655829900000|2022-06-21 16:45:00|30.62|28.22|30.69|28.29|30.87|28.47|30.58|28.18|0
1655830200000|2022-06-21 16:50:00|30.63|28.23|29.89|27.49|30.78|28.38|29.83|27.43|0
1655830500000|2022-06-21 16:55:00|29.87|27.47|29.72|27.32|29.98|27.58|29.68|27.28|0
1655830800000|2022-06-21 17:00:00|29.68|27.28|29.78|27.38|29.91|27.51|29.63|27.23|0
1655831100000|2022-06-21 17:05:00|29.77|27.37|29.78|27.38|30.13|27.73|29.74|27.34|0
1655831400000|2022-06-21 17:10:00|29.76|27.36|29.5|27.1|29.84|27.44|29.4|27|0
1655831700000|2022-06-21 17:15:00|29.48|27.08|29.69|27.29|29.8|27.4|29.48|27.08|0
1655832000000|2022-06-21 17:20:00|29.67|27.27|29.79|27.39|29.99|27.59|29.61|27.21|0
1655832300000|2022-06-21 17:25:00|29.82|27.42|29.99|27.59|30.01|27.61|29.71|27.31|0
1655832600000|2022-06-21 17:30:00|30.01|27.61|29.66|27.26|30.01|27.61|29.6|27.2|0
1655832900000|2022-06-21 17:35:00|29.64|27.24|29.41|27.01|29.96|27.56|29.41|27.01|0
1655833200000|2022-06-21 17:40:00|29.43|27.03|29.32|26.92|29.68|27.28|29.3|26.9|0
1655833500000|2022-06-21 17:45:00|29.28|26.88|29.34|26.94|29.55|27.15|29.28|26.88|0
1655833800000|2022-06-21 17:50:00|29.32|26.92|29.59|27.19|29.59|27.19|29.28|26.88|0
1655834100000|2022-06-21 17:55:00|29.61|27.21|29.74|27.34|29.83|27.43|29.57|27.17|0
1655834400000|2022-06-21 18:00:00|29.72|27.32|29.82|27.42|29.98|27.58|29.7|27.3|0
1655834700000|2022-06-21 18:05:00|29.85|27.45|29.54|27.14|29.89|27.49|29.48|27.08|0
1655835000000|2022-06-21 18:10:00|29.52|27.12|29.67|27.27|29.69|27.29|29.27|26.87|0
1655835300000|2022-06-21 18:15:00|29.65|27.25|29.5|27.1|29.73|27.33|29.31|26.91|0
1655835600000|2022-06-21 18:20:00|29.52|27.12|29.58|27.18|29.71|27.31|29.35|26.95|0
1655835900000|2022-06-21 18:25:00|29.62|27.22|29.36|26.96|29.62|27.22|29.3|26.9|0
1655836200000|2022-06-21 18:30:00|29.34|26.94|29.19|26.79|29.49|27.09|29.19|26.79|0
1655836500000|2022-06-21 18:35:00|29.21|26.81|29.72|27.32|29.83|27.43|29.15|26.75|0
1655836800000|2022-06-21 18:40:00|29.7|27.3|29.78|27.38|30|27.6|29.23|26.83|0
1655837100000|2022-06-21 18:45:00|29.8|27.4|30.02|27.62|30.06|27.66|29.74|27.34|0
1655837400000|2022-06-21 18:50:00|30.04|27.64|29.31|26.91|30.04|27.64|29.27|26.87|0
1655837700000|2022-06-21 18:55:00|29.23|26.83|29.23|26.83|29.39|26.99|29.16|26.76|0
1655838000000|2022-06-21 19:00:00|29.2|26.8|29.06|26.66|29.33|26.93|28.93|26.53|0
1655838300000|2022-06-21 19:05:00|29.03|26.63|29.58|27.18|29.93|27.53|28.99|26.59|0
1655838600000|2022-06-21 19:10:00|29.56|27.16|29.56|27.16|29.68|27.28|29.37|26.97|0
1655838900000|2022-06-21 19:15:00|29.54|27.14|29.79|27.39|29.83|27.43|29.49|27.09|0
1655839200000|2022-06-21 19:20:00|29.81|27.41|29.66|27.26|29.89|27.49|29.51|27.11|0
1655839500000|2022-06-21 19:25:00|29.7|27.3|29.56|27.16|29.78|27.38|29.19|26.79|0
1655839800000|2022-06-21 19:30:00|29.48|27.08|29.47|27.07|29.73|27.33|29.39|26.99|0
1655840100000|2022-06-21 19:35:00|29.53|27.13|30.14|27.74|30.14|27.74|29.52|27.12|0
1655840400000|2022-06-21 19:40:00|30.12|27.72|30.12|27.72|30.36|27.96|30.01|27.61|0
1655840700000|2022-06-21 19:45:00|30.1|27.7|30.14|27.74|30.27|27.87|30.05|27.65|0
1655841000000|2022-06-21 19:50:00|29.8|27.4|30.11|27.71|30.27|27.87|29.77|27.37|0
1655841300000|2022-06-21 19:55:00|30.18|27.78|30.61|28.21|30.98|28.58|30.18|27.78|0
1655841600000|2022-06-21 20:00:00|30.65|28.25|31.23|28.83|31.34|28.94|30.15|27.75|0
1655841900000|2022-06-21 20:05:00|31.21|28.81|31.18|28.78|31.25|28.85|30.99|28.59|0
1655842200000|2022-06-21 20:10:00|31.16|28.76|31.09|28.69|31.25|28.85|30.96|28.56|0
1655842500000|2022-06-21 20:15:00|31.21|28.41|31.18|28.38|31.23|28.43|31.14|28.34|0
1655842800000|2022-06-21 20:20:00|31.19|28.39|31.05|28.25|31.19|28.39|30.98|28.18|0
1655843100000|2022-06-21 20:25:00|31.07|28.27|31.07|28.27|31.11|28.31|31.05|28.25|0
1655843400000|2022-06-21 20:30:00|31.09|28.29|31|28.2|31.11|28.31|30.98|28.18|0
1655843700000|2022-06-21 20:35:00|31.02|28.22|31|28.2|31.02|28.22|30.91|28.11|0
1655844000000|2022-06-21 20:40:00|31.02|28.22|31.02|28.22|31.08|28.28|31|28.2|0
1655844300000|2022-06-21 20:45:00|31|28.2|30.97|28.17|31.03|28.23|30.95|28.15|0
1655844600000|2022-06-21 20:50:00|30.95|28.15|30.99|28.19|31.01|28.21|30.93|28.13|0
1655844900000|2022-06-21 20:55:00|31.03|28.23|31.07|28.27|31.12|28.32|31|28.2|0
1655845200000|2022-06-21 21:00:00|31.1|28.3|31.11|28.31|31.11|28.31|31.09|28.29|0
1655845500000|2022-06-21 21:05:00|31.1|28.3|31.11|28.31|31.13|28.33|31.1|28.3|0
1655845800000|2022-06-21 21:10:00|31.12|28.32|31.13|28.33|31.14|28.34|31.11|28.31|0
1655846100000|2022-06-21 21:15:00|31.12|28.32|31.05|28.25|31.12|28.32|31|28.2|0
1655846400000|2022-06-21 21:20:00|31.04|28.24|31.14|28.34|31.17|28.37|31.03|28.23|0
1655846700000|2022-06-21 21:25:00|31.12|28.32|31.1|28.3|31.13|28.33|31.1|28.3|0
1655847000000|2022-06-21 21:30:00|31.11|28.31|31.15|28.35|31.17|28.37|31.05|28.25|0
1655847300000|2022-06-21 21:35:00|31.16|28.36|31.16|28.36|31.16|28.36|31.14|28.34|0
1655847600000|2022-06-21 21:40:00|31.15|28.35|31.14|28.34|31.16|28.36|31.13|28.33|0
1655847900000|2022-06-21 21:45:00|31.12|28.32|31.08|28.28|31.14|28.34|31.08|28.28|0
1655848200000|2022-06-21 21:50:00|31.06|28.26|31.07|28.27|31.09|28.29|31.06|28.26|0
1655848500000|2022-06-21 21:55:00|31.12|28.32|31.13|28.33|31.2|28.4|31.08|28.28|0
1655848800000|2022-06-21 22:00:00|31.24|28.44|31.67|28.87|31.67|28.87|31.22|28.42|0
1655849100000|2022-06-21 22:05:00|31.69|28.89|31.58|28.78|31.78|28.98|31.51|28.71|0
1655849400000|2022-06-21 22:10:00|31.55|28.75|31.53|28.73|31.66|28.86|31.53|28.73|0
1655849700000|2022-06-21 22:15:00|31.55|28.75|31.59|28.79|31.66|28.86|31.54|28.74|0
1655850000000|2022-06-21 22:20:00|31.62|28.82|31.41|28.61|31.68|28.88|31.39|28.59|0
1655850300000|2022-06-21 22:25:00|31.39|28.59|31.47|28.67|31.5|28.7|31.39|28.59|0
1655850600000|2022-06-21 22:30:00|31.46|28.66|31.54|28.74|31.61|28.81|31.46|28.66|0
1655850900000|2022-06-21 22:35:00|31.49|28.69|31.65|28.85|31.71|28.91|31.49|28.69|0
1655851200000|2022-06-21 22:40:00|31.67|28.87|31.47|28.67|31.67|28.87|31.47|28.67|0
1655851500000|2022-06-21 22:45:00|31.49|28.69|31.51|28.71|31.51|28.71|31.4|28.6|0
1655851800000|2022-06-21 22:50:00|31.49|28.69|31.81|29.01|31.83|29.03|31.45|28.65|0
1655852100000|2022-06-21 22:55:00|31.8|29|31.65|28.85|31.84|29.04|31.65|28.85|0
1655852400000|2022-06-21 23:00:00|31.66|28.86|31.8|29|31.89|29.09|31.65|28.85|0
1655852700000|2022-06-21 23:05:00|31.83|29.03|31.94|29.14|31.94|29.14|31.78|28.98|0
1655853000000|2022-06-21 23:10:00|31.96|29.16|32|29.2|32.02|29.22|31.91|29.11|0
1655853300000|2022-06-21 23:15:00|31.98|29.18|32.13|29.33|32.16|29.36|31.98|29.18|0
1655853600000|2022-06-21 23:20:00|32.16|29.36|32.06|29.26|32.18|29.38|32.06|29.26|0
1655853900000|2022-06-21 23:25:00|32.08|29.28|32.11|29.31|32.11|29.31|32|29.2|0
1655854200000|2022-06-21 23:30:00|32.07|29.27|31.83|29.03|32.1|29.3|31.83|29.03|0
1655854500000|2022-06-21 23:35:00|31.82|29.02|31.85|29.05|31.95|29.15|31.82|29.02|0
1655854800000|2022-06-21 23:40:00|31.83|29.03|31.98|29.18|32.03|29.23|31.83|29.03|0
1655855100000|2022-06-21 23:45:00|31.96|29.16|31.83|29.03|32.01|29.21|31.81|29.01|0
1655855400000|2022-06-21 23:50:00|31.81|29.01|31.74|28.94|31.83|29.03|31.69|28.89|0
1655855700000|2022-06-21 23:55:00|31.71|28.91|31.71|28.91|31.76|28.96|31.69|28.89|0
1655856000000|2022-06-22 00:00:00|31.7|28.9|32|29.2|32.02|29.22|31.67|28.87|0
1655856300000|2022-06-22 00:05:00|32.01|29.21|32.39|29.59|32.45|29.65|31.98|29.18|0
1655856600000|2022-06-22 00:10:00|32.38|29.58|32.61|29.81|32.72|29.92|32.35|29.55|0
1655856900000|2022-06-22 00:15:00|32.59|29.79|32.49|29.69|32.68|29.88|32.4|29.6|0
1655857200000|2022-06-22 00:20:00|32.46|29.66|32.65|29.85|32.65|29.85|32.29|29.49|0
1655857500000|2022-06-22 00:25:00|32.63|29.83|32.44|29.64|32.64|29.84|32.33|29.53|0
1655857800000|2022-06-22 00:30:00|32.42|29.62|32.71|29.91|32.73|29.93|32.35|29.55|0
1655858100000|2022-06-22 00:35:00|32.69|29.89|32.69|29.89|32.7|29.9|32.5|29.7|0
1655858400000|2022-06-22 00:40:00|32.67|29.87|32.45|29.65|32.71|29.91|32.4|29.6|0
1655858700000|2022-06-22 00:45:00|32.46|29.66|32.65|29.85|32.67|29.87|32.44|29.64|0
1655859000000|2022-06-22 00:50:00|32.67|29.87|32.67|29.87|32.78|29.98|32.6|29.8|0
1655859300000|2022-06-22 00:55:00|32.66|29.86|32.56|29.76|32.69|29.89|32.53|29.73|0
1655859600000|2022-06-22 01:00:00|32.55|29.75|32.67|29.87|32.73|29.93|32.54|29.74|0
1655859900000|2022-06-22 01:05:00|32.64|29.84|32.46|29.66|32.64|29.84|32.45|29.65|0
1655860200000|2022-06-22 01:10:00|32.47|29.67|32.45|29.65|32.52|29.72|32.35|29.55|0
1655860500000|2022-06-22 01:15:00|32.44|29.64|32.4|29.6|32.5|29.7|32.34|29.54|0
1655860800000|2022-06-22 01:20:00|32.37|29.57|32.48|29.68|32.48|29.68|32.29|29.49|0
1655861100000|2022-06-22 01:25:00|32.5|29.7|32.47|29.67|32.5|29.7|32.36|29.56|0
1655861400000|2022-06-22 01:30:00|32.49|29.69|32.64|29.84|32.7|29.9|32.4|29.6|0
1655861700000|2022-06-22 01:35:00|32.63|29.83|33.02|30.22|33.07|30.27|32.58|29.78|0
1655862000000|2022-06-22 01:40:00|33.04|30.24|33.27|30.47|33.3|30.5|32.95|30.15|0
1655862300000|2022-06-22 01:45:00|33.3|30.5|33.1|30.3|33.37|30.57|33.05|30.25|0
1655862600000|2022-06-22 01:50:00|33.08|30.28|33.17|30.37|33.27|30.47|33.01|30.21|0
1655862900000|2022-06-22 01:55:00|33.2|30.4|33.08|30.28|33.31|30.51|33.06|30.26|0
1655863200000|2022-06-22 02:00:00|33.09|30.29|32.94|30.14|33.09|30.29|32.92|30.12|0
1655863500000|2022-06-22 02:05:00|32.95|30.15|33.06|30.26|33.15|30.35|32.91|30.11|0
1655863800000|2022-06-22 02:10:00|33.05|30.25|33.03|30.23|33.1|30.3|32.9|30.1|0
1655864100000|2022-06-22 02:15:00|33.05|30.25|33.34|30.54|33.35|30.55|33.04|30.24|0
1655864400000|2022-06-22 02:20:00|33.33|30.53|33.44|30.64|33.54|30.74|33.26|30.46|0
1655864700000|2022-06-22 02:25:00|33.43|30.63|33.43|30.63|33.54|30.74|33.39|30.59|0
1655865000000|2022-06-22 02:30:00|33.44|30.64|33.39|30.59|33.46|30.66|33.39|30.59|0
1655865300000|2022-06-22 02:35:00|33.41|30.61|33.41|30.61|33.46|30.66|33.2|30.4|0
1655865600000|2022-06-22 02:40:00|33.44|30.64|33.74|30.94|33.76|30.96|33.34|30.54|0
1655865900000|2022-06-22 02:45:00|33.76|30.96|34.07|31.27|34.07|31.27|33.76|30.96|0
1655866200000|2022-06-22 02:50:00|34.05|31.25|34.04|31.24|34.19|31.39|33.97|31.17|0
1655866500000|2022-06-22 02:55:00|34.07|31.27|34.38|31.58|34.38|31.58|34.02|31.22|0
1655866800000|2022-06-22 03:00:00|34.4|31.6|34.39|31.59|34.43|31.63|34.16|31.36|0
1655867100000|2022-06-22 03:05:00|34.38|31.58|34.54|31.74|34.54|31.74|34.27|31.47|0
1655867400000|2022-06-22 03:10:00|34.52|31.72|34.47|31.67|34.71|31.91|34.47|31.67|0
1655867700000|2022-06-22 03:15:00|34.46|31.66|34.42|31.62|34.56|31.76|34.39|31.59|0
1655868000000|2022-06-22 03:20:00|34.44|31.64|34.46|31.66|34.46|31.66|34.29|31.49|0
1655868300000|2022-06-22 03:25:00|34.44|31.64|34.29|31.49|34.44|31.64|34.22|31.42|0
1655868600000|2022-06-22 03:30:00|34.32|31.52|34.56|31.76|34.68|31.88|34.32|31.52|0
1655868900000|2022-06-22 03:35:00|34.57|31.77|34.8|32|34.85|32.05|34.55|31.75|0
1655869200000|2022-06-22 03:40:00|34.76|31.96|34.61|31.81|34.82|32.02|34.57|31.77|0
1655869500000|2022-06-22 03:45:00|34.62|31.82|34.48|31.68|34.65|31.85|34.4|31.6|0
1655869800000|2022-06-22 03:50:00|34.46|31.66|34.41|31.61|34.48|31.68|34.25|31.45|0
1655870100000|2022-06-22 03:55:00|34.42|31.62|34.42|31.62|34.5|31.7|34.37|31.57|0
1655870400000|2022-06-22 04:00:00|34.46|31.66|34.52|31.72|34.52|31.72|34.42|31.62|0
1655870700000|2022-06-22 04:05:00|34.54|31.74|34.45|31.65|34.54|31.74|34.39|31.59|0
1655871000000|2022-06-22 04:10:00|34.44|31.64|34.58|31.78|34.9|32.1|32.63|29.83|0
1655871300000|2022-06-22 04:15:00|34.59|31.79|34.56|31.76|34.63|31.83|34.51|31.71|0
1655871600000|2022-06-22 04:20:00|34.55|31.75|32.55|29.75|34.63|31.83|32.47|29.67|0
1655871900000|2022-06-22 04:25:00|32.54|29.74|32.59|29.79|32.63|29.83|32.48|29.68|0
1655872200000|2022-06-22 04:30:00|32.61|29.81|32.45|29.65|32.62|29.82|32.43|29.63|0
1655872500000|2022-06-22 04:35:00|32.44|29.64|32.45|29.65|32.52|29.72|32.43|29.63|0
1655872800000|2022-06-22 04:40:00|32.46|29.66|32.4|29.6|32.46|29.66|32.38|29.58|0
1655873100000|2022-06-22 04:45:00|32.39|29.59|32.28|29.48|32.42|29.62|32.23|29.43|0
1655873400000|2022-06-22 04:50:00|32.25|29.45|31.77|28.97|32.26|29.46|31.63|28.83|0
1655873700000|2022-06-22 04:55:00|31.75|28.95|31.68|28.88|31.76|28.96|31.67|28.87|0
1655874000000|2022-06-22 05:00:00|31.67|28.87|31.48|28.68|31.73|28.93|31.4|28.6|0
1655874300000|2022-06-22 05:05:00|31.51|28.71|31.56|28.76|31.65|28.85|31.42|28.62|0
1655874600000|2022-06-22 05:10:00|31.54|28.74|31.92|29.12|31.95|29.15|31.49|28.69|0
1655874900000|2022-06-22 05:15:00|31.95|29.15|31.77|28.97|31.95|29.15|31.76|28.96|0
1655875200000|2022-06-22 05:20:00|31.78|28.98|31.64|28.84|31.85|29.05|31.6|28.8|0
1655875500000|2022-06-22 05:25:00|31.69|28.89|31.73|28.93|31.79|28.99|31.69|28.89|0
1655875800000|2022-06-22 05:30:00|31.74|28.94|31.82|29.02|31.85|29.05|31.73|28.93|0
1655876100000|2022-06-22 05:35:00|31.85|29.05|32.05|29.25|32.1|29.3|31.85|29.05|0
1655876400000|2022-06-22 05:40:00|32.03|29.23|32.24|29.44|32.26|29.46|31.99|29.19|0
1655876700000|2022-06-22 05:45:00|32.21|29.41|32.19|29.39|32.3|29.5|32.17|29.37|0
1655877000000|2022-06-22 05:50:00|32.2|29.4|32.68|29.88|32.77|29.97|32.19|29.39|0
1655877300000|2022-06-22 05:55:00|32.72|29.92|32.75|29.95|32.87|30.07|32.57|29.77|0
1655877600000|2022-06-22 06:00:00|32.72|29.92|32.6|29.8|32.77|29.97|32.34|29.54|0
1655877900000|2022-06-22 06:05:00|32.63|29.83|32.6|29.8|32.65|29.85|32.37|29.57|0
1655878200000|2022-06-22 06:10:00|32.62|29.82|33.01|30.21|33.05|30.25|32.53|29.73|0
1655878500000|2022-06-22 06:15:00|32.93|30.13|33.18|30.38|33.31|30.51|32.83|30.03|0
1655878800000|2022-06-22 06:20:00|33.19|30.39|32.88|30.08|33.24|30.44|32.83|30.03|0
1655879100000|2022-06-22 06:25:00|32.85|30.05|32.97|30.17|33.11|30.31|32.81|30.01|0
1655879400000|2022-06-22 06:30:00|32.98|30.18|32.92|30.12|33.13|30.33|32.8|30|0
1655879700000|2022-06-22 06:35:00|32.93|30.13|32.86|30.06|33.04|30.24|32.86|30.06|0
1655880000000|2022-06-22 06:40:00|32.85|30.05|32.8|30|33.04|30.24|32.8|30|0
1655880300000|2022-06-22 06:45:00|32.81|30.01|32.63|29.83|32.87|30.07|32.58|29.78|0
1655880600000|2022-06-22 06:50:00|32.61|29.81|32.75|29.95|32.84|30.04|32.51|29.71|0
1655880900000|2022-06-22 06:55:00|32.72|29.92|33.47|30.67|33.61|30.81|32.24|29.44|0
1655881200000|2022-06-22 07:00:00|33.41|30.61|33.99|31.19|34.05|31.25|33.06|30.26|0
1655881500000|2022-06-22 07:05:00|33.86|31.46|34.76|32.36|35|32.6|33.85|31.45|0
1655881800000|2022-06-22 07:10:00|34.86|32.46|34.8|32.4|35.41|33.01|33.79|31.39|0
1655882100000|2022-06-22 07:15:00|34.78|32.38|34.93|32.53|35.04|32.64|34.6|32.2|0
1655882400000|2022-06-22 07:20:00|35.03|32.63|35.43|33.03|35.69|33.29|34.92|32.52|0
1655882700000|2022-06-22 07:25:00|35.35|32.95|35.14|32.74|35.44|33.04|34.97|32.57|0
1655883000000|2022-06-22 07:30:00|35.22|32.82|34.37|31.97|35.29|32.89|34.2|31.8|0
1655883300000|2022-06-22 07:35:00|34.34|31.94|34.65|32.25|34.82|32.42|34.32|31.92|0
1655883600000|2022-06-22 07:40:00|34.69|32.29|35.13|32.73|35.13|32.73|34.57|32.17|0
1655883900000|2022-06-22 07:45:00|35.15|32.75|35.26|32.86|35.55|33.15|35.04|32.64|0
1655884200000|2022-06-22 07:50:00|35.25|32.85|35.47|33.07|35.54|33.14|35.09|32.69|0
1655884500000|2022-06-22 07:55:00|35.49|33.09|35.4|33|35.57|33.17|35.24|32.84|0
1655884800000|2022-06-22 08:00:00|35.39|32.99|35.67|33.27|35.77|33.37|35.06|32.66|0
1655885100000|2022-06-22 08:05:00|35.68|33.28|35.54|33.14|35.97|33.57|35.54|33.14|0
1655885400000|2022-06-22 08:10:00|35.48|33.08|35.18|32.78|35.51|33.11|34.93|32.53|0
1655885700000|2022-06-22 08:15:00|35.2|32.8|35.4|33|35.4|33|35.02|32.62|0
1655886000000|2022-06-22 08:20:00|35.38|32.98|35.31|32.91|35.5|33.1|35.1|32.7|0
1655886300000|2022-06-22 08:25:00|35.32|32.92|35.44|33.04|35.58|33.18|35.25|32.85|0
1655886600000|2022-06-22 08:30:00|35.46|33.06|34.38|31.98|35.53|33.13|34.23|31.83|0
1655886900000|2022-06-22 08:35:00|34.41|32.01|34.31|31.91|34.5|32.1|34.03|31.63|0
1655887200000|2022-06-22 08:40:00|34.28|31.88|35.42|33.02|35.52|33.12|34.23|31.83|0
1655887500000|2022-06-22 08:45:00|35.41|33.01|35.65|33.25|35.7|33.3|35.37|32.97|0
1655887800000|2022-06-22 08:50:00|35.64|33.24|35.25|32.85|35.66|33.26|35.21|32.81|0
1655888100000|2022-06-22 08:55:00|35.29|32.89|35.14|32.74|35.31|32.91|35.08|32.68|0
1655888400000|2022-06-22 09:00:00|35.12|32.72|34.98|32.58|35.12|32.72|34.78|32.38|0
1655888700000|2022-06-22 09:05:00|34.99|32.59|35.05|32.65|35.16|32.76|34.91|32.51|0
1655889000000|2022-06-22 09:10:00|35.04|32.64|35.2|32.8|35.25|32.85|35.02|32.62|0
1655889300000|2022-06-22 09:15:00|35.25|32.85|34.72|32.32|35.28|32.88|34.67|32.27|0
1655889600000|2022-06-22 09:20:00|34.71|32.31|34.5|32.1|34.8|32.4|34.4|32|0
1655889900000|2022-06-22 09:25:00|34.52|32.12|34.57|32.17|34.65|32.25|34.45|32.05|0
1655890200000|2022-06-22 09:30:00|34.62|32.22|34.83|32.43|34.87|32.47|34.57|32.17|0
1655890500000|2022-06-22 09:35:00|34.84|32.44|34.62|32.22|34.84|32.44|34.52|32.12|0
1655890800000|2022-06-22 09:40:00|34.65|32.25|34.44|32.04|34.76|32.36|34.38|31.98|0
1655891100000|2022-06-22 09:45:00|34.51|32.11|34.75|32.35|34.79|32.39|34.43|32.03|0
1655891400000|2022-06-22 09:50:00|34.72|32.32|34.37|31.97|34.76|32.36|34.36|31.96|0
1655891700000|2022-06-22 09:55:00|34.4|32|34.42|32.02|34.53|32.13|34.29|31.89|0
1655892000000|2022-06-22 10:00:00|34.43|32.03|34.26|31.86|34.57|32.17|34.21|31.81|0
1655892300000|2022-06-22 10:05:00|34.22|31.82|34.01|31.61|34.22|31.82|34.01|31.61|0
1655892600000|2022-06-22 10:10:00|34.03|31.63|34.01|31.61|34.08|31.68|33.86|31.46|0
1655892900000|2022-06-22 10:15:00|34|31.6|34.1|31.7|34.15|31.75|33.88|31.48|0
1655893200000|2022-06-22 10:20:00|34.09|31.69|33.78|31.38|34.09|31.69|33.76|31.36|0
1655893500000|2022-06-22 10:25:00|33.81|31.41|33.83|31.43|33.88|31.48|33.7|31.3|0
1655893800000|2022-06-22 10:30:00|33.73|31.33|33.88|31.48|33.9|31.5|33.73|31.33|0
1655894100000|2022-06-22 10:35:00|33.85|31.45|34.04|31.64|34.14|31.74|33.77|31.37|0
1655894400000|2022-06-22 10:40:00|34.07|31.67|34.21|31.81|34.41|32.01|34.07|31.67|0
1655894700000|2022-06-22 10:45:00|34.23|31.83|33.87|31.47|34.23|31.83|33.84|31.44|0
1655895000000|2022-06-22 10:50:00|33.86|31.46|33.74|31.34|33.94|31.54|33.7|31.3|0
1655895300000|2022-06-22 10:55:00|33.73|31.33|34.08|31.68|34.13|31.73|33.73|31.33|0
1655895600000|2022-06-22 11:00:00|34|31.6|33.7|31.3|34.06|31.66|33.55|31.15|0
1655895900000|2022-06-22 11:05:00|33.72|31.32|33.7|31.3|33.84|31.44|33.59|31.19|0
1655896200000|2022-06-22 11:10:00|33.69|31.29|33.78|31.38|33.81|31.41|33.6|31.2|0
1655896500000|2022-06-22 11:15:00|33.81|31.41|33.3|30.9|33.83|31.43|33.3|30.9|0
1655896800000|2022-06-22 11:20:00|33.32|30.92|33.43|31.03|33.47|31.07|33.18|30.78|0
1655897100000|2022-06-22 11:25:00|33.39|30.99|33.13|30.73|33.4|31|33.13|30.73|0
1655897400000|2022-06-22 11:30:00|33.09|30.69|33.15|30.75|33.27|30.87|33.03|30.63|0
1655897700000|2022-06-22 11:35:00|33.14|30.74|33.34|30.94|33.43|31.03|33.11|30.71|0
1655898000000|2022-06-22 11:40:00|33.35|30.95|33.55|31.15|33.55|31.15|33.31|30.91|0
1655898300000|2022-06-22 11:45:00|33.54|31.14|33.74|31.34|33.79|31.39|33.53|31.13|0
1655898600000|2022-06-22 11:50:00|33.72|31.32|33.69|31.29|33.79|31.39|33.64|31.24|0
1655898900000|2022-06-22 11:55:00|33.71|31.31|33.91|31.51|33.93|31.53|33.64|31.24|0
1655899200000|2022-06-22 12:00:00|33.93|31.53|34.01|31.61|34.11|31.71|33.69|31.29|0
1655899500000|2022-06-22 12:05:00|33.99|31.59|34.1|31.7|34.2|31.8|33.93|31.53|0
1655899800000|2022-06-22 12:10:00|34.13|31.73|34.1|31.7|34.17|31.77|33.93|31.53|0
1655900100000|2022-06-22 12:15:00|34.12|31.72|34.49|32.09|34.55|32.15|34.02|31.62|0
1655900400000|2022-06-22 12:20:00|34.54|32.14|34.44|32.04|34.6|32.2|34.42|32.02|0
1655900700000|2022-06-22 12:25:00|34.41|32.01|34.4|32|34.46|32.06|34.24|31.84|0
1655901000000|2022-06-22 12:30:00|34.41|32.01|34.76|32.36|34.92|32.52|34.36|31.96|0
1655901300000|2022-06-22 12:35:00|34.77|32.37|34.88|32.48|35.03|32.63|34.71|32.31|0
1655901600000|2022-06-22 12:40:00|34.91|32.51|34.7|32.3|35.03|32.63|34.7|32.3|0
1655901900000|2022-06-22 12:45:00|34.73|32.33|34.79|32.39|34.8|32.4|34.6|32.2|0
1655902200000|2022-06-22 12:50:00|34.8|32.4|34.54|32.14|34.98|32.58|34.25|31.85|0
1655902500000|2022-06-22 12:55:00|34.55|32.15|33.8|31.4|34.55|32.15|33.76|31.36|0
1655902800000|2022-06-22 13:00:00|33.78|31.38|34.35|31.95|34.37|31.97|33.78|31.38|0
1655903100000|2022-06-22 13:05:00|34.32|31.92|34.28|31.88|34.62|32.22|34.25|31.85|0
1655903400000|2022-06-22 13:10:00|34.27|31.87|34.12|31.72|34.44|32.04|34|31.6|0
1655903700000|2022-06-22 13:15:00|34.13|31.73|34.02|31.62|34.34|31.94|33.97|31.57|0
1655904000000|2022-06-22 13:20:00|34.04|31.64|33.5|31.1|34.04|31.64|33.44|31.04|0
1655904300000|2022-06-22 13:25:00|33.56|31.16|33|30.6|33.87|31.47|32.79|30.39|0
1655904600000|2022-06-22 13:30:00|33.07|30.67|32.43|30.03|33.93|31.53|31.17|28.77|0
1655904900000|2022-06-22 13:35:00|32.52|30.12|32.45|30.05|32.97|30.57|31.92|29.52|0
1655905200000|2022-06-22 13:40:00|32.43|30.03|31.84|29.44|32.94|30.54|31.84|29.44|0
1655905500000|2022-06-22 13:45:00|31.87|29.47|32.14|29.74|32.37|29.97|31.32|28.92|0
1655905800000|2022-06-22 13:50:00|32.26|29.86|30.81|28.41|32.91|30.51|30.74|28.34|0
1655906100000|2022-06-22 13:55:00|30.78|28.38|31.52|29.12|31.52|29.12|30.41|28.01|0
1655906400000|2022-06-22 14:00:00|31.47|29.07|31.61|29.21|32.13|29.73|31.09|28.69|0
1655906700000|2022-06-22 14:05:00|31.59|29.19|30.8|28.4|31.95|29.55|30.8|28.4|0
1655907000000|2022-06-22 14:10:00|30.75|28.35|30.05|27.65|31.15|28.75|29.99|27.59|0
1655907300000|2022-06-22 14:15:00|30.1|27.7|29.13|26.73|30.2|27.8|29.13|26.73|0
1655907600000|2022-06-22 14:20:00|29.15|26.75|29.88|27.48|30.4|28|28.88|26.48|0
1655907900000|2022-06-22 14:25:00|29.9|27.5|29.57|27.17|30.47|28.07|29.49|27.09|0
1655908200000|2022-06-22 14:30:00|29.51|27.11|29.4|27|29.7|27.3|29.09|26.69|0
1655908500000|2022-06-22 14:35:00|29.42|27.02|28.67|26.27|29.55|27.15|28.61|26.21|0
1655908800000|2022-06-22 14:40:00|28.65|26.25|29.02|26.62|29.23|26.83|28.63|26.23|0
1655909100000|2022-06-22 14:45:00|29|26.6|29.54|27.14|29.96|27.56|28.98|26.58|0
1655909400000|2022-06-22 14:50:00|29.6|27.2|29.64|27.24|29.75|27.35|29.33|26.93|0
1655909700000|2022-06-22 14:55:00|29.66|27.26|29.56|27.16|29.87|27.47|29.51|27.11|0
1655910000000|2022-06-22 15:00:00|29.58|27.18|30.33|27.93|30.73|28.33|29.51|27.11|0
1655910300000|2022-06-22 15:05:00|29.7|27.3|29.54|27.14|30.15|27.75|29.32|26.92|0
1655910600000|2022-06-22 15:10:00|29.58|27.18|29.64|27.24|29.71|27.31|29.39|26.99|0
1655910900000|2022-06-22 15:15:00|29.66|27.26|29.38|26.98|29.78|27.38|29.2|26.8|0
1655911200000|2022-06-22 15:20:00|29.36|26.96|29.52|27.12|29.8|27.4|29.35|26.95|0
1655911500000|2022-06-22 15:25:00|29.5|27.1|29.91|27.51|29.91|27.51|29.1|26.7|0
1655911800000|2022-06-22 15:30:00|29.89|27.49|28.93|26.53|29.91|27.51|28.57|26.17|0
1655912100000|2022-06-22 15:35:00|28.95|26.55|28.9|26.5|29.01|26.61|28.78|26.38|0
1655912400000|2022-06-22 15:40:00|28.88|26.48|29.97|27.57|30.02|27.62|28.87|26.47|0
1655912700000|2022-06-22 15:45:00|29.99|27.59|29.85|27.45|30.42|28.02|29.67|27.27|0
1655913000000|2022-06-22 15:50:00|29.83|27.43|30.43|28.03|30.54|28.14|29.76|27.36|0
1655913300000|2022-06-22 15:55:00|30.45|28.05|30.46|28.06|30.69|28.29|30.15|27.75|0
1655913600000|2022-06-22 16:00:00|30.48|28.08|30.29|27.89|30.59|28.19|29.52|27.12|0
1655913900000|2022-06-22 16:05:00|30.37|27.97|30.44|28.04|30.97|28.57|30.35|27.95|0
1655914200000|2022-06-22 16:10:00|30.39|27.99|30.04|27.64|30.46|28.06|29.85|27.45|0
1655914500000|2022-06-22 16:15:00|30.02|27.62|29.45|27.05|30.07|27.67|29.36|26.96|0
1655914800000|2022-06-22 16:20:00|29.53|27.13|30.11|27.71|30.18|27.78|29.24|26.84|0
1655915100000|2022-06-22 16:25:00|30.13|27.73|30.05|27.65|30.22|27.82|29.83|27.43|0
1655915400000|2022-06-22 16:30:00|30.11|27.71|29.7|27.3|30.17|27.77|29.62|27.22|0
1655915700000|2022-06-22 16:35:00|29.66|27.26|30.02|27.62|30.02|27.62|29.43|27.03|0
1655916000000|2022-06-22 16:40:00|29.98|27.58|29.46|27.06|29.98|27.58|29.46|27.06|0
1655916300000|2022-06-22 16:45:00|29.49|27.09|29.72|27.32|29.78|27.38|29.4|27|0
1655916600000|2022-06-22 16:50:00|29.67|27.27|29.67|27.27|29.91|27.51|29.55|27.15|0
1655916900000|2022-06-22 16:55:00|29.65|27.25|29.29|26.89|29.8|27.4|29.25|26.85|0
1655917200000|2022-06-22 17:00:00|29.31|26.91|29.86|27.46|30.1|27.7|29.21|26.81|0
1655917500000|2022-06-22 17:05:00|29.9|27.5|29.71|27.31|29.9|27.5|29.6|27.2|0
1655917800000|2022-06-22 17:10:00|29.73|27.33|29.35|26.95|29.73|27.33|29.28|26.88|0
1655918100000|2022-06-22 17:15:00|29.33|26.93|29.2|26.8|29.71|27.31|29.18|26.78|0
1655918400000|2022-06-22 17:20:00|29.16|26.76|28.99|26.59|29.28|26.88|28.91|26.51|0
1655918700000|2022-06-22 17:25:00|28.97|26.57|28.99|26.59|29.24|26.84|28.78|26.38|0
1655919000000|2022-06-22 17:30:00|29.01|26.61|29.45|27.05|29.45|27.05|29.01|26.61|0
1655919300000|2022-06-22 17:35:00|29.51|27.11|29.21|26.81|29.68|27.28|29.15|26.75|0
1655919600000|2022-06-22 17:40:00|29.23|26.83|28.72|26.32|29.34|26.94|28.72|26.32|0
1655919900000|2022-06-22 17:45:00|28.7|26.3|28.43|26.03|28.81|26.41|28.43|26.03|0
1655920200000|2022-06-22 17:50:00|28.45|26.05|28.82|26.42|28.93|26.53|28.43|26.03|0
1655920500000|2022-06-22 17:55:00|28.84|26.44|28.68|26.28|29.05|26.65|28.66|26.26|0
1655920800000|2022-06-22 18:00:00|28.59|26.19|28.47|26.07|28.76|26.36|28.31|25.91|0
1655921100000|2022-06-22 18:05:00|28.45|26.05|28.04|25.64|28.67|26.27|27.52|25.12|0
1655921400000|2022-06-22 18:10:00|28.1|25.7|28.08|25.68|28.34|25.94|28.06|25.66|0
1655921700000|2022-06-22 18:15:00|28.06|25.66|28.05|25.65|28.2|25.8|27.82|25.42|0
1655922000000|2022-06-22 18:20:00|27.99|25.59|28.74|25.86|28.86|26.43|27.99|25.59|0
1655922300000|2022-06-22 18:25:00|28.76|25.88|29.21|26.33|29.25|26.37|28.74|25.86|0
1655922600000|2022-06-22 18:30:00|29.16|26.28|29.02|26.14|29.24|26.36|28.96|26.08|0
1655922900000|2022-06-22 18:35:00|29|26.12|29.17|26.29|29.21|26.33|28.99|26.11|0
1655923200000|2022-06-22 18:40:00|29.22|26.34|29.06|26.66|29.29|26.89|28.87|26.16|0
1655923500000|2022-06-22 18:45:00|29.08|26.68|29.46|27.06|29.46|27.06|28.92|26.52|0
1655923800000|2022-06-22 18:50:00|29.5|27.1|28.81|26.41|29.52|27.12|28.68|26.28|0
1655924100000|2022-06-22 18:55:00|28.79|26.39|28.54|26.14|28.79|26.39|28.4|26|0
1655924400000|2022-06-22 19:00:00|28.52|26.12|27.9|25.5|28.94|26.54|27.76|25.36|0
1655924700000|2022-06-22 19:05:00|27.8|25.4|28.21|25.81|28.27|25.87|27.7|25.3|0
1655925000000|2022-06-22 19:10:00|28.23|25.83|28.33|25.93|28.62|26.22|28.12|25.72|0
1655925300000|2022-06-22 19:15:00|28.27|25.87|28.4|26|28.48|26.08|27.87|25.47|0
1655925600000|2022-06-22 19:20:00|28.42|26.02|28.34|25.94|28.46|26.06|28.14|25.74|0
1655925900000|2022-06-22 19:25:00|28.4|26|29.04|26.64|29.27|26.87|28.32|25.92|0
1655926200000|2022-06-22 19:30:00|29.13|26.73|29.38|26.98|29.38|26.98|28.79|26.39|0
1655926500000|2022-06-22 19:35:00|29.4|27|29.57|27.17|29.88|27.48|29.29|26.89|0
1655926800000|2022-06-22 19:40:00|29.65|27.25|29.5|27.1|30|27.6|29.35|26.95|0
1655927100000|2022-06-22 19:45:00|29.56|27.16|29.37|26.97|30.23|27.83|28.62|26.22|0
1655927400000|2022-06-22 19:50:00|29.45|27.05|28.5|26.1|29.49|27.09|28.4|26|0
1655927700000|2022-06-22 19:55:00|28.48|26.08|29.75|27.35|29.75|27.35|28.4|26|0
1655928000000|2022-06-22 20:00:00|29.58|27.18|29.34|26.94|29.73|27.33|29.21|26.81|0
1655928300000|2022-06-22 20:05:00|29.36|26.96|29.31|26.91|29.42|27.02|29.21|26.81|0
1655928600000|2022-06-22 20:10:00|29.34|26.94|29.25|26.85|29.34|26.94|29.12|26.72|0
1655928900000|2022-06-22 20:15:00|29.47|26.67|29.56|26.76|29.6|26.8|29.46|26.66|0
1655929200000|2022-06-22 20:20:00|29.55|26.75|29.33|26.54|29.57|26.77|29.33|26.54|0
1655929500000|2022-06-22 20:25:00|29.38|26.58|29.76|26.96|29.76|26.96|29.33|26.54|0
1655929800000|2022-06-22 20:30:00|29.72|26.92|29.92|27.12|29.98|27.18|29.72|26.92|0
1655930100000|2022-06-22 20:35:00|29.91|27.11|29.76|26.96|30|27.2|29.76|26.96|0
1655930400000|2022-06-22 20:40:00|29.74|26.94|28.87|26.12|29.78|26.98|28.78|26.04|0
1655930700000|2022-06-22 20:45:00|28.88|26.13|29.04|26.28|29.11|26.34|28.87|26.12|0
1655931000000|2022-06-22 20:50:00|29.05|26.29|29.13|26.36|29.13|26.36|28.98|26.22|0
1655931300000|2022-06-22 20:55:00|29.14|26.37|29.05|26.28|29.15|26.38|29.02|26.25|0
1655931600000|2022-06-22 21:00:00|29.07|26.29|29.09|26.32|29.11|26.34|29.05|26.29|0
1655931900000|2022-06-22 21:05:00|29.05|26.28|29.03|26.26|29.07|26.3|29.03|26.26|0
1655932200000|2022-06-22 21:10:00|29.02|26.25|29.07|26.3|29.08|26.31|29.02|26.25|0
1655932500000|2022-06-22 21:15:00|29.04|26.27|29.06|26.29|29.06|26.29|29.03|26.26|0
1655932800000|2022-06-22 21:20:00|29.04|26.27|29.07|26.3|29.07|26.3|29.03|26.27|0
1655933100000|2022-06-22 21:25:00|29.08|26.31|29.1|26.32|29.12|26.35|29.08|26.31|0
1655933400000|2022-06-22 21:30:00|29.06|26.33|29.11|26.34|29.11|26.34|29.03|26.27|0
1655934000000|2022-06-22 21:40:00|29.08|26.31|29.1|26.33|29.11|26.34|29.06|26.29|0
1655934300000|2022-06-22 21:45:00|29.09|26.32|29.09|26.32|29.13|26.36|29.09|26.32|0
1655934600000|2022-06-22 21:50:00|29.08|26.31|29.06|26.29|29.08|26.31|29.06|26.29|0
1655934900000|2022-06-22 21:55:00|29.05|26.28|29.03|26.27|29.06|26.3|29.03|26.27|0
1655935200000|2022-06-22 22:00:00|28.93|26.18|28.9|26.15|29.09|26.32|28.75|26.01|0
1655935500000|2022-06-22 22:05:00|28.92|26.17|29.25|26.47|29.45|26.65|28.92|26.17|0
1655935800000|2022-06-22 22:10:00|29.27|26.48|29.09|26.32|29.28|26.49|29.09|26.32|0
1655936100000|2022-06-22 22:15:00|29.12|26.34|29.27|26.48|29.27|26.48|28.98|26.22|0
1655936400000|2022-06-22 22:20:00|29.25|26.46|29.45|26.65|29.45|26.65|29.22|26.43|0
1655936700000|2022-06-22 22:25:00|29.46|26.66|29.4|26.6|29.58|26.78|29.35|26.55|0
1655937000000|2022-06-22 22:30:00|29.38|26.58|29.46|26.66|29.52|26.72|29.37|26.57|0
1655937300000|2022-06-22 22:35:00|29.44|26.64|29.38|26.58|29.44|26.64|29.31|26.52|0
1655937600000|2022-06-22 22:40:00|29.4|26.6|29.32|26.53|29.46|26.66|29.28|26.49|0
1655937900000|2022-06-22 22:45:00|29.33|26.55|29.26|26.47|29.4|26.6|29.21|26.43|0
1655938200000|2022-06-22 22:50:00|29.27|26.48|29.35|26.55|29.39|26.59|29.22|26.44|0
1655938500000|2022-06-22 22:55:00|29.32|26.53|29.28|26.49|29.39|26.59|29.28|26.49|0
1655938800000|2022-06-22 23:00:00|29.27|26.48|29.42|26.62|29.43|26.63|29.27|26.48|0
1655939100000|2022-06-22 23:05:00|29.43|26.63|29.75|26.95|29.75|26.95|29.41|26.61|0
1655939400000|2022-06-22 23:10:00|29.73|26.93|29.88|27.08|29.96|27.16|29.7|26.9|0
1655939700000|2022-06-22 23:15:00|29.87|27.07|29.81|27.01|29.93|27.13|29.81|27.01|0
1655940000000|2022-06-22 23:20:00|29.79|26.99|30.25|27.45|30.25|27.45|29.79|26.99|0
1655940300000|2022-06-22 23:25:00|30.27|27.47|30.34|27.54|30.38|27.58|30.25|27.45|0
1655940600000|2022-06-22 23:30:00|30.32|27.52|30.59|27.79|30.69|27.89|30.32|27.52|0
1655940900000|2022-06-22 23:35:00|30.58|27.78|30.84|28.04|30.96|28.16|30.58|27.78|0
1655941200000|2022-06-22 23:40:00|30.86|28.06|30.61|27.81|30.86|28.06|30.51|27.71|0
1655941500000|2022-06-22 23:45:00|30.62|27.82|30.73|27.93|30.81|28.01|30.57|27.77|0
1655941800000|2022-06-22 23:50:00|30.74|27.94|30.52|27.72|30.75|27.95|30.43|27.63|0
1655942100000|2022-06-22 23:55:00|30.54|27.74|30.37|27.57|30.54|27.74|30.3|27.5|0
1655942400000|2022-06-23 00:00:00|30.39|27.59|30.16|27.36|30.43|27.63|30.06|27.26|0
1655942700000|2022-06-23 00:05:00|30.17|27.37|30.07|27.27|30.19|27.39|30.05|27.25|0
1655943000000|2022-06-23 00:10:00|30.05|27.25|30.07|27.27|30.16|27.36|30.05|27.25|0
1655943300000|2022-06-23 00:15:00|30.06|27.26|29.68|26.88|30.06|27.26|29.38|26.58|0
1655943600000|2022-06-23 00:20:00|29.65|26.85|29.69|26.89|29.76|26.96|29.51|26.71|0
1655943900000|2022-06-23 00:25:00|29.68|26.88|29.84|27.04|29.84|27.04|29.48|26.68|0
1655944200000|2022-06-23 00:30:00|29.83|27.03|29.45|26.65|30.15|27.35|29.45|26.65|0
1655944500000|2022-06-23 00:35:00|29.43|26.63|29.38|26.59|29.49|26.69|29.25|26.46|0
1655944800000|2022-06-23 00:40:00|29.42|26.62|29.1|26.33|29.45|26.65|29.07|26.3|0
1655945100000|2022-06-23 00:45:00|29.09|26.32|28.89|26.13|29.16|26.38|28.75|26.01|0
1655945400000|2022-06-23 00:50:00|28.91|26.16|28.07|25.4|28.91|26.16|27.98|25.32|0
1655945700000|2022-06-23 00:55:00|28.04|25.37|27.96|25.3|28.04|25.37|27.53|24.91|0
1655946000000|2022-06-23 01:00:00|27.98|25.32|28|25.33|28.2|25.51|27.8|25.15|0
1655946300000|2022-06-23 01:05:00|28.01|25.34|27.9|25.25|28.17|25.49|27.83|25.18|0
1655946600000|2022-06-23 01:10:00|27.89|25.23|28.14|25.46|28.14|25.46|27.78|25.14|0
1655946900000|2022-06-23 01:15:00|28.17|25.49|28.53|25.81|28.62|25.89|28.08|25.41|0
1655947200000|2022-06-23 01:20:00|28.52|25.8|28.24|25.55|28.52|25.8|28.06|25.39|0
1655947500000|2022-06-23 01:25:00|28.25|25.56|28.25|25.56|28.5|25.79|28.19|25.5|0
1655947800000|2022-06-23 01:30:00|28.23|25.54|28.12|25.44|28.24|25.55|27.92|25.27|0
1655948100000|2022-06-23 01:35:00|28.13|25.45|28.42|25.72|28.47|25.76|28.07|25.4|0
1655948400000|2022-06-23 01:40:00|28.39|25.69|28.64|25.91|28.64|25.91|28.36|25.66|0
1655948700000|2022-06-23 01:45:00|28.63|25.9|28.8|26.06|28.88|26.13|28.35|25.65|0
1655949000000|2022-06-23 01:50:00|28.84|26.09|29.48|26.68|29.48|26.68|28.81|26.07|0
1655949300000|2022-06-23 01:55:00|29.49|26.69|29.88|27.08|29.96|27.16|29.49|26.69|0
1655949600000|2022-06-23 02:00:00|29.87|27.07|29.94|27.14|30.27|27.47|29.63|26.83|0
1655949900000|2022-06-23 02:05:00|29.97|27.17|30.31|27.51|30.41|27.61|29.89|27.09|0
1655950200000|2022-06-23 02:10:00|30.3|27.5|30.59|27.79|30.78|27.98|30.2|27.4|0
1655950500000|2022-06-23 02:15:00|30.63|27.83|30.65|27.85|30.73|27.93|30.53|27.73|0
1655950800000|2022-06-23 02:20:00|30.66|27.86|30.9|28.1|30.93|28.13|30.55|27.75|0
1655951100000|2022-06-23 02:25:00|30.89|28.09|30.56|27.76|30.89|28.09|30.53|27.73|0
1655951400000|2022-06-23 02:30:00|30.55|27.75|30.02|27.22|30.55|27.75|30.02|27.22|0
1655951700000|2022-06-23 02:35:00|30|27.2|29.91|27.11|30.08|27.28|29.91|27.11|0
1655952000000|2022-06-23 02:40:00|29.89|27.09|30.01|27.21|30.06|27.26|29.86|27.06|0
1655952300000|2022-06-23 02:45:00|29.96|27.16|29.54|26.74|30.03|27.23|29.54|26.74|0
1655952600000|2022-06-23 02:50:00|29.55|26.75|29.85|27.05|29.85|27.05|29.5|26.7|0
1655952900000|2022-06-23 02:55:00|29.81|27.01|29.92|27.12|30.01|27.21|29.8|27|0
1655953200000|2022-06-23 03:00:00|29.94|27.14|30.11|27.31|30.2|27.4|29.82|27.02|0
1655953500000|2022-06-23 03:05:00|30.14|27.34|29.76|26.96|30.14|27.34|29.74|26.94|0
1655953800000|2022-06-23 03:10:00|29.74|26.94|29.78|26.98|29.83|27.03|29.48|26.68|0
1655954100000|2022-06-23 03:15:00|29.76|26.96|29.61|26.81|29.93|27.13|29.61|26.81|0
1655954400000|2022-06-23 03:20:00|29.54|26.74|29.62|26.82|29.69|26.89|29.51|26.71|0
1655954700000|2022-06-23 03:25:00|29.58|26.78|29.7|26.9|29.86|27.06|29.53|26.73|0
1655955000000|2022-06-23 03:30:00|29.71|26.91|29.7|26.9|29.86|27.06|29.63|26.83|0
1655955300000|2022-06-23 03:35:00|29.69|26.89|29.53|26.73|29.69|26.89|29.36|26.57|0
1655955600000|2022-06-23 03:40:00|29.51|26.71|29.79|26.99|29.79|26.99|29.47|26.67|0
1655955900000|2022-06-23 03:45:00|29.77|26.97|29.77|26.97|29.79|26.99|29.64|26.84|0
1655956200000|2022-06-23 03:50:00|29.73|26.93|29.66|26.86|29.81|27.01|29.64|26.84|0
1655956500000|2022-06-23 03:55:00|29.64|26.84|29.94|27.14|29.94|27.14|29.59|26.79|0
1655956800000|2022-06-23 04:00:00|29.95|27.15|29.93|27.13|29.96|27.16|29.79|26.99|0
1655957100000|2022-06-23 04:05:00|29.94|27.14|30.24|27.44|30.27|27.47|29.94|27.14|0
1655957400000|2022-06-23 04:10:00|30.22|27.42|29.92|27.12|30.23|27.43|29.87|27.07|0
1655957700000|2022-06-23 04:15:00|29.91|27.11|29.89|27.09|29.94|27.14|29.71|26.91|0
1655958000000|2022-06-23 04:20:00|29.86|27.06|29.65|26.85|29.9|27.1|29.62|26.82|0
1655958300000|2022-06-23 04:25:00|29.62|26.82|29.25|26.46|29.62|26.82|29.25|26.46|0
1655958600000|2022-06-23 04:30:00|29.24|26.45|29.14|26.36|29.34|26.55|29.03|26.26|0
1655958900000|2022-06-23 04:35:00|29.11|26.34|29.13|26.36|29.27|26.48|29.11|26.34|0
1655959200000|2022-06-23 04:40:00|29.09|26.32|28.95|26.2|29.09|26.32|28.93|26.18|0
1655959500000|2022-06-23 04:45:00|28.97|26.21|29.17|26.4|29.22|26.44|28.95|26.2|0
1655959800000|2022-06-23 04:50:00|29.2|26.42|29.4|26.6|29.48|26.68|29.15|26.37|0
1655960100000|2022-06-23 04:55:00|29.48|26.68|29.36|26.56|29.48|26.68|29.24|26.45|0
1655960400000|2022-06-23 05:00:00|29.37|26.57|29.28|26.49|29.37|26.57|29.23|26.45|0
1655960700000|2022-06-23 05:05:00|29.29|26.5|29.34|26.55|29.37|26.57|29.14|26.37|0
1655961000000|2022-06-23 05:10:00|29.37|26.57|29.38|26.58|29.42|26.62|29.24|26.46|0
1655961300000|2022-06-23 05:15:00|29.36|26.57|29.09|26.32|29.36|26.57|28.96|26.2|0
1655961600000|2022-06-23 05:20:00|29.12|26.34|29.3|26.51|29.32|26.52|29|26.24|0
1655961900000|2022-06-23 05:25:00|29.28|26.49|29.01|26.25|29.3|26.51|28.96|26.2|0
1655962200000|2022-06-23 05:30:00|29.02|26.26|28.69|25.96|29.02|26.26|28.58|25.86|0
1655962500000|2022-06-23 05:35:00|28.67|25.94|28.93|26.17|28.93|26.17|28.53|25.82|0
1655962800000|2022-06-23 05:40:00|28.92|26.16|28.91|26.15|28.93|26.17|28.77|26.03|0
1655963100000|2022-06-23 05:45:00|28.88|26.13|28.84|26.09|28.97|26.21|28.79|26.05|0
1655963400000|2022-06-23 05:50:00|28.88|26.13|29.17|26.39|29.17|26.39|28.88|26.13|0
1655963700000|2022-06-23 05:55:00|29.15|26.37|29.08|26.31|29.23|26.45|29.03|26.27|0
1655964000000|2022-06-23 06:00:00|29.1|26.33|29.18|26.4|29.54|26.74|28.99|26.23|0
1655964300000|2022-06-23 06:05:00|29.19|26.41|29.43|26.63|29.52|26.72|29.17|26.4|0
1655964600000|2022-06-23 06:10:00|29.41|26.61|29.34|26.54|29.46|26.66|29.17|26.39|0
1655964900000|2022-06-23 06:15:00|29.33|26.53|29.28|26.49|29.43|26.63|29.2|26.42|0
1655965200000|2022-06-23 06:20:00|29.27|26.48|29.55|26.75|29.62|26.82|29.27|26.48|0
1655965500000|2022-06-23 06:25:00|29.53|26.73|29.55|26.75|29.59|26.79|29.39|26.59|0
1655965800000|2022-06-23 06:30:00|29.54|26.74|29.54|26.74|29.57|26.77|29.37|26.57|0
1655966100000|2022-06-23 06:35:00|29.53|26.73|29.05|26.29|29.59|26.79|29.04|26.28|0
1655966400000|2022-06-23 06:40:00|29.07|26.31|28.78|26.04|29.07|26.31|28.78|26.04|0
1655966700000|2022-06-23 06:45:00|28.77|26.03|28.88|26.13|28.91|26.16|28.72|25.98|0
1655967000000|2022-06-23 06:50:00|28.94|26.18|29|26.24|29.11|26.34|28.84|26.09|0
1655967300000|2022-06-23 06:55:00|29.02|26.26|28.98|26.22|29.15|26.37|28.72|25.99|0
1655967600000|2022-06-23 07:00:00|28.97|26.21|29.15|26.38|29.59|26.79|28.97|26.21|0
1655967900000|2022-06-23 07:05:00|29|26.6|29.59|27.19|29.63|27.23|28.85|26.45|0
1655968200000|2022-06-23 07:10:00|29.57|27.17|29.2|26.8|29.63|27.23|29.13|26.73|0
1655968500000|2022-06-23 07:15:00|29.37|26.97|29.78|27.38|30.07|27.67|29.37|26.97|0
1655968800000|2022-06-23 07:20:00|29.84|27.44|29.89|27.49|30.31|27.91|29.11|26.71|0
1655969100000|2022-06-23 07:25:00|29.87|27.47|29.59|27.19|29.99|27.59|29.51|27.11|0
1655969400000|2022-06-23 07:30:00|29.43|27.03|29.54|27.14|30.04|27.64|29.43|27.03|0
1655969700000|2022-06-23 07:35:00|29.56|27.16|29.88|27.48|30.35|27.95|29.56|27.16|0
1655970000000|2022-06-23 07:40:00|29.87|27.47|29.44|27.04|29.97|27.57|29.36|26.96|0
1655970300000|2022-06-23 07:45:00|29.46|27.06|29.52|27.12|29.62|27.22|29.27|26.87|0
1655970600000|2022-06-23 07:50:00|29.51|27.11|29.85|27.45|29.9|27.5|29.51|27.11|0
1655970900000|2022-06-23 07:55:00|29.88|27.48|29.8|27.4|30.05|27.65|29.62|27.22|0
1655971200000|2022-06-23 08:00:00|29.96|27.56|29.13|26.73|30.1|27.7|29.12|26.72|0
1655971500000|2022-06-23 08:05:00|29.16|26.76|29.03|26.63|29.5|27.1|28.85|26.45|0
1655971800000|2022-06-23 08:10:00|29.04|26.64|28.38|25.98|29.13|26.73|27.93|25.53|0
1655972100000|2022-06-23 08:15:00|28.37|25.97|28.61|26.21|28.71|26.31|28.2|25.8|0
1655972400000|2022-06-23 08:20:00|28.62|26.22|28.7|26.3|28.73|26.33|28.57|26.17|0
1655972700000|2022-06-23 08:25:00|28.69|26.29|28.94|26.54|28.94|26.54|28.61|26.21|0
1655973000000|2022-06-23 08:30:00|28.93|26.53|29.22|26.82|29.22|26.82|28.9|26.5|0
1655973300000|2022-06-23 08:35:00|29.23|26.83|29.35|26.95|29.37|26.97|28.69|26.29|0
1655973600000|2022-06-23 08:40:00|29.33|26.93|29.22|26.82|29.35|26.95|29.1|26.7|0
1655973900000|2022-06-23 08:45:00|29.21|26.81|29.16|26.76|29.29|26.89|29.09|26.69|0
1655974200000|2022-06-23 08:50:00|29.13|26.73|29.28|26.88|29.32|26.92|29.11|26.71|0
1655974500000|2022-06-23 08:55:00|29.3|26.9|29.18|26.78|29.32|26.92|29.04|26.64|0
1655974800000|2022-06-23 09:00:00|29.17|26.77|28.78|26.38|29.23|26.83|28.76|26.36|0
1655975100000|2022-06-23 09:05:00|28.8|26.4|28.89|26.49|28.93|26.53|28.74|26.34|0
1655975400000|2022-06-23 09:10:00|28.9|26.5|28.21|25.81|28.9|26.5|28.21|25.81|0
1655975700000|2022-06-23 09:15:00|28.19|25.79|28.3|25.9|28.3|25.9|28.07|25.67|0
1655976000000|2022-06-23 09:20:00|28.27|25.87|27.83|25.43|28.83|26.43|27.64|25.24|0
1655976300000|2022-06-23 09:25:00|27.84|25.44|27.81|25.41|27.94|25.54|27.76|25.36|0
1655976600000|2022-06-23 09:30:00|27.84|25.44|27.84|25.44|28.02|25.62|27.82|25.42|0
1655976900000|2022-06-23 09:35:00|27.82|25.42|27.7|25.3|27.96|25.56|27.67|25.27|0
1655977200000|2022-06-23 09:40:00|27.69|25.29|27.39|24.99|27.71|25.31|27.38|24.98|0
1655977500000|2022-06-23 09:45:00|27.38|24.98|27.46|25.06|27.52|25.12|27.28|24.88|0
1655977800000|2022-06-23 09:50:00|27.44|25.04|27.36|24.96|27.46|25.06|27.3|24.9|0
1655978100000|2022-06-23 09:55:00|27.37|24.97|27.19|24.79|27.41|25.01|26.93|24.53|0
1655978400000|2022-06-23 10:00:00|27.15|24.75|27.17|24.77|27.25|24.85|27.09|24.69|0
1655978700000|2022-06-23 10:05:00|27.18|24.78|27.01|24.61|27.19|24.79|26.93|24.53|0
1655979000000|2022-06-23 10:10:00|27|24.6|26.81|24.41|27.07|24.67|26.71|24.31|0
1655979300000|2022-06-23 10:15:00|26.82|24.42|26.9|24.5|26.96|24.56|26.8|24.4|0
1655979600000|2022-06-23 10:20:00|26.86|24.46|26.96|24.56|27.36|24.96|26.81|24.41|0
1655979900000|2022-06-23 10:25:00|26.97|24.57|26.56|24.16|26.97|24.57|26.54|24.14|0
1655980200000|2022-06-23 10:30:00|26.58|24.18|26.79|24.39|26.89|24.49|26.58|24.18|0
1655980500000|2022-06-23 10:35:00|26.77|24.37|26.51|24.11|26.81|24.41|26.42|24.02|0
1655980800000|2022-06-23 10:40:00|26.5|24.1|26.53|24.13|26.8|24.4|26.34|23.94|0
1655981100000|2022-06-23 10:45:00|26.52|24.12|26.23|23.83|26.63|24.23|26.23|23.83|0
1655981400000|2022-06-23 10:50:00|26.24|23.84|26.17|23.77|26.27|23.87|25.96|23.56|0
1655981700000|2022-06-23 10:55:00|26.19|23.79|26.05|23.65|26.21|23.81|25.92|23.52|0
1655982000000|2022-06-23 11:00:00|26.06|23.66|26.22|23.82|26.27|23.87|26.06|23.66|0
1655982300000|2022-06-23 11:05:00|26.21|23.81|26.34|23.94|26.4|24|26.21|23.81|0
1655982600000|2022-06-23 11:10:00|26.36|23.96|26.38|23.98|26.5|24.1|26.35|23.95|0
1655982900000|2022-06-23 11:15:00|26.36|23.96|26.22|23.82|26.38|23.98|26.13|23.73|0
1655983200000|2022-06-23 11:20:00|26.24|23.84|26.06|23.66|26.24|23.84|26.01|23.61|0
1655983500000|2022-06-23 11:25:00|26.07|23.67|25.62|23.22|26.23|23.83|25.62|23.22|0
1655983800000|2022-06-23 11:30:00|25.66|23.26|25.93|23.53|25.99|23.59|25.64|23.24|0
1655984100000|2022-06-23 11:35:00|25.91|23.51|25.85|23.45|25.95|23.55|25.81|23.41|0
1655984400000|2022-06-23 11:40:00|25.83|23.43|25.95|23.55|26.2|23.8|25.79|23.39|0
1655984700000|2022-06-23 11:45:00|26|23.6|25.86|23.46|26.15|23.75|25.77|23.37|0
1655985000000|2022-06-23 11:50:00|25.87|23.47|25.87|23.47|25.98|23.58|25.82|23.42|0
1655985300000|2022-06-23 11:55:00|25.88|23.48|26.03|23.63|26.07|23.67|25.86|23.46|0
1655985600000|2022-06-23 12:00:00|26.05|23.65|26.28|23.88|26.28|23.88|25.99|23.59|0
1655985900000|2022-06-23 12:05:00|26.3|23.9|26.56|24.16|26.58|24.18|26.3|23.9|0
1655986200000|2022-06-23 12:10:00|26.58|24.18|26.61|24.21|26.63|24.23|26.25|23.85|0
1655986500000|2022-06-23 12:15:00|26.59|24.19|26.47|24.07|26.65|24.25|26.37|23.97|0
1655986800000|2022-06-23 12:20:00|26.44|24.04|26.59|24.19|26.67|24.27|26.43|24.03|0
1655987100000|2022-06-23 12:25:00|26.61|24.21|26.75|24.35|26.78|24.38|26.59|24.19|0
1655987400000|2022-06-23 12:30:00|26.78|24.38|27.22|24.82|27.24|24.84|26.78|24.38|0
1655987700000|2022-06-23 12:35:00|27.2|24.8|27.16|24.76|27.22|24.82|26.75|24.35|0
1655988000000|2022-06-23 12:40:00|27.15|24.75|27.19|24.79|27.2|24.8|26.8|24.4|0
1655988300000|2022-06-23 12:45:00|27.24|24.84|26.98|24.58|27.26|24.86|26.9|24.5|0
1655988600000|2022-06-23 12:50:00|27|24.6|27.04|24.64|27.16|24.76|26.88|24.48|0
1655988900000|2022-06-23 12:55:00|27.03|24.63|26.75|24.35|27.1|24.7|26.62|24.22|0
1655989200000|2022-06-23 13:00:00|26.72|24.32|26.63|24.23|26.83|24.43|26.54|24.14|0
1655989500000|2022-06-23 13:05:00|26.65|24.25|26.34|23.94|26.81|24.41|26.32|23.92|0
1655989800000|2022-06-23 13:10:00|26.36|23.96|26.22|23.82|26.47|24.07|26.2|23.8|0
1655990100000|2022-06-23 13:15:00|26.2|23.8|26.06|23.66|26.2|23.8|25.98|23.58|0
1655990400000|2022-06-23 13:20:00|26.04|23.64|25.96|23.56|26.09|23.69|25.94|23.54|0
1655990700000|2022-06-23 13:25:00|25.98|23.58|26.43|24.03|26.43|24.03|25.94|23.54|0
1655991000000|2022-06-23 13:30:00|26.45|24.05|26.66|24.26|26.78|24.38|25.86|23.46|0
1655991300000|2022-06-23 13:35:00|26.77|24.37|26.89|24.49|27.1|24.7|26.55|24.15|0
1655991600000|2022-06-23 13:40:00|26.92|24.52|26.57|24.17|26.92|24.52|26.02|23.62|0
1655991900000|2022-06-23 13:45:00|26.35|23.95|26.46|24.06|27.28|24.88|26.22|23.82|0
1655992200000|2022-06-23 13:50:00|26.47|24.07|27.64|25.24|27.81|25.41|26.47|24.07|0
1655992500000|2022-06-23 13:55:00|27.66|25.26|26.08|23.68|27.7|25.3|25.99|23.59|0
1655992800000|2022-06-23 14:00:00|26.1|23.7|26.04|23.64|26.26|23.86|25.77|23.37|0
1655993100000|2022-06-23 14:05:00|26|23.6|27.44|25.04|27.48|25.08|25.95|23.55|0
1655993400000|2022-06-23 14:10:00|27.46|25.06|27.49|25.09|27.92|25.52|27.09|24.69|0
1655993700000|2022-06-23 14:15:00|27.41|25.01|27.25|24.85|27.62|25.22|27.01|24.61|0
1655994000000|2022-06-23 14:20:00|27.19|24.79|26.54|24.14|27.21|24.81|26.36|23.96|0
1655994300000|2022-06-23 14:25:00|26.56|24.16|26.79|24.39|27.1|24.7|26.38|23.98|0
1655994600000|2022-06-23 14:30:00|26.68|24.28|26.95|24.55|27.15|24.75|26.4|24|0
1655994900000|2022-06-23 14:35:00|27.11|24.71|26.34|23.94|27.25|24.85|26.34|23.94|0
1655995200000|2022-06-23 14:40:00|26.32|23.92|26.12|23.72|26.32|23.92|25.74|23.34|0
1655995500000|2022-06-23 14:45:00|26.16|23.76|25.95|23.55|26.3|23.9|25.49|23.09|0
1655995800000|2022-06-23 14:50:00|25.91|23.51|25.85|23.45|26.18|23.78|25.68|23.28|0
1655996100000|2022-06-23 14:55:00|25.84|23.44|25.51|23.11|25.87|23.47|25.32|22.92|0
1655996400000|2022-06-23 15:00:00|25.49|23.09|26.25|23.85|26.28|23.88|25.49|23.09|0
1655996700000|2022-06-23 15:05:00|26.24|23.84|25.91|23.51|26.34|23.94|25.91|23.51|0
1655997000000|2022-06-23 15:10:00|25.85|23.45|25.46|23.06|26|23.6|25.24|22.84|0
1655997300000|2022-06-23 15:15:00|25.48|23.08|25.58|23.18|25.73|23.33|25.48|23.08|0
1655997600000|2022-06-23 15:20:00|25.59|23.19|26.21|23.81|26.33|23.93|25.44|23.04|0
1655997900000|2022-06-23 15:25:00|26.23|23.83|26.23|23.83|26.31|23.91|26.03|23.63|0
1655998200000|2022-06-23 15:30:00|26.13|23.73|26.72|24.32|26.8|24.4|25.98|23.58|0
1655998500000|2022-06-23 15:35:00|26.74|24.34|27.3|24.9|27.3|24.9|26.74|24.34|0
1655998800000|2022-06-23 15:40:00|27.28|24.88|26.93|24.53|27.39|24.99|26.91|24.51|0
1655999100000|2022-06-23 15:45:00|26.95|24.55|26.51|24.11|27.15|24.75|26.4|24|0
1655999400000|2022-06-23 15:50:00|26.57|24.17|26.85|24.45|26.85|24.45|26.51|24.11|0
1655999700000|2022-06-23 15:55:00|26.87|24.47|27.37|24.97|27.45|25.05|26.87|24.47|0
1656000000000|2022-06-23 16:00:00|27.35|24.95|28.32|25.92|28.32|25.92|27.25|24.85|0
1656000300000|2022-06-23 16:05:00|28.34|25.94|28.08|25.68|28.42|26.02|27.25|24.85|0
1656000600000|2022-06-23 16:10:00|28.12|25.72|27.83|25.43|28.27|25.87|27.73|25.33|0
1656000900000|2022-06-23 16:15:00|27.93|25.53|27.5|25.1|28.06|25.66|27.3|24.9|0
1656001200000|2022-06-23 16:20:00|27.52|25.12|27.69|25.29|27.9|25.5|27.25|24.85|0
1656001500000|2022-06-23 16:25:00|27.72|25.32|27.94|25.54|28.04|25.64|27.63|25.23|0
1656001800000|2022-06-23 16:30:00|27.98|25.58|28.25|25.85|28.44|26.04|27.8|25.4|0
1656002100000|2022-06-23 16:35:00|28.19|25.79|28.53|26.13|28.61|26.21|27.94|25.54|0
1656002400000|2022-06-23 16:40:00|28.5|26.1|28.33|25.93|28.61|26.21|28.08|25.68|0
1656002700000|2022-06-23 16:45:00|28.4|26|28.43|26.03|28.84|26.44|28.24|25.84|0
1656003000000|2022-06-23 16:50:00|28.47|26.07|28.45|26.05|29.02|26.62|28.32|25.92|0
1656003300000|2022-06-23 16:55:00|28.47|26.07|28.61|26.21|28.72|26.32|28.21|25.81|0
1656003600000|2022-06-23 17:00:00|28.66|26.26|28.85|26.45|29.19|26.79|28.66|26.26|0
1656003900000|2022-06-23 17:05:00|28.86|26.46|28.36|25.96|28.89|26.49|28.06|25.66|0
1656004200000|2022-06-23 17:10:00|28.38|25.98|28.24|25.84|28.4|26|28.02|25.62|0
1656004500000|2022-06-23 17:15:00|28.23|25.83|28.44|26.04|28.54|26.14|28.04|25.64|0
1656004800000|2022-06-23 17:20:00|28.37|25.97|28.5|26.1|28.86|26.46|28.06|25.66|0
1656005100000|2022-06-23 17:25:00|28.52|26.12|29.51|27.11|29.6|27.2|28.21|25.81|0
1656005400000|2022-06-23 17:30:00|29.54|27.14|29.27|26.87|29.56|27.16|29.15|26.75|0
1656005700000|2022-06-23 17:35:00|29.25|26.85|29.29|26.89|29.49|27.09|28.82|26.42|0
1656006000000|2022-06-23 17:40:00|29.27|26.87|29.32|26.92|29.7|27.3|29.14|26.74|0
1656006300000|2022-06-23 17:45:00|29.31|26.91|28.9|26.5|29.46|27.06|28.9|26.5|0
1656006600000|2022-06-23 17:50:00|28.84|26.44|28.52|26.12|28.86|26.46|28.44|26.04|0
1656006900000|2022-06-23 17:55:00|28.5|26.1|28.41|26.01|28.62|26.22|28.33|25.93|0
1656007200000|2022-06-23 18:00:00|28.39|25.99|28.45|26.05|28.62|26.22|28.2|25.8|0
1656007500000|2022-06-23 18:05:00|28.54|26.14|28.32|25.92|28.54|26.14|28.32|25.92|0
1656007800000|2022-06-23 18:10:00|28.35|25.95|28.41|26.01|28.6|26.2|28.15|25.75|0
1656008100000|2022-06-23 18:15:00|28.36|25.96|28.45|26.05|28.66|26.26|28.28|25.88|0
1656008400000|2022-06-23 18:20:00|28.42|26.02|29.1|26.7|29.2|26.8|28.11|25.71|0
1656008700000|2022-06-23 18:25:00|29.05|26.65|28.78|26.38|29.24|26.84|28.72|26.32|0
1656009000000|2022-06-23 18:30:00|28.8|26.4|27.93|25.53|28.96|26.56|27.83|25.43|0
1656009300000|2022-06-23 18:35:00|27.91|25.51|27.56|25.16|28.25|25.85|27.42|25.02|0
1656009600000|2022-06-23 18:40:00|27.53|25.13|27.7|25.3|27.78|25.38|27.5|25.1|0
1656009900000|2022-06-23 18:45:00|27.72|25.32|27.84|25.44|28.03|25.63|27.7|25.3|0
1656010200000|2022-06-23 18:50:00|27.86|25.46|28.05|25.65|28.13|25.73|27.72|25.32|0
1656010500000|2022-06-23 18:55:00|28.13|25.73|27.99|25.59|28.24|25.84|27.99|25.59|0
1656010800000|2022-06-23 19:00:00|27.97|25.57|27.84|25.44|28.32|25.92|27.82|25.42|0
1656011100000|2022-06-23 19:05:00|27.9|25.5|27.72|25.32|27.92|25.52|27.56|25.16|0
1656011400000|2022-06-23 19:10:00|27.7|25.3|27.65|25.25|27.92|25.52|27.6|25.2|0
1656011700000|2022-06-23 19:15:00|27.64|25.24|27.76|25.36|28.08|25.68|27.58|25.18|0
1656012000000|2022-06-23 19:20:00|27.74|25.34|27.69|25.29|27.86|25.46|27.49|25.09|0
1656012300000|2022-06-23 19:25:00|27.71|25.31|27.31|24.91|27.71|25.31|27.15|24.75|0
1656012600000|2022-06-23 19:30:00|27.33|24.93|26.38|23.98|27.33|24.93|26.36|23.96|0
1656012900000|2022-06-23 19:35:00|26.36|23.96|27.3|24.9|27.57|25.17|26.36|23.96|0
1656013200000|2022-06-23 19:40:00|27.24|24.84|27.1|24.7|27.38|24.98|26.85|24.45|0
1656013500000|2022-06-23 19:45:00|27.09|24.69|26.59|24.19|27.12|24.72|26.59|24.19|0
1656013800000|2022-06-23 19:50:00|26.45|24.05|27.02|24.62|27.08|24.68|26.28|23.88|0
1656014100000|2022-06-23 19:55:00|27.04|24.64|26.8|24.4|27.16|24.76|26.55|24.15|0
1656014400000|2022-06-23 20:00:00|26.84|24.44|27.61|25.21|27.61|25.21|26.84|24.44|0
1656014700000|2022-06-23 20:05:00|27.59|25.19|27.56|25.16|27.63|25.23|27.51|25.11|0
1656015000000|2022-06-23 20:10:00|27.55|25.15|27.61|25.21|27.61|25.21|27.51|25.11|0
1656015300000|2022-06-23 20:15:00|27.73|25.09|27.66|25.03|27.73|25.09|27.64|25.01|0
1656015600000|2022-06-23 20:20:00|27.64|25.01|27.39|24.78|27.64|25.01|27.39|24.78|0
1656015900000|2022-06-23 20:25:00|27.4|24.79|27.1|24.52|27.53|24.91|27.08|24.5|0
1656016200000|2022-06-23 20:30:00|27.08|24.5|27.1|24.52|27.1|24.52|27.06|24.48|0
1656016500000|2022-06-23 20:35:00|27.08|24.5|27.1|24.52|27.1|24.52|27.08|24.5|0
1656016800000|2022-06-23 20:40:00|27.18|24.59|27.62|24.99|27.62|24.99|27.18|24.59|0
1656017100000|2022-06-23 20:45:00|27.6|24.97|27.68|25.04|27.72|25.08|27.6|24.97|0
1656017400000|2022-06-23 20:50:00|27.7|25.06|27.97|25.31|27.97|25.31|27.7|25.06|0
1656017700000|2022-06-23 20:55:00|27.95|25.29|27.77|25.12|27.97|25.31|27.77|25.12|0
1656018000000|2022-06-23 21:00:00|27.75|25.11|27.76|25.12|27.83|25.18|27.75|25.11|0
1656018300000|2022-06-23 21:05:00|27.75|25.11|27.69|25.06|27.75|25.11|27.69|25.05|0
1656018600000|2022-06-23 21:10:00|27.68|25.05|27.69|25.05|27.71|25.07|27.68|25.04|0
1656018900000|2022-06-23 21:15:00|27.68|25.06|27.74|25.09|27.74|25.1|27.68|25.06|0
1656019200000|2022-06-23 21:20:00|27.73|25.14|27.81|25.16|27.82|25.17|27.73|25.14|0
1656019500000|2022-06-23 21:25:00|27.79|25.14|27.8|25.15|27.81|25.16|27.74|25.1|0
1656019800000|2022-06-23 21:30:00|27.79|25.14|27.79|25.15|27.8|25.15|27.79|25.14|0
1656020100000|2022-06-23 21:35:00||25.14||25.15||25.15||25.14|0
1656020400000|2022-06-23 21:40:00|27.77|25.12|27.73|25.09|27.77|25.12|27.73|25.08|0
1656020700000|2022-06-23 21:45:00|27.74|25.1|27.62|24.99|27.74|25.1|27.62|24.99|0
1656021000000|2022-06-23 21:50:00|27.64|25.01|27.65|25.02|27.65|25.02|27.62|24.99|0
1656021300000|2022-06-23 21:55:00|27.63|25|27.6|24.97|27.63|25|27.59|24.96|0
1656021600000|2022-06-23 22:00:00|27.7|25.06|27.48|24.86|27.7|25.06|27.47|24.85|0
1656021900000|2022-06-23 22:05:00|27.47|24.85|27.6|24.97|27.67|25.03|27.37|24.76|0
1656022200000|2022-06-23 22:10:00|27.71|25.07|27.58|24.95|27.83|25.18|27.58|24.95|0
1656022500000|2022-06-23 22:15:00|27.56|24.93|27.62|24.99|27.62|24.99|27.45|24.84|0
1656022800000|2022-06-23 22:20:00|27.61|24.98|27.54|24.92|27.68|25.04|27.54|24.92|0
1656023100000|2022-06-23 22:25:00|27.55|24.93|27.78|25.14|27.78|25.14|27.45|24.83|0
1656023400000|2022-06-23 22:30:00|27.76|25.12|27.72|25.08|27.76|25.12|27.63|25|0
1656023700000|2022-06-23 22:35:00|27.7|25.06|27.59|24.96|27.78|25.14|27.59|24.96|0
1656024000000|2022-06-23 22:40:00|27.57|24.94|27.5|24.88|27.57|24.94|27.47|24.86|0
1656024300000|2022-06-23 22:45:00|27.47|24.85|27.27|24.67|27.48|24.86|27.2|24.61|0
1656024600000|2022-06-23 22:50:00|27.28|24.68|27.22|24.62|27.29|24.69|27.19|24.6|0
1656024900000|2022-06-23 22:55:00|27.23|24.63|27.28|24.68|27.37|24.76|27.23|24.63|0
1656025200000|2022-06-23 23:00:00|27.29|24.69|27.24|24.65|27.33|24.73|27.1|24.52|0
1656025500000|2022-06-23 23:05:00|27.21|24.62|27.2|24.61|27.33|24.72|27.2|24.61|0
1656025800000|2022-06-23 23:10:00|27.19|24.6|27.16|24.57|27.19|24.6|27.1|24.52|0
1656026100000|2022-06-23 23:15:00|27.17|24.58|27.3|24.7|27.3|24.7|27.15|24.57|0
1656026400000|2022-06-23 23:20:00|27.28|24.68|27.25|24.66|27.3|24.7|27.23|24.64|0
1656026700000|2022-06-23 23:25:00|27.27|24.67|27.13|24.54|27.32|24.72|27.13|24.54|0
1656027000000|2022-06-23 23:30:00|27.2|24.61|27.17|24.58|27.31|24.7|27.04|24.47|0
1656027300000|2022-06-23 23:35:00|27.18|24.59|27.17|24.58|27.18|24.59|27.08|24.5|0
1656027600000|2022-06-23 23:40:00|27.12|24.54|27.17|24.59|27.21|24.61|27.08|24.5|0
1656027900000|2022-06-23 23:45:00|27.18|24.58|27.27|24.67|27.29|24.69|27.14|24.56|0
1656028200000|2022-06-23 23:50:00|27.24|24.65|27.38|24.77|27.38|24.77|27.2|24.61|0
1656028500000|2022-06-23 23:55:00|27.39|24.78|27.64|25.01|27.75|25.1|27.39|24.78|0
1656028800000|2022-06-24 00:00:00|27.61|24.98|27.46|24.84|27.91|25.26|27.43|24.81|0
1656029100000|2022-06-24 00:05:00|27.5|24.88|27.32|24.72|27.54|24.92|27.24|24.64|0
1656029400000|2022-06-24 00:10:00|27.24|24.64|27.44|24.83|27.54|24.92|27.17|24.59|0
1656029700000|2022-06-24 00:15:00|27.46|24.85|27.15|24.56|27.7|25.06|27.15|24.56|0
1656030000000|2022-06-24 00:20:00|27.13|24.54|27.05|24.48|27.13|24.54|26.9|24.34|0
1656030300000|2022-06-24 00:25:00|27.04|24.47|27.28|24.68|27.31|24.71|27.02|24.45|0
1656030600000|2022-06-24 00:30:00|27.29|24.69|27.32|24.72|27.5|24.88|27.23|24.63|0
1656030900000|2022-06-24 00:35:00|27.33|24.73|27.28|24.68|27.4|24.79|27.18|24.59|0
1656031200000|2022-06-24 00:40:00|27.25|24.66|27.05|24.48|27.28|24.68|27.04|24.47|0
1656031500000|2022-06-24 00:45:00|27.07|24.49|26.89|24.33|27.07|24.49|26.76|24.22|0
1656031800000|2022-06-24 00:50:00|26.91|24.34|26.96|24.39|27.06|24.48|26.86|24.3|0
1656032100000|2022-06-24 00:55:00|26.95|24.38|26.82|24.27|26.99|24.42|26.8|24.25|0
1656032400000|2022-06-24 01:00:00|26.84|24.29|26.83|24.27|26.96|24.4|26.83|24.27|0
1656032700000|2022-06-24 01:05:00|26.82|24.26|27.02|24.45|27.04|24.47|26.8|24.25|0
1656033000000|2022-06-24 01:10:00|27.01|24.44|26.69|24.15|27.01|24.44|26.69|24.15|0
1656033300000|2022-06-24 01:15:00|26.68|24.14|26.81|24.26|26.84|24.29|26.54|24.01|0
1656033600000|2022-06-24 01:20:00|26.77|24.22|26.3|23.8|26.77|24.22|26.26|23.76|0
1656033900000|2022-06-24 01:25:00|26.28|23.78|26.5|23.98|26.52|24|26.26|23.76|0
1656034200000|2022-06-24 01:30:00|26.49|23.97|26.38|23.87|26.62|24.09|26.38|23.87|0
1656034500000|2022-06-24 01:35:00|26.34|23.83|26.34|23.83|26.41|23.89|26.11|23.63|0
1656034800000|2022-06-24 01:40:00|26.29|23.79|26.05|23.57|26.36|23.85|25.97|23.5|0
1656035100000|2022-06-24 01:45:00|26.03|23.55|25.67|23.23|26.03|23.55|25.47|23.05|0
1656035400000|2022-06-24 01:50:00|25.65|23.21|25.81|23.35|25.83|23.37|25.53|23.1|0
1656035700000|2022-06-24 01:55:00|25.82|23.36|25.6|23.16|25.87|23.4|25.56|23.12|0
1656036000000|2022-06-24 02:00:00|25.61|23.17|25.72|23.27|25.73|23.28|25.55|23.12|0
1656036300000|2022-06-24 02:05:00|25.74|23.29|25.52|23.09|25.76|23.31|25.52|23.09|0
1656036600000|2022-06-24 02:10:00|25.47|23.04|25.05|22.67|25.5|23.07|25.05|22.67|0
1656036900000|2022-06-24 02:15:00|25.04|22.65|24.96|22.58|25.07|22.69|24.9|22.53|0
1656037200000|2022-06-24 02:20:00|24.95|22.57|25.15|22.75|25.15|22.75|24.9|22.53|0
1656037500000|2022-06-24 02:25:00|25.17|22.77|24.99|22.61|25.19|22.79|24.97|22.59|0
1656037800000|2022-06-24 02:30:00|25.01|22.63|24.99|22.61|25.07|22.68|24.92|22.55|0
1656038100000|2022-06-24 02:35:00|25|22.62|24.94|22.56|25.01|22.63|24.91|22.54|0
1656038400000|2022-06-24 02:40:00|24.93|22.55|24.97|22.59|25.02|22.64|24.91|22.54|0
1656038700000|2022-06-24 02:45:00|24.95|22.57|24.7|22.35|24.95|22.57|24.66|22.31|0
1656039000000|2022-06-24 02:50:00|24.69|22.34|24.61|22.26|24.71|22.36|24.58|22.24|0
1656039300000|2022-06-24 02:55:00|24.62|22.27|24.66|22.31|24.72|22.37|24.62|22.27|0
1656039600000|2022-06-24 03:00:00|24.65|22.3|24.63|22.29|24.71|22.36|24.54|22.2|0
1656039900000|2022-06-24 03:05:00|24.62|22.28|24.72|22.37|24.74|22.39|24.58|22.24|0
1656040200000|2022-06-24 03:10:00|24.71|22.35|24.86|22.49|24.9|22.52|24.71|22.35|0
1656040500000|2022-06-24 03:15:00|24.87|22.5|24.88|22.51|24.93|22.56|24.78|22.42|0
1656040800000|2022-06-24 03:20:00|24.89|22.52|24.91|22.54|25.01|22.63|24.87|22.5|0
1656041100000|2022-06-24 03:25:00|24.93|22.56|25.09|22.7|25.15|22.76|24.93|22.56|0
1656041400000|2022-06-24 03:30:00|25.07|22.68|25.09|22.7|25.14|22.74|25|22.62|0
1656041700000|2022-06-24 03:35:00|25.08|22.69|24.98|22.6|25.1|22.71|24.98|22.6|0
1656042000000|2022-06-24 03:40:00|25|22.62|25.03|22.64|25.06|22.67|24.92|22.55|0
1656042300000|2022-06-24 03:45:00|25.04|22.65|25.11|22.72|25.13|22.74|25.02|22.64|0
1656042600000|2022-06-24 03:50:00|25.09|22.7|25.01|22.63|25.11|22.72|24.98|22.6|0
1656042900000|2022-06-24 03:55:00|25.03|22.65|25.07|22.68|25.12|22.73|25|22.62|0
1656043200000|2022-06-24 04:00:00|25.08|22.69|24.82|22.45|25.11|22.72|24.78|22.42|0
1656043500000|2022-06-24 04:05:00|24.83|22.46|24.76|22.4|24.84|22.47|24.72|22.37|0
1656043800000|2022-06-24 04:10:00|24.77|22.41|24.76|22.4|24.82|22.45|24.65|22.3|0
1656044100000|2022-06-24 04:15:00|24.74|22.38|24.28|21.97|24.74|22.38|24.26|21.95|0
1656044400000|2022-06-24 04:20:00|24.29|21.98|23.98|21.69|24.32|22|23.92|21.64|0
1656044700000|2022-06-24 04:25:00|24|21.71|24.16|21.86|24.17|21.87|23.98|21.69|0
1656045000000|2022-06-24 04:30:00|24.15|21.85|24.02|21.73|24.17|21.87|24.01|21.72|0
1656045300000|2022-06-24 04:35:00|24.01|21.72|24.12|21.82|24.14|21.84|23.97|21.69|0
1656045600000|2022-06-24 04:40:00|24.14|21.84|24.14|21.84|24.2|21.89|24.12|21.82|0
1656045900000|2022-06-24 04:45:00|24.13|21.83|24.16|21.86|24.19|21.89|24.12|21.82|0
1656046200000|2022-06-24 04:50:00|24.19|21.89|24.1|21.8|24.21|21.9|24.08|21.79|0
1656046500000|2022-06-24 04:55:00|24.09|21.79|24.08|21.78|24.12|21.82|23.96|21.67|0
1656046800000|2022-06-24 05:00:00|24.06|21.77|24.1|21.81|24.3|21.99|23.98|21.7|0
1656047100000|2022-06-24 05:05:00|24.07|21.78|24.16|21.86|24.16|21.86|23.81|21.54|0
1656047400000|2022-06-24 05:10:00|24.13|21.83|24.15|21.85|24.22|21.91|24.04|21.75|0
1656047700000|2022-06-24 05:15:00|24.14|21.86|24.13|21.84|24.2|21.9|24.09|21.79|0
1656048000000|2022-06-24 05:20:00|24.12|21.83|24.16|21.86|24.21|21.9|23.98|21.7|0
1656048300000|2022-06-24 05:25:00|24.18|21.88|23.88|21.6|24.29|21.98|23.86|21.59|0
1656048600000|2022-06-24 05:30:00|23.89|21.61|23.93|21.65|23.99|21.7|23.88|21.6|0
1656048900000|2022-06-24 05:35:00|23.91|21.64|24.24|21.93|24.42|22.09|23.89|21.62|0
1656049200000|2022-06-24 05:40:00|24.18|21.88|24.15|21.85|24.23|21.92|24.14|21.84|0
1656049500000|2022-06-24 05:45:00|24.19|21.89|24.24|21.93|24.27|21.95|24.15|21.85|0
1656049800000|2022-06-24 05:50:00|24.25|21.94|24.3|21.99|24.43|22.11|24.25|21.94|0
1656050100000|2022-06-24 05:55:00|24.28|21.97|24.49|22.15|24.58|22.24|24.27|21.96|0
1656050400000|2022-06-24 06:00:00|24.5|22.17|24.63|22.29|24.75|22.39|24.5|22.17|0
1656050700000|2022-06-24 06:05:00|24.62|22.27|24.82|22.46|24.84|22.48|24.52|22.19|0
1656051000000|2022-06-24 06:10:00|24.85|22.48|24.6|22.26|24.86|22.49|24.56|22.22|0
1656051300000|2022-06-24 06:15:00|24.59|22.25|24.66|22.31|24.79|22.43|24.54|22.2|0
1656051600000|2022-06-24 06:20:00|24.67|22.32|24.6|22.26|24.79|22.43|24.55|22.21|0
1656051900000|2022-06-24 06:25:00|24.65|22.3|24.72|22.37|24.78|22.42|24.63|22.28|0
1656052200000|2022-06-24 06:30:00|24.74|22.38|24.91|22.54|24.97|22.59|24.62|22.28|0
1656052500000|2022-06-24 06:35:00|24.92|22.55|24.85|22.48|25|22.62|24.84|22.47|0
1656052800000|2022-06-24 06:40:00|24.84|22.47|24.85|22.48|24.91|22.54|24.73|22.38|0
1656053100000|2022-06-24 06:45:00|24.86|22.49|24.86|22.5|24.94|22.57|24.81|22.44|0
1656053400000|2022-06-24 06:50:00|24.87|22.51|24.92|22.55|24.94|22.56|24.83|22.46|0
1656053700000|2022-06-24 06:55:00|24.93|22.57|25.07|22.68|25.11|22.72|24.93|22.56|0
1656054000000|2022-06-24 07:00:00|25.05|22.67|25.31|22.9|26.29|23.78|25.05|22.67|0
1656054300000|2022-06-24 07:05:00|25.29|22.91|24.98|22.6|25.38|22.98|24.88|22.51|0
1656054600000|2022-06-24 07:10:00|24.95|22.58|25.16|22.77|25.2|22.8|24.88|22.51|0
1656054900000|2022-06-24 07:15:00|25.13|22.73|25.61|23.21|25.75|23.35|25.07|22.68|0
1656055200000|2022-06-24 07:20:00|25.62|23.22|25.67|23.27|25.7|23.3|25.48|23.08|0
1656055500000|2022-06-24 07:25:00|25.64|23.24|25.44|23.04|25.7|23.3|25.42|23.02|0
1656055800000|2022-06-24 07:30:00|25.45|23.05|25.2|22.8|25.47|23.07|25.14|22.74|0
1656056100000|2022-06-24 07:35:00|25.21|22.81|25.15|22.76|25.38|22.98|25.1|22.71|0
1656056400000|2022-06-24 07:40:00|25.17|22.77|25|22.62|25.26|22.86|24.96|22.58|0
1656056700000|2022-06-24 07:45:00|25.02|22.63|25.03|22.65|25.15|22.76|24.96|22.58|0
1656057000000|2022-06-24 07:50:00|25.04|22.66|25.03|22.65|25.05|22.66|24.82|22.46|0
1656057300000|2022-06-24 07:55:00|25.01|22.63|25.09|22.7|25.13|22.73|24.88|22.51|0
1656057600000|2022-06-24 08:00:00|25.01|22.63|25.12|22.73|25.22|22.82|24.84|22.47|0
1656057900000|2022-06-24 08:05:00|25.14|22.75|25.29|22.89|25.31|22.91|25.1|22.71|0
1656058200000|2022-06-24 08:10:00|25.28|22.88|25.41|23.01|25.47|23.07|25.18|22.78|0
1656058500000|2022-06-24 08:15:00|25.45|23.05|25.21|22.81|25.45|23.05|25.16|22.76|0
1656058800000|2022-06-24 08:20:00|25.22|22.82|25.52|23.12|25.67|23.27|25.17|22.77|0
1656059100000|2022-06-24 08:25:00|25.51|23.11|25.23|22.83|25.6|23.2|25.23|22.83|0
1656059400000|2022-06-24 08:30:00|25.25|22.85|25.12|22.73|25.38|22.98|25.11|22.72|0
1656059700000|2022-06-24 08:35:00|25.11|22.72|25.07|22.68|25.22|22.82|24.99|22.61|0
1656060000000|2022-06-24 08:40:00|25.1|22.71|25.03|22.65|25.15|22.75|24.98|22.6|0
1656060300000|2022-06-24 08:45:00|25.02|22.64|25.18|22.78|25.18|22.78|24.97|22.59|0
1656060600000|2022-06-24 08:50:00|25.2|22.8|25.15|22.76|25.33|22.93|25.08|22.7|0
1656060900000|2022-06-24 08:55:00|25.14|22.75|25.07|22.68|25.18|22.78|24.97|22.59|0
1656061200000|2022-06-24 09:00:00|25.08|22.69|25.17|22.77|25.23|22.83|25.04|22.66|0
1656061500000|2022-06-24 09:05:00|25.16|22.76|24.96|22.59|25.26|22.86|24.96|22.59|0
1656061800000|2022-06-24 09:10:00|24.99|22.61|24.88|22.51|25.01|22.63|24.81|22.45|0
1656062100000|2022-06-24 09:15:00|24.87|22.5|24.87|22.5|24.96|22.58|24.82|22.45|0
1656062400000|2022-06-24 09:20:00|24.88|22.51|24.89|22.52|24.94|22.56|24.82|22.46|0
1656062700000|2022-06-24 09:25:00|24.88|22.51|25.09|22.7|25.17|22.77|24.88|22.51|0
1656063000000|2022-06-24 09:30:00|25.08|22.69|24.71|22.35|25.18|22.79|24.71|22.35|0
1656063300000|2022-06-24 09:35:00|24.72|22.36|24.92|22.55|24.93|22.56|24.67|22.32|0
1656063600000|2022-06-24 09:40:00|24.91|22.54|24.7|22.35|24.94|22.57|24.68|22.33|0
1656063900000|2022-06-24 09:45:00|24.71|22.36|24.7|22.35|24.73|22.37|24.57|22.23|0
1656064200000|2022-06-24 09:50:00|24.71|22.36|24.65|22.3|24.83|22.47|24.62|22.28|0
1656064500000|2022-06-24 09:55:00|24.64|22.29|24.43|22.1|24.73|22.38|24.41|22.09|0
1656064800000|2022-06-24 10:00:00|24.41|22.09|24.24|21.93|24.47|22.14|24.2|21.9|0
1656065100000|2022-06-24 10:05:00|24.26|21.95|24.15|21.85|24.47|22.14|24.13|21.83|0
1656065400000|2022-06-24 10:10:00|24.13|21.83|24.22|21.91|24.28|21.96|24.13|21.83|0
1656065700000|2022-06-24 10:15:00|24.24|21.93|24.29|21.98|24.8|22.44|24.18|21.88|0
1656066000000|2022-06-24 10:20:00|24.27|21.96|24.11|21.81|24.33|22.01|23.52|21.28|0
1656066300000|2022-06-24 10:25:00|24.12|21.82|24.1|21.8|24.16|21.86|24.06|21.77|0
1656066600000|2022-06-24 10:30:00|24.12|21.82|23.85|21.58|24.15|21.85|23.85|21.58|0
1656066900000|2022-06-24 10:35:00|23.93|21.65|24|21.71|24.06|21.77|23.9|21.62|0
1656067200000|2022-06-24 10:40:00|24.02|21.73|24.09|21.8|24.15|21.85|24|21.71|0
1656067500000|2022-06-24 10:45:00|24.11|21.81|24.07|21.78|24.13|21.83|24.01|21.72|0
1656067800000|2022-06-24 10:50:00|24.06|21.77|24.12|21.83|24.23|21.92|24.02|21.74|0
1656068100000|2022-06-24 10:55:00|24.14|21.84|24.14|21.84|24.31|22|24.09|21.79|0
1656068400000|2022-06-24 11:00:00|24.18|21.88|24.21|21.91|24.25|21.94|24.1|21.81|0
1656068700000|2022-06-24 11:05:00|24.23|21.92|24.19|21.89|24.27|21.96|24.19|21.89|0
1656069000000|2022-06-24 11:10:00|24.21|21.91|24.07|21.78|24.26|21.95|24.06|21.77|0
1656069300000|2022-06-24 11:15:00|24.08|21.79|24|21.72|24.15|21.85|24|21.72|0
1656069600000|2022-06-24 11:20:00|23.99|21.71|24|21.71|24.1|21.8|23.96|21.68|0
1656069900000|2022-06-24 11:25:00|24.03|21.74|23.91|21.63|24.13|21.83|23.91|21.63|0
1656070200000|2022-06-24 11:30:00|23.89|21.61|23.81|21.54|23.96|21.68|23.74|21.48|0
1656070500000|2022-06-24 11:35:00|23.83|21.56|24.09|21.79|24.09|21.79|23.81|21.54|0
1656070800000|2022-06-24 11:40:00|24.11|21.81|24.24|21.93|24.24|21.93|24.05|21.76|0
1656071100000|2022-06-24 11:45:00|24.25|21.94|24.46|22.13|24.5|22.16|24.2|21.89|0
1656071400000|2022-06-24 11:50:00|24.44|22.11|24.31|21.99|24.48|22.15|24.3|21.98|0
1656071700000|2022-06-24 11:55:00|24.32|22|24.32|22.01|24.36|22.04|24.22|21.91|0
1656072000000|2022-06-24 12:00:00|24.3|21.99|24.19|21.89|24.44|22.11|24.15|21.85|0
1656072300000|2022-06-24 12:05:00|24.22|21.91|24.08|21.78|24.32|22|23.99|21.71|0
1656072600000|2022-06-24 12:10:00|24.09|21.79|24.05|21.76|24.09|21.8|24|21.71|0
1656072900000|2022-06-24 12:15:00|24.04|21.75|24.02|21.73|24.13|21.83|23.98|21.69|0
1656073200000|2022-06-24 12:20:00|24|21.71|24.24|21.93|24.28|21.96|23.92|21.64|0
1656073500000|2022-06-24 12:25:00|24.22|21.91|24.28|21.97|24.3|21.99|24.11|21.81|0
1656073800000|2022-06-24 12:30:00|24.29|21.98|24.2|21.89|24.33|22.01|23.99|21.71|0
1656074100000|2022-06-24 12:35:00|24.17|21.87|24.1|21.8|24.19|21.89|24.03|21.74|0
1656074400000|2022-06-24 12:40:00|24.12|21.82|23.97|21.68|24.12|21.82|23.93|21.65|0
1656074700000|2022-06-24 12:45:00|23.95|21.67|24.1|21.8|24.25|21.94|23.95|21.67|0
1656075000000|2022-06-24 12:50:00|24.11|21.82|24.26|21.95|24.28|21.97|24.11|21.82|0
1656075300000|2022-06-24 12:55:00|24.24|21.93|24.22|21.92|24.32|22|24.17|21.87|0
1656075600000|2022-06-24 13:00:00|24.26|21.95|24.05|21.76|24.28|21.97|24.03|21.75|0
1656075900000|2022-06-24 13:05:00|24.03|21.75|23.9|21.63|24.11|21.81|23.86|21.58|0
1656076200000|2022-06-24 13:10:00|23.88|21.61|23.96|21.67|24.03|21.74|23.88|21.61|0
1656076500000|2022-06-24 13:15:00|23.94|21.66|23.84|21.57|24.01|21.72|23.79|21.52|0
1656076800000|2022-06-24 13:20:00|23.82|21.55|23.69|21.44|23.88|21.6|23.66|21.4|0
1656077100000|2022-06-24 13:25:00|23.68|21.43|23.76|21.5|23.93|21.65|23.62|21.37|0
1656077400000|2022-06-24 13:30:00|23.66|21.49|22.87|20.69|23.76|21.5|22.87|20.69|0
1656077700000|2022-06-24 13:35:00|22.84|20.66|23.6|21.35|23.86|21.58|22.84|20.66|0
1656078000000|2022-06-24 13:40:00|23.58|21.33|23.34|21.12|23.71|21.45|22.83|20.66|0
1656078300000|2022-06-24 13:45:00|23.33|21.11|22.56|20.41|23.39|21.17|22.56|20.41|0
1656078600000|2022-06-24 13:50:00|22.58|20.43|22.58|20.43|22.98|20.79|22.45|20.32|0
1656078900000|2022-06-24 13:55:00|22.6|20.45|22.74|20.57|22.9|20.72|22.55|20.4|0
1656079200000|2022-06-24 14:00:00|22.28|20.16|21.74|19.67|22.28|20.16|21.28|19.26|0
1656079500000|2022-06-24 14:05:00|21.71|19.65|20.88|18.89|21.75|19.68|20.78|18.8|0
1656079800000|2022-06-24 14:10:00|20.84|18.86|21.49|19.44|21.6|19.55|20.83|18.84|0
1656080100000|2022-06-24 14:15:00|21.5|19.46|21.46|19.42|21.68|19.61|21.3|19.27|0
1656080400000|2022-06-24 14:20:00|21.48|19.43|21.29|19.26|21.68|19.62|21.08|19.07|0
1656080700000|2022-06-24 14:25:00|21.26|19.23|21.49|19.44|21.65|19.59|21.26|19.23|0
1656081000000|2022-06-24 14:30:00|21.42|19.38|21.5|19.45|21.63|19.57|21.34|19.31|0
1656081300000|2022-06-24 14:35:00|21.47|19.42|21.73|19.66|21.83|19.75|21.4|19.36|0
1656081600000|2022-06-24 14:40:00|21.78|19.71|21.88|19.8|22.03|19.94|21.71|19.65|0
1656081900000|2022-06-24 14:45:00|21.86|19.78|21.51|19.46|22.03|19.93|21.41|19.37|0
1656082200000|2022-06-24 14:50:00|21.46|19.42|21.54|19.49|21.69|19.63|21.45|19.4|0
1656082500000|2022-06-24 14:55:00|21.53|19.48|21.49|19.44|21.69|19.63|21.28|19.25|0
1656082800000|2022-06-24 15:00:00|21.46|19.41|21.08|19.07|21.51|19.46|21.06|19.06|0
1656083100000|2022-06-24 15:05:00|21.1|19.09|21.18|19.16|21.32|19.29|21.05|19.04|0
1656083400000|2022-06-24 15:10:00|21.14|19.13|21.45|19.41|21.45|19.41|21.13|19.11|0
1656083700000|2022-06-24 15:15:00|21.49|19.44|21.74|19.67|21.84|19.76|21.45|19.41|0
1656084000000|2022-06-24 15:20:00|21.75|19.68|21.57|19.51|21.77|19.69|21.48|19.44|0
1656084300000|2022-06-24 15:25:00|21.55|19.5|21.2|19.18|21.58|19.53|21.18|19.17|0
1656084600000|2022-06-24 15:30:00|21.22|19.2|21.36|19.33|21.36|19.33|21.18|19.17|0
1656084900000|2022-06-24 15:35:00|21.4|19.36|20.76|18.79|21.45|19.4|20.75|18.77|0
1656085200000|2022-06-24 15:40:00|20.81|18.83|20.76|18.79|20.86|18.87|20.68|18.71|0
1656085500000|2022-06-24 15:45:00|20.78|18.8|20.94|18.94|20.97|18.98|20.78|18.8|0
1656085800000|2022-06-24 15:50:00|20.92|18.93|20.74|18.77|21|19|20.65|18.68|0
1656086100000|2022-06-24 15:55:00|20.73|18.75|20.76|18.78|20.97|18.97|20.71|18.74|0
1656086400000|2022-06-24 16:00:00|20.74|18.77|20.56|18.6|20.84|18.85|20.5|18.55|0
1656086700000|2022-06-24 16:05:00|20.79|18.81|20.36|18.42|20.8|18.82|20.24|18.31|0
1656087000000|2022-06-24 16:10:00|20.35|18.41|20.33|18.39|20.36|18.42|20.28|18.35|0
1656087300000|2022-06-24 16:15:00|20.3|18.36|20.48|18.53|20.58|18.62|20.26|18.33|0
1656087600000|2022-06-24 16:20:00|20.47|18.52|20.66|18.69|20.82|18.84|20.45|18.5|0
1656087900000|2022-06-24 16:25:00|20.62|18.66|20.78|18.8|20.83|18.85|20.61|18.65|0
1656088200000|2022-06-24 16:30:00|20.77|18.79|20.75|18.77|20.9|18.91|20.62|18.66|0
1656088500000|2022-06-24 16:35:00|20.77|18.79|20.6|18.64|20.8|18.82|20.59|18.63|0
1656088800000|2022-06-24 16:40:00|20.59|18.63|20.34|18.41|20.63|18.67|20.31|18.38|0
1656089100000|2022-06-24 16:45:00|20.36|18.42|20.55|18.59|20.66|18.7|20.36|18.42|0
1656089400000|2022-06-24 16:50:00|20.52|18.56|20.4|18.46|20.58|18.62|20.4|18.46|0
1656089700000|2022-06-24 16:55:00|20.39|18.45|20.34|18.4|20.45|18.5|20.29|18.36|0
1656090000000|2022-06-24 17:00:00|20.36|18.42|20.23|18.3|20.43|18.49|20.13|18.21|0
1656090300000|2022-06-24 17:05:00|20.21|18.29|20.26|18.33|20.37|18.43|20.18|18.26|0
1656090600000|2022-06-24 17:10:00|20.24|18.31|20.1|18.18|20.24|18.31|20.1|18.18|0
1656090900000|2022-06-24 17:15:00|20.11|18.2|19.82|17.93|20.55|18.59|19.63|17.76|0
1656091200000|2022-06-24 17:20:00|19.81|17.92|19.8|17.92|19.9|18|19.73|17.85|0
1656091500000|2022-06-24 17:25:00|19.82|17.93|19.8|17.92|19.9|18|19.74|17.86|0
1656091800000|2022-06-24 17:30:00|19.79|17.9|19.77|17.89|19.93|18.03|19.71|17.83|0
1656092100000|2022-06-24 17:35:00|19.75|17.87|19.86|17.97|19.94|18.04|19.75|17.87|0
1656092400000|2022-06-24 17:40:00|19.89|18|19.72|17.84|19.95|18.05|19.67|17.8|0
1656092700000|2022-06-24 17:45:00|19.73|17.85|19.59|17.73|19.83|17.94|19.55|17.69|0
1656093000000|2022-06-24 17:50:00|19.58|17.71|19.72|17.84|19.73|17.85|19.48|17.63|0
1656093300000|2022-06-24 17:55:00|19.75|17.87|19.53|17.67|19.78|17.9|19.5|17.64|0
1656093600000|2022-06-24 18:00:00|19.52|17.66|19.53|17.67|19.58|17.71|19.39|17.54|0
1656093900000|2022-06-24 18:05:00|19.51|17.66|19.57|17.71|19.65|17.78|19.45|17.6|0
1656094200000|2022-06-24 18:10:00|19.56|17.7|19.43|17.58|19.56|17.7|19.34|17.5|0
1656094500000|2022-06-24 18:15:00|19.42|17.57|19.37|17.52|19.49|17.64|19.31|17.47|0
1656094800000|2022-06-24 18:20:00|19.35|17.51|19.43|17.58|19.52|17.66|19.34|17.5|0
1656095100000|2022-06-24 18:25:00|19.44|17.59|19.3|17.47|19.46|17.61|19.23|17.4|0
1656095400000|2022-06-24 18:30:00|19.29|17.45|19.15|17.33|19.32|17.48|19.12|17.3|0
1656095700000|2022-06-24 18:35:00|19.16|17.34|19.29|17.45|19.29|17.45|19.09|17.27|0
1656096000000|2022-06-24 18:40:00|19.3|17.46|19.41|17.56|19.44|17.59|19.15|17.32|0
1656096300000|2022-06-24 18:45:00|19.39|17.54|19.2|17.38|19.42|17.57|19.12|17.3|0
1656096600000|2022-06-24 18:50:00|19.22|17.39|19.22|17.39|19.3|17.46|19.2|17.37|0
1656096900000|2022-06-24 18:55:00|19.2|17.37|19.38|17.54|19.51|17.65|19.2|17.37|0
1656097200000|2022-06-24 19:00:00|19.35|17.51|19.6|17.73|19.67|17.8|19.35|17.51|0
1656097500000|2022-06-24 19:05:00|19.63|17.76|19.66|17.78|19.7|17.83|19.56|17.7|0
1656097800000|2022-06-24 19:10:00|19.69|17.81|19.59|17.73|19.73|17.85|19.59|17.73|0
1656098100000|2022-06-24 19:15:00|19.56|17.7|19.54|17.68|19.61|17.74|19.48|17.63|0
1656098400000|2022-06-24 19:20:00|19.53|17.67|20.19|18.26|20.23|18.31|19.47|17.61|0
1656098700000|2022-06-24 19:25:00|20.17|18.25|20.18|18.26|20.34|18.4|20.15|18.23|0
1656099000000|2022-06-24 19:30:00|20.2|18.28|20.11|18.19|20.2|18.28|19.92|18.02|0
1656099300000|2022-06-24 19:35:00|20.09|18.18|19.85|17.96|20.17|18.25|19.85|17.96|0
1656099600000|2022-06-24 19:40:00|19.84|17.95|19.68|17.81|19.87|17.98|19.68|17.81|0
1656099900000|2022-06-24 19:45:00|19.71|17.84|20|18.1|20|18.1|19.61|17.74|0
1656100200000|2022-06-24 19:50:00|19.93|18.03|20.21|17.33|20.3|18.04|19.63|17.2|0
1656100500000|2022-06-24 19:55:00|20.2|17.32|19.85|16.97|20.43|17.55|19.85|16.97|0
1656100800000|2022-06-24 20:00:00|19.82|16.94|19.72|17.84|20.46|17.87|19.49|16.88|0
1656101100000|2022-06-24 20:05:00|19.74|17.86|19.61|17.74|19.74|17.86|19.46|17.61|0
1656101400000|2022-06-24 20:10:00|19.63|17.76|19.69|17.81|19.75|17.87|19.57|17.7|0
1656313500000|2022-06-27 07:05:00|18.26|16.52|17.96|16.25|18.35|16.6|17.94|16.24|0
1656313800000|2022-06-27 07:10:00|17.98|16.27|17.98|16.27|18.08|16.36|17.87|16.16|0
1656314100000|2022-06-27 07:15:00|17.97|16.26|17.94|16.23|17.97|16.26|17.65|15.97|0
1656314400000|2022-06-27 07:20:00|17.92|16.21|17.64|15.96|17.93|16.22|17.61|15.94|0
1656314700000|2022-06-27 07:25:00|17.65|15.97|17.34|15.69|17.69|16.01|17.26|15.62|0
1656315000000|2022-06-27 07:30:00|17.31|15.66|16.94|15.33|17.38|15.73|16.94|15.33|0
1656315300000|2022-06-27 07:35:00|16.92|15.31|16.83|15.23|16.96|15.34|16.75|15.16|0
1656315600000|2022-06-27 07:40:00|16.86|15.26|17.18|15.54|17.19|15.55|16.83|15.23|0
1656315900000|2022-06-27 07:45:00|17.19|15.55|17.01|15.39|17.19|15.55|17|15.38|0
1656316200000|2022-06-27 07:50:00|17.02|15.4|16.86|15.25|17.02|15.4|16.8|15.2|0
1656316500000|2022-06-27 07:55:00|16.84|15.23|17.36|15.71|17.78|16.09|16.78|15.18|0
1656316800000|2022-06-27 08:00:00|17.37|15.72|17.37|15.72|17.48|15.82|17.25|15.61|0
1656317100000|2022-06-27 08:05:00|17.39|15.74|17.41|15.75|17.41|15.75|17.19|15.56|0
1656317400000|2022-06-27 08:10:00|17.42|15.76|17.25|15.61|17.45|15.79|17.25|15.61|0
1656317700000|2022-06-27 08:15:00|17.26|15.62|17.3|15.65|17.3|15.65|17.23|15.59|0
1656318000000|2022-06-27 08:20:00|17.29|15.64|17.41|15.75|17.41|15.76|17.26|15.61|0
1656318300000|2022-06-27 08:25:00|17.39|15.74|17.37|15.72|17.42|15.76|17.32|15.67|0
1656318600000|2022-06-27 08:30:00|17.38|15.71|17.44|15.78|17.48|15.81|17.35|15.7|0
1656318900000|2022-06-27 08:35:00|17.43|15.77|17.72|16.03|17.75|16.06|17.43|15.77|0
1656319200000|2022-06-27 08:40:00|17.71|16.02|17.7|16.02|17.79|16.1|17.65|15.97|0
1656319500000|2022-06-27 08:45:00|17.71|16.01|17.5|15.83|17.79|16.09|17.49|15.83|0
1656319800000|2022-06-27 08:50:00|17.49|15.82|17.69|16.01|17.69|16.01|17.45|15.79|0
1656320100000|2022-06-27 08:55:00|17.71|16.02|17.64|15.96|17.75|16.06|17.62|15.94|0
1656320400000|2022-06-27 09:00:00|17.65|15.97|17.68|15.99|17.68|15.99|17.61|15.93|0
1656320700000|2022-06-27 09:05:00|17.69|16.01|17.91|16.21|17.94|16.23|17.69|16.01|0
1656321000000|2022-06-27 09:10:00|17.9|16.19|17.69|16|17.9|16.19|17.58|15.9|0
1656321300000|2022-06-27 09:15:00|17.7|16.01|17.64|15.96|17.76|16.07|17.62|15.94|0
1656321600000|2022-06-27 09:20:00|17.63|15.95|17.61|15.93|17.65|15.97|17.51|15.84|0
1656321900000|2022-06-27 09:25:00|17.6|15.92|17.53|15.86|17.7|16.01|17.52|15.85|0
1656322200000|2022-06-27 09:30:00|17.56|15.88|17.65|15.97|17.65|15.97|17.49|15.82|0
1656322500000|2022-06-27 09:35:00|17.61|15.93|17.69|16.01|17.76|16.07|17.6|15.93|0
1656322800000|2022-06-27 09:40:00|17.68|15.99|17.63|15.96|17.78|16.08|17.62|15.94|0
1656323100000|2022-06-27 09:45:00|17.64|15.97|17.59|15.92|17.65|15.97|17.54|15.87|0
1656323400000|2022-06-27 09:50:00|17.6|15.93|17.71|16.03|17.71|16.03|17.56|15.89|0
1656323700000|2022-06-27 09:55:00|17.7|16.02|17.69|16|17.71|16.03|17.62|15.94|0
1656324000000|2022-06-27 10:00:00|17.67|15.99|17.69|16.01|17.79|16.1|17.62|15.94|0
1656324300000|2022-06-27 10:05:00|17.68|16|17.85|16.15|17.85|16.15|17.58|15.91|0
1656324600000|2022-06-27 10:10:00|17.84|16.14|17.93|16.23|17.93|16.23|17.82|16.12|0
1656324900000|2022-06-27 10:15:00|17.92|16.21|17.74|16.05|17.92|16.21|17.73|16.05|0
1656325200000|2022-06-27 10:20:00|17.73|16.06|17.83|16.13|17.83|16.13|17.72|16.03|0
1656325500000|2022-06-27 10:25:00|17.82|16.14|18.09|16.37|18.11|16.39|17.8|16.1|0
1656325800000|2022-06-27 10:30:00|18.1|16.38|17.91|16.2|18.13|16.4|17.67|15.99|0
1656326100000|2022-06-27 10:35:00|17.92|16.22|18.08|16.36|18.09|16.37|17.9|16.2|0
1656326400000|2022-06-27 10:40:00|18.06|16.34|17.95|16.24|18.18|16.45|17.93|16.22|0
1656326700000|2022-06-27 10:45:00|17.98|16.26|17.85|16.15|18.11|16.39|17.83|16.13|0
1656327000000|2022-06-27 10:50:00|17.87|16.17|17.79|16.09|17.9|16.19|17.78|16.08|0
1656327300000|2022-06-27 10:55:00|17.8|16.11|17.63|15.95|17.82|16.12|17.61|15.93|0
1656327600000|2022-06-27 11:00:00|17.62|15.94|17.57|15.9|17.68|16|17.56|15.89|0
1656327900000|2022-06-27 11:05:00|17.59|15.91|17.46|15.8|17.62|15.94|17.45|15.79|0
1656328200000|2022-06-27 11:10:00|17.45|15.79|17.4|15.75|17.48|15.81|17.39|15.73|0
1656328500000|2022-06-27 11:15:00|17.39|15.73|17.36|15.71|17.46|15.8|17.35|15.7|0
1656328800000|2022-06-27 11:20:00|17.38|15.72|17.4|15.74|17.4|15.75|17.36|15.71|0
1656329100000|2022-06-27 11:25:00|17.39|15.73|17.54|15.87|17.58|15.91|17.39|15.73|0
1656329400000|2022-06-27 11:30:00|17.55|15.86|17.32|15.67|17.55|15.87|17.32|15.67|0
1656329700000|2022-06-27 11:35:00|17.33|15.68|17.35|15.7|17.38|15.73|17.29|15.64|0
1656330000000|2022-06-27 11:40:00|17.34|15.69|17.33|15.68|17.38|15.73|17.3|15.65|0
1656330300000|2022-06-27 11:45:00|17.34|15.69|17.37|15.71|17.41|15.75|17.33|15.68|0
1656330600000|2022-06-27 11:50:00|17.34|15.69|18.5|16.74|18.5|16.74|17.34|15.69|0
1656330900000|2022-06-27 11:55:00|18.52|16.75|18.58|16.81|18.61|16.84|18.52|16.75|0
1656331200000|2022-06-27 12:00:00|18.57|16.8|18.54|16.78|18.6|16.83|18.5|16.74|0
1656331500000|2022-06-27 12:05:00|18.53|16.76|18.67|16.89|18.7|16.92|18.51|16.75|0
1656331800000|2022-06-27 12:10:00|18.69|16.91|18.67|16.89|18.82|17.02|18.57|16.8|0
1656332100000|2022-06-27 12:15:00|18.61|16.84|18.64|16.86|18.78|17|18.5|16.73|0
1656332400000|2022-06-27 12:20:00|18.62|16.85|18.74|16.95|18.75|16.97|18.61|16.84|0
1656332700000|2022-06-27 12:25:00|18.71|16.93|19.09|17.27|19.09|17.27|18.67|16.89|0
1656333000000|2022-06-27 12:30:00|19.06|17.24|19.34|17.5|19.4|17.55|18.94|17.14|0
1656333300000|2022-06-27 12:35:00|19.36|17.51|19.13|17.31|19.37|17.53|19.13|17.31|0
1656333600000|2022-06-27 12:40:00|19.14|17.32|19.04|17.23|19.2|17.38|18.98|17.17|0
1656333900000|2022-06-27 12:45:00|19.01|17.2|18.91|17.11|19.16|17.33|18.84|17.05|0
1656334200000|2022-06-27 12:50:00|18.92|17.12|19.12|17.3|19.13|17.31|18.85|17.05|0
1656334500000|2022-06-27 12:55:00|19.11|17.29|18.99|17.18|19.11|17.29|18.96|17.16|0
1656334800000|2022-06-27 13:00:00|18.96|17.16|18.81|17.02|18.99|17.18|18.77|16.98|0
1656335100000|2022-06-27 13:05:00|18.83|17.04|18.9|17.1|18.9|17.1|18.78|16.99|0
1656335400000|2022-06-27 13:10:00|18.92|17.11|18.75|16.97|18.97|17.17|18.74|16.95|0
1656335700000|2022-06-27 13:15:00|18.74|16.95|18.78|16.99|18.89|17.09|18.71|16.93|0
1656336000000|2022-06-27 13:20:00|18.79|17|18.7|16.92|18.81|17.02|18.6|16.83|0
1656336300000|2022-06-27 13:25:00|18.68|16.9|18.54|16.78|18.72|16.94|18.53|16.76|0
1656336600000|2022-06-27 13:30:00|18.6|16.83|19.21|17.38|19.26|17.43|18.43|16.67|0
1656336900000|2022-06-27 13:35:00|19.31|17.47|19.07|17.25|19.66|17.78|18.58|16.81|0
1656337200000|2022-06-27 13:40:00|19.08|17.27|19.59|17.72|19.7|17.83|19.05|17.24|0
1656337500000|2022-06-27 13:45:00|19.63|17.76|19.81|17.92|20.06|18.15|19.34|17.5|0
1656337800000|2022-06-27 13:50:00|19.84|17.95|19.04|17.22|19.94|18.04|19.01|17.2|0
1656338100000|2022-06-27 13:55:00|19.08|17.26|19.47|17.62|19.57|17.7|19.07|17.25|0
1656338400000|2022-06-27 14:00:00|19.48|17.63|18.54|16.78|19.48|17.63|18.43|16.67|0
1656338700000|2022-06-27 14:05:00|18.5|16.74|19.03|17.21|19.25|17.42|18.47|16.71|0
1656339000000|2022-06-27 14:10:00|19|17.19|18.96|17.15|19.19|17.37|18.74|16.96|0
1656339300000|2022-06-27 14:15:00|18.98|17.17|18.84|17.05|19.27|17.43|18.64|16.86|0
1656339600000|2022-06-27 14:20:00|18.83|17.04|18.87|17.08|19.08|17.27|18.43|16.68|0
1656339900000|2022-06-27 14:25:00|18.92|17.12|19.07|17.25|19.22|17.39|18.83|17.03|0
1656340200000|2022-06-27 14:30:00|19.17|17.35|18.94|17.14|19.22|17.39|18.63|16.86|0
1656340500000|2022-06-27 14:35:00|18.82|17.03|18.89|17.09|19.2|17.37|18.79|17|0
1656340800000|2022-06-27 14:40:00|18.91|17.11|18.52|16.76|19.04|17.23|18.51|16.75|0
1656341100000|2022-06-27 14:45:00|18.55|16.79|18.36|16.61|18.82|17.03|18.35|16.6|0
1656341400000|2022-06-27 14:50:00|18.33|16.59|17.83|16.13|18.66|16.88|17.8|16.11|0
1656341700000|2022-06-27 14:55:00|17.82|16.12|17.79|16.09|17.85|16.15|17.52|15.85|0
1656342000000|2022-06-27 15:00:00|17.76|16.07|17.96|16.25|18.04|16.32|17.67|15.99|0
1656342300000|2022-06-27 15:05:00|17.97|16.26|18.14|16.41|18.18|16.45|17.87|16.17|0
1656342600000|2022-06-27 15:10:00|18.2|16.47|17.98|16.26|18.26|16.52|17.88|16.17|0
1656342900000|2022-06-27 15:15:00|18|16.29|17.7|16.02|18.08|16.35|17.67|15.99|0
1656343200000|2022-06-27 15:20:00|17.72|16.03|17.45|15.79|17.79|16.09|17.28|15.64|0
1656343500000|2022-06-27 15:25:00|17.57|15.89|17.56|15.89|17.57|15.89|17.44|15.78|0
1656343800000|2022-06-27 15:30:00|17.54|15.87|17.83|16.13|17.86|16.16|17.54|15.87|0
1656344100000|2022-06-27 15:35:00|17.89|16.18|17.81|16.12|18.04|16.33|17.79|16.09|0
1656344400000|2022-06-27 15:40:00|17.8|16.11|17.56|15.89|17.85|16.15|17.49|15.82|0
1656344700000|2022-06-27 15:45:00|17.55|15.87|17.64|15.96|17.73|16.04|17.42|15.76|0
1656345000000|2022-06-27 15:50:00|17.67|15.99|17.81|16.11|17.85|16.15|17.64|15.96|0
1656345300000|2022-06-27 15:55:00|17.82|16.13|17.71|16.02|17.94|16.23|17.65|15.97|0
1656345600000|2022-06-27 16:00:00|17.75|16.06|18.11|16.38|18.22|16.49|17.64|15.96|0
1656345900000|2022-06-27 16:05:00|18.06|16.34|18.09|16.37|18.28|16.54|18.03|16.32|0
1656346200000|2022-06-27 16:10:00|18.08|16.35|18.14|16.41|18.28|16.54|17.78|16.09|0
1656346500000|2022-06-27 16:15:00|18.15|16.43|17.97|16.26|18.34|16.6|17.95|16.24|0
1656346800000|2022-06-27 16:20:00|17.95|16.24|18.25|16.51|18.25|16.51|17.89|16.19|0
1656347100000|2022-06-27 16:25:00|18.27|16.53|17.48|15.81|18.58|16.81|17.44|15.78|0
1656347400000|2022-06-27 16:30:00|17.52|15.85|17.7|16.02|17.81|16.11|17.51|15.84|0
1656347700000|2022-06-27 16:35:00|17.78|16.08|17.5|15.84|17.82|16.12|17.45|15.79|0
1656348000000|2022-06-27 16:40:00|17.29|15.65|17.05|15.43|17.35|15.7|17.05|15.43|0
1656348300000|2022-06-27 16:45:00|17.02|15.4|17.02|15.4|17.23|15.59|16.97|15.35|0
1656348600000|2022-06-27 16:50:00|17.04|15.41|16.87|15.26|17.09|15.46|16.83|15.23|0
1656348900000|2022-06-27 16:55:00|16.84|15.24|16.9|15.29|17.12|15.49|16.81|15.21|0
1656349200000|2022-06-27 17:00:00|16.84|15.24|17.24|15.6|17.34|15.69|16.84|15.24|0
1656349500000|2022-06-27 17:05:00|17.26|15.61|17.28|15.63|17.52|15.85|17.26|15.61|0
1656349800000|2022-06-27 17:10:00|17.27|15.62|16.79|15.19|17.27|15.62|16.73|15.14|0
1656350100000|2022-06-27 17:15:00|16.8|15.2|16.74|15.15|16.97|15.35|16.66|15.08|0
1656350400000|2022-06-27 17:20:00|16.72|15.12|16.83|15.22|16.95|15.34|16.69|15.1|0
1656350700000|2022-06-27 17:25:00|16.78|15.19|16.95|15.33|17.02|15.4|16.78|15.19|0
1656351000000|2022-06-27 17:30:00|16.99|15.37|17.1|15.47|17.16|15.52|16.93|15.32|0
1656351300000|2022-06-27 17:35:00|17.11|15.48|17.06|15.44|17.23|15.59|17.01|15.39|0
1656351600000|2022-06-27 17:40:00|17.1|15.47|17.34|15.68|17.44|15.77|17.03|15.41|0
1656351900000|2022-06-27 17:45:00|17.35|15.7|17.42|15.76|17.59|15.92|17.31|15.66|0
1656352200000|2022-06-27 17:50:00|17.38|15.72|17.3|15.66|17.46|15.8|17.21|15.57|0
1656352500000|2022-06-27 17:55:00|17.28|15.63|17.42|15.76|17.43|15.77|17.26|15.62|0
1656352800000|2022-06-27 18:00:00|17.43|15.77|17.24|15.59|17.58|15.9|17.06|15.43|0
1656353100000|2022-06-27 18:05:00|17.22|15.58|17.38|15.72|17.49|15.82|17.19|15.56|0
1656353400000|2022-06-27 18:10:00|17.36|15.71|17.22|15.58|17.47|15.81|17.13|15.5|0
1656353700000|2022-06-27 18:15:00|17.19|15.55|16.92|15.31|17.2|15.56|16.92|15.31|0
1656354000000|2022-06-27 18:20:00|16.91|15.3|17.05|15.42|17.13|15.5|16.91|15.3|0
1656354300000|2022-06-27 18:25:00|17.07|15.45|17.03|15.41|17.1|15.47|16.89|15.28|0
1656354600000|2022-06-27 18:30:00|17.06|15.43|16.78|15.18|17.16|15.52|16.78|15.18|0
1656354900000|2022-06-27 18:35:00|16.77|15.17|16.65|15.07|16.86|15.26|16.6|15.02|0
1656355200000|2022-06-27 18:40:00|16.67|15.06|16.82|15.22|16.9|15.29|16.65|15.06|0
1656355500000|2022-06-27 18:45:00|16.83|15.23|16.72|15.13|16.97|15.35|16.66|15.08|0
1656355800000|2022-06-27 18:50:00|16.73|15.14|16.88|15.28|16.98|15.36|16.73|15.14|0
1656356100000|2022-06-27 18:55:00|16.87|15.26|17.02|15.4|17.05|15.43|16.77|15.17|0
1656356400000|2022-06-27 19:00:00|17.05|15.43|17.46|15.8|17.5|15.84|16.95|15.34|0
1656356700000|2022-06-27 19:05:00|17.47|15.81|17.14|15.51|17.65|15.97|17.09|15.46|0
1656357000000|2022-06-27 19:10:00|17.17|15.54|16.79|15.19|17.19|15.55|16.78|15.18|0
1656357300000|2022-06-27 19:15:00|16.82|15.22|16.74|15.14|16.89|15.28|16.67|15.08|0
1656357600000|2022-06-27 19:20:00|16.75|15.16|16.9|15.29|16.96|15.34|16.72|15.13|0
1656357900000|2022-06-27 19:25:00|16.92|15.3|16.86|15.25|16.98|15.37|16.68|15.09|0
1656358200000|2022-06-27 19:30:00|16.87|15.26|17.14|15.5|17.15|15.52|16.87|15.26|0
1656358500000|2022-06-27 19:35:00|17.12|15.49|17.36|15.71|17.48|15.81|17.12|15.49|0
1656358800000|2022-06-27 19:40:00|17.39|15.73|16.84|15.24|17.45|15.79|16.84|15.24|0
1656359100000|2022-06-27 19:45:00|16.85|15.25|16.92|15.31|17.1|15.47|16.66|15.07|0
1656359400000|2022-06-27 19:50:00|16.89|15.28|17.47|15.81|17.64|15.96|16.89|15.28|0
1656359700000|2022-06-27 19:55:00|17.44|15.78|16.95|15.33|17.47|15.81|16.95|15.33|0
1656360000000|2022-06-27 20:00:00|16.81|15.21|16.79|15.19|16.93|15.32|16.65|15.07|0
1656360300000|2022-06-27 20:05:00|16.78|15.2|16.69|15.1|16.87|15.27|16.69|15.1|0
1656360600000|2022-06-27 20:10:00|16.71|15.12|16.76|15.16|16.8|15.2|16.64|15.05|0
1656360900000|2022-06-27 20:15:00|16.72|15.12|16.68|15.08|16.72|15.12|16.63|15.03|0
1656361200000|2022-06-27 20:20:00|16.69|15.09|16.52|14.92|16.92|15.31|16.46|14.86|0
1656361500000|2022-06-27 20:25:00|16.5|14.9|16.63|15.03|16.63|15.03|16.49|14.89|0
1656361800000|2022-06-27 20:30:00|16.61|15.01|16.63|15.03|16.65|15.05|16.58|14.98|0
1656362100000|2022-06-27 20:35:00|16.64|15.04|16.6|15|16.64|15.04|16.53|14.93|0
1656362400000|2022-06-27 20:40:00|16.61|15.01|16.62|15.02|16.65|15.05|16.58|14.98|0
1656362700000|2022-06-27 20:45:00|16.61|15.01|16.55|14.95|16.61|15.01|16.52|14.92|0
1656363000000|2022-06-27 20:50:00|16.54|14.94|16.57|14.97|16.59|14.99|16.5|14.9|0
1656363300000|2022-06-27 20:55:00|16.58|14.98|16.58|14.98|16.59|14.99|16.54|14.94|0
1656363600000|2022-06-27 21:00:00|16.57|14.97|16.53|14.93|16.57|14.97|16.53|14.93|0
1656363900000|2022-06-27 21:05:00|16.52|14.92|16.51|14.91|16.53|14.93|16.51|14.91|0
1656364200000|2022-06-27 21:10:00|16.52|14.92|16.51|14.91|16.52|14.92|16.5|14.9|0
1656364500000|2022-06-27 21:15:00|16.52|14.92|16.52|14.92|16.52|14.92|16.5|14.9|0
1656364800000|2022-06-27 21:20:00|16.51|14.91|16.52|14.92|16.53|14.93|16.51|14.91|0
1656365100000|2022-06-27 21:25:00|16.53|14.93|16.52|14.92|16.53|14.93|16.52|14.92|0
1656365400000|2022-06-27 21:30:00|16.54|14.94|16.53|14.93|16.54|14.94|16.53|14.93|0
1656365700000|2022-06-27 21:35:00|16.54|14.94|16.58|14.98|16.58|14.98|16.54|14.94|0
1656366000000|2022-06-27 21:40:00|16.57|14.97|16.63|15.03|16.63|15.03|16.57|14.97|0
1656366300000|2022-06-27 21:45:00|16.62|15.02|16.59|14.99|16.63|15.03|16.59|14.99|0
1656366600000|2022-06-27 21:50:00|16.6|15|16.59|14.99|16.61|15.01|16.57|14.97|0
1656366900000|2022-06-27 21:55:00|16.58|14.98|16.57|14.97|16.58|14.98|16.54|14.94|0
1656367200000|2022-06-27 22:00:00|16.46|14.86|16.71|15.11|16.73|15.13|16.45|14.85|0
1656367500000|2022-06-27 22:05:00|16.7|15.1|16.67|15.07|16.73|15.13|16.66|15.06|0
1656367800000|2022-06-27 22:10:00|16.66|15.06|16.69|15.09|16.75|15.15|16.62|15.02|0
1656368100000|2022-06-27 22:15:00|16.67|15.07|16.74|15.14|16.74|15.14|16.66|15.06|0
1656368400000|2022-06-27 22:20:00|16.72|15.12|16.74|15.14|16.76|15.16|16.71|15.11|0
1656368700000|2022-06-27 22:25:00|16.75|15.15|16.7|15.1|16.75|15.15|16.67|15.07|0
1656369000000|2022-06-27 22:30:00|16.71|15.11|16.69|15.09|16.73|15.13|16.68|15.08|0
1656369300000|2022-06-27 22:35:00|16.68|15.08|16.71|15.11|16.71|15.11|16.67|15.07|0
1656369600000|2022-06-27 22:40:00|16.69|15.09|16.56|14.96|16.72|15.12|16.56|14.96|0
1656369900000|2022-06-27 22:45:00|16.55|14.95|16.51|14.91|16.55|14.95|16.47|14.87|0
1656370200000|2022-06-27 22:50:00|16.5|14.9|16.48|14.88|16.52|14.92|16.47|14.87|0
1656370500000|2022-06-27 22:55:00|16.47|14.87|16.48|14.88|16.48|14.88|16.45|14.85|0
1656370800000|2022-06-27 23:00:00|16.46|14.86|16.51|14.91|16.53|14.93|16.35|14.75|0
1656371100000|2022-06-27 23:05:00|16.53|14.93|16.49|14.89|16.53|14.93|16.49|14.89|0
1656371400000|2022-06-27 23:10:00|16.47|14.87|16.48|14.88|16.52|14.92|16.42|14.82|0
1656371700000|2022-06-27 23:15:00|16.47|14.87|16.48|14.88|16.54|14.94|16.47|14.87|0
1656372000000|2022-06-27 23:20:00|16.47|14.87|16.5|14.9|16.51|14.91|16.47|14.87|0
1656372300000|2022-06-27 23:25:00|16.49|14.89|16.48|14.88|16.51|14.91|16.47|14.87|0
1656372600000|2022-06-27 23:30:00|16.47|14.87|16.52|14.92|16.52|14.92|16.47|14.87|0
1656372900000|2022-06-27 23:35:00|16.53|14.93|16.53|14.93|16.54|14.94|16.52|14.92|0
1656373200000|2022-06-27 23:40:00|16.54|14.94|16.58|14.98|16.58|14.98|16.53|14.93|0
1656373500000|2022-06-27 23:45:00|16.57|14.97|16.49|14.89|16.57|14.97|16.49|14.89|0
1656373800000|2022-06-27 23:50:00|16.5|14.9|16.64|15.04|16.64|15.04|16.49|14.89|0
1656374100000|2022-06-27 23:55:00|16.66|15.06|16.51|14.91|16.66|15.06|16.51|14.91|0
1656374400000|2022-06-28 00:00:00|16.52|14.92|16.26|14.66|16.54|14.94|16.16|14.56|0
1656374700000|2022-06-28 00:05:00|16.25|14.65|16.17|14.57|16.3|14.7|16.12|14.52|0
1656375000000|2022-06-28 00:10:00|16.19|14.59|16.21|14.61|16.22|14.62|16.11|14.51|0
1656375300000|2022-06-28 00:15:00|16.2|14.6|16.21|14.61|16.21|14.61|16.15|14.55|0
1656375600000|2022-06-28 00:20:00|16.22|14.62|16.28|14.68|16.32|14.72|16.22|14.62|0
1656375900000|2022-06-28 00:25:00|16.26|14.66|16.26|14.66|16.3|14.7|16.24|14.64|0
1656376200000|2022-06-28 00:30:00|16.23|14.63|16.22|14.62|16.27|14.67|16.22|14.62|0
1656376500000|2022-06-28 00:35:00|16.23|14.63|16.27|14.67|16.28|14.68|16.22|14.62|0
1656376800000|2022-06-28 00:40:00|16.26|14.66|16.25|14.65|16.28|14.68|16.23|14.63|0
1656377100000|2022-06-28 00:45:00|16.26|14.66|16.33|14.73|16.37|14.77|16.25|14.65|0
1656377400000|2022-06-28 00:50:00|16.31|14.71|16.42|14.82|16.49|14.89|16.31|14.71|0
1656377700000|2022-06-28 00:55:00|16.43|14.83|16.34|14.74|16.43|14.83|16.34|14.74|0
1656378000000|2022-06-28 01:00:00|16.35|14.75|16.32|14.72|16.36|14.76|16.31|14.71|0
1656378300000|2022-06-28 01:05:00|16.31|14.71|16.33|14.73|16.37|14.77|16.3|14.7|0
1656378600000|2022-06-28 01:10:00|16.32|14.72|16.26|14.66|16.35|14.75|16.24|14.64|0
1656378900000|2022-06-28 01:15:00|16.24|14.64|16.23|14.63|16.31|14.71|16.23|14.63|0
1656379200000|2022-06-28 01:20:00|16.24|14.64|16.37|14.77|16.37|14.77|16.23|14.63|0
1656379500000|2022-06-28 01:25:00|16.36|14.76|16.53|14.93|16.59|14.99|16.33|14.73|0
1656379800000|2022-06-28 01:30:00|16.52|14.92|16.56|14.96|16.63|15.03|16.44|14.84|0
1656380100000|2022-06-28 01:35:00|16.55|14.95|16.49|14.89|16.6|15|16.43|14.83|0
1656380400000|2022-06-28 01:40:00|16.48|14.88|16.57|14.97|16.57|14.97|16.44|14.84|0
1656380700000|2022-06-28 01:45:00|16.58|14.98|16.93|15.32|16.94|15.33|16.57|14.97|0
1656381000000|2022-06-28 01:50:00|16.94|15.33|17.08|15.46|17.11|15.48|16.86|15.25|0
1656381300000|2022-06-28 01:55:00|17.11|15.48|17.27|15.62|17.34|15.69|17.05|15.43|0
1656381600000|2022-06-28 02:00:00|17.25|15.61|17.11|15.48|17.25|15.61|17.05|15.43|0
1656381900000|2022-06-28 02:05:00|17.09|15.47|16.92|15.31|17.09|15.47|16.91|15.3|0
1656382200000|2022-06-28 02:10:00|16.91|15.3|17.05|15.42|17.06|15.44|16.91|15.3|0
1656382500000|2022-06-28 02:15:00|17.06|15.44|17.07|15.44|17.07|15.45|16.95|15.33|0
1656382800000|2022-06-28 02:20:00|17.06|15.46|17.25|15.61|17.36|15.7|17.06|15.45|0
1656383100000|2022-06-28 02:25:00|17.26|15.62|17.64|15.96|17.8|16.11|17.17|15.54|0
1656383400000|2022-06-28 02:30:00|17.67|15.99|17.53|15.86|17.74|16.05|17.53|15.86|0
1656383700000|2022-06-28 02:35:00|17.51|15.84|17.5|15.83|17.58|15.91|17.45|15.79|0
1656384000000|2022-06-28 02:40:00|17.48|15.82|17.54|15.87|17.59|15.91|17.47|15.8|0
1656384300000|2022-06-28 02:45:00|17.53|15.86|17.42|15.76|17.62|15.95|17.39|15.74|0
1656384600000|2022-06-28 02:50:00|17.43|15.77|17.57|15.9|17.59|15.91|17.29|15.64|0
1656384900000|2022-06-28 02:55:00|17.59|15.91|17.54|15.87|17.6|15.92|17.49|15.82|0
1656385200000|2022-06-28 03:00:00|17.5|15.83|17.51|15.84|17.58|15.9|17.5|15.83|0
1656385500000|2022-06-28 03:05:00|17.53|15.86|17.29|15.64|17.54|15.87|17.23|15.59|0
1656385800000|2022-06-28 03:10:00|17.3|15.66|17.39|15.74|17.41|15.75|17.3|15.65|0
1656386100000|2022-06-28 03:15:00|17.4|15.72|17.39|15.73|17.48|15.81|17.35|15.7|0
1656386400000|2022-06-28 03:20:00|17.4|15.74|17.45|15.79|17.52|15.85|17.4|15.74|0
1656386700000|2022-06-28 03:25:00|17.43|15.77|17.2|15.57|17.43|15.77|17.16|15.53|0
1656387000000|2022-06-28 03:30:00|17.18|15.54|17.19|15.55|17.2|15.57|17.06|15.43|0
1656387300000|2022-06-28 03:35:00|17.2|15.56|17.24|15.6|17.26|15.62|17.15|15.52|0
1656387600000|2022-06-28 03:40:00|17.2|15.56|17.2|15.56|17.24|15.6|17.17|15.54|0
1656387900000|2022-06-28 03:45:00|17.19|15.55|17.13|15.5|17.2|15.56|17.09|15.46|0
1656388200000|2022-06-28 03:50:00|17.12|15.49|17.21|15.57|17.27|15.62|17.1|15.47|0
1656388500000|2022-06-28 03:55:00|17.22|15.58|17.18|15.54|17.27|15.63|17.18|15.54|0
1656388800000|2022-06-28 04:00:00|17.17|15.53|17.07|15.45|17.21|15.57|17.07|15.45|0
1656389100000|2022-06-28 04:05:00|17.08|15.44|17.12|15.49|17.16|15.53|17.05|15.43|0
1656389400000|2022-06-28 04:10:00|17.13|15.5|17.13|15.5|17.18|15.54|17.12|15.49|0
1656389700000|2022-06-28 04:15:00|17.14|15.51|17.37|15.72|17.39|15.73|17.14|15.51|0
1656390000000|2022-06-28 04:20:00|17.36|15.71|17.31|15.67|17.4|15.74|17.3|15.65|0
1656390300000|2022-06-28 04:25:00|17.32|15.66|17.27|15.62|17.37|15.72|17.26|15.61|0
1656390600000|2022-06-28 04:30:00|17.26|15.61|17.01|15.39|17.27|15.62|17.01|15.39|0
1656390900000|2022-06-28 04:35:00|16.99|15.37|17|15.38|17.01|15.39|16.94|15.33|0
1656391200000|2022-06-28 04:40:00|16.98|15.37|17.08|15.45|17.11|15.48|16.97|15.35|0
1656391500000|2022-06-28 04:45:00|17.07|15.44|17.08|15.45|17.14|15.5|17.06|15.44|0
1656391800000|2022-06-28 04:50:00|17.09|15.47|17.18|15.55|17.23|15.59|17.08|15.45|0
1656392100000|2022-06-28 04:55:00|17.17|15.54|17.17|15.54|17.23|15.59|17.17|15.53|0
1656392400000|2022-06-28 05:00:00|17.18|15.53|17.1|15.47|17.18|15.55|16.95|15.34|0
1656392700000|2022-06-28 05:05:00|17.12|15.49|16.97|15.35|17.17|15.54|16.94|15.33|0
1656393000000|2022-06-28 05:10:00|16.96|15.33|16.97|15.36|17.03|15.41|16.93|15.32|0
1656393300000|2022-06-28 05:15:00|16.99|15.35|17.01|15.39|17.04|15.42|16.96|15.34|0
1656393600000|2022-06-28 05:20:00|17.02|15.4|17.05|15.42|17.09|15.46|17|15.38|0
1656393900000|2022-06-28 05:25:00|17.07|15.44|17.04|15.42|17.12|15.49|16.97|15.35|0
1656394200000|2022-06-28 05:30:00|17.01|15.39|16.92|15.31|17.05|15.43|16.92|15.31|0
1656394500000|2022-06-28 05:35:00|16.94|15.32|16.78|15.18|16.94|15.32|16.71|15.11|0
1656394800000|2022-06-28 05:40:00|16.77|15.17|16.85|15.25|16.89|15.28|16.74|15.14|0
1656395100000|2022-06-28 05:45:00|16.82|15.22|16.81|15.21|16.89|15.28|16.77|15.17|0
1656395400000|2022-06-28 05:50:00|16.82|15.22|16.85|15.24|16.88|15.27|16.78|15.18|0
1656395700000|2022-06-28 05:55:00|16.84|15.23|16.82|15.22|16.85|15.24|16.74|15.14|0
1656396000000|2022-06-28 06:00:00|16.76|15.16|16.53|14.93|16.79|15.19|16.53|14.93|0
1656396300000|2022-06-28 06:05:00|16.57|14.97|16.15|14.55|16.61|15.01|16.12|14.52|0
1656396600000|2022-06-28 06:10:00|16.17|14.57|15.76|14.16|16.18|14.58|15.54|13.94|0
1656396900000|2022-06-28 06:15:00|15.77|14.17|15.73|14.13|15.82|14.22|15.6|14|0
1656397200000|2022-06-28 06:20:00|15.75|14.15|15.73|14.13|15.77|14.17|15.66|14.06|0
1656397500000|2022-06-28 06:25:00|15.74|14.14|15.68|14.08|15.76|14.16|15.67|14.07|0
1656397800000|2022-06-28 06:30:00|15.67|14.07|15.79|14.19|15.83|14.23|15.66|14.06|0
1656398100000|2022-06-28 06:35:00|15.78|14.18|15.82|14.22|15.93|14.33|15.77|14.17|0
1656398400000|2022-06-28 06:40:00|15.84|14.24|15.71|14.11|15.85|14.25|15.68|14.08|0
1656398700000|2022-06-28 06:45:00|15.73|14.13|15.73|14.13|15.78|14.18|15.66|14.06|0
1656399000000|2022-06-28 06:50:00|15.71|14.11|16.15|14.55|16.15|14.55|15.7|14.1|0
1656399300000|2022-06-28 06:55:00|16.17|14.57|16.23|14.63|16.27|14.67|16.15|14.55|0
1656399600000|2022-06-28 07:00:00|16.24|14.64|16.06|14.46|16.24|14.64|15.95|14.35|0
1656399900000|2022-06-28 07:05:00|16.02|14.49|16.11|14.57|16.45|14.89|16.01|14.49|0
1656400200000|2022-06-28 07:10:00|16.13|14.59|15.62|14.14|16.13|14.59|15.5|14.03|0
1656400500000|2022-06-28 07:15:00|15.64|14.15|15.91|14.4|15.91|14.4|15.6|14.12|0
1656400800000|2022-06-28 07:20:00|15.9|14.39|16.08|14.55|16.21|14.67|15.87|14.36|0
1656401100000|2022-06-28 07:25:00|16.07|14.54|16.46|14.89|16.5|14.93|16.07|14.54|0
1656401400000|2022-06-28 07:30:00|16.44|14.87|16.62|15.03|16.71|15.12|16.44|14.87|0
1656401700000|2022-06-28 07:35:00|16.64|15.06|16.75|15.16|16.75|15.16|16.46|14.89|0
1656402000000|2022-06-28 07:40:00|16.71|15.12|16.75|15.15|16.76|15.17|16.62|15.04|0
1656402300000|2022-06-28 07:45:00|16.78|15.18|16.92|15.31|17.01|15.39|16.63|15.05|0
1656402600000|2022-06-28 07:50:00|16.9|15.29|16.62|15.04|16.94|15.33|16.55|14.97|0
1656402900000|2022-06-28 07:55:00|16.6|15.03|16.51|14.94|16.66|15.08|16.51|14.93|0
1656403200000|2022-06-28 08:00:00|16.53|14.93|16.31|14.76|16.57|14.99|16.3|14.74|0
1656403500000|2022-06-28 08:05:00|16.32|14.77|16.4|14.84|16.4|14.84|16.19|14.65|0
1656403800000|2022-06-28 08:10:00|16.38|14.82|16.4|14.84|16.43|14.87|16.35|14.79|0
1656404100000|2022-06-28 08:15:00|16.41|14.83|16.38|14.82|16.44|14.87|16.29|14.74|0
1656404400000|2022-06-28 08:20:00|16.37|14.81|16.43|14.87|16.5|14.93|16.2|14.66|0
1656404700000|2022-06-28 08:25:00|16.42|14.85|16.35|14.79|16.44|14.87|16.32|14.77|0
1656405000000|2022-06-28 08:30:00|16.34|14.8|16.48|14.91|16.48|14.91|16.33|14.78|0
1656405300000|2022-06-28 08:35:00|16.51|14.94|16.25|14.7|16.51|14.94|16.24|14.69|0
1656405600000|2022-06-28 08:40:00|16.27|14.72|16.41|14.85|16.43|14.86|16.27|14.72|0
1656405900000|2022-06-28 08:45:00|16.42|14.86|16.38|14.82|16.46|14.9|16.33|14.78|0
1656406200000|2022-06-28 08:50:00|16.39|14.83|16.27|14.72|16.39|14.83|16.27|14.72|0
1656406500000|2022-06-28 08:55:00|16.26|14.71|16.1|14.57|16.28|14.73|16.09|14.55|0
1656406800000|2022-06-28 09:00:00|16.13|14.59|16.11|14.58|16.17|14.63|16.07|14.54|0
1656407100000|2022-06-28 09:05:00|16.12|14.59|16.04|14.52|16.12|14.59|16.02|14.49|0
1656407400000|2022-06-28 09:10:00|16.03|14.5|15.94|14.42|16.03|14.5|15.9|14.38|0
1656407700000|2022-06-28 09:15:00|15.91|14.4|16.16|14.62|16.16|14.62|15.91|14.4|0
1656408000000|2022-06-28 09:20:00|16.13|14.6|16.13|14.59|16.16|14.62|16.03|14.51|0
1656408300000|2022-06-28 09:25:00|16.12|14.58|16.05|14.52|16.13|14.6|16|14.48|0
1656408600000|2022-06-28 09:30:00|16.06|14.53|16.25|14.7|16.27|14.72|16.02|14.5|0
1656408900000|2022-06-28 09:35:00|16.23|14.69|16.35|14.8|16.41|14.85|16.21|14.66|0
1656409200000|2022-06-28 09:40:00|16.36|14.79|16.43|14.87|16.46|14.89|16.33|14.78|0
1656409500000|2022-06-28 09:45:00|16.42|14.86|16.42|14.85|16.47|14.9|16.32|14.77|0
1656409800000|2022-06-28 09:50:00|16.4|14.84|16.31|14.75|16.4|14.84|16.2|14.65|0
1656410100000|2022-06-28 09:55:00|16.32|14.76|16.41|14.84|16.45|14.89|16.25|14.71|0
1656410400000|2022-06-28 10:00:00|16.39|14.85|16.38|14.82|16.42|14.86|16.28|14.73|0
1656410700000|2022-06-28 10:05:00|16.39|14.81|16.44|14.87|16.46|14.89|16.32|14.77|0
1656411000000|2022-06-28 10:10:00|16.45|14.88|16.47|14.9|16.51|14.93|16.4|14.84|0
1656411300000|2022-06-28 10:15:00|16.46|14.91|16.42|14.86|16.48|14.91|16.39|14.83|0
1656411600000|2022-06-28 10:20:00|16.43|14.87|16.3|14.75|16.43|14.87|16.26|14.71|0
1656411900000|2022-06-28 10:25:00|16.33|14.77|16.29|14.74|16.36|14.8|16.27|14.72|0
1656412200000|2022-06-28 10:30:00|16.31|14.76|16.16|14.62|16.31|14.76|16.15|14.61|0
1656412500000|2022-06-28 10:35:00|16.17|14.63|16.2|14.66|16.24|14.69|16.17|14.63|0
1656412800000|2022-06-28 10:40:00|16.19|14.65|16.26|14.71|16.33|14.78|16.16|14.62|0
1656413100000|2022-06-28 10:45:00|16.29|14.73|16.26|14.71|16.32|14.76|16.2|14.66|0
1656413400000|2022-06-28 10:50:00|16.27|14.72|16.16|14.62|16.3|14.75|16.16|14.62|0
1656413700000|2022-06-28 10:55:00|16.15|14.61|16.09|14.56|16.21|14.66|16.04|14.51|0
1656414000000|2022-06-28 11:00:00|16.11|14.57|16.22|14.67|16.27|14.72|16.09|14.56|0
1656414300000|2022-06-28 11:05:00|16.25|14.7|16.07|14.54|16.27|14.72|16.07|14.54|0
1656414600000|2022-06-28 11:10:00|16.06|14.53|16.07|14.54|16.14|14.6|16.04|14.52|0
1656414900000|2022-06-28 11:15:00|16.1|14.56|16.09|14.56|16.12|14.59|16.07|14.54|0
1656415200000|2022-06-28 11:20:00|16.08|14.55|16.08|14.55|16.13|14.6|16.06|14.53|0
1656415500000|2022-06-28 11:25:00|16.09|14.56|15.94|14.42|16.15|14.61|15.93|14.42|0
1656415800000|2022-06-28 11:30:00|15.95|14.43|16|14.47|16.02|14.49|15.95|14.43|0
1656416100000|2022-06-28 11:35:00|16.01|14.49|16.06|14.53|16.1|14.57|15.98|14.46|0
1656416400000|2022-06-28 11:40:00|16.07|14.54|15.99|14.47|16.1|14.57|15.99|14.47|0
1656416700000|2022-06-28 11:45:00|16.01|14.48|15.73|14.24|16.06|14.53|15.71|14.21|0
1656417000000|2022-06-28 11:50:00|15.75|14.25|15.8|14.3|15.86|14.35|15.75|14.25|0
1656417300000|2022-06-28 11:55:00|15.81|14.32|15.77|14.27|15.9|14.39|15.76|14.26|0
1656417600000|2022-06-28 12:00:00|15.78|14.28|15.75|14.25|15.85|14.34|15.72|14.22|0
1656417900000|2022-06-28 12:05:00|15.77|14.27|15.83|14.32|15.87|14.36|15.74|14.24|0
1656418200000|2022-06-28 12:10:00|15.82|14.31|15.87|14.36|15.94|14.42|15.82|14.31|0
1656418500000|2022-06-28 12:15:00|15.9|14.38|16.08|14.55|16.11|14.57|15.81|14.3|0
1656418800000|2022-06-28 12:20:00|16.07|14.54|16.17|14.63|16.32|14.76|16.04|14.51|0
1656419100000|2022-06-28 12:25:00|16.18|14.64|16.48|14.91|16.51|14.93|16.17|14.63|0
1656419400000|2022-06-28 12:30:00|16.47|14.9|16.6|15.02|16.63|15.04|16.32|14.76|0
1656419700000|2022-06-28 12:35:00|16.59|15.01|16.38|14.82|16.6|15.02|16.35|14.8|0
1656420000000|2022-06-28 12:40:00|16.37|14.81|16.28|14.73|16.37|14.81|16.18|14.64|0
1656420300000|2022-06-28 12:45:00|16.27|14.72|16.23|14.68|16.27|14.72|16.19|14.65|0
1656420600000|2022-06-28 12:50:00|16.22|14.67|16.17|14.63|16.28|14.73|16.12|14.59|0
1656420900000|2022-06-28 12:55:00|16.19|14.65|16.13|14.6|16.19|14.65|16.09|14.56|0
1656421200000|2022-06-28 13:00:00|16.12|14.58|16.06|14.53|16.12|14.58|16.01|14.49|0
1656421500000|2022-06-28 13:05:00|16.05|14.52|15.98|14.46|16.05|14.52|15.94|14.43|0
1656421800000|2022-06-28 13:10:00|15.97|14.45|16.11|14.58|16.17|14.63|15.97|14.45|0
1656422100000|2022-06-28 13:15:00|16.13|14.59|16.02|14.49|16.13|14.59|16.01|14.48|0
1656422400000|2022-06-28 13:20:00|16.01|14.48|16.06|14.53|16.08|14.55|15.95|14.43|0
1656422700000|2022-06-28 13:25:00|16.05|14.52|16.06|14.53|16.16|14.62|15.97|14.44|0
1656423000000|2022-06-28 13:30:00|16.12|14.59|14.91|13.49|16.12|14.59|14.78|13.37|0
1656423300000|2022-06-28 13:35:00|14.88|13.46|15|13.57|15.53|14.05|14.73|13.33|0
1656423600000|2022-06-28 13:40:00|15.05|13.61|15.09|13.66|15.3|13.84|14.95|13.52|0
1656423900000|2022-06-28 13:45:00|15.03|13.6|15.03|13.6|15.45|13.98|15.01|13.58|0
1656424200000|2022-06-28 13:50:00|15.01|13.58|15.07|13.63|15.18|13.73|14.95|13.53|0
1656424500000|2022-06-28 13:55:00|15.08|13.64|15.23|13.78|15.61|14.12|15.04|13.61|0
1656424800000|2022-06-28 14:00:00|15.25|13.8|15.54|14.06|15.65|14.16|14.92|13.5|0
1656425100000|2022-06-28 14:05:00|15.58|14.1|15.75|14.25|15.78|14.28|15.3|13.84|0
1656425400000|2022-06-28 14:10:00|15.79|14.29|15.48|14|15.79|14.29|15.44|13.97|0
1656425700000|2022-06-28 14:15:00|15.5|14.03|15.75|14.25|15.75|14.25|15.43|13.96|0
1656426000000|2022-06-28 14:20:00|15.77|14.27|15.94|14.43|16.14|14.6|15.67|14.18|0
1656426300000|2022-06-28 14:25:00|15.96|14.44|16.3|14.75|16.33|14.78|15.81|14.31|0
1656426600000|2022-06-28 14:30:00|16.37|14.81|16.34|14.79|16.9|15.29|15.83|14.32|0
1656426900000|2022-06-28 14:35:00|16.38|14.82|16.12|14.59|16.4|14.83|16.07|14.54|0
1656427200000|2022-06-28 14:40:00|16.14|14.6|16.11|14.57|16.52|14.94|16.08|14.55|0
1656427500000|2022-06-28 14:45:00|16.15|14.61|16.58|15|16.74|15.14|16.11|14.57|0
1656427800000|2022-06-28 14:50:00|16.56|14.98|16.67|15.08|16.83|15.23|16.46|14.89|0
1656428100000|2022-06-28 14:55:00|16.65|15.07|16.25|14.7|16.68|15.09|16.25|14.7|0
1656428400000|2022-06-28 15:00:00|16.27|14.72|16.32|14.76|16.54|14.96|16.17|14.63|0
1656428700000|2022-06-28 15:05:00|16.29|14.74|16.36|14.81|16.58|15|16.25|14.7|0
1656429000000|2022-06-28 15:10:00|16.32|14.77|15.92|14.4|16.45|14.88|15.86|14.35|0
1656429300000|2022-06-28 15:15:00|15.93|14.41|16.8|15.2|16.82|15.22|15.9|14.39|0
1656429600000|2022-06-28 15:20:00|16.78|15.18|17.35|15.7|17.35|15.7|16.73|15.13|0
1656429900000|2022-06-28 15:25:00|17.33|15.68|18.04|16.32|18.25|16.51|17.29|15.64|0
1656430200000|2022-06-28 15:30:00|18.09|16.37|17.39|15.73|18.09|16.37|17.28|15.63|0
1656430500000|2022-06-28 15:35:00|17.41|15.75|17.96|16.25|17.98|16.27|17.36|15.71|0
1656430800000|2022-06-28 15:40:00|17.87|16.17|18.32|16.58|18.38|16.63|17.87|16.17|0
1656431100000|2022-06-28 15:45:00|18.31|16.56|18.58|16.81|18.73|16.95|18.14|16.41|0
1656431400000|2022-06-28 15:50:00|18.61|16.84|18.93|17.13|18.98|17.17|18.56|16.8|0
1656431700000|2022-06-28 15:55:00|18.98|17.17|19.23|17.4|19.36|17.51|18.53|16.76|0
1656432000000|2022-06-28 16:00:00|19.26|17.43|19.62|17.76|19.69|17.81|19.13|17.31|0
1656432300000|2022-06-28 16:05:00|19.61|17.75|19.26|17.43|19.92|18.02|19.24|17.41|0
1656432600000|2022-06-28 16:10:00|19.34|17.5|19.21|17.38|19.34|17.5|18.95|17.14|0
1656432900000|2022-06-28 16:15:00|19.26|17.42|19.14|17.32|19.59|17.72|19.14|17.32|0
1656433200000|2022-06-28 16:20:00|19.21|17.38|19.05|17.23|19.25|17.42|18.98|17.18|0
1656433500000|2022-06-28 16:25:00|19.08|17.26|18.76|16.98|19.09|17.27|18.76|16.98|0
1656433800000|2022-06-28 16:30:00|18.72|16.94|19.26|17.43|19.26|17.43|18.72|16.94|0
1656434100000|2022-06-28 16:35:00|19.29|17.46|18.87|17.07|19.29|17.46|18.79|17|0
1656434400000|2022-06-28 16:40:00|18.84|17.04|18.61|16.83|18.9|17.1|18.56|16.79|0
1656434700000|2022-06-28 16:45:00|18.59|16.82|17.92|16.22|18.68|16.9|17.66|15.97|0
1656435000000|2022-06-28 16:50:00|17.91|16.2|18.28|16.54|18.28|16.54|17.88|16.18|0
1656435300000|2022-06-28 16:55:00|18.27|16.53|18.08|16.36|18.28|16.54|17.98|16.27|0
1656435600000|2022-06-28 17:00:00|18.11|16.39|18.37|16.62|18.57|16.8|18.08|16.36|0
1656435900000|2022-06-28 17:05:00|18.31|16.57|19.01|17.2|19.01|17.2|18.31|16.57|0
1656436200000|2022-06-28 17:10:00|19.04|17.23|19.44|17.59|19.51|17.65|18.69|16.91|0
1656436500000|2022-06-28 17:15:00|19.47|17.62|19|17.19|19.47|17.62|18.82|17.02|0
1656436800000|2022-06-28 17:20:00|19.04|17.22|18.94|17.14|19.24|17.41|18.89|17.09|0
1656437100000|2022-06-28 17:25:00|18.96|17.15|18.74|16.95|19.21|17.38|18.66|16.88|0
1656437400000|2022-06-28 17:30:00|18.77|16.98|18.95|17.15|18.95|17.15|18.63|16.85|0
1656437700000|2022-06-28 17:35:00|18.97|17.16|19.16|17.33|19.3|17.46|18.94|17.13|0
1656438000000|2022-06-28 17:40:00|19.21|17.38|19.26|17.42|19.3|17.47|18.9|17.1|0
1656438300000|2022-06-28 17:45:00|19.27|17.44|19.21|17.38|19.32|17.48|19.08|17.26|0
1656438600000|2022-06-28 17:50:00|19.19|17.36|19.28|17.44|19.28|17.45|19.02|17.2|0
1656438900000|2022-06-28 17:55:00|19.3|17.45|19.27|17.43|19.35|17.5|19.11|17.29|0
1656439200000|2022-06-28 18:00:00|19.36|17.52|19.28|17.44|19.36|17.52|18.81|17.02|0
1656439500000|2022-06-28 18:05:00|19.33|17.49|19.58|17.72|19.63|17.76|19.23|17.4|0
1656439800000|2022-06-28 18:10:00|19.6|17.73|19.91|18.01|19.97|18.07|19.5|17.65|0
1656440100000|2022-06-28 18:15:00|19.92|18.03|20.14|18.22|20.15|18.24|19.81|17.92|0
1656440400000|2022-06-28 18:20:00|20.15|18.23|20.66|17.78|20.7|18.23|20.14|17.26|0
1656440700000|2022-06-28 18:25:00|20.68|17.8|20.5|17.62|20.71|17.83|20.47|17.59|0
1656441000000|2022-06-28 18:30:00|20.57|17.69|20.88|18|20.9|18.02|20.57|17.69|0
1656441300000|2022-06-28 18:35:00|20.93|18.05|21.11|18.23|21.12|18.24|20.87|17.99|0
1656441600000|2022-06-28 18:40:00|21.12|18.24|21.15|18.27|21.28|18.4|20.83|17.95|0
1656441900000|2022-06-28 18:45:00|21.14|18.26|20.65|17.77|21.23|18.35|20.64|17.76|0
1656442200000|2022-06-28 18:50:00|20.67|17.79|20.78|17.9|20.91|18.03|20.64|17.76|0
1656442500000|2022-06-28 18:55:00|20.76|17.88|20.94|18.06|20.99|18.11|20.67|17.79|0
1656442800000|2022-06-28 19:00:00|20.97|18.09|21.27|18.39|21.29|18.41|20.71|17.83|0
1656443100000|2022-06-28 19:05:00|21.26|18.38|21.27|18.39|21.42|18.54|21.18|18.3|0
1656443400000|2022-06-28 19:10:00|21.26|18.38|20.84|17.96|21.42|18.54|20.84|17.96|0
1656443700000|2022-06-28 19:15:00|20.83|17.95|20.67|17.79|20.99|18.11|20.62|17.74|0
1656444000000|2022-06-28 19:20:00|20.68|17.8|20.38|17.5|20.87|17.99|20.35|17.47|0
1656444300000|2022-06-28 19:25:00|20.33|17.45|20.05|18.14|20.57|18.58|20|17.45|0
1656444600000|2022-06-28 19:30:00|20.15|18.23|20.23|18.3|20.28|18.35|19.9|18|0
1656444900000|2022-06-28 19:35:00|20.2|18.27|20.06|18.15|20.4|18.45|20.06|18.15|0
1656445200000|2022-06-28 19:40:00|20.04|18.14|20.34|18.41|20.48|18.53|19.98|18.07|0
1656445500000|2022-06-28 19:45:00|20.36|18.42|20.39|18.45|20.59|18.63|20.22|18.3|0
1656445800000|2022-06-28 19:50:00|20.36|18.42|20.18|18.26|20.7|18.72|20.17|18.25|0
1656446100000|2022-06-28 19:55:00|20.17|18.25|20.54|18.59|20.71|18.74|20.17|18.25|0
1656446400000|2022-06-28 20:00:00|20.59|18.63|20.68|18.71|20.82|18.83|20.41|18.46|0
1656446700000|2022-06-28 20:05:00|20.66|18.69|20.74|18.77|20.78|18.8|20.66|18.69|0
1656447000000|2022-06-28 20:10:00|20.73|18.75|20.61|18.64|20.73|18.75|20.52|18.57|0
1656447300000|2022-06-28 20:15:00|20.62|18.66|20.54|18.59|20.69|18.72|20.54|18.58|0
1656447600000|2022-06-28 20:20:00|20.52|18.56|20.35|18.41|20.55|18.6|20.33|18.4|0
1656447900000|2022-06-28 20:25:00|20.36|18.42|20.4|18.45|20.5|18.55|20.36|18.42|0
1656448200000|2022-06-28 20:30:00|20.43|18.48|20.4|18.45|20.43|18.48|20.38|18.44|0
1656448500000|2022-06-28 20:35:00|20.41|18.47|20.39|18.45|20.46|18.51|20.38|18.44|0
1656448800000|2022-06-28 20:40:00|20.38|18.44|20.46|18.51|20.46|18.51|20.38|18.44|0
1656449100000|2022-06-28 20:45:00|20.44|18.5|20.56|18.6|20.61|18.65|20.42|18.48|0
1656449400000|2022-06-28 20:50:00|20.58|18.62|20.5|18.55|20.59|18.63|20.49|18.54|0
1656449700000|2022-06-28 20:55:00|20.51|18.54|20.38|18.44|20.51|18.55|20.34|18.4|0
1656450000000|2022-06-28 21:00:00|20.39|18.45|20.43|18.48|20.46|18.51|20.38|18.44|0
1656450300000|2022-06-28 21:05:00|20.39|18.45|20.34|18.41|20.41|18.47|20.29|18.36|0
1656450600000|2022-06-28 21:10:00|20.31|18.38|20.34|18.4|20.34|18.41|20.31|18.38|0
1656450900000|2022-06-28 21:15:00|20.33|18.41|20.36|18.42|20.39|18.45|20.32|18.38|0
1656451200000|2022-06-28 21:20:00|20.37|18.43|20.4|18.46|20.42|18.48|20.36|18.42|0
1656451500000|2022-06-28 21:25:00|20.41|18.47|20.43|18.48|20.44|18.49|20.41|18.47|0
1656451800000|2022-06-28 21:30:00|20.41|18.47|20.41|18.47|20.43|18.48|20.41|18.46|0
1656452100000|2022-06-28 21:35:00|20.42|18.46|20.42|18.47|20.42|18.48|20.41|18.46|0
1656452400000|2022-06-28 21:40:00|20.41|18.46|20.42|18.47|20.42|18.47|20.4|18.46|0
1656452700000|2022-06-28 21:45:00|20.41|18.46|20.39|18.45|20.41|18.46|20.37|18.43|0
1656453000000|2022-06-28 21:50:00|20.4|18.46|20.42|18.47|20.42|18.47|20.37|18.43|0
1656453300000|2022-06-28 21:55:00|20.43|18.48|20.36|18.42|20.43|18.49|20.35|18.42|0
1656453600000|2022-06-28 22:00:00|20.44|18.49|20.35|18.41|20.46|18.52|20.34|18.41|0
1656453900000|2022-06-28 22:05:00|20.34|18.42|20.29|18.36|20.41|18.47|20.28|18.35|0
1656454200000|2022-06-28 22:10:00|20.28|18.35|20.34|18.4|20.37|18.43|20.2|18.28|0
1656454500000|2022-06-28 22:15:00|20.31|18.37|20.29|18.36|20.32|18.39|20.26|18.33|0
1656454800000|2022-06-28 22:20:00|20.28|18.35|20.31|18.38|20.37|18.43|20.27|18.34|0
1656455100000|2022-06-28 22:25:00|20.32|18.39|20.24|18.32|20.32|18.39|20.2|18.28|0
1656455400000|2022-06-28 22:30:00|20.22|18.29|20.2|18.28|20.24|18.31|20.18|18.26|0
1656455700000|2022-06-28 22:35:00|20.19|18.27|20.18|18.26|20.27|18.34|20.17|18.25|0
1656456000000|2022-06-28 22:40:00|20.2|18.27|20.21|18.29|20.27|18.34|20.2|18.27|0
1656456300000|2022-06-28 22:45:00|20.2|18.27|20.2|18.28|20.22|18.29|20.16|18.24|0
1656456600000|2022-06-28 22:50:00|20.21|18.29|20.11|18.19|20.22|18.29|20.11|18.19|0
1656456900000|2022-06-28 22:55:00|20.13|18.21|20.11|18.19|20.16|18.24|20.11|18.19|0
1656457200000|2022-06-28 23:00:00|20.12|18.21|20.41|18.46|20.44|18.49|20.12|18.2|0
1656457500000|2022-06-28 23:05:00|20.39|18.45|20.42|18.48|20.46|18.51|20.31|18.38|0
1656457800000|2022-06-28 23:10:00|20.4|18.46|20.42|18.47|20.45|18.5|20.35|18.41|0
1656458100000|2022-06-28 23:15:00|20.4|18.46|20.43|18.49|20.5|18.55|20.4|18.46|0
1656458400000|2022-06-28 23:20:00|20.42|18.48|20.25|18.32|20.47|18.52|20.19|18.27|0
1656458700000|2022-06-28 23:25:00|20.24|18.31|20.2|18.27|20.28|18.35|20.16|18.24|0
1656459000000|2022-06-28 23:30:00|20.21|18.29|20.19|18.27|20.24|18.31|20.16|18.24|0
1656459300000|2022-06-28 23:35:00|20.21|18.29|20.21|18.28|20.31|18.38|20.19|18.27|0
1656459600000|2022-06-28 23:40:00|20.23|18.3|20.16|18.24|20.24|18.31|20.16|18.24|0
1656459900000|2022-06-28 23:45:00|20.14|18.22|20.14|18.22|20.16|18.24|20.07|18.16|0
1656460200000|2022-06-28 23:50:00|20.15|18.24|20.25|18.32|20.25|18.32|20.14|18.22|0
1656460500000|2022-06-28 23:55:00|20.27|18.34|20.22|18.29|20.35|18.41|20.19|18.27|0
1656460800000|2022-06-29 00:00:00|20.23|18.31|20.22|18.3|20.32|18.38|20.12|18.2|0
1656461100000|2022-06-29 00:05:00|20.25|18.32|20.06|18.15|20.3|18.37|19.92|18.02|0
1656461400000|2022-06-29 00:10:00|20.08|18.17|20.2|18.27|20.23|18.3|19.96|18.06|0
1656461700000|2022-06-29 00:15:00|20.15|18.23|20.04|18.14|20.19|18.26|20|18.1|0
1656462000000|2022-06-29 00:20:00|20.02|18.11|20.44|18.5|20.51|18.56|20.02|18.11|0
1656462300000|2022-06-29 00:25:00|20.45|18.51|20.28|18.35|20.48|18.53|20.27|18.34|0
1656462600000|2022-06-29 00:30:00|20.27|18.34|20.32|18.39|20.36|18.42|20.11|18.19|0
1656462900000|2022-06-29 00:35:00|20.31|18.38|20.59|18.63|20.59|18.63|20.29|18.36|0
1656463200000|2022-06-29 00:40:00|20.57|18.61|20.71|18.74|20.71|18.74|20.52|18.57|0
1656463500000|2022-06-29 00:45:00|20.67|18.71|20.71|18.73|20.71|18.73|20.61|18.64|0
1656463800000|2022-06-29 00:50:00|20.7|18.72|20.7|18.73|20.71|18.73|20.6|18.64|0
1656464100000|2022-06-29 00:55:00|20.72|18.75|20.65|18.68|20.74|18.76|20.64|18.67|0
1656464400000|2022-06-29 01:00:00|20.67|18.7|20.48|18.53|20.71|18.74|20.48|18.53|0
1656464700000|2022-06-29 01:05:00|20.5|18.54|20.55|18.59|20.65|18.68|20.5|18.54|0
1656465000000|2022-06-29 01:10:00|20.56|18.6|20.49|18.54|20.61|18.65|20.49|18.54|0
1656465300000|2022-06-29 01:15:00|20.51|18.56|20.46|18.51|20.55|18.59|20.46|18.51|0
1656465600000|2022-06-29 01:20:00|20.42|18.48|20.43|18.48|20.54|18.58|20.36|18.42|0
1656465900000|2022-06-29 01:25:00|20.44|18.49|20.2|18.28|20.46|18.51|20.2|18.28|0
1656466200000|2022-06-29 01:30:00|20.22|18.29|20.2|18.28|20.27|18.34|20.06|18.15|0
1656466500000|2022-06-29 01:35:00|20.18|18.26|20.08|18.17|20.23|18.31|19.95|18.05|0
1656466800000|2022-06-29 01:40:00|20.09|18.18|20.26|18.33|20.33|18.39|20.06|18.15|0
1656467100000|2022-06-29 01:45:00|20.25|18.32|20.38|18.44|20.38|18.44|20.23|18.3|0
1656467400000|2022-06-29 01:50:00|20.4|18.45|20.28|18.35|20.41|18.47|20.24|18.31|0
1656467700000|2022-06-29 01:55:00|20.3|18.37|20.27|18.34|20.33|18.39|20.22|18.3|0
1656468000000|2022-06-29 02:00:00|20.26|18.33|20.37|18.43|20.44|18.49|20.16|18.24|0
1656468300000|2022-06-29 02:05:00|20.39|18.45|20.42|18.48|20.47|18.52|20.3|18.37|0
1656468600000|2022-06-29 02:10:00|20.4|18.46|20.25|18.32|20.43|18.48|20.23|18.31|0
1656468900000|2022-06-29 02:15:00|20.23|18.31|20.55|18.6|20.55|18.6|20.23|18.31|0
1656469200000|2022-06-29 02:20:00|20.57|18.61|20.4|18.46|20.59|18.63|20.37|18.43|0
1656469500000|2022-06-29 02:25:00|20.41|18.47|20.43|18.48|20.46|18.52|20.35|18.41|0
1656469800000|2022-06-29 02:30:00|20.44|18.49|20.36|18.42|20.44|18.49|20.33|18.39|0
1656470100000|2022-06-29 02:35:00|20.34|18.41|20.34|18.41|20.35|18.41|20.21|18.29|0
1656470400000|2022-06-29 02:40:00|20.35|18.42|20.27|18.34|20.4|18.46|20.23|18.3|0
1656470700000|2022-06-29 02:45:00|20.26|18.33|20.16|18.24|20.27|18.34|20.06|18.15|0
1656471000000|2022-06-29 02:50:00|20.17|18.25|20.16|18.24|20.19|18.27|20.15|18.23|0
1656471300000|2022-06-29 02:55:00|20.15|18.23|20.2|18.28|20.25|18.32|20.09|18.17|0
1656471600000|2022-06-29 03:00:00|20.23|18.3|20.27|18.34|20.33|18.4|20.15|18.23|0
1656471900000|2022-06-29 03:05:00|20.28|18.35|20.33|18.4|20.42|18.47|20.26|18.33|0
1656472200000|2022-06-29 03:10:00|20.34|18.41|20.41|18.47|20.48|18.53|20.3|18.36|0
1656472500000|2022-06-29 03:15:00|20.43|18.48|20.39|18.45|20.46|18.51|20.35|18.41|0
1656472800000|2022-06-29 03:20:00|20.4|18.46|20.29|18.36|20.41|18.47|20.28|18.34|0
1656473100000|2022-06-29 03:25:00|20.31|18.37|20.22|18.29|20.38|18.44|20.2|18.28|0
1656473400000|2022-06-29 03:30:00|20.24|18.31|20.17|18.25|20.26|18.33|20.17|18.25|0
1656473700000|2022-06-29 03:35:00|20.19|18.27|20.37|18.43|20.46|18.51|20.19|18.27|0
1656474000000|2022-06-29 03:40:00|20.39|18.45|20.16|18.24|20.4|18.45|20.15|18.23|0
1656474300000|2022-06-29 03:45:00|20.17|18.25|20.26|18.33|20.32|18.38|20.13|18.22|0
1656474600000|2022-06-29 03:50:00|20.28|18.34|20.18|18.26|20.3|18.37|20.16|18.24|0
1656474900000|2022-06-29 03:55:00|20.2|18.27|20.26|18.33|20.3|18.36|20.16|18.24|0
1656475200000|2022-06-29 04:00:00|20.28|18.35|20.24|18.32|20.35|18.41|20.21|18.29|0
1656475500000|2022-06-29 04:05:00|20.25|18.33|20.33|18.39|20.33|18.39|20.19|18.27|0
1656475800000|2022-06-29 04:10:00|20.34|18.41|20.22|18.3|20.34|18.41|20.21|18.28|0
1656476100000|2022-06-29 04:15:00|20.24|18.31|20.26|18.33|20.31|18.37|20.21|18.28|0
1656476400000|2022-06-29 04:20:00|20.25|18.32|20.3|18.37|20.32|18.39|20.22|18.29|0
1656476700000|2022-06-29 04:25:00|20.29|18.35|20.3|18.37|20.35|18.41|20.24|18.31|0
1656477000000|2022-06-29 04:30:00|20.32|18.38|20.02|18.11|20.4|18.46|20|18.1|0
1656477300000|2022-06-29 04:35:00|20.03|18.13|20.01|18.11|20.09|18.18|20|18.09|0
1656477600000|2022-06-29 04:40:00|20.02|18.12|20|18.09|20.08|18.17|20|18.09|0
1656477900000|2022-06-29 04:45:00|20.03|18.12|20.04|18.14|20.06|18.15|20.01|18.11|0
1656478200000|2022-06-29 04:50:00|20.06|18.15|20.09|18.18|20.1|18.19|20.04|18.14|0
1656478500000|2022-06-29 04:55:00|20.11|18.19|20.17|18.25|20.17|18.25|20.09|18.18|0
1656478800000|2022-06-29 05:00:00|20.14|18.24|19.99|18.09|20.24|18.31|19.99|18.09|0
1656479100000|2022-06-29 05:05:00|20.01|18.1|20.09|18.17|20.1|18.19|19.99|18.08|0
1656479400000|2022-06-29 05:10:00|20.1|18.18|20.04|18.13|20.12|18.2|20.02|18.11|0
1656479700000|2022-06-29 05:15:00|20.05|18.14|20.02|18.11|20.06|18.15|19.98|18.08|0
1656480000000|2022-06-29 05:20:00|20.03|18.13|20.01|18.11|20.08|18.17|19.98|18.08|0
1656480300000|2022-06-29 05:25:00|20.03|18.12|20.18|18.26|20.21|18.29|20.03|18.12|0
1656480600000|2022-06-29 05:30:00|20.2|18.27|20.14|18.22|20.2|18.27|20.08|18.17|0
1656480900000|2022-06-29 05:35:00|20.13|18.21|20.28|18.34|20.28|18.34|20.11|18.2|0
1656481200000|2022-06-29 05:40:00|20.29|18.36|20.15|18.23|20.36|18.42|20.12|18.21|0
1656481500000|2022-06-29 05:45:00|20.12|18.21|20.11|18.19|20.18|18.26|20.11|18.19|0
1656481800000|2022-06-29 05:50:00|20.13|18.21|20.2|18.28|20.27|18.34|20.12|18.21|0
1656482100000|2022-06-29 05:55:00|20.21|18.29|20.25|18.32|20.32|18.38|20.15|18.23|0
1656482400000|2022-06-29 06:00:00|20.22|18.29|20.27|18.34|20.3|18.37|20.07|18.16|0
1656482700000|2022-06-29 06:05:00|20.25|18.32|20.58|18.62|20.58|18.62|20.15|18.23|0
1656483000000|2022-06-29 06:10:00|20.57|18.61|20.48|18.53|20.64|18.67|20.43|18.49|0
1656483300000|2022-06-29 06:15:00|20.49|18.54|20.4|18.46|20.53|18.58|20.36|18.42|0
1656483600000|2022-06-29 06:20:00|20.39|18.45|20.76|18.78|20.9|18.91|20.38|18.44|0
1656483900000|2022-06-29 06:25:00|20.77|18.79|20.63|18.66|20.78|18.8|20.61|18.65|0
1656484200000|2022-06-29 06:30:00|20.64|18.68|20.78|18.8|20.78|18.8|20.59|18.63|0
1656484500000|2022-06-29 06:35:00|20.83|18.85|21|19|21.02|19.01|20.8|18.81|0
1656484800000|2022-06-29 06:40:00|21.02|19.01|21.07|19.06|21.1|19.09|20.97|18.98|0
1656485100000|2022-06-29 06:45:00|21.05|19.04|21.17|19.15|21.17|19.15|20.93|18.93|0
1656485400000|2022-06-29 06:50:00|21.15|19.14|21.47|19.43|21.53|19.48|21.15|19.14|0
1656485700000|2022-06-29 06:55:00|21.52|19.47|21.41|19.37|21.53|19.48|21.34|19.31|0
1656486000000|2022-06-29 07:00:00|21.44|19.4|21.27|19.24|21.6|19.54|21.27|19.24|0
1656486300000|2022-06-29 07:05:00|21.25|19.23|21.32|19.29|21.4|19.36|21.05|19.05|0
1656486600000|2022-06-29 07:10:00|21.28|19.26|21.12|19.1|21.33|19.3|21.09|19.08|0
1656486900000|2022-06-29 07:15:00|21.05|19.05|20.74|18.77|21.05|19.05|20.52|18.57|0
1656487200000|2022-06-29 07:20:00|20.73|18.75|20.21|18.29|20.86|18.88|20.14|18.22|0
1656487500000|2022-06-29 07:25:00|20.24|18.32|20.11|18.19|20.28|18.35|19.88|17.98|0
1656487800000|2022-06-29 07:30:00|20.08|18.17|20.35|18.41|20.55|18.59|20.08|18.17|0
1656488100000|2022-06-29 07:35:00|20.33|18.4|20.12|18.2|20.39|18.45|19.99|18.08|0
1656488400000|2022-06-29 07:40:00|20.02|18.11|20.03|18.12|20.18|18.26|19.97|18.07|0
1656488700000|2022-06-29 07:45:00|20.04|18.13|20.22|18.29|20.32|18.38|19.93|18.03|0
1656489000000|2022-06-29 07:50:00|20.2|18.28|20.18|18.26|20.29|18.36|20.05|18.14|0
1656489300000|2022-06-29 07:55:00|20.22|18.29|20.4|18.46|20.48|18.53|20.16|18.24|0
1656489600000|2022-06-29 08:00:00|20.38|18.44|20.03|18.12|20.56|18.6|19.99|18.09|0
1656489900000|2022-06-29 08:05:00|20.08|18.17|19.82|17.93|20.11|18.2|19.75|17.87|0
1656490200000|2022-06-29 08:10:00|19.81|17.92|19.99|18.09|20.01|18.1|19.73|17.85|0
1656490500000|2022-06-29 08:15:00|19.98|18.08|20.06|18.15|20.17|18.25|19.96|18.06|0
1656490800000|2022-06-29 08:20:00|20.05|18.14|20.06|18.15|20.12|18.21|19.89|17.99|0
1656491100000|2022-06-29 08:25:00|20.09|18.17|20.1|18.19|20.15|18.23|19.99|18.08|0
1656491400000|2022-06-29 08:30:00|20.09|18.17|20.04|18.13|20.09|18.17|19.95|18.05|0
1656491700000|2022-06-29 08:35:00|20.03|18.1|19.96|18.06|20.06|18.15|19.78|17.9|0
1656492000000|2022-06-29 08:40:00|19.97|18.07|20.04|18.13|20.16|18.24|19.93|18.03|0
1656492300000|2022-06-29 08:45:00|20.03|18.12|19.96|18.06|20.11|18.2|19.87|17.98|0
1656492600000|2022-06-29 08:50:00|19.97|18.07|20.01|18.1|20.04|18.13|19.94|18.04|0
1656492900000|2022-06-29 08:55:00|19.97|18.07|20.01|18.1|20.03|18.13|19.89|18|0
1656493200000|2022-06-29 09:00:00|20.04|18.13|19.88|17.99|20.1|18.18|19.88|17.99|0
1656493500000|2022-06-29 09:05:00|19.87|17.98|19.92|18.02|19.95|18.05|19.84|17.95|0
1656493800000|2022-06-29 09:10:00|19.91|17.99|19.91|18.01|19.92|18.02|19.79|17.9|0
1656494100000|2022-06-29 09:15:00|19.92|18.02|19.95|18.05|19.98|18.08|19.87|17.98|0
1656494400000|2022-06-29 09:20:00|19.97|18.07|20|18.09|20.03|18.12|19.93|18.03|0
1656494700000|2022-06-29 09:25:00|19.99|18.08|20|18.09|20.06|18.15|19.95|18.05|0
1656495000000|2022-06-29 09:30:00|20.01|18.11|20.31|18.38|20.33|18.39|20.01|18.11|0
1656495300000|2022-06-29 09:35:00|20.33|18.39|20.46|18.51|20.46|18.52|20.3|18.36|0
1656495600000|2022-06-29 09:40:00|20.45|18.5|20.41|18.47|20.5|18.54|20.39|18.45|0
1656495900000|2022-06-29 09:45:00|20.4|18.46|20.38|18.44|20.6|18.64|20.31|18.37|0
1656496200000|2022-06-29 09:50:00|20.39|18.45|20.77|18.79|20.78|18.8|20.39|18.45|0
1656496500000|2022-06-29 09:55:00|20.78|18.8|21.04|19.04|21.09|19.08|20.68|18.71|0
1656496800000|2022-06-29 10:00:00|20.95|18.96|20.62|18.65|20.97|18.97|20.57|18.61|0
1656497100000|2022-06-29 10:05:00|20.64|18.66|20.45|18.5|20.64|18.68|20.4|18.46|0
1656497400000|2022-06-29 10:10:00|20.44|18.49|20.73|18.76|20.76|18.78|20.44|18.49|0
1656497700000|2022-06-29 10:15:00|20.72|18.75|20.7|18.73|20.79|18.81|20.59|18.63|0
1656498000000|2022-06-29 10:20:00|20.72|18.75|20.76|18.79|20.76|18.79|20.5|18.55|0
1656498300000|2022-06-29 10:25:00|20.77|18.81|20.79|18.81|20.85|18.86|20.65|18.68|0
1656498600000|2022-06-29 10:30:00|20.78|18.8|20.75|18.77|20.85|18.87|20.67|18.71|0
1656498900000|2022-06-29 10:35:00|20.74|18.76|20.71|18.74|20.78|18.8|20.6|18.63|0
1656499200000|2022-06-29 10:40:00|20.7|18.73|20.83|18.85|20.83|18.85|20.59|18.63|0
1656499500000|2022-06-29 10:45:00|20.8|18.82|20.72|18.75|20.92|18.93|20.35|18.41|0
1656499800000|2022-06-29 10:50:00|20.74|18.76|20.77|18.79|20.77|18.79|20.61|18.64|0
1656500100000|2022-06-29 10:55:00|20.79|18.81|20.62|18.66|20.8|18.82|20.54|18.59|0
1656500400000|2022-06-29 11:00:00|20.65|18.68|20.67|18.7|20.77|18.79|20.56|18.6|0
1656500700000|2022-06-29 11:05:00|20.66|18.69|20.64|18.68|20.76|18.79|20.61|18.65|0
1656501000000|2022-06-29 11:10:00|20.66|18.69|20.68|18.71|20.9|18.91|20.64|18.68|0
1656501300000|2022-06-29 11:15:00|20.64|18.68|20.6|18.64|20.88|18.89|20.59|18.63|0
1656501600000|2022-06-29 11:20:00|20.59|18.63|20.59|18.63|20.65|18.69|20.54|18.58|0
1656501900000|2022-06-29 11:25:00|20.58|18.62|20.57|18.61|20.63|18.66|20.54|18.59|0
1656502200000|2022-06-29 11:30:00|20.58|18.62|20.41|18.47|20.58|18.62|20.37|18.43|0
1656502500000|2022-06-29 11:35:00|20.43|18.48|20.13|18.21|20.48|18.53|20.13|18.21|0
1656502800000|2022-06-29 11:40:00|20.12|18.22|20.17|18.25|20.21|18.28|20.12|18.21|0
1656503100000|2022-06-29 11:45:00|20.18|18.26|20.07|18.16|20.2|18.28|20.04|18.13|0
1656503400000|2022-06-29 11:50:00|20.09|18.17|19.77|17.89|20.1|18.19|19.74|17.86|0
1656503700000|2022-06-29 11:55:00|19.82|17.93|19.59|17.72|19.85|17.96|19.52|17.66|0
1656504000000|2022-06-29 12:00:00|19.58|17.71|19.16|17.34|19.62|17.75|19.12|17.3|0
1656504300000|2022-06-29 12:05:00|19.18|17.35|19.26|17.42|19.27|17.44|19.07|17.25|0
1656504600000|2022-06-29 12:10:00|19.27|17.44|19.26|17.42|19.29|17.45|19.19|17.36|0
1656504900000|2022-06-29 12:15:00|19.24|17.41|19.29|17.45|19.3|17.46|19.1|17.28|0
1656505200000|2022-06-29 12:20:00|19.25|17.42|19.63|17.76|19.63|17.76|19.19|17.36|0
1656505500000|2022-06-29 12:25:00|19.64|17.77|19.58|17.72|19.67|17.8|19.56|17.7|0
1656505800000|2022-06-29 12:30:00|19.59|17.73|19.92|18.02|20.15|18.23|19.49|17.64|0
1656506100000|2022-06-29 12:35:00|19.94|18.04|20.39|18.45|20.61|18.65|19.94|18.04|0
1656506400000|2022-06-29 12:40:00|20.41|18.47|20.17|18.25|20.46|18.51|20.16|18.24|0
1656506700000|2022-06-29 12:45:00|20.19|18.27|20.19|18.27|20.32|18.38|20.02|18.12|0
1656507000000|2022-06-29 12:50:00|20.21|18.28|20.12|18.2|20.21|18.28|20.02|18.11|0
1656507300000|2022-06-29 12:55:00|20.14|18.22|20.17|18.25|20.37|18.43|20.1|18.19|0
1656507600000|2022-06-29 13:00:00|20.2|18.28|19.92|18.02|20.25|18.32|19.8|17.91|0
1656507900000|2022-06-29 13:05:00|19.86|17.97|20.12|18.2|20.29|18.35|19.83|17.94|0
1656508200000|2022-06-29 13:10:00|20.08|18.17|19.9|18.01|20.14|18.22|19.85|17.96|0
1656508500000|2022-06-29 13:15:00|19.92|18.02|19.65|17.78|20.13|18.22|19.59|17.72|0
1656508800000|2022-06-29 13:20:00|19.67|17.8|19.82|17.93|19.92|18.02|19.64|17.77|0
1656509100000|2022-06-29 13:25:00|19.8|17.91|20.08|18.17|20.21|18.29|19.8|17.91|0
1656509400000|2022-06-29 13:30:00|20|18.09|21.31|19.28|21.43|19.39|19.75|17.87|0
1656509700000|2022-06-29 13:35:00|21.34|19.31|21.49|19.44|21.59|19.54|20.59|18.63|0
1656510000000|2022-06-29 13:40:00|21.54|19.49|21.48|19.44|21.79|19.71|21.17|19.15|0
1656510300000|2022-06-29 13:45:00|21.66|19.6|21.17|19.15|21.93|19.84|21.1|19.09|0
1656510600000|2022-06-29 13:50:00|21.22|19.2|19.77|17.89|21.25|19.23|19.6|17.73|0
1656510900000|2022-06-29 13:55:00|19.82|17.94|20.1|18.19|20.25|18.33|19.77|17.89|0
1656511200000|2022-06-29 14:00:00|20.12|18.2|19.15|17.32|20.44|18.49|18.9|17.1|0
1656511500000|2022-06-29 14:05:00|19.21|17.38|19.79|17.91|19.92|18.03|19.16|17.34|0
1656511800000|2022-06-29 14:10:00|19.81|17.92|19.95|18.05|19.95|18.05|19.28|17.45|0
1656512100000|2022-06-29 14:15:00|19.97|18.07|20.78|18.8|20.9|18.91|19.8|17.92|0
1656512400000|2022-06-29 14:20:00|20.82|18.83|20.5|18.55|20.85|18.86|20.49|18.54|0
1656512700000|2022-06-29 14:25:00|20.44|18.49|19.95|18.05|20.47|18.52|19.55|17.69|0
1656513000000|2022-06-29 14:30:00|19.92|18.03|19.68|17.81|20.01|18.11|19.19|17.37|0
1656513300000|2022-06-29 14:35:00|19.7|17.82|19.84|17.95|20.48|18.53|19.7|17.82|0
1656513600000|2022-06-29 14:40:00|19.83|17.94|19.33|17.49|19.94|18.04|19.21|17.38|0
1656513900000|2022-06-29 14:45:00|19.3|17.46|19.54|17.68|19.72|17.85|19.16|17.33|0
1656514200000|2022-06-29 14:50:00|19.53|17.67|19.57|17.71|19.85|17.96|19.15|17.33|0
1656514500000|2022-06-29 14:55:00|19.59|17.73|20|18.1|20.05|18.14|19.56|17.7|0
1656514800000|2022-06-29 15:00:00|20.05|18.14|20.24|18.32|20.29|18.35|19.84|17.95|0
1656515100000|2022-06-29 15:05:00|20.25|18.35|20.17|18.25|20.57|18.61|19.97|18.06|0
1656515400000|2022-06-29 15:10:00|20.15|18.23|20.38|18.44|20.47|18.52|19.96|18.06|0
1656515700000|2022-06-29 15:15:00|20.35|18.41|20.5|18.55|20.59|18.63|20.1|18.18|0
1656516000000|2022-06-29 15:20:00|20.55|18.59|20.88|18.89|21.1|19.09|20.47|18.52|0
1656516300000|2022-06-29 15:25:00|20.86|18.87|20.85|18.86|20.92|18.93|20.18|18.25|0
1656516600000|2022-06-29 15:30:00|20.87|18.88|20.54|18.58|21.06|19.05|20.41|18.47|0
1656516900000|2022-06-29 15:35:00|20.49|18.54|20.52|18.56|20.59|18.63|20.05|18.14|0
1656517200000|2022-06-29 15:40:00|20.5|18.55|20.94|18.95|20.97|18.97|20.35|18.41|0
1656517500000|2022-06-29 15:45:00|20.93|18.93|20.86|18.87|21.05|19.04|20.57|18.61|0
1656517800000|2022-06-29 15:50:00|20.89|18.9|20.43|18.48|20.94|18.95|20.34|18.41|0
1656518100000|2022-06-29 15:55:00|20.48|18.53|20.65|18.68|20.92|18.93|20.46|18.51|0
1656518400000|2022-06-29 16:00:00|20.68|18.71|20.8|18.82|21.02|19.02|20.6|18.63|0
1656518700000|2022-06-29 16:05:00|20.78|18.8|20.73|18.75|21.21|19.19|20.57|18.61|0
1656519000000|2022-06-29 16:10:00|20.71|18.74|20.9|18.91|21.05|19.05|20.59|18.63|0
1656519300000|2022-06-29 16:15:00|20.93|18.94|20.77|18.8|20.93|18.94|20.64|18.67|0
1656519600000|2022-06-29 16:20:00|20.74|18.76|21.25|19.23|21.28|19.25|20.58|18.62|0
1656519900000|2022-06-29 16:25:00|21.26|19.24|21.47|19.43|21.56|19.51|21.26|19.24|0
1656520200000|2022-06-29 16:30:00|21.51|19.46|21.31|19.28|21.51|19.46|21.13|19.12|0
1656520500000|2022-06-29 16:35:00|21.35|19.31|20.75|18.77|21.35|19.31|20.56|18.6|0
1656520800000|2022-06-29 16:40:00|20.77|18.79|20.73|18.76|20.9|18.91|20.67|18.7|0
1656521100000|2022-06-29 16:45:00|20.75|18.77|20.94|18.94|21.01|19.01|20.57|18.61|0
1656521400000|2022-06-29 16:50:00|20.95|18.96|20.92|18.92|21.02|19.02|20.71|18.74|0
1656521700000|2022-06-29 16:55:00|20.88|18.89|20.72|18.75|21.07|19.07|20.64|18.67|0
1656522000000|2022-06-29 17:00:00|20.74|18.77|20.88|18.89|20.91|18.92|20.62|18.66|0
1656522300000|2022-06-29 17:05:00|20.83|18.84|20.36|18.42|20.96|18.97|20.36|18.42|0
1656522600000|2022-06-29 17:10:00|20.33|18.39|20.6|18.64|20.72|18.75|20.19|18.27|0
1656522900000|2022-06-29 17:15:00|20.62|18.66|21.19|19.17|21.22|19.2|20.62|18.66|0
1656523200000|2022-06-29 17:20:00|21.2|19.18|22.43|20.29|22.97|20.78|21.2|19.18|0
1656523500000|2022-06-29 17:25:00|22.45|20.31|21.96|19.87|22.52|20.38|21.85|19.77|0
1656523800000|2022-06-29 17:30:00|21.98|19.88|22.08|19.98|22.26|20.14|21.89|19.8|0
1656524100000|2022-06-29 17:35:00|22.06|19.96|21.72|19.65|22.06|19.96|21.67|19.61|0
1656524400000|2022-06-29 17:40:00|21.74|19.67|21.49|19.45|21.79|19.72|21.46|19.41|0
1656524700000|2022-06-29 17:45:00|21.44|19.4|21.61|19.56|21.65|19.59|21.4|19.37|0
1656525000000|2022-06-29 17:50:00|21.58|19.52|21.42|19.38|21.63|19.57|21.35|19.32|0
1656525300000|2022-06-29 17:55:00|21.4|19.36|21.05|19.05|21.4|19.36|21.02|19.02|0
1656525600000|2022-06-29 18:00:00|21.06|19.06|20.1|18.19|21.16|19.14|20.1|18.19|0
1656525900000|2022-06-29 18:05:00|20.12|18.2|20.23|18.3|20.37|18.43|20.07|18.15|0
1656526200000|2022-06-29 18:10:00|20.21|18.29|20.26|18.33|20.4|18.46|20.13|18.21|0
1656526500000|2022-06-29 18:15:00|20.28|18.35|20.28|18.35|20.3|18.36|20.08|18.17|0
1656526800000|2022-06-29 18:20:00|20.26|18.33|20.56|18.6|20.63|18.67|20.26|18.33|0
1656527100000|2022-06-29 18:25:00|20.55|18.59|20.34|18.4|20.65|18.68|20.24|18.31|0
1656527400000|2022-06-29 18:30:00|20.31|18.37|20.59|18.63|20.71|18.74|20.27|18.34|0
1656527700000|2022-06-29 18:35:00|20.56|18.6|20.83|18.85|20.85|18.86|20.56|18.6|0
1656528000000|2022-06-29 18:40:00|20.85|18.86|21.21|19.19|21.21|19.19|20.76|18.78|0
1656528300000|2022-06-29 18:45:00|21.28|19.25|21.29|19.26|21.4|19.36|21.15|19.14|0
1656528600000|2022-06-29 18:50:00|21.35|19.31|21.12|19.11|21.42|19.38|21.12|19.11|0
1656528900000|2022-06-29 18:55:00|21.1|19.09|21.13|19.12|21.19|19.17|20.93|18.93|0
1656529200000|2022-06-29 19:00:00|21.15|19.14|21.2|19.18|21.52|19.47|21.01|19.01|0
1656529500000|2022-06-29 19:05:00|21.18|19.16|20.77|18.79|21.27|19.24|20.77|18.79|0
1656529800000|2022-06-29 19:10:00|20.85|18.87|21|19|21.21|19.19|20.85|18.87|0
1656530100000|2022-06-29 19:15:00|21.02|19.02|20.48|18.53|21.14|19.13|20.16|18.24|0
1656530400000|2022-06-29 19:20:00|20.49|18.54|20.2|18.28|20.53|18.57|20.19|18.27|0
1656530700000|2022-06-29 19:25:00|20.19|18.27|19.82|17.93|20.28|18.35|19.8|17.92|0
1656531000000|2022-06-29 19:30:00|19.84|17.95|20.57|18.61|20.64|18.68|19.84|17.95|0
1656531300000|2022-06-29 19:35:00|20.59|18.63|20.64|18.67|20.83|18.84|20.47|18.52|0
1656531600000|2022-06-29 19:40:00|20.71|18.74|20.69|18.72|20.84|18.86|20.55|18.59|0
1656531900000|2022-06-29 19:45:00|20.65|18.69|21.06|19.06|21.22|19.2|20.53|18.58|0
1656532200000|2022-06-29 19:50:00|20.98|18.98|21.04|19.04|21.38|19.34|20.73|18.76|0
1656532500000|2022-06-29 19:55:00|21.01|19.01|20.78|18.8|21.01|19.01|20.48|18.53|0
1656532800000|2022-06-29 20:00:00|20.75|18.77|20.64|18.68|20.92|18.93|20.58|18.62|0
1656533100000|2022-06-29 20:05:00|20.63|18.66|20.71|18.74|20.76|18.79|20.58|18.62|0
1656533400000|2022-06-29 20:10:00|20.69|18.72|21.02|19.02|21.02|19.02|20.68|18.71|0
1656533700000|2022-06-29 20:15:00|20.97|18.97|20.78|18.8|20.98|18.99|20.78|18.8|0
1656534000000|2022-06-29 20:20:00|20.77|18.78|20.81|18.83|20.82|18.84|20.71|18.73|0
1656534300000|2022-06-29 20:25:00|20.82|18.84|20.79|18.81|20.83|18.85|20.69|18.72|0
1656534600000|2022-06-29 20:30:00|20.78|18.8|20.63|18.67|20.78|18.8|20.62|18.65|0
1656534900000|2022-06-29 20:35:00|20.67|18.7|20.68|18.71|20.7|18.73|20.64|18.68|0
1656535200000|2022-06-29 20:40:00|20.66|18.7|20.68|18.71|20.68|18.71|20.65|18.68|0
1656535500000|2022-06-29 20:45:00|20.66|18.69|20.58|18.62|20.66|18.69|20.58|18.62|0
1656535800000|2022-06-29 20:50:00|20.59|18.63|20.66|18.69|20.68|18.71|20.59|18.63|0
1656536100000|2022-06-29 20:55:00|20.68|18.71|20.63|18.67|20.69|18.72|20.61|18.64|0
1656536400000|2022-06-29 21:00:00|20.64|18.65|20.62|18.66|20.64|18.67|20.61|18.65|0
1656536700000|2022-06-29 21:05:00|20.63|18.67|20.64|18.67|20.65|18.68|20.61|18.65|0
1656537000000|2022-06-29 21:10:00|20.66|18.69|20.65|18.69|20.67|18.7|20.64|18.67|0
1656537300000|2022-06-29 21:15:00|20.64|18.67|20.64|18.67|20.65|18.68|20.64|18.67|0
1656537600000|2022-06-29 21:20:00|20.63|18.68|20.63|18.67|20.63|18.68|20.63|18.67|0
1656537900000|2022-06-29 21:25:00|20.64|18.66|20.63|18.66|20.64|18.67|20.62|18.65|0
1656538200000|2022-06-29 21:30:00|20.64|18.67|20.66|18.69|20.66|18.69|20.64|18.67|0
1656538500000|2022-06-29 21:35:00|20.65|18.67|20.65|18.69|20.65|18.69|20.63|18.67|0
1656538800000|2022-06-29 21:40:00|20.63|18.68|20.64|18.67|20.65|18.69|20.63|18.66|0
1656539100000|2022-06-29 21:45:00|20.65|18.68|20.64|18.68|20.65|18.68|20.64|18.68|0
1656539400000|2022-06-29 21:50:00|20.62|18.66|20.63|18.67|20.64|18.67|20.62|18.66|0
1656539700000|2022-06-29 21:55:00|20.64|18.68|20.64|18.68|20.64|18.68|20.63|18.67|0
1656540000000|2022-06-29 22:00:00|20.54|18.58|20.68|18.71|20.7|18.73|20.54|18.58|0
1656540300000|2022-06-29 22:05:00|20.67|18.7|20.72|18.75|20.79|18.81|20.65|18.68|0
1656540600000|2022-06-29 22:10:00|20.74|18.74|20.78|18.8|20.8|18.82|20.73|18.74|0
1656540900000|2022-06-29 22:15:00|20.8|18.82|20.7|18.72|20.8|18.82|20.64|18.67|0
1656541200000|2022-06-29 22:20:00|20.69|18.71|20.62|18.66|20.69|18.72|20.61|18.65|0
1656541500000|2022-06-29 22:25:00|20.61|18.64|20.57|18.61|20.61|18.64|20.54|18.58|0
1656541800000|2022-06-29 22:30:00|20.56|18.6|20.64|18.67|20.67|18.7|20.55|18.6|0
1656542100000|2022-06-29 22:35:00|20.65|18.68|20.69|18.72|20.69|18.72|20.65|18.68|0
1656542400000|2022-06-29 22:40:00|20.68|18.71|20.69|18.72|20.7|18.73|20.67|18.7|0
1656542700000|2022-06-29 22:45:00|20.68|18.71|20.68|18.71|20.74|18.76|20.67|18.7|0
1656543000000|2022-06-29 22:50:00|20.7|18.73|20.61|18.64|20.7|18.73|20.56|18.6|0
1656543300000|2022-06-29 22:55:00|20.6|18.63|20.68|18.71|20.7|18.73|20.6|18.63|0
1656543600000|2022-06-29 23:00:00|20.67|18.7|20.81|18.83|20.83|18.85|20.66|18.69|0
1656543900000|2022-06-29 23:05:00|20.83|18.85|20.8|18.82|20.83|18.85|20.76|18.78|0
1656544200000|2022-06-29 23:10:00|20.78|18.8|20.75|18.78|20.78|18.8|20.73|18.75|0
1656544500000|2022-06-29 23:15:00|20.77|18.79|20.77|18.8|20.79|18.81|20.73|18.75|0
1656544800000|2022-06-29 23:20:00|20.76|18.78|20.98|18.98|21.01|19.01|20.76|18.78|0
1656545100000|2022-06-29 23:25:00|20.97|18.97|21|19|21.03|19.03|20.93|18.93|0
1656545400000|2022-06-29 23:30:00|21.03|19.03|20.98|18.98|21.1|19.09|20.98|18.98|0
1656545700000|2022-06-29 23:35:00|20.99|18.99|20.96|18.96|20.99|18.99|20.91|18.91|0
1656546000000|2022-06-29 23:40:00|20.94|18.95|20.9|18.91|20.97|18.98|20.89|18.9|0
1656546300000|2022-06-29 23:45:00|20.89|18.9|20.87|18.88|20.94|18.94|20.85|18.87|0
1656546600000|2022-06-29 23:50:00|20.88|18.89|20.98|18.98|20.99|18.99|20.87|18.88|0
1656546900000|2022-06-29 23:55:00|21|19|20.95|18.95|21|19|20.91|18.92|0
1656547200000|2022-06-30 00:00:00|20.97|18.97|21.09|19.09|21.44|19.4|20.93|18.94|0
1656547500000|2022-06-30 00:05:00|21.05|19.05|20.93|18.93|21.05|19.05|20.84|18.86|0
1656547800000|2022-06-30 00:10:00|20.95|18.95|20.96|18.96|21.08|19.08|20.91|18.92|0
1656548100000|2022-06-30 00:15:00|20.98|18.98|20.96|18.96|21.17|19.15|20.91|18.92|0
1656548400000|2022-06-30 00:20:00|20.95|18.95|21.24|19.22|21.51|19.46|20.87|18.88|0
1656548700000|2022-06-30 00:25:00|21.22|19.2|21.23|19.21|21.29|19.26|21.14|19.13|0
1656549000000|2022-06-30 00:30:00|21.21|19.19|21.29|19.26|21.31|19.28|21.07|19.06|0
1656549300000|2022-06-30 00:35:00|21.3|19.27|21.24|19.22|21.3|19.27|21.14|19.12|0
1656549600000|2022-06-30 00:40:00|21.23|19.21|21.05|19.04|21.23|19.21|21|19|0
1656549900000|2022-06-30 00:45:00|21.03|19.03|21.19|19.17|21.21|19.19|21.01|19.01|0
1656550200000|2022-06-30 00:50:00|21.2|19.18|21.26|19.24|21.29|19.26|21.14|19.13|0
1656550500000|2022-06-30 00:55:00|21.25|19.23|21.23|19.2|21.31|19.28|21.18|19.17|0
1656550800000|2022-06-30 01:00:00|21.24|19.22|21.47|19.42|21.5|19.45|21.24|19.22|0
1656551100000|2022-06-30 01:05:00|21.46|19.41|21.63|19.57|21.63|19.57|21.37|19.34|0
1656551400000|2022-06-30 01:10:00|21.6|19.54|21.7|19.64|21.8|19.72|21.59|19.53|0
1656551700000|2022-06-30 01:15:00|21.72|19.65|21.9|19.81|21.97|19.88|21.72|19.65|0
1656552000000|2022-06-30 01:20:00|21.89|19.8|21.83|19.75|21.93|19.84|21.74|19.67|0
1656552300000|2022-06-30 01:25:00|21.81|19.73|21.77|19.7|21.88|19.8|21.75|19.68|0
1656552600000|2022-06-30 01:30:00|21.75|19.68|21.61|19.55|21.86|19.78|21.55|19.5|0
1656552900000|2022-06-30 01:35:00|21.59|19.53|21.57|19.52|21.66|19.6|21.47|19.43|0
1656553200000|2022-06-30 01:40:00|21.6|19.54|21.59|19.53|21.75|19.68|21.55|19.5|0
1656553500000|2022-06-30 01:45:00|21.57|19.51|21.67|19.61|21.69|19.63|21.51|19.47|0
1656553800000|2022-06-30 01:50:00|21.68|19.62|21.69|19.62|21.71|19.64|21.53|19.48|0
1656554100000|2022-06-30 01:55:00|21.68|19.66|21.9|19.82|21.92|19.83|21.68|19.63|0
1656554400000|2022-06-30 02:00:00|21.85|19.77|21.73|19.66|21.9|19.82|21.72|19.65|0
1656554700000|2022-06-30 02:05:00|21.72|19.65|21.67|19.6|21.83|19.75|21.67|19.6|0
1656555000000|2022-06-30 02:10:00|21.63|19.57|21.6|19.54|21.68|19.62|21.54|19.49|0
1656555300000|2022-06-30 02:15:00|21.61|19.55|21.58|19.53|21.64|19.58|21.55|19.5|0
1656555600000|2022-06-30 02:20:00|21.57|19.52|21.47|19.43|21.59|19.53|21.4|19.36|0
1656555900000|2022-06-30 02:25:00|21.46|19.42|21.29|19.26|21.51|19.46|21.25|19.23|0
1656556200000|2022-06-30 02:30:00|21.27|19.24|21.36|19.33|21.36|19.33|21.19|19.17|0
1656556500000|2022-06-30 02:35:00|21.37|19.34|21.38|19.34|21.42|19.38|21.32|19.29|0
1656556800000|2022-06-30 02:40:00|21.39|19.35|21.31|19.28|21.43|19.39|21.3|19.27|0
1656557100000|2022-06-30 02:45:00|21.28|19.25|21.56|19.51|21.61|19.55|21.25|19.22|0
1656557400000|2022-06-30 02:50:00|21.53|19.48|21.44|19.39|21.58|19.52|21.42|19.38|0
1656557700000|2022-06-30 02:55:00|21.42|19.38|21.35|19.31|21.44|19.39|21.26|19.23|0
1656558000000|2022-06-30 03:00:00|21.31|19.28|21.26|19.24|21.37|19.34|21.26|19.23|0
1656558300000|2022-06-30 03:05:00|21.27|19.23|21.29|19.26|21.38|19.34|21.2|19.18|0
1656558600000|2022-06-30 03:10:00|21.27|19.25|21.32|19.29|21.36|19.32|21.24|19.21|0
1656558900000|2022-06-30 03:15:00|21.34|19.31|21.32|19.29|21.39|19.35|21.23|19.21|0
1656559200000|2022-06-30 03:20:00|21.34|19.31|21.28|19.26|21.36|19.33|21.28|19.26|0
1656559500000|2022-06-30 03:25:00|21.3|19.27|21.3|19.27|21.33|19.3|21.28|19.25|0
1656559800000|2022-06-30 03:30:00|21.33|19.3|21.42|19.38|21.45|19.41|21.28|19.25|0
1656560100000|2022-06-30 03:35:00|21.4|19.36|21.49|19.44|21.52|19.47|21.38|19.35|0
1656560400000|2022-06-30 03:40:00|21.5|19.45|21.5|19.46|21.54|19.49|21.43|19.39|0
1656560700000|2022-06-30 03:45:00|21.52|19.47|21.68|19.61|21.72|19.65|21.49|19.44|0
1656561000000|2022-06-30 03:50:00|21.66|19.6|21.62|19.56|21.66|19.6|21.61|19.55|0
1656561300000|2022-06-30 03:55:00|21.63|19.57|21.6|19.55|21.66|19.6|21.55|19.5|0
1656561600000|2022-06-30 04:00:00|21.62|19.54|21.64|19.58|21.69|19.63|21.53|19.48|0
1656561900000|2022-06-30 04:05:00|21.62|19.56|21.65|19.59|21.66|19.59|21.57|19.51|0
1656562200000|2022-06-30 04:10:00|21.67|19.61|21.56|19.51|21.69|19.62|21.53|19.48|0
1656562500000|2022-06-30 04:15:00|21.55|19.49|21.47|19.43|21.58|19.53|21.47|19.43|0
1656562800000|2022-06-30 04:20:00|21.49|19.44|21.52|19.47|21.58|19.52|21.49|19.44|0
1656563100000|2022-06-30 04:25:00|21.53|19.48|21.56|19.5|21.56|19.5|21.49|19.44|0
1656563400000|2022-06-30 04:30:00|21.55|19.49|21.57|19.52|21.64|19.58|21.5|19.46|0
1656563700000|2022-06-30 04:35:00|21.58|19.53|21.68|19.61|21.73|19.66|21.56|19.51|0
1656564000000|2022-06-30 04:40:00|21.67|19.59|21.6|19.55|21.69|19.62|21.55|19.5|0
1656564300000|2022-06-30 04:45:00|21.59|19.54|21.64|19.58|21.66|19.59|21.59|19.53|0
1656564600000|2022-06-30 04:50:00|21.65|19.59|21.69|19.62|21.69|19.62|21.6|19.54|0
1656564900000|2022-06-30 04:55:00|21.7|19.63|21.69|19.62|21.78|19.7|21.65|19.59|0
1656565200000|2022-06-30 05:00:00|21.68|19.61|21.69|19.62|21.83|19.75|21.6|19.54|0
1656565500000|2022-06-30 05:05:00|21.68|19.61|21.75|19.68|21.82|19.74|21.67|19.6|0
1656565800000|2022-06-30 05:10:00|21.74|19.67|21.75|19.68|21.86|19.78|21.72|19.65|0
1656566100000|2022-06-30 05:15:00|21.73|19.66|21.84|19.76|21.84|19.76|21.64|19.58|0
1656566400000|2022-06-30 05:20:00|21.86|19.78|22.11|20|22.11|20|21.82|19.74|0
1656566700000|2022-06-30 05:25:00|22.18|20.07|23.03|20.83|23.16|20.95|22.18|20.07|0
1656567000000|2022-06-30 05:30:00|23.05|20.85|23.14|20.93|23.18|20.97|23.03|20.83|0
1656567300000|2022-06-30 05:35:00|23.18|20.97|23.26|21.04|23.36|21.14|23.16|20.95|0
1656567600000|2022-06-30 05:40:00|23.27|21.05|23.51|21.27|23.59|21.34|23.23|21.02|0
1656567900000|2022-06-30 05:45:00|23.52|21.28|23.32|21.1|23.52|21.28|23.21|21|0
1656568200000|2022-06-30 05:50:00|23.3|21.08|23.43|21.2|23.43|21.2|23.23|21.01|0
1656568500000|2022-06-30 05:55:00|23.41|21.18|23.31|21.09|23.5|21.26|23.22|21.01|0
1656568800000|2022-06-30 06:00:00|23.24|21.02|23.54|21.29|23.57|21.33|23.12|20.92|0
1656569100000|2022-06-30 06:05:00|23.56|21.31|23.92|21.64|23.94|21.66|23.53|21.29|0
1656569400000|2022-06-30 06:10:00|23.94|21.66|23.71|21.46|24.15|21.85|23.67|21.41|0
1656569700000|2022-06-30 06:15:00|23.68|21.43|23.74|21.48|23.8|21.53|23.59|21.34|0
1656570000000|2022-06-30 06:20:00|23.73|21.47|23.83|21.56|23.97|21.69|23.68|21.43|0
1656570300000|2022-06-30 06:25:00|23.82|21.55|24.27|21.96|24.34|22.02|23.8|21.53|0
1656570600000|2022-06-30 06:30:00|24.28|21.97|23.3|21.08|24.53|22.2|21.96|19.87|0
1656570900000|2022-06-30 06:35:00|23.32|21.1|23.63|21.38|24.1|21.8|23.3|21.08|0
1656571200000|2022-06-30 06:40:00|23.65|21.4|24.62|22.28|25.37|22.95|23.61|21.36|0
1656571500000|2022-06-30 06:45:00|24.64|22.3|24.42|22.1|24.7|22.35|24.36|22.04|0
1656571800000|2022-06-30 06:50:00|24.38|22.06|24.4|22.08|24.54|22.2|24.28|21.97|0
1656572100000|2022-06-30 06:55:00|24.36|22.04|24.31|21.99|24.45|22.12|24.19|21.89|0
1656572400000|2022-06-30 07:00:00|24.25|21.94|24.44|22.11|24.51|22.17|24.04|21.75|0
1656572700000|2022-06-30 07:05:00|24.47|22.14|24.37|22.05|24.73|22.38|24.22|21.91|0
1656573000000|2022-06-30 07:10:00|24.41|22.09|25.37|22.97|25.6|23.2|24.04|21.75|0
1656573300000|2022-06-30 07:15:00|25.49|23.09|25.7|23.3|25.96|23.56|25.49|23.09|0
1656573600000|2022-06-30 07:20:00|25.81|23.41|25.12|22.73|25.98|23.58|25.12|22.73|0
1656573900000|2022-06-30 07:25:00|25.09|22.7|25.04|22.65|25.19|22.79|24.68|22.33|0
1656574200000|2022-06-30 07:30:00|25.06|22.67|24.8|22.43|25.32|22.92|24.78|22.42|0
1656574500000|2022-06-30 07:35:00|24.77|22.41|24.88|22.51|24.94|22.57|24.61|22.27|0
1656574800000|2022-06-30 07:40:00|24.77|22.41|24.41|22.09|24.77|22.41|24.36|22.04|0
1656575100000|2022-06-30 07:45:00|24.39|22.07|24.04|21.75|24.81|22.45|24.04|21.75|0
1656575400000|2022-06-30 07:50:00|24|21.71|24.08|21.78|24.1|21.8|23.94|21.66|0
1656575700000|2022-06-30 07:55:00|24.1|21.8|24.17|21.87|24.29|21.98|23.99|21.7|0
1656576000000|2022-06-30 08:00:00|24.21|21.91|23.8|21.53|24.22|21.91|23.78|21.52|0
1656576300000|2022-06-30 08:05:00|23.84|21.57|23.99|21.71|24.11|21.81|23.67|21.41|0
1656576600000|2022-06-30 08:10:00|24.03|21.74|23.93|21.65|24.15|21.85|23.91|21.64|0
1656576900000|2022-06-30 08:15:00|23.95|21.67|24.28|21.97|24.3|21.99|23.89|21.62|0
1656577200000|2022-06-30 08:20:00|24.29|21.98|24.36|22.04|24.38|22.06|24.1|21.81|0
1656577500000|2022-06-30 08:25:00|24.34|22.02|24.47|22.14|24.52|22.18|24.26|21.95|0
1656577800000|2022-06-30 08:30:00|24.43|22.11|24.5|22.17|24.57|22.23|24.24|21.93|0
1656578100000|2022-06-30 08:35:00|24.51|22.18|23.96|21.68|24.63|22.28|23.81|21.54|0
1656578400000|2022-06-30 08:40:00|23.97|21.69|23.75|21.48|24.23|21.93|23.65|21.4|0
1656578700000|2022-06-30 08:45:00|23.76|21.5|24.26|21.95|24.34|22.02|23.75|21.48|0
1656579000000|2022-06-30 08:50:00|24.27|21.96|24.19|21.88|24.36|22.04|24.12|21.82|0
1656579300000|2022-06-30 08:55:00|24.21|21.9|24.3|21.99|24.42|22.1|24.13|21.83|0
1656579600000|2022-06-30 09:00:00|24.32|22.01|24.4|22.08|24.58|22.24|24.26|21.95|0
1656579900000|2022-06-30 09:05:00|24.56|22.22|24.68|22.33|24.76|22.4|24.3|21.99|0
1656580200000|2022-06-30 09:10:00|24.7|22.34|25.28|22.88|25.31|22.91|24.7|22.34|0
1656580500000|2022-06-30 09:15:00|25.31|22.91|25.45|23.05|25.47|23.07|25.28|22.88|0
1656580800000|2022-06-30 09:20:00|25.43|23.03|25.42|23.02|25.51|23.11|24.84|22.48|0
1656581100000|2022-06-30 09:25:00|25.43|23.03|25.5|23.1|25.5|23.1|25.38|22.98|0
1656581400000|2022-06-30 09:30:00|25.48|23.08|25.39|22.99|25.68|23.28|25.24|22.84|0
1656581700000|2022-06-30 09:35:00|25.38|22.98|25.31|22.91|25.55|23.15|25.31|22.91|0
1656582000000|2022-06-30 09:40:00|25.35|22.95|26.11|23.71|27.78|25.38|22.95|20.76|0
1656582300000|2022-06-30 09:45:00|26.09|23.69|26|23.6|31.19|28.79|25.96|23.56|0
1656582600000|2022-06-30 09:50:00|26.01|23.61|24.27|21.96|26.08|23.68|22.9|20.72|0
1656582900000|2022-06-30 09:55:00|24.29|21.98|24.45|22.12|25.87|23.47|22.59|20.44|0
1656583200000|2022-06-30 10:00:00|24.5|22.16|23.65|21.4|24.64|22.29|23.51|21.27|0
1656583500000|2022-06-30 10:05:00|23.62|21.37|23.57|21.33|23.85|21.58|23.56|21.31|0
1656583800000|2022-06-30 10:10:00|23.58|21.34|23.91|21.63|24.1|21.81|23.55|21.31|0
1656584100000|2022-06-30 10:15:00|23.92|21.64|23.91|21.64|23.97|21.69|23.85|21.58|0
1656584400000|2022-06-30 10:20:00|23.89|21.62|23.75|21.49|23.95|21.67|23.75|21.49|0
1656584700000|2022-06-30 10:25:00|23.74|21.47|24.27|21.95|24.27|21.95|23.74|21.47|0
1656585000000|2022-06-30 10:30:00|24.28|21.97|24.18|21.88|24.28|21.97|24.16|21.86|0
1656585300000|2022-06-30 10:35:00|24.22|21.92|24.26|21.95|24.36|22.04|24|21.72|0
1656585600000|2022-06-30 10:40:00|24.25|21.94|24.12|21.82|24.4|22.08|24.12|21.82|0
1656585900000|2022-06-30 10:45:00|24.14|21.84|24.26|21.95|24.34|22.02|24.02|21.73|0
1656586200000|2022-06-30 10:50:00|24.3|21.98|24|21.71|24.32|22|23.98|21.69|0
1656586500000|2022-06-30 10:55:00|23.99|21.7|23.84|21.57|24|21.71|23.75|21.49|0
1656586800000|2022-06-30 11:00:00|23.83|21.56|24.09|21.8|24.17|21.87|23.76|21.5|0
1656587100000|2022-06-30 11:05:00|24.11|21.82|23.92|21.64|24.13|21.83|23.92|21.64|0
1656587400000|2022-06-30 11:10:00|23.91|21.6|23.81|21.54|23.97|21.69|23.79|21.53|0
1656587700000|2022-06-30 11:15:00|23.8|21.56|23.95|21.67|24.05|21.76|23.73|21.47|0
1656588000000|2022-06-30 11:20:00|23.97|21.68|23.91|21.63|23.99|21.7|23.86|21.59|0
1656588300000|2022-06-30 11:25:00|23.92|21.64|23.74|21.48|24|21.72|23.69|21.43|0
1656588600000|2022-06-30 11:30:00|23.75|21.49|24.22|21.91|24.24|21.93|23.75|21.49|0
1656588900000|2022-06-30 11:35:00|24.24|21.93|24.42|22.09|24.48|22.15|24.16|21.86|0
1656589200000|2022-06-30 11:40:00|24.44|22.11|24.35|22.03|24.56|22.22|24.27|21.96|0
1656589500000|2022-06-30 11:45:00|24.34|22.05|24.41|22.09|24.58|22.24|24.34|22.03|0
1656589800000|2022-06-30 11:50:00|24.43|22.1|24.29|21.98|24.47|22.14|24.27|21.96|0
1656590100000|2022-06-30 11:55:00|24.31|21.99|24.45|22.12|24.53|22.19|24.21|21.9|0
1656590400000|2022-06-30 12:00:00|24.46|22.13|24.1|21.8|24.53|22.19|24.04|21.75|0
1656590700000|2022-06-30 12:05:00|24.06|21.77|24.22|21.91|24.28|21.96|24.04|21.75|0
1656591000000|2022-06-30 12:10:00|24.2|21.89|23.84|21.57|24.22|21.91|23.8|21.53|0
1656591300000|2022-06-30 12:15:00|23.85|21.58|23.97|21.69|23.99|21.71|23.79|21.53|0
1656591600000|2022-06-30 12:20:00|23.99|21.71|23.54|21.3|24.01|21.72|23.4|21.17|0
1656591900000|2022-06-30 12:25:00|23.56|21.31|23.65|21.4|23.65|21.4|23.42|21.19|0
1656592200000|2022-06-30 12:30:00|23.67|21.42|23.19|20.98|23.7|21.45|22.6|20.45|0
1656592500000|2022-06-30 12:35:00|23.21|21|23.42|21.19|23.42|21.19|22.98|20.79|0
1656592800000|2022-06-30 12:40:00|23.4|21.17|23.3|21.08|23.65|21.4|23.2|20.99|0
1656593100000|2022-06-30 12:45:00|23.26|21.05|23.17|20.96|23.26|21.05|22.98|20.79|0
1656593400000|2022-06-30 12:50:00|23.11|20.91|23.57|21.32|23.8|21.53|23.11|20.91|0
1656593700000|2022-06-30 12:55:00|23.59|21.34|24.11|21.82|24.11|21.82|23.57|21.32|0
1656594000000|2022-06-30 13:00:00|24.13|21.84|23.84|21.57|24.23|21.92|23.82|21.55|0
1656594300000|2022-06-30 13:05:00|23.88|21.6|23.58|21.34|23.95|21.67|23.5|21.27|0
1656594600000|2022-06-30 13:10:00|23.68|21.42|23.7|21.44|23.78|21.51|23.58|21.33|0
1656594900000|2022-06-30 13:15:00|23.66|21.4|23.25|21.04|23.73|21.47|23.16|20.95|0
1656595200000|2022-06-30 13:20:00|23.27|21.05|23.38|21.16|23.42|21.19|23.19|20.98|0
1656595500000|2022-06-30 13:25:00|23.42|21.19|23.44|21.21|23.57|21.33|23.23|21.02|0
1656595800000|2022-06-30 13:30:00|23.38|21.15|23|20.81|24.2|21.89|22.39|20.26|0
1656596100000|2022-06-30 13:35:00|23.19|20.98|23.95|21.67|23.99|21.71|22.62|20.46|0
1656596400000|2022-06-30 13:40:00|24.07|21.78|23.85|21.58|24.21|21.91|23.54|21.3|0
1656596700000|2022-06-30 13:45:00|23.87|21.6|23.79|21.53|24.25|21.94|23.58|21.33|0
1656597000000|2022-06-30 13:50:00|23.83|21.56|24.51|22.18|24.53|22.2|23.73|21.47|0
1656597300000|2022-06-30 13:55:00|24.53|22.19|24.69|22.34|24.95|22.57|24.29|21.97|0
1656597600000|2022-06-30 14:00:00|24.73|22.38|25.16|22.77|25.37|22.97|24.73|22.38|0
1656597900000|2022-06-30 14:05:00|25.21|22.81|25.1|22.71|25.3|22.9|24.82|22.46|0
1656598200000|2022-06-30 14:10:00|24.93|22.56|24.27|21.96|25.26|22.86|24.25|21.94|0
1656598500000|2022-06-30 14:15:00|24.23|21.92|24.57|22.23|24.75|22.4|24.22|21.92|0
1656598800000|2022-06-30 14:20:00|24.63|22.28|24.69|22.34|25.06|22.67|24.55|22.21|0
1656599100000|2022-06-30 14:25:00|24.76|22.4|24.66|22.31|24.83|22.46|24.42|22.1|0
1656599400000|2022-06-30 14:30:00|24.64|22.3|23.47|21.23|24.83|22.46|23.43|21.2|0
1656599700000|2022-06-30 14:35:00|23.5|21.27|24.11|21.82|24.11|21.82|23.47|21.23|0
1656600000000|2022-06-30 14:40:00|24.19|21.89|24.42|22.1|24.42|22.1|24.03|21.75|0
1656600300000|2022-06-30 14:45:00|24.43|22.11|23.81|21.54|24.51|22.18|23.73|21.47|0
1656600600000|2022-06-30 14:50:00|23.79|21.52|23.42|21.19|23.85|21.58|22.87|20.69|0
1656600900000|2022-06-30 14:55:00|23.4|21.17|22.95|20.77|23.49|21.26|22.86|20.68|0
1656601200000|2022-06-30 15:00:00|22.97|20.78|23.49|21.25|23.63|21.38|22.95|20.77|0
1656601500000|2022-06-30 15:05:00|23.41|21.18|22.86|20.68|23.41|21.18|22.78|20.61|0
1656601800000|2022-06-30 15:10:00|22.82|20.65|23.08|20.89|23.24|21.03|22.74|20.58|0
1656602100000|2022-06-30 15:15:00|23.12|20.92|22.99|20.8|23.14|20.94|22.7|20.54|0
1656602400000|2022-06-30 15:20:00|23.02|20.83|22.49|20.35|23.19|20.98|22.4|20.27|0
1656602700000|2022-06-30 15:25:00|22.55|20.4|22.41|20.27|22.55|20.4|21.72|19.65|0
1656603000000|2022-06-30 15:30:00|22.46|20.32|22.78|20.61|22.85|20.68|22.3|20.17|0
1656603300000|2022-06-30 15:35:00|22.8|20.63|22.57|20.42|23.06|20.86|22.55|20.4|0
1656603600000|2022-06-30 15:40:00|22.53|20.39|22.34|20.22|22.7|20.54|22.25|20.13|0
1656603900000|2022-06-30 15:45:00|22.31|20.18|21.96|19.87|22.46|20.32|21.81|19.74|0
1656604200000|2022-06-30 15:50:00|21.99|19.9|21.9|19.82|22.27|20.15|21.88|19.8|0
1656604500000|2022-06-30 15:55:00|21.88|19.8|21.66|19.6|22.19|20.08|21.61|19.55|0
1656604800000|2022-06-30 16:00:00|21.65|19.58|21.95|19.86|22.04|19.94|21.61|19.55|0
1656605100000|2022-06-30 16:05:00|21.93|19.84|22.54|20.39|22.59|20.44|21.93|19.84|0
1656605400000|2022-06-30 16:10:00|22.58|20.43|22.17|20.06|22.68|20.52|22.17|20.06|0
1656605700000|2022-06-30 16:15:00|22.2|20.09|21.95|19.86|22.42|20.29|21.87|19.79|0
1656606000000|2022-06-30 16:20:00|21.96|19.87|21.07|19.06|22.04|19.94|21.07|19.06|0
1656606300000|2022-06-30 16:25:00|21.05|19.05|20.62|18.65|21.1|19.09|20.55|18.59|0
1656606600000|2022-06-30 16:30:00|20.55|18.59|20.51|18.56|20.58|18.62|20.11|18.19|0
1656606900000|2022-06-30 16:35:00|20.53|18.57|21.42|19.38|21.92|19.83|20.53|18.57|0
1656607200000|2022-06-30 16:40:00|21.39|19.36|21.22|19.19|21.51|19.46|21.1|19.09|0
1656607500000|2022-06-30 16:45:00|21.17|19.15|21.47|19.42|21.47|19.42|20.93|18.93|0
1656607800000|2022-06-30 16:50:00|21.44|19.4|21.29|19.26|21.64|19.58|21.27|19.25|0
1656608100000|2022-06-30 16:55:00|21.27|19.25|21.29|19.26|21.5|19.45|21.11|19.1|0
1656608400000|2022-06-30 17:00:00|21.25|19.23|21.04|19.04|21.31|19.28|20.9|18.91|0
1656608700000|2022-06-30 17:05:00|21.02|19.02|21.66|19.59|21.71|19.64|21.02|19.02|0
1656609000000|2022-06-30 17:10:00|21.67|19.61|22.58|20.43|22.6|20.45|21.66|19.59|0
1656609300000|2022-06-30 17:15:00|22.56|20.41|22.38|20.24|22.6|20.45|22.29|20.16|0
1656609600000|2022-06-30 17:20:00|22.36|20.23|21.35|19.32|22.43|20.3|21.35|19.32|0
1656609900000|2022-06-30 17:25:00|21.4|19.36|21.26|19.23|21.42|19.38|21.17|19.15|0
1656610200000|2022-06-30 17:30:00|21.24|19.22|21.08|19.07|21.26|19.23|20.92|18.93|0
1656610500000|2022-06-30 17:35:00|21.1|19.09|20.94|18.94|21.11|19.1|20.84|18.85|0
1656610800000|2022-06-30 17:40:00|20.87|18.88|21.5|19.45|21.5|19.45|20.58|18.62|0
1656611100000|2022-06-30 17:45:00|21.46|19.42|20.71|18.74|21.46|19.42|20.69|18.72|0
1656611400000|2022-06-30 17:50:00|20.7|18.73|20.47|18.52|20.77|18.79|20.21|18.29|0
1656611700000|2022-06-30 17:55:00|20.45|18.5|20.62|18.66|20.77|18.79|20.45|18.5|0
1656612000000|2022-06-30 18:00:00|20.59|18.62|20.55|18.59|20.88|18.89|20.53|18.58|0
1656612300000|2022-06-30 18:05:00|20.58|18.62|21.01|19.01|21.12|19.11|20.46|18.51|0
1656612600000|2022-06-30 18:10:00|21.05|19.04|21.33|19.3|21.79|19.72|20.72|18.75|0
1656612900000|2022-06-30 18:15:00|21.44|19.4|21.05|19.05|21.53|19.48|20.98|18.98|0
1656613200000|2022-06-30 18:20:00|21.02|19.01|21.88|19.8|21.88|19.8|20.98|18.98|0
1656613500000|2022-06-30 18:25:00|21.9|19.82|21.54|19.49|22.19|20.08|21.43|19.39|0
1656613800000|2022-06-30 18:30:00|21.59|19.54|21.03|19.03|21.72|19.65|20.93|18.94|0
1656614100000|2022-06-30 18:35:00|21.04|19.07|20.98|18.99|21.25|19.23|20.91|18.92|0
1656614400000|2022-06-30 18:40:00|21|19|22.02|19.92|22.02|19.92|21|19|0
1656614700000|2022-06-30 18:45:00|21.98|19.89|21.78|19.71|22.09|19.99|21.55|19.5|0
1656615000000|2022-06-30 18:50:00|21.76|19.69|22.18|20.07|22.42|20.29|21.76|19.69|0
1656615300000|2022-06-30 18:55:00|22.2|20.09|21.66|19.6|22.37|20.24|21.12|19.11|0
1656615600000|2022-06-30 19:00:00|21.69|19.63|21.75|19.68|21.88|19.79|21.46|19.42|0
1656615900000|2022-06-30 19:05:00|21.8|19.73|22.1|19.99|22.81|20.64|21.77|19.69|0
1656616200000|2022-06-30 19:10:00|22.13|20.03|21.91|19.82|22.13|20.03|21.87|19.79|0
1656616500000|2022-06-30 19:15:00|22|19.91|22.39|20.26|22.53|20.38|22|19.91|0
1656616800000|2022-06-30 19:20:00|22.37|20.24|21.76|19.69|22.37|20.24|21.76|19.69|0
1656617100000|2022-06-30 19:25:00|21.74|19.67|20.8|18.82|21.79|19.72|20.78|18.8|0
1656617400000|2022-06-30 19:30:00|20.89|18.9|20.33|18.39|20.96|18.96|20.28|18.34|0
1656617700000|2022-06-30 19:35:00|20.36|18.42|20.6|18.64|20.6|18.64|19.97|18.06|0
1656618000000|2022-06-30 19:40:00|20.62|18.66|21.25|19.23|21.46|19.41|20.43|18.48|0
1656618300000|2022-06-30 19:45:00|21.33|19.3|21.02|19.02|21.38|19.35|20.37|18.43|0
1656618600000|2022-06-30 19:50:00|21.08|19.07|21.95|19.86|22.19|20.08|20.56|18.61|0
1656618900000|2022-06-30 19:55:00|21.93|19.84|20.68|18.71|22.25|20.13|20.68|18.71|0
1656619200000|2022-06-30 20:00:00|20.42|18.48|21.3|19.28|21.98|19.89|20.42|18.48|0
1656619500000|2022-06-30 20:05:00|21.27|19.24|21.52|19.47|21.74|19.67|21.27|19.24|0
1656619800000|2022-06-30 20:10:00|21.54|19.49|21.66|19.6|21.68|19.62|21.23|19.21|0
1656620100000|2022-06-30 20:15:00|21.67|19.61|21.35|19.32|21.76|19.68|21.35|19.32|0
1656620400000|2022-06-30 20:20:00|21.36|19.33|21.3|19.27|21.39|19.35|21.21|19.19|0
1656620700000|2022-06-30 20:25:00|21.28|19.25|21.17|19.15|21.31|19.28|21.04|19.04|0
1656621000000|2022-06-30 20:30:00|21.22|19.2|21.17|19.15|21.38|19.35|21.17|19.15|0
1656621300000|2022-06-30 20:35:00|21.18|19.17|21.28|19.25|21.36|19.33|21.18|19.17|0
1656621600000|2022-06-30 20:40:00|21.3|19.27|21.23|19.2|21.33|19.29|21.2|19.18|0
1656621900000|2022-06-30 20:45:00|21.25|19.23|21.21|19.19|21.36|19.33|21.18|19.16|0
1656622200000|2022-06-30 20:50:00|21.25|19.23|21.4|19.36|21.5|19.45|21.21|19.19|0
1656622500000|2022-06-30 20:55:00|21.36|19.32|21.53|19.48|21.57|19.52|21.19|19.17|0
1656622800000|2022-06-30 21:00:00|21.5|19.45|21.51|19.46|21.53|19.48|21.48|19.43|0
1656623100000|2022-06-30 21:05:00|21.9|19.47|21.84|19.76|21.91|19.82|21.84|19.47|0
1656623400000|2022-06-30 21:10:00|21.85|19.77|21.93|19.84|21.93|19.84|21.84|19.76|0
1656623700000|2022-06-30 21:15:00|21.91|19.82|21.9|19.82|21.92|19.83|21.9|19.81|0
1656624000000|2022-06-30 21:20:00|21.89|19.81|21.89|19.8|21.9|19.82|21.86|19.78|0
1656624300000|2022-06-30 21:25:00|21.88|19.79|21.87|19.79|21.89|19.79|21.85|19.77|0
1656624600000|2022-06-30 21:30:00|21.85|19.77|21.87|19.79|21.87|19.79|21.85|19.77|0
1656624900000|2022-06-30 21:35:00|21.83|19.78|21.86|19.78|21.87|19.78|21.83|19.75|0
1656625200000|2022-06-30 21:40:00|21.85|19.77|21.84|19.76|21.85|19.77|21.84|19.76|0
1656625500000|2022-06-30 21:45:00|21.85|19.77|21.84|19.76|21.85|19.77|21.83|19.75|0
1656625800000|2022-06-30 21:50:00|21.86|19.78|21.86|19.78|21.86|19.78|21.86|19.77|0
1656626100000|2022-06-30 21:55:00|21.87|19.79|21.86|19.77|21.88|19.8|21.85|19.77|0
1656626400000|2022-06-30 22:00:00|21.8|19.73|22.05|19.95|22.11|20|21.79|19.71|0
1656626700000|2022-06-30 22:05:00|22.01|19.92|22.32|20.19|22.33|20.2|22.01|19.92|0
1656627000000|2022-06-30 22:10:00|22.33|20.2|22.46|20.32|22.48|20.34|22.16|20.05|0
1656627300000|2022-06-30 22:15:00|22.44|20.3|22.11|20|22.48|20.34|22.06|19.96|0
1656627600000|2022-06-30 22:20:00|22.12|20.01|22.1|19.99|22.12|20.01|22.03|19.93|0
1656627900000|2022-06-30 22:25:00|22.08|19.98|22.36|20.23|22.36|20.23|22.08|19.98|0
1656628200000|2022-06-30 22:30:00|22.33|20.2|22.22|20.11|22.33|20.2|22.11|20.01|0
1656628500000|2022-06-30 22:35:00|22.24|20.13|22.31|20.18|22.32|20.19|22.21|20.09|0
1656628800000|2022-06-30 22:40:00|22.32|20.19|22.16|20.05|22.34|20.21|22.15|20.04|0
1656629100000|2022-06-30 22:45:00|22.15|20.04|22.11|20|22.15|20.04|22.03|19.94|0
1656629400000|2022-06-30 22:50:00|22.1|19.99|21.97|19.87|22.13|20.02|21.92|19.83|0
1656629700000|2022-06-30 22:55:00|21.98|19.88|22.18|20.07|22.22|20.11|21.98|19.88|0
1656630000000|2022-06-30 23:00:00|22.17|20.06|22.12|20.01|22.2|20.08|22.06|19.96|0
1656630300000|2022-06-30 23:05:00|22.13|20.02|22.08|19.98|22.18|20.07|22.03|19.93|0
1656630600000|2022-06-30 23:10:00|22.1|19.99|22.08|19.98|22.1|19.99|22.02|19.93|0
1656630900000|2022-06-30 23:15:00|22.09|19.97|22.14|20.03|22.14|20.03|22.04|19.94|0
1656631200000|2022-06-30 23:20:00|22.15|20.04|22.04|19.94|22.26|20.14|22.04|19.94|0
1656631500000|2022-06-30 23:25:00|22.02|19.92|21.61|19.55|22.02|19.92|21.61|19.55|0
1656631800000|2022-06-30 23:30:00|21.63|19.57|21.78|19.7|21.78|19.7|21.58|19.52|0
1656632100000|2022-06-30 23:35:00|21.77|19.69|21.74|19.67|21.81|19.73|21.7|19.64|0
1656632400000|2022-06-30 23:40:00|21.75|19.68|21.69|19.62|21.75|19.68|21.57|19.52|0
1656632700000|2022-06-30 23:45:00|21.7|19.63|21.56|19.51|21.79|19.71|21.53|19.48|0
1656633000000|2022-06-30 23:50:00|21.55|19.5|21.27|19.24|21.55|19.5|21.21|19.19|0
1656633300000|2022-06-30 23:55:00|21.28|19.25|21.2|19.19|21.28|19.25|21.13|19.12|0
1656633600000|2022-07-01 00:00:00|21.15|19.14|21.02|19.01|21.27|19.24|21|19|0
1656633900000|2022-07-01 00:05:00|21.04|19.02|21.24|19.21|21.29|19.26|21.01|19.01|0
1656634200000|2022-07-01 00:10:00|21.25|19.22|21.2|19.18|21.27|19.25|21.16|19.15|0
1656634500000|2022-07-01 00:15:00|21.22|19.2|20.98|18.98|21.24|19.22|20.98|18.98|0
1656634800000|2022-07-01 00:20:00|20.99|18.99|21.23|19.21|21.25|19.23|20.94|18.94|0
1656635100000|2022-07-01 00:25:00|21.22|19.2|21.26|19.24|21.46|19.42|21.21|19.19|0
1656635400000|2022-07-01 00:30:00|21.27|19.23|21.25|19.23|21.46|19.42|21.22|19.2|0
1656635700000|2022-07-01 00:35:00|21.26|19.24|21.51|19.46|21.55|19.5|21.19|19.17|0
1656636000000|2022-07-01 00:40:00|21.53|19.48|21.67|19.61|21.77|19.7|21.5|19.46|0
1656636300000|2022-07-01 00:45:00|21.68|19.62|21.34|19.3|21.7|19.63|21.27|19.24|0
1656636600000|2022-07-01 00:50:00|21.32|19.29|21.44|19.4|21.48|19.43|21.27|19.24|0
1656636900000|2022-07-01 00:55:00|21.43|19.39|21.74|19.67|21.75|19.68|21.42|19.38|0
1656637200000|2022-07-01 01:00:00|21.75|19.68|21.78|19.7|21.84|19.76|21.56|19.51|0
1656637500000|2022-07-01 01:05:00|21.8|19.73|21.84|19.76|21.95|19.86|21.65|19.58|0
1656637800000|2022-07-01 01:10:00|21.86|19.77|21.87|19.79|22.11|20.01|21.82|19.74|0
1656638100000|2022-07-01 01:15:00|21.86|19.78|21.9|19.81|22.02|19.92|21.83|19.75|0
1656638400000|2022-07-01 01:20:00|21.89|19.8|22.03|19.93|22.05|19.95|21.88|19.79|0
1656638700000|2022-07-01 01:25:00|21.99|19.89|22.18|20.07|22.22|20.1|21.85|19.77|0
1656639000000|2022-07-01 01:30:00|22.2|20.08|22.48|20.34|22.53|20.39|22.2|20.08|0
1656639300000|2022-07-01 01:35:00|22.49|20.35|22.4|20.27|22.66|20.51|22.36|20.23|0
1656639600000|2022-07-01 01:40:00|22.36|20.23|22.46|20.32|22.46|20.32|22.25|20.13|0
1656639900000|2022-07-01 01:45:00|22.45|20.26|22.4|20.26|22.45|20.31|22.27|20.15|0
1656640200000|2022-07-01 01:50:00|22.41|20.28|22.24|20.13|22.41|20.28|22.13|20.03|0
1656640500000|2022-07-01 01:55:00|22.25|20.14|22.3|20.17|22.39|20.26|22.25|20.13|0
1656640800000|2022-07-01 02:00:00|22.32|20.19|22.05|19.95|22.45|20.31|22.02|19.92|0
1656641100000|2022-07-01 02:05:00|22.04|19.94|22.02|19.93|22.05|19.95|21.94|19.85|0
1656641400000|2022-07-01 02:10:00|22|19.92|21.88|19.79|22|19.92|21.76|19.68|0
1656641700000|2022-07-01 02:15:00|21.87|19.78|22.09|19.99|22.17|20.06|21.87|19.78|0
1656642000000|2022-07-01 02:20:00|22.1|19.98|22.42|20.28|22.43|20.29|22.1|19.98|0
1656642300000|2022-07-01 02:25:00|22.41|20.29|22.47|20.33|22.59|20.44|22.41|20.28|0
1656642600000|2022-07-01 02:30:00|22.45|20.32|22.96|20.78|23.1|20.9|22.4|20.26|0
1656642900000|2022-07-01 02:35:00|22.97|20.79|23.05|20.85|23.08|20.88|22.85|20.67|0
1656643200000|2022-07-01 02:40:00|23.06|20.86|23.11|20.91|23.23|21.02|22.89|20.71|0
1656643500000|2022-07-01 02:45:00|23.14|20.94|23.21|21|23.25|21.03|22.94|20.76|0
1656643800000|2022-07-01 02:50:00|23.23|21.02|23.34|21.12|23.48|21.24|23.19|20.98|0
1656644100000|2022-07-01 02:55:00|23.36|21.14|23.52|21.28|23.76|21.49|23.35|21.13|0
1656644400000|2022-07-01 03:00:00|23.56|21.31|23.56|21.31|23.65|21.4|23.47|21.23|0
1656644700000|2022-07-01 03:05:00|23.55|21.3|23.89|21.61|23.93|21.65|23.54|21.29|0
1656645000000|2022-07-01 03:10:00|23.91|21.63|24.35|22.03|24.35|22.03|23.86|21.59|0
1656645300000|2022-07-01 03:15:00|24.33|22.01|24.65|22.3|24.65|22.3|24.18|21.88|0
1656645600000|2022-07-01 03:20:00|24.63|22.28|24.24|21.93|24.65|22.3|24.22|21.92|0
1656645900000|2022-07-01 03:25:00|24.22|21.91|24.13|21.83|24.28|21.97|24.12|21.82|0
1656646200000|2022-07-01 03:30:00|24.15|21.85|24.06|21.77|24.28|21.97|23.98|21.69|0
1656646500000|2022-07-01 03:35:00|24.03|21.74|24.13|21.83|24.14|21.84|23.96|21.68|0
1656646800000|2022-07-01 03:40:00|24.15|21.84|24.62|22.27|24.76|22.4|24.15|21.84|0
1656647100000|2022-07-01 03:45:00|24.63|22.28|24.43|22.11|24.76|22.4|24.36|22.04|0
1656647400000|2022-07-01 03:50:00|24.45|22.12|24.17|21.87|24.47|22.14|24.13|21.83|0
1656647700000|2022-07-01 03:55:00|24.16|21.86|24.21|21.9|24.33|22.01|24.13|21.83|0
1656648000000|2022-07-01 04:00:00|24.23|21.92|23.96|21.68|24.27|21.96|23.95|21.66|0
1656648300000|2022-07-01 04:05:00|23.98|21.7|24.06|21.77|24.06|21.77|23.94|21.66|0
1656648600000|2022-07-01 04:10:00|24.04|21.75|24.53|22.2|24.63|22.28|23.98|21.7|0
1656648900000|2022-07-01 04:15:00|24.54|22.21|24.77|22.41|24.86|22.49|24.44|22.11|0
1656649200000|2022-07-01 04:20:00|24.81|22.44|24.56|22.22|24.93|22.56|24.48|22.15|0
1656649500000|2022-07-01 04:25:00|24.59|22.25|24.74|22.38|24.8|22.44|24.5|22.17|0
1656649800000|2022-07-01 04:30:00|24.72|22.37|24.35|22.03|24.72|22.37|24.3|21.99|0
1656650100000|2022-07-01 04:35:00|24.36|22.04|24.45|22.12|24.55|22.22|24.27|21.96|0
1656650400000|2022-07-01 04:40:00|24.44|22.11|24.22|21.91|24.44|22.11|24.09|21.79|0
1656650700000|2022-07-01 04:45:00|24.21|21.9|24.25|21.94|24.38|22.06|24.16|21.86|0
1656651000000|2022-07-01 04:50:00|24.23|21.92|24.23|21.93|24.26|21.95|24.1|21.81|0
1656651300000|2022-07-01 04:55:00|24.24|21.92|24.51|22.18|24.51|22.18|24.15|21.85|0
1656651600000|2022-07-01 05:00:00|24.52|22.19|24.5|22.17|24.67|22.32|24.36|22.04|0
1656651900000|2022-07-01 05:05:00|24.52|22.19|24.3|21.98|24.58|22.24|24.25|21.94|0
1656652200000|2022-07-01 05:10:00|24.32|22|24.46|22.13|24.46|22.13|24.24|21.93|0
1656652500000|2022-07-01 05:15:00|24.52|22.18|24.74|22.38|24.93|22.55|24.46|22.13|0
1656652800000|2022-07-01 05:20:00|24.76|22.4|24.74|22.38|24.85|22.49|24.66|22.31|0
1656653100000|2022-07-01 05:25:00|24.77|22.41|25.14|22.75|25.25|22.85|24.38|22.06|0
1656653400000|2022-07-01 05:30:00|25.16|22.76|25.37|22.95|25.51|23.08|25.12|22.73|0
1656653700000|2022-07-01 05:35:00|25.34|22.93|25.39|22.98|25.5|23.07|25.22|22.82|0
1656654000000|2022-07-01 05:40:00|25.36|22.95|25.03|22.65|25.36|22.95|24.99|22.61|0
1656654300000|2022-07-01 05:45:00|25.01|22.63|25.05|22.66|25.05|22.66|24.66|22.31|0
1656654600000|2022-07-01 05:50:00|25.04|22.65|24.98|22.6|25.07|22.68|24.9|22.53|0
1656654900000|2022-07-01 05:55:00|24.99|22.61|25.01|22.63|25.04|22.65|24.72|22.37|0
1656655200000|2022-07-01 06:00:00|25.11|22.72|24.96|22.58|25.37|22.96|24.81|22.45|0
1656655500000|2022-07-01 06:05:00|24.93|22.56|25.27|22.86|25.39|22.97|24.88|22.51|0
1656655800000|2022-07-01 06:10:00|25.33|22.92|24.96|22.58|25.34|22.93|24.88|22.51|0
1656656100000|2022-07-01 06:15:00|24.9|22.52|25.23|22.83|25.26|22.86|24.9|22.52|0
1656656400000|2022-07-01 06:20:00|25.24|22.84|24.97|22.59|25.26|22.86|24.79|22.43|0
1656656700000|2022-07-01 06:25:00|24.94|22.57|24.44|22.12|25.01|22.63|24.44|22.12|0
1656657000000|2022-07-01 06:30:00|24.42|22.1|23.5|21.26|24.68|22.33|22.89|20.71|0
1656657300000|2022-07-01 06:35:00|23.51|21.27|23.54|21.3|23.56|21.32|23.4|21.17|0
1656657600000|2022-07-01 06:40:00|23.55|21.31|23.77|21.51|23.79|21.53|23.53|21.29|0
1656657900000|2022-07-01 06:45:00|23.76|21.5|23.83|21.56|23.92|21.64|23.68|21.43|0
1656658200000|2022-07-01 06:50:00|23.82|21.55|23.76|21.5|23.84|21.57|23.68|21.43|0
1656658500000|2022-07-01 06:55:00|23.77|21.51|23.67|21.41|23.8|21.53|23.5|21.26|0
1656658800000|2022-07-01 07:00:00|23.66|21.4|24.43|22.1|24.62|22.28|23.66|21.4|0
1656659100000|2022-07-01 07:05:00|24.33|22.01|23.71|21.45|24.33|22.01|23.65|21.4|0
1656659400000|2022-07-01 07:10:00|23.75|21.49|24.01|21.72|24.03|21.74|23.59|21.35|0
1656659700000|2022-07-01 07:15:00|23.97|21.69|23.79|21.52|24.26|21.95|23.79|21.52|0
1656660000000|2022-07-01 07:20:00|23.81|21.54|23.47|21.24|23.97|21.68|23.42|21.19|0
1656660300000|2022-07-01 07:25:00|23.44|21.21|23.47|21.23|23.65|21.39|23.24|21.02|0
1656660600000|2022-07-01 07:30:00|23.43|21.2|22.82|20.64|23.45|21.22|22.75|20.58|0
1656660900000|2022-07-01 07:35:00|22.84|20.66|23|20.81|23.07|20.87|22.83|20.65|0
1656661200000|2022-07-01 07:40:00|22.98|20.79|23.25|21.03|23.31|21.09|22.96|20.77|0
1656661500000|2022-07-01 07:45:00|23.26|21.04|23.3|21.08|23.36|21.14|23.17|20.96|0
1656661800000|2022-07-01 07:50:00|23.26|21.05|23.05|20.85|23.26|21.05|22.98|20.79|0
1656662100000|2022-07-01 07:55:00|23.07|20.87|23.46|21.22|23.53|21.29|23.05|20.85|0
1656662400000|2022-07-01 08:00:00|23.42|21.19|23.69|21.43|23.7|21.44|23.21|21|0
1656662700000|2022-07-01 08:05:00|23.68|21.45|23.53|21.29|23.91|21.63|23.49|21.26|0
1656663000000|2022-07-01 08:10:00|23.55|21.31|22.83|20.66|23.58|21.33|22.81|20.64|0
1656663300000|2022-07-01 08:15:00|22.85|20.67|22.81|20.64|22.94|20.76|22.76|20.59|0
1656663600000|2022-07-01 08:20:00|22.87|20.69|22.36|20.23|22.88|20.71|22.24|20.12|0
1656663900000|2022-07-01 08:25:00|22.39|20.26|22.08|19.98|23.01|20.82|22.05|19.95|0
1656664200000|2022-07-01 08:30:00|22.1|20|22.2|20.09|22.28|20.16|22.01|19.91|0
1656664500000|2022-07-01 08:35:00|22.21|20.1|21.84|19.76|22.23|20.11|21.78|19.71|0
1656664800000|2022-07-01 08:40:00|21.82|19.74|21.97|19.88|22|19.91|21.8|19.72|0
1656665100000|2022-07-01 08:45:00|21.96|19.87|21.83|19.75|22.12|20.02|21.82|19.74|0
1656665400000|2022-07-01 08:50:00|21.82|19.74|21.89|19.8|21.97|19.88|21.78|19.7|0
1656665700000|2022-07-01 08:55:00|21.92|19.84|21.88|19.8|21.93|19.84|21.76|19.68|0
1656666000000|2022-07-01 09:00:00|21.9|19.82|21.72|19.65|22.11|20|21.72|19.65|0
1656666300000|2022-07-01 09:05:00|21.73|19.66|21.37|19.33|21.77|19.7|21.32|19.29|0
1656666600000|2022-07-01 09:10:00|21.39|19.35|21.64|19.58|22.19|20.08|21.39|19.35|0
1656666900000|2022-07-01 09:15:00|21.61|19.56|21.6|19.55|21.65|19.59|21.5|19.45|0
1656667200000|2022-07-01 09:20:00|21.58|19.53|21.49|19.45|21.68|19.61|21.44|19.4|0
1656667500000|2022-07-01 09:25:00|21.51|19.46|21.76|19.69|21.78|19.71|21.46|19.41|0
1656667800000|2022-07-01 09:30:00|21.78|19.71|21.72|19.65|21.78|19.71|21.56|19.51|0
1656668100000|2022-07-01 09:35:00|21.69|19.62|21.75|19.68|21.75|19.68|21.52|19.47|0
1656668400000|2022-07-01 09:40:00|21.74|19.67|21.77|19.7|21.89|19.8|21.7|19.64|0
1656668700000|2022-07-01 09:45:00|21.81|19.73|21.3|19.27|21.85|19.77|21.3|19.27|0
1656669000000|2022-07-01 09:50:00|21.28|19.26|21.18|19.16|21.37|19.34|21.14|19.12|0
1656669300000|2022-07-01 09:55:00|21.19|19.17|21.19|19.17|21.3|19.27|21.15|19.14|0
1656669600000|2022-07-01 10:00:00|21.21|19.19|21.49|19.45|21.49|19.45|21.12|19.11|0
1656669900000|2022-07-01 10:05:00|21.48|19.44|21.67|19.61|21.69|19.63|21.44|19.4|0
1656670200000|2022-07-01 10:10:00|21.66|19.6|21.56|19.51|21.75|19.67|21.56|19.51|0
1656670500000|2022-07-01 10:15:00|21.54|19.49|21.27|19.24|21.54|19.49|21.22|19.2|0
1656670800000|2022-07-01 10:20:00|21.23|19.21|21.12|19.11|21.31|19.28|21.09|19.08|0
1656671100000|2022-07-01 10:25:00|21.14|19.13|21.46|19.41|21.47|19.42|21.12|19.11|0
1656671400000|2022-07-01 10:30:00|21.48|19.44|21.61|19.55|21.61|19.55|21.39|19.35|0
1656671700000|2022-07-01 10:35:00|21.6|19.54|21.79|19.71|21.79|19.71|21.54|19.48|0
1656672000000|2022-07-01 10:40:00|21.77|19.7|21.95|19.86|21.97|19.88|21.77|19.7|0
1656672300000|2022-07-01 10:45:00|21.97|19.88|21.99|19.89|22.16|20.05|21.71|19.64|0
1656672600000|2022-07-01 10:50:00|22|19.9|22.12|20.01|22.15|20.04|21.93|19.84|0
1656672900000|2022-07-01 10:55:00|22.14|20.03|22.13|20.03|22.28|20.16|21.95|19.86|0
1656673200000|2022-07-01 11:00:00|22.12|20.01|21.9|19.81|22.21|20.09|21.88|19.8|0
1656673500000|2022-07-01 11:05:00|21.86|19.78|21.93|19.85|22.06|19.96|21.86|19.78|0
1656673800000|2022-07-01 11:10:00|21.94|19.84|22.03|19.94|22.15|20.04|21.89|19.8|0
1656674100000|2022-07-01 11:15:00|22.04|19.95|21.99|19.89|22.2|20.09|21.83|19.75|0
1656674400000|2022-07-01 11:20:00|21.97|19.88|21.91|19.82|22.03|19.93|21.88|19.8|0
1656674700000|2022-07-01 11:25:00|21.92|19.83|21.81|19.73|22|19.91|21.62|19.56|0
1656675000000|2022-07-01 11:30:00|21.8|19.72|21.85|19.77|21.97|19.88|21.71|19.65|0
1656675300000|2022-07-01 11:35:00|21.86|19.78|22.08|19.98|22.1|19.99|21.77|19.69|0
1656675600000|2022-07-01 11:40:00|22.07|19.97|22.27|20.14|22.34|20.21|22.06|19.96|0
1656675900000|2022-07-01 11:45:00|22.28|20.15|22.62|20.47|22.62|20.47|22.25|20.13|0
1656676200000|2022-07-01 11:50:00|22.63|20.48|22.43|20.29|22.66|20.5|22.09|19.99|0
1656676500000|2022-07-01 11:55:00|22.47|20.33|22.33|20.21|22.73|20.57|22.3|20.17|0
1656676800000|2022-07-01 12:00:00|22.37|20.24|21.99|19.9|22.6|20.45|21.98|19.88|0
1656677100000|2022-07-01 12:05:00|22|19.91|21.96|19.86|22.09|19.98|21.92|19.83|0
1656677400000|2022-07-01 12:10:00|21.92|19.83|21.89|19.8|22.03|19.93|21.86|19.78|0
1656677700000|2022-07-01 12:15:00|21.93|19.84|21.91|19.83|22.01|19.91|21.84|19.76|0
1656678000000|2022-07-01 12:20:00|21.93|19.84|22.09|19.99|22.33|20.2|21.73|19.66|0
1656678300000|2022-07-01 12:25:00|22.08|19.98|22.12|20.01|22.23|20.11|21.86|19.77|0
1656678600000|2022-07-01 12:30:00|22.15|20.04|21.4|19.36|22.19|20.08|21.36|19.33|0
1656678900000|2022-07-01 12:35:00|21.38|19.34|21.63|19.57|21.74|19.67|21.38|19.34|0
1656679200000|2022-07-01 12:40:00|21.62|19.56|21.5|19.45|21.69|19.62|21.5|19.45|0
1656679500000|2022-07-01 12:45:00|21.48|19.44|21.5|19.45|21.63|19.57|21.32|19.29|0
1656679800000|2022-07-01 12:50:00|21.52|19.47|21.52|19.47|21.7|19.63|21.38|19.34|0
1656680100000|2022-07-01 12:55:00|21.53|19.48|21.48|19.43|21.81|19.73|21.48|19.43|0
1656680400000|2022-07-01 13:00:00|21.45|19.41|21.87|19.78|22.06|19.96|21.13|19.12|0
1656680700000|2022-07-01 13:05:00|21.85|19.77|21.85|19.77|22.01|19.92|21.77|19.7|0
1656681000000|2022-07-01 13:10:00|21.81|19.73|21.72|19.65|21.85|19.77|21.61|19.55|0
1656681300000|2022-07-01 13:15:00|21.7|19.63|21.59|19.53|21.79|19.71|21.59|19.53|0
1656681600000|2022-07-01 13:20:00|21.61|19.56|21.6|19.55|21.71|19.65|21.48|19.43|0
1656681900000|2022-07-01 13:25:00|21.66|19.59|21.84|19.76|21.86|19.78|21.62|19.56|0
1656682200000|2022-07-01 13:30:00|21.86|19.77|21.97|19.88|22.44|20.3|21.06|19.05|0
1656682500000|2022-07-01 13:35:00|22.07|19.96|21.86|19.78|22.51|20.37|21.58|19.53|0
1656682800000|2022-07-01 13:40:00|21.91|19.82|21.46|19.41|21.99|19.9|20.35|18.41|0
1656683100000|2022-07-01 13:45:00|21.64|19.58|20.46|18.51|21.64|19.58|20.08|18.16|0
1656683400000|2022-07-01 13:50:00|20.43|18.49|20.66|18.69|21.05|19.05|20.28|18.35|0
1656683700000|2022-07-01 13:55:00|20.63|18.67|20.88|18.9|20.92|18.93|20.2|18.28|0
1656684000000|2022-07-01 14:00:00|20.48|18.53|20.94|18.95|21.17|19.16|20.12|18.2|0
1656684300000|2022-07-01 14:05:00|21.03|19.03|20.42|18.48|21.41|19.37|20.41|18.47|0
1656684600000|2022-07-01 14:10:00|20.38|18.44|21.62|19.56|21.77|19.7|20.29|18.36|0
1656684900000|2022-07-01 14:15:00|21.69|19.63|21.62|19.56|22.26|20.14|21.16|19.15|0
1656685200000|2022-07-01 14:20:00|21.68|19.61|21.83|19.75|22.16|20.05|21.55|19.5|0
1656685500000|2022-07-01 14:25:00|21.88|19.8|22.38|20.25|22.46|20.32|21.88|19.8|0
1656685800000|2022-07-01 14:30:00|22.46|20.32|22.34|20.21|22.76|20.6|22.09|19.99|0
1656686100000|2022-07-01 14:35:00|22.36|20.23|22.78|20.61|22.9|20.72|22.25|20.13|0
1656686400000|2022-07-01 14:40:00|22.72|20.56|22.47|20.33|23.19|20.98|22.42|20.28|0
1656686700000|2022-07-01 14:45:00|22.51|20.37|22.06|19.96|22.68|20.52|21.76|19.69|0
1656687000000|2022-07-01 14:50:00|21.98|19.89|22.09|19.99|22.8|20.63|21.94|19.85|0
1656687300000|2022-07-01 14:55:00|22.15|20.04|22.3|20.18|22.76|20.59|21.7|19.63|0
1656687600000|2022-07-01 15:00:00|22.53|20.38|22.24|20.12|22.87|20.69|22.2|20.09|0
1656687900000|2022-07-01 15:05:00|22.28|20.15|21.46|19.42|22.33|20.2|21.26|19.24|0
1656688200000|2022-07-01 15:10:00|21.48|19.43|21.38|19.35|21.85|19.77|21.07|19.07|0
1656688500000|2022-07-01 15:15:00|21.37|19.33|20.69|18.72|21.42|19.38|20.65|18.68|0
1656688800000|2022-07-01 15:20:00|20.62|18.66|20.81|18.83|21.06|19.05|20.37|18.43|0
1656689100000|2022-07-01 15:25:00|20.79|18.81|21.09|19.08|21.16|19.15|20.79|18.81|0
1656689400000|2022-07-01 15:30:00|20.97|18.97|20.59|18.63|21.02|19.02|20.56|18.6|0
1656689700000|2022-07-01 15:35:00|20.57|18.61|20.66|18.69|20.78|18.81|20.33|18.39|0
1656690000000|2022-07-01 15:40:00|20.69|18.72|20.73|18.75|20.73|18.75|20.34|18.4|0
1656690300000|2022-07-01 15:45:00|20.84|18.85|20.73|18.75|20.84|18.85|20.44|18.5|0
1656690600000|2022-07-01 15:50:00|20.69|18.72|21.69|19.62|21.74|19.67|20.69|18.72|0
1656690900000|2022-07-01 15:55:00|21.76|19.69|21.61|19.55|21.83|19.75|21.45|19.4|0
1656691200000|2022-07-01 16:00:00|21.57|19.52|21.69|19.63|22.02|19.92|21.57|19.52|0
1656691500000|2022-07-01 16:05:00|21.7|19.62|21.39|19.35|21.74|19.67|21.31|19.28|0
1656691800000|2022-07-01 16:10:00|21.42|19.38|21.51|19.46|21.7|19.63|21.33|19.3|0
1656692100000|2022-07-01 16:15:00|21.53|19.48|20.73|18.76|21.62|19.56|20.61|18.65|0
1656692400000|2022-07-01 16:20:00|20.71|18.74|20.52|18.56|20.88|18.89|20.48|18.53|0
1656692700000|2022-07-01 16:25:00|20.5|18.55|20.59|18.63|20.82|18.84|20.47|18.52|0
1656693000000|2022-07-01 16:30:00|20.6|18.64|20.85|18.87|20.89|18.9|20.37|18.43|0
1656693300000|2022-07-01 16:35:00|20.83|18.85|21.1|19.09|21.14|19.12|20.69|18.72|0
1656693600000|2022-07-01 16:40:00|21.14|19.12|21.11|19.1|21.17|19.16|20.96|18.96|0
1656693900000|2022-07-01 16:45:00|21.15|19.14|20.99|18.99|21.3|19.27|20.95|18.96|0
1656694200000|2022-07-01 16:50:00|20.97|18.97|20.7|18.73|20.99|18.99|20.65|18.68|0
1656694500000|2022-07-01 16:55:00|20.68|18.71|21.37|19.33|21.4|19.36|20.61|18.65|0
1656694800000|2022-07-01 17:00:00|21.42|19.38|21.51|19.46|21.51|19.46|21.13|19.12|0
1656695100000|2022-07-01 17:05:00|21.37|19.34|21.23|19.21|21.55|19.49|21.23|19.21|0
1656695400000|2022-07-01 17:10:00|21.29|19.26|21.11|19.1|21.4|19.36|21.09|19.08|0
1656695700000|2022-07-01 17:15:00|21.09|19.08|20.96|18.96|21.41|19.37|20.85|18.87|0
1656696000000|2022-07-01 17:20:00|21.01|19.01|20.9|18.91|21.17|19.16|20.83|18.85|0
1656696300000|2022-07-01 17:25:00|20.92|18.93|20.22|18.29|21.03|19.03|20.18|18.26|0
1656696600000|2022-07-01 17:30:00|20.2|18.28|20.08|18.17|20.22|18.29|19.94|18.04|0
1656696900000|2022-07-01 17:35:00|20.11|18.2|19.73|17.85|20.25|18.32|19.43|17.58|0
1656697200000|2022-07-01 17:40:00|19.71|17.84|19.53|17.67|19.83|17.94|19.39|17.54|0
1656697500000|2022-07-01 17:45:00|19.49|17.63|19.2|17.38|19.61|17.74|19.19|17.36|0
1656697800000|2022-07-01 17:50:00|19.17|17.34|19.42|17.57|19.44|17.59|19.15|17.33|0
1656698100000|2022-07-01 17:55:00|19.4|17.56|19.2|17.37|19.45|17.6|19.2|17.37|0
1656698400000|2022-07-01 18:00:00|19.22|17.39|19.47|17.61|19.47|17.61|19.15|17.33|0
1656698700000|2022-07-01 18:05:00|19.43|17.58|19.57|17.7|19.74|17.86|19.28|17.45|0
1656699000000|2022-07-01 18:10:00|19.6|17.73|19.36|17.52|19.82|17.93|19.35|17.5|0
1656699300000|2022-07-01 18:15:00|19.31|17.47|19.09|17.27|19.45|17.59|19.09|17.27|0
1656699600000|2022-07-01 18:20:00|18.94|17.14|18.41|16.65|19.08|17.26|18.41|16.65|0
1656699900000|2022-07-01 18:25:00|18.37|16.62|18.7|16.91|18.74|16.96|18.36|16.61|0
1656700200000|2022-07-01 18:30:00|18.63|16.86|18.24|16.51|18.66|16.89|18.23|16.49|0
1656700500000|2022-07-01 18:35:00|18.26|16.52|18.21|16.48|18.51|16.75|18.21|16.48|0
1656700800000|2022-07-01 18:40:00|18.19|16.46|18.27|16.53|18.35|16.6|18.19|16.46|0
1656701100000|2022-07-01 18:45:00|18.29|16.55|18|16.29|18.32|16.57|17.95|16.24|0
1656701400000|2022-07-01 18:50:00|17.98|16.27|18.4|16.64|18.48|16.72|17.92|16.21|0
1656701700000|2022-07-01 18:55:00|18.36|16.61|18.09|16.37|18.51|16.75|18.04|16.33|0
1656702000000|2022-07-01 19:00:00|18.06|16.34|18.54|16.77|18.7|16.92|17.97|16.25|0
1656702300000|2022-07-01 19:05:00|18.5|16.74|17.96|16.25|18.54|16.77|17.96|16.25|0
1656702600000|2022-07-01 19:10:00|17.95|16.24|18.92|17.12|19.87|17.98|17.71|16.03|0
1656702900000|2022-07-01 19:15:00|18.9|17.1|19.01|17.2|19.05|17.23|18.74|16.96|0
1656703200000|2022-07-01 19:20:00|19|17.19|19.04|17.23|19.36|17.51|18.93|17.13|0
1656703500000|2022-07-01 19:25:00|19.09|17.27|19.04|17.23|19.19|17.36|18.93|17.13|0
1656703800000|2022-07-01 19:30:00|19.01|17.2|18.59|16.82|19.03|17.21|18.51|16.75|0
1656704100000|2022-07-01 19:35:00|18.57|16.81|18.34|16.59|18.61|16.83|18.32|16.57|0
1656704400000|2022-07-01 19:40:00|18.32|16.57|18.29|16.54|18.41|16.66|18.1|16.38|0
1656704700000|2022-07-01 19:45:00|18.3|16.56|18.22|16.49|18.49|16.73|18.08|16.36|0
1656705000000|2022-07-01 19:50:00|18.14|16.42|18.82|17.02|19.19|17.36|18.14|16.42|0
1656705300000|2022-07-01 19:55:00|18.9|17.1|18.56|16.79|18.91|17.11|18.53|16.76|0
1656705600000|2022-07-01 20:00:00|18.59|16.82|18.67|16.89|18.75|16.96|18.45|16.69|0
1656705900000|2022-07-01 20:05:00|18.68|16.9|18.67|16.89|18.73|16.95|18.67|16.89|0
1656706200000|2022-07-01 20:10:00|18.7|16.92|18.73|16.94|18.75|16.96|18.68|16.9|0
1656993900000|2022-07-05 04:05:00|16.91|15.3|16.88|15.27|16.95|15.34|16.88|15.27|0
1656994200000|2022-07-05 04:10:00|16.86|15.26|16.79|15.19|16.89|15.28|16.76|15.16|0
1656994500000|2022-07-05 04:15:00|16.78|15.18|16.78|15.18|16.8|15.2|16.73|15.13|0
1656994800000|2022-07-05 04:20:00|16.77|15.17|16.84|15.23|16.84|15.24|16.76|15.16|0
1656995100000|2022-07-05 04:25:00|16.83|15.22|16.71|15.11|16.83|15.22|16.71|15.11|0
1656995400000|2022-07-05 04:30:00|16.73|15.13|16.64|15.04|16.73|15.13|16.62|15.02|0
1656995700000|2022-07-05 04:35:00|16.63|15.03|16.65|15.05|16.67|15.07|16.6|15|0
1656996000000|2022-07-05 04:40:00|16.66|15.06|16.62|15.02|16.7|15.1|16.6|15|0
1656996300000|2022-07-05 04:45:00|16.6|15|16.64|15.04|16.7|15.1|16.58|14.98|0
1656996600000|2022-07-05 04:50:00|16.65|15.05|16.65|15.05|16.68|15.08|16.61|15.01|0
1656996900000|2022-07-05 04:55:00|16.62|15.02|16.57|14.97|16.63|15.03|16.57|14.97|0
1656997200000|2022-07-05 05:00:00|16.58|14.98|16.49|14.89|16.61|15.01|16.49|14.89|0
1656997500000|2022-07-05 05:05:00|16.48|14.88|16.46|14.86|16.58|14.98|16.42|14.82|0
1656997800000|2022-07-05 05:10:00|16.48|14.88|16.48|14.88|16.49|14.89|16.37|14.77|0
1656998100000|2022-07-05 05:15:00|16.46|14.86|16.56|14.96|16.59|14.99|16.45|14.85|0
1656998400000|2022-07-05 05:20:00|16.57|14.97|16.57|14.97|16.6|15|16.55|14.95|0
1656998700000|2022-07-05 05:25:00|16.56|14.96|16.55|14.95|16.64|15.04|16.54|14.94|0
1656999000000|2022-07-05 05:30:00|16.54|14.94|16.59|14.99|16.61|15.01|16.53|14.93|0
1656999300000|2022-07-05 05:35:00|16.58|14.98|16.68|15.08|16.68|15.08|16.52|14.92|0
1656999600000|2022-07-05 05:40:00|16.67|15.07|16.6|15|16.72|15.12|16.59|14.99|0
1656999900000|2022-07-05 05:45:00|16.59|14.99|16.48|14.88|16.6|15|16.45|14.85|0
1657000200000|2022-07-05 05:50:00|16.49|14.89|16.55|14.95|16.59|14.99|16.49|14.89|0
1657000500000|2022-07-05 05:55:00|16.57|14.97|16.53|14.93|16.6|15|16.5|14.9|0
1657000800000|2022-07-05 06:00:00|16.55|14.95|16.51|14.91|16.6|15|16.35|14.75|0
1657001100000|2022-07-05 06:05:00|16.53|14.93|16.47|14.87|16.58|14.98|16.42|14.82|0
1657001400000|2022-07-05 06:10:00|16.49|14.89|16.53|14.93|16.57|14.97|16.47|14.87|0
1657001700000|2022-07-05 06:15:00|16.52|14.92|16.85|15.24|17.01|15.39|16.49|14.89|0
1657002000000|2022-07-05 06:20:00|16.86|15.25|16.92|15.31|16.93|15.32|16.85|15.25|0
1657002300000|2022-07-05 06:25:00|16.9|15.29|16.88|15.27|16.96|15.35|16.81|15.21|0
1657002600000|2022-07-05 06:30:00|16.89|15.28|16.77|15.17|16.89|15.28|16.73|15.13|0
1657002900000|2022-07-05 06:35:00|16.78|15.18|16.71|15.11|16.78|15.18|16.66|15.06|0
1657003200000|2022-07-05 06:40:00|16.68|15.08|16.63|15.03|16.7|15.1|16.63|15.03|0
1657003500000|2022-07-05 06:45:00|16.61|15.01|16.86|15.25|16.86|15.25|16.61|15.01|0
1657003800000|2022-07-05 06:50:00|16.83|15.23|16.95|15.34|16.99|15.37|16.83|15.23|0
1657004100000|2022-07-05 06:55:00|16.94|15.32|16.9|15.29|16.97|15.35|16.83|15.23|0
1657004400000|2022-07-05 07:00:00|16.88|15.27|17.14|15.51|17.22|15.58|16.88|15.27|0
1657004700000|2022-07-05 07:05:00|17.18|15.55|17.25|15.61|17.36|15.71|17.1|15.48|0
1657005000000|2022-07-05 07:10:00|17.28|15.64|17.12|15.49|17.42|15.76|17.12|15.49|0
1657005300000|2022-07-05 07:15:00|17.1|15.47|17.03|15.4|17.2|15.56|16.95|15.34|0
1657005600000|2022-07-05 07:20:00|17.01|15.39|17.23|15.59|17.24|15.6|16.92|15.31|0
1657005900000|2022-07-05 07:25:00|17.26|15.61|17.26|15.62|17.26|15.62|17.07|15.44|0
1657006200000|2022-07-05 07:30:00|17.25|15.61|17.15|15.51|17.29|15.64|17.12|15.49|0
1657006500000|2022-07-05 07:35:00|17.14|15.52|17.43|15.77|17.44|15.78|17.14|15.52|0
1657006800000|2022-07-05 07:40:00|17.42|15.76|17.2|15.56|17.42|15.76|17.12|15.49|0
1657007100000|2022-07-05 07:45:00|17.18|15.54|17.17|15.54|17.29|15.64|17.07|15.45|0
1657007400000|2022-07-05 07:50:00|17.18|15.56|17.27|15.62|17.39|15.73|17.12|15.49|0
1657007700000|2022-07-05 07:55:00|17.24|15.6|17.55|15.88|17.58|15.91|17.15|15.51|0
1657008000000|2022-07-05 08:00:00|17.57|15.89|17.43|15.77|17.57|15.89|17.32|15.67|0
1657008300000|2022-07-05 08:05:00|17.41|15.76|17.88|16.18|17.9|16.2|17.26|15.62|0
1657008600000|2022-07-05 08:10:00|17.84|16.14|17.42|15.76|18.04|16.32|17.21|15.57|0
1657008900000|2022-07-05 08:15:00|17.43|15.77|17.68|16|17.71|16.03|17.43|15.77|0
1657009200000|2022-07-05 08:20:00|17.7|16.01|17.89|16.19|18.01|16.29|17.65|15.97|0
1657009500000|2022-07-05 08:25:00|17.9|16.21|18.13|16.4|18.24|16.51|17.88|16.18|0
1657009800000|2022-07-05 08:30:00|18.17|16.44|18.11|16.39|18.31|16.56|18|16.29|0
1657010100000|2022-07-05 08:35:00|18.13|16.4|18.33|16.59|18.4|16.65|18.11|16.39|0
1657010400000|2022-07-05 08:40:00|18.32|16.57|18.41|16.66|18.57|16.8|18.27|16.53|0
1657010700000|2022-07-05 08:45:00|18.4|16.65|18.73|16.95|18.83|17.04|18.38|16.63|0
1657011000000|2022-07-05 08:50:00|18.77|16.98|18.48|16.72|18.83|17.04|17.87|16.17|0
1657011300000|2022-07-05 08:55:00|18.5|16.74|18.5|16.74|18.56|16.8|18.41|16.66|0
1657011600000|2022-07-05 09:00:00|18.47|16.71|18.38|16.63|18.57|16.8|18.38|16.63|0
1657011900000|2022-07-05 09:05:00|18.37|16.62|18.64|16.86|18.67|16.89|18.37|16.62|0
1657012200000|2022-07-05 09:10:00|18.61|16.84|18.37|16.62|18.79|17|18.37|16.62|0
1657012500000|2022-07-05 09:15:00|18.43|16.67|18.41|16.66|18.44|16.69|18.22|16.48|0
1657012800000|2022-07-05 09:20:00|18.39|16.63|18.46|16.7|18.54|16.77|18.36|16.61|0
1657013100000|2022-07-05 09:25:00|18.45|16.69|18.63|16.86|18.65|16.87|18.42|16.67|0
1657013400000|2022-07-05 09:30:00|18.6|16.83|18.78|16.99|18.83|17.03|18.6|16.83|0
1657013700000|2022-07-05 09:35:00|18.75|16.96|18.4|16.65|18.77|16.98|18.35|16.61|0
1657014000000|2022-07-05 09:40:00|18.39|16.64|18.29|16.55|18.42|16.66|18.29|16.55|0
1657014300000|2022-07-05 09:45:00|18.3|16.56|18.43|16.68|18.54|16.78|18.3|16.56|0
1657014600000|2022-07-05 09:50:00|18.45|16.69|18.36|16.62|18.53|16.77|18.32|16.57|0
1657014900000|2022-07-05 09:55:00|18.33|16.59|18.28|16.54|18.4|16.65|18.22|16.48|0
1657015200000|2022-07-05 10:00:00|18.27|16.53|18.23|16.5|18.36|16.61|18.23|16.5|0
1657015500000|2022-07-05 10:05:00|18.26|16.52|17.96|16.25|18.28|16.54|17.96|16.25|0
1657015800000|2022-07-05 10:10:00|17.98|16.26|17.94|16.23|18.01|16.29|17.93|16.22|0
1657016100000|2022-07-05 10:15:00|17.97|16.26|18.23|16.49|18.23|16.49|17.97|16.26|0
1657016400000|2022-07-05 10:20:00|18.2|16.46|18.11|16.39|18.26|16.52|18.09|16.37|0
1657016700000|2022-07-05 10:25:00|18.13|16.4|18.22|16.49|18.24|16.5|18.11|16.39|0
1657017000000|2022-07-05 10:30:00|18.21|16.48|18.09|16.37|18.25|16.52|18.09|16.37|0
1657017300000|2022-07-05 10:35:00|18.13|16.36|18.09|16.37|18.19|16.46|18.06|16.34|0
1657017600000|2022-07-05 10:40:00|18.11|16.38|18.19|16.45|18.28|16.54|18.11|16.38|0
1657017900000|2022-07-05 10:45:00|18.17|16.44|18.04|16.32|18.24|16.5|18.01|16.29|0
1657018200000|2022-07-05 10:50:00|18.03|16.31|17.91|16.2|18.03|16.31|17.88|16.18|0
1657018500000|2022-07-05 10:55:00|17.9|16.19|18.18|16.45|18.29|16.55|17.9|16.19|0
1657018800000|2022-07-05 11:00:00|18.13|16.41|18.11|16.39|18.24|16.5|18.04|16.32|0
1657019100000|2022-07-05 11:05:00|18.13|16.4|18.38|16.63|18.44|16.68|18.09|16.37|0
1657019400000|2022-07-05 11:10:00|18.34|16.6|18.49|16.73|18.49|16.73|18.32|16.58|0
1657019700000|2022-07-05 11:15:00|18.47|16.71|18.74|16.96|18.79|17|18.45|16.7|0
1657020000000|2022-07-05 11:20:00|18.73|16.94|18.66|16.89|18.73|16.94|18.46|16.7|0
1657020300000|2022-07-05 11:25:00|18.65|16.88|18.4|16.65|18.65|16.88|18.38|16.63|0
1657020600000|2022-07-05 11:30:00|18.37|16.62|18.59|16.82|18.61|16.84|18.37|16.62|0
1657020900000|2022-07-05 11:35:00|18.6|16.83|18.49|16.73|18.64|16.86|18.47|16.71|0
1657021200000|2022-07-05 11:40:00|18.46|16.7|18.73|16.95|18.78|16.99|18.41|16.66|0
1657021500000|2022-07-05 11:45:00|18.75|16.96|18.88|17.08|18.88|17.08|18.69|16.91|0
1657021800000|2022-07-05 11:50:00|19.05|17.24|19.22|17.39|19.24|17.41|18.93|17.12|0
1657022100000|2022-07-05 11:55:00|19.21|17.38|19.22|17.39|19.31|17.47|19.09|17.27|0
1657022400000|2022-07-05 12:00:00|19.17|17.35|19.53|17.67|19.54|17.68|19.17|17.35|0
1657022700000|2022-07-05 12:05:00|19.54|17.68|19.62|17.75|19.88|17.99|19.17|17.35|0
1657023000000|2022-07-05 12:10:00|19.59|17.72|19.67|17.8|19.9|18|19.45|17.6|0
1657023300000|2022-07-05 12:15:00|19.74|17.86|19.59|17.72|19.84|17.95|19.47|17.62|0
1657023600000|2022-07-05 12:20:00|19.58|17.71|19.56|17.7|19.83|17.94|19.45|17.6|0
1657023900000|2022-07-05 12:25:00|19.55|17.69|19.53|17.67|19.56|17.7|19.38|17.53|0
1657024200000|2022-07-05 12:30:00|19.55|17.69|19.94|18.04|19.98|18.08|19.47|17.62|0
1657024500000|2022-07-05 12:35:00|19.93|18.03|19.86|17.96|20.28|18.35|19.84|17.95|0
1657024800000|2022-07-05 12:40:00|19.85|18|19.9|18|19.94|18.04|19.73|17.85|0
1657025100000|2022-07-05 12:45:00|19.87|17.98|20.11|18.2|20.18|18.26|19.82|17.93|0
1657025400000|2022-07-05 12:50:00|20.1|18.19|20.32|18.39|20.43|18.48|20.08|18.17|0
1657025700000|2022-07-05 12:55:00|20.36|18.42|20.69|18.72|20.82|18.83|20.34|18.4|0
1657026000000|2022-07-05 13:00:00|20.73|18.75|20.56|18.61|20.87|18.88|20.56|18.61|0
1657026300000|2022-07-05 13:05:00|20.58|18.62|20.69|18.72|20.81|18.83|20.56|18.61|0
1657026600000|2022-07-05 13:10:00|20.65|18.69|20.42|18.47|20.72|18.75|20.42|18.47|0
1657026900000|2022-07-05 13:15:00|20.38|18.44|20.59|18.63|20.63|18.67|20.37|18.43|0
1657027200000|2022-07-05 13:20:00|20.58|18.62|20.47|18.52|20.7|18.73|20.46|18.51|0
1657027500000|2022-07-05 13:25:00|20.5|18.55|20.77|18.79|20.77|18.79|20.49|18.53|0
1657027800000|2022-07-05 13:30:00|20.66|18.69|20.98|18.98|21.98|19.89|20.22|18.29|0
1657028100000|2022-07-05 13:35:00|21.01|19.01|21.47|19.42|21.47|19.42|20.74|18.76|0
1657028400000|2022-07-05 13:40:00|21.49|19.44|21.62|19.56|21.67|19.61|21.15|19.14|0
1657028700000|2022-07-05 13:45:00|21.73|19.66|21.2|19.18|21.81|19.74|20.68|18.71|0
1657029000000|2022-07-05 13:50:00|21.1|19.09|21.63|19.57|21.78|19.71|21.08|19.07|0
1657029300000|2022-07-05 13:55:00|21.57|19.52|21.64|19.58|22.07|19.97|21.39|19.35|0
1657029600000|2022-07-05 14:00:00|21.6|19.54|22.29|20.17|22.37|20.24|21.24|19.21|0
1657029900000|2022-07-05 14:05:00|22.23|20.12|21.79|19.72|22.35|20.22|21.79|19.72|0
1657030200000|2022-07-05 14:10:00|21.74|19.67|20.85|18.86|21.87|19.79|20.76|18.78|0
1657030500000|2022-07-05 14:15:00|20.86|18.88|21.36|19.32|21.68|19.61|20.86|18.88|0
1657030800000|2022-07-05 14:20:00|21.43|19.39|21.25|19.22|21.53|19.48|21.01|19.01|0
1657031100000|2022-07-05 14:25:00|21.28|19.26|21.21|19.19|21.56|19.51|20.95|18.96|0
1657031400000|2022-07-05 14:30:00|21.26|19.24|20.99|18.99|21.41|19.37|20.62|18.66|0
1657031700000|2022-07-05 14:35:00|21.02|19.02|19.84|17.95|21.11|19.1|19.69|17.81|0
1657032000000|2022-07-05 14:40:00|19.88|17.98|20.96|18.96|21.03|19.03|19.72|17.84|0
1657032300000|2022-07-05 14:45:00|21.01|19.01|21.03|19.03|21.51|19.46|20.94|18.95|0
1657032600000|2022-07-05 14:50:00|21.05|19.04|21.43|19.39|21.55|19.5|21.03|19.03|0
1657032900000|2022-07-05 14:55:00|21.47|19.43|21.38|19.34|21.6|19.55|21.21|19.19|0
1657033200000|2022-07-05 15:00:00|21.34|19.31|21.71|19.64|22.06|19.95|21.34|19.31|0
1657033500000|2022-07-05 15:05:00|21.69|19.63|21.58|19.52|22.15|20.04|21.49|19.44|0
1657033800000|2022-07-05 15:10:00|21.6|19.54|21.45|19.41|22.09|19.99|20.65|18.68|0
1657034100000|2022-07-05 15:15:00|21.44|19.39|21.12|19.11|21.49|19.44|20.88|18.89|0
1657034400000|2022-07-05 15:20:00|21.08|19.07|21.28|19.26|21.47|19.43|20.86|18.87|0
1657034700000|2022-07-05 15:25:00|21.25|19.22|21.15|19.14|21.45|19.41|20.95|18.95|0
1657035000000|2022-07-05 15:30:00|21.21|19.19|21.11|19.1|21.41|19.37|20.69|18.72|0
1657035300000|2022-07-05 15:35:00|21.06|19.05|21.24|19.22|21.43|19.39|20.93|18.93|0
1657035600000|2022-07-05 15:40:00|21.26|19.23|20.26|18.33|21.26|19.23|20.18|18.26|0
1657035900000|2022-07-05 15:45:00|20.2|18.28|19.95|18.05|20.34|18.41|19.81|17.93|0
1657036200000|2022-07-05 15:50:00|19.97|18.07|19.78|17.89|20.2|18.27|19.78|17.89|0
1657036500000|2022-07-05 15:55:00|19.79|17.91|20.05|18.14|20.14|18.22|19.74|17.86|0
1657036800000|2022-07-05 16:00:00|20|18.1|20.23|18.3|20.32|18.38|19.74|17.86|0
1657037100000|2022-07-05 16:05:00|20.18|18.25|19.75|17.87|20.32|18.38|19.72|17.84|0
1657037400000|2022-07-05 16:10:00|19.73|17.86|20.26|18.33|20.69|18.72|19.25|17.42|0
1657037700000|2022-07-05 16:15:00|20.24|18.31|20.08|18.17|20.61|18.65|19.99|18.09|0
1657038000000|2022-07-05 16:20:00|20.13|18.21|19.33|17.49|20.33|18.39|19.33|17.49|0
1657038300000|2022-07-05 16:25:00|19.32|17.48|19.26|17.43|19.35|17.51|18.94|17.14|0
1657038600000|2022-07-05 16:30:00|19.23|17.4|19.38|17.53|19.43|17.58|19.09|17.27|0
1657038900000|2022-07-05 16:35:00|19.34|17.5|19|17.19|19.38|17.53|18.95|17.14|0
1657039200000|2022-07-05 16:40:00|19.05|17.24|19.44|17.59|19.56|17.7|18.93|17.13|0
1657039500000|2022-07-05 16:45:00|19.46|17.6|19.84|17.95|19.91|18.01|19.43|17.58|0
1657039800000|2022-07-05 16:50:00|19.82|17.93|19.75|17.87|20.03|18.12|19.7|17.82|0
1657040100000|2022-07-05 16:55:00|19.8|17.91|19.89|17.99|19.94|18.04|19.71|17.83|0
1657040400000|2022-07-05 17:00:00|19.85|17.96|19.35|17.5|19.9|18.01|19.35|17.5|0
1657040700000|2022-07-05 17:05:00|19.31|17.47|19.51|17.65|19.9|18|19.31|17.47|0
1657041000000|2022-07-05 17:10:00|19.48|17.63|19.19|17.36|19.52|17.66|19.14|17.32|0
1657041300000|2022-07-05 17:15:00|19.17|17.35|18.7|16.92|19.27|17.43|18.7|16.92|0
1657041600000|2022-07-05 17:20:00|18.72|16.93|18.75|16.96|18.83|17.04|18.5|16.74|0
1657041900000|2022-07-05 17:25:00|18.73|16.95|18.75|16.96|18.81|17.02|18.61|16.84|0
1657042200000|2022-07-05 17:30:00|18.76|16.98|18.55|16.78|18.93|17.13|18.55|16.78|0
1657042500000|2022-07-05 17:35:00|18.56|16.79|18.28|16.54|18.56|16.79|18.23|16.5|0
1657042800000|2022-07-05 17:40:00|18.27|16.53|18.43|16.67|18.44|16.69|18.07|16.35|0
1657043100000|2022-07-05 17:45:00|18.39|16.64|18.57|16.8|18.96|17.15|18.39|16.64|0
1657043400000|2022-07-05 17:50:00|18.59|16.82|18.48|16.72|18.66|16.88|18.44|16.68|0
1657043700000|2022-07-05 17:55:00|18.47|16.71|18.44|16.68|18.65|16.88|18.41|16.65|0
1657044000000|2022-07-05 18:00:00|18.45|16.69|17.98|16.27|18.57|16.8|17.95|16.24|0
1657044300000|2022-07-05 18:05:00|18|16.28|18.29|16.55|18.37|16.62|18|16.28|0
1657044600000|2022-07-05 18:10:00|18.26|16.52|18.12|16.4|18.29|16.55|18.01|16.3|0
1657044900000|2022-07-05 18:15:00|18.11|16.38|17.96|16.25|18.46|16.71|17.96|16.25|0
1657045200000|2022-07-05 18:20:00|17.98|16.27|17.8|16.1|18.15|16.42|17.8|16.1|0
1657045500000|2022-07-05 18:25:00|17.82|16.12|17.48|15.82|17.9|16.19|17.37|15.72|0
1657045800000|2022-07-05 18:30:00|17.45|15.79|17.08|15.45|17.45|15.79|17.08|15.45|0
1657046100000|2022-07-05 18:35:00|17.1|15.47|16.58|15|17.19|15.55|16.58|15|0
1657046400000|2022-07-05 18:40:00|16.57|14.99|16.82|15.22|16.88|15.27|16.55|14.97|0
1657046700000|2022-07-05 18:45:00|16.8|15.2|16.95|15.34|17.09|15.46|16.67|15.08|0
1657047000000|2022-07-05 18:50:00|16.97|15.35|16.86|15.25|17.03|15.41|16.83|15.23|0
1657047300000|2022-07-05 18:55:00|16.89|15.28|16.87|15.27|16.98|15.36|16.74|15.14|0
1657047600000|2022-07-05 19:00:00|16.86|15.25|16.96|15.35|17.25|15.61|16.8|15.2|0
1657047900000|2022-07-05 19:05:00|16.95|15.33|16.42|14.86|16.95|15.33|16.42|14.86|0
1657048200000|2022-07-05 19:10:00|16.43|14.87|16.59|15.01|18.24|16.5|16.26|14.71|0
1657048500000|2022-07-05 19:15:00|16.57|15|17.16|15.53|17.21|15.57|16.57|15|0
1657048800000|2022-07-05 19:20:00|17.13|15.5|16.47|14.9|17.13|15.5|16.44|14.87|0
1657049100000|2022-07-05 19:25:00|16.44|14.87|16.32|14.77|16.59|15.01|16.2|14.66|0
1657049400000|2022-07-05 19:30:00|16.36|14.8|16.17|14.63|16.58|15|16.17|14.63|0
1657049700000|2022-07-05 19:35:00|16.19|14.65|17.19|15.55|17.19|15.55|16.17|14.63|0
1657050000000|2022-07-05 19:40:00|17.09|15.47|17.05|15.42|17.18|15.55|16.97|15.36|0
1657050300000|2022-07-05 19:45:00|17.09|15.46|16.72|15.13|17.18|15.55|16.72|15.13|0
1657050600000|2022-07-05 19:50:00|16.7|15.11|16.88|15.27|17.26|15.61|16.7|15.11|0
1657050900000|2022-07-05 19:55:00|16.97|15.35|16.55|14.98|17.1|15.47|16.55|14.98|0
1657051200000|2022-07-05 20:00:00|17.78|16.09|17.31|15.66|17.78|16.09|17.13|15.5|0
1657051500000|2022-07-05 20:05:00|17.29|15.65|17.35|15.7|17.53|15.86|17.29|15.65|0
1657051800000|2022-07-05 20:10:00|17.37|15.71|17.47|15.81|17.49|15.82|17.33|15.68|0
1657052100000|2022-07-05 20:15:00|17.42|15.77|17.36|15.71|17.49|15.82|17.33|15.68|0
1657052400000|2022-07-05 20:20:00|17.33|15.68|17.28|15.64|17.36|15.71|17.27|15.63|0
1657052700000|2022-07-05 20:25:00|17.27|15.62|17.24|15.6|17.31|15.66|17.24|15.6|0
1657053000000|2022-07-05 20:30:00|17.25|15.61|17.23|15.59|17.27|15.62|17.19|15.55|0
1657053300000|2022-07-05 20:35:00|17.22|15.58|17.25|15.61|17.25|15.61|17.2|15.57|0
1657053600000|2022-07-05 20:40:00|17.23|15.59|17.25|15.6|17.28|15.63|17.2|15.57|0
1657053900000|2022-07-05 20:45:00|17.26|15.62|17.19|15.56|17.26|15.62|17.19|15.55|0
1657054200000|2022-07-05 20:50:00|17.22|15.58|17.21|15.57|17.23|15.59|17.18|15.55|0
1657054500000|2022-07-05 20:55:00|17.22|15.58|17.22|15.58|17.23|15.59|17.18|15.55|0
1657054800000|2022-07-05 21:00:00|17.23|15.59|17.21|15.57|17.23|15.59|17.21|15.57|0
1657055100000|2022-07-05 21:05:00|17.2|15.56|17.22|15.58|17.22|15.58|17.2|15.56|0
1657055400000|2022-07-05 21:10:00|17.21|15.57|17.21|15.57|17.22|15.58|17.21|15.57|0
1657055700000|2022-07-05 21:15:00|17.22|15.58|17.21|15.57|17.23|15.59|17.21|15.57|0
1657056000000|2022-07-05 21:20:00|17.22|15.58|17.21|15.57|17.22|15.58|17.2|15.56|0
1657056300000|2022-07-05 21:25:00|17.2|15.58|17.22|15.58|17.22|15.58|17.2|15.57|0
1657056900000|2022-07-05 21:35:00|17.21|15.57|17.18|15.55|17.21|15.57|17.18|15.54|0
1657057200000|2022-07-05 21:40:00|17.2|15.56|17.23|15.59|17.23|15.59|17.19|15.56|0
1657057500000|2022-07-05 21:45:00|17.22|15.58|17.23|15.59|17.24|15.6|17.21|15.57|0
1657057800000|2022-07-05 21:50:00|17.24|15.6|17.21|15.57|17.24|15.6|17.2|15.56|0
1657058100000|2022-07-05 21:55:00|17.2|15.56|17.17|15.53|17.2|15.56|17.17|15.53|0
1657058400000|2022-07-05 22:00:00|16.93|15.32|16.98|15.36|17.13|15.5|16.91|15.3|0
1657058700000|2022-07-05 22:05:00|16.93|15.32|17.09|15.46|17.1|15.47|16.9|15.29|0
1657059000000|2022-07-05 22:10:00|17.08|15.45|16.9|15.29|17.13|15.5|16.89|15.28|0
1657059300000|2022-07-05 22:15:00|16.89|15.28|16.78|15.18|16.9|15.29|16.73|15.13|0
1657059600000|2022-07-05 22:20:00|16.77|15.17|16.97|15.36|16.99|15.37|16.77|15.17|0
1657059900000|2022-07-05 22:25:00|16.99|15.37|17.04|15.42|17.08|15.45|16.92|15.31|0
1657060200000|2022-07-05 22:30:00|17.06|15.43|17.03|15.41|17.06|15.43|16.94|15.33|0
1657060500000|2022-07-05 22:35:00|17.04|15.42|17|15.38|17.07|15.45|16.97|15.35|0
1657060800000|2022-07-05 22:40:00|17.01|15.39|17.13|15.5|17.2|15.57|17.01|15.39|0
1657061100000|2022-07-05 22:45:00|17.14|15.54|17.13|15.5|17.21|15.57|17.1|15.47|0
1657061400000|2022-07-05 22:50:00|17.12|15.49|17.22|15.58|17.22|15.58|17.08|15.45|0
1657061700000|2022-07-05 22:55:00|17.21|15.57|17.14|15.51|17.22|15.58|17.12|15.49|0
1657062000000|2022-07-05 23:00:00|17.12|15.49|17.05|15.42|17.17|15.53|17.04|15.42|0
1657062300000|2022-07-05 23:05:00|17.04|15.41|17.07|15.45|17.08|15.46|17|15.38|0
1657062600000|2022-07-05 23:10:00|17.08|15.46|17.13|15.5|17.15|15.52|17.07|15.44|0
1657062900000|2022-07-05 23:15:00|17.15|15.51|17.18|15.55|17.19|15.55|17.13|15.5|0
1657063200000|2022-07-05 23:20:00|17.19|15.54|17.19|15.55|17.19|15.55|17.15|15.51|0
1657063500000|2022-07-05 23:25:00|17.2|15.56|17.34|15.69|17.34|15.69|17.17|15.54|0
1657063800000|2022-07-05 23:30:00|17.35|15.7|17.54|15.87|17.55|15.88|17.34|15.69|0
1657064100000|2022-07-05 23:35:00|17.53|15.86|17.49|15.83|17.59|15.92|17.49|15.82|0
1657064400000|2022-07-05 23:40:00|17.52|15.85|17.55|15.88|17.58|15.9|17.43|15.77|0
1657064700000|2022-07-05 23:45:00|17.56|15.89|17.57|15.9|17.61|15.93|17.49|15.83|0
1657065000000|2022-07-05 23:50:00|17.56|15.89|17.71|16.02|17.74|16.05|17.54|15.87|0
1657065300000|2022-07-05 23:55:00|17.73|16.04|17.65|15.97|17.77|16.08|17.65|15.97|0
1657065600000|2022-07-06 00:00:00|17.6|15.93|17.44|15.78|17.6|15.93|17.27|15.62|0
1657065900000|2022-07-06 00:05:00|17.4|15.74|17.31|15.66|17.43|15.77|17.25|15.61|0
1657066200000|2022-07-06 00:10:00|17.28|15.63|17.28|15.64|17.41|15.76|17.25|15.6|0
1657066500000|2022-07-06 00:15:00|17.31|15.66|17.14|15.51|17.31|15.66|17.08|15.45|0
1657066800000|2022-07-06 00:20:00|17.13|15.5|17.38|15.72|17.41|15.75|17.13|15.5|0
1657067100000|2022-07-06 00:25:00|17.37|15.73|17.29|15.64|17.42|15.76|17.22|15.58|0
1657067400000|2022-07-06 00:30:00|17.28|15.63|17.19|15.56|17.32|15.67|17.18|15.54|0
1657067700000|2022-07-06 00:35:00|17.21|15.57|17.28|15.63|17.34|15.69|17.12|15.49|0
1657068000000|2022-07-06 00:40:00|17.27|15.62|16.69|15.09|17.31|15.66|16.69|15.09|0
1657068300000|2022-07-06 00:45:00|16.66|15.06|16.58|14.98|16.76|15.16|16.5|14.9|0
1657068600000|2022-07-06 00:50:00|16.56|14.96|16.63|15.03|16.65|15.05|16.5|14.9|0
1657068900000|2022-07-06 00:55:00|16.61|15.01|16.61|15.01|16.65|15.05|16.51|14.91|0
1657069200000|2022-07-06 01:00:00|16.6|15|16.59|14.99|16.66|15.06|16.59|14.99|0
1657069500000|2022-07-06 01:05:00|16.56|14.96|16.3|14.7|16.56|14.96|16.26|14.66|0
1657069800000|2022-07-06 01:10:00|16.28|14.68|16.4|14.8|16.44|14.84|16.27|14.67|0
1657070100000|2022-07-06 01:15:00|16.42|14.82|16.56|14.96|16.62|15.02|16.42|14.82|0
1657070400000|2022-07-06 01:20:00|16.58|14.98|17.45|15.79|17.45|15.79|16.44|14.84|0
1657070700000|2022-07-06 01:25:00|17.47|15.81|17.65|15.97|17.73|16.04|17.44|15.78|0
1657071000000|2022-07-06 01:30:00|17.69|16|17.74|16.05|17.8|16.1|17.61|15.93|0
1657071300000|2022-07-06 01:35:00|17.71|16.03|18.08|16.36|18.09|16.37|17.69|16.01|0
1657071600000|2022-07-06 01:40:00|18.11|16.39|18.33|16.58|18.44|16.68|18.06|16.34|0
1657071900000|2022-07-06 01:45:00|18.38|16.63|18.23|16.49|18.41|16.66|18.2|16.46|0
1657072200000|2022-07-06 01:50:00|18.2|16.47|18.08|16.35|18.25|16.51|18.05|16.33|0
1657072500000|2022-07-06 01:55:00|18.09|16.36|18.18|16.44|18.18|16.45|18.03|16.31|0
1657072800000|2022-07-06 02:00:00|18.15|16.42|17.99|16.27|18.15|16.42|17.9|16.2|0
1657073100000|2022-07-06 02:05:00|17.98|16.29|17.98|16.27|18.15|16.42|17.98|16.27|0
1657073400000|2022-07-06 02:10:00|18.01|16.29|17.7|16.02|18.07|16.35|17|15.38|0
1657073700000|2022-07-06 02:15:00|17.69|16.01|17.86|16.16|17.89|16.19|17.65|15.97|0
1657074000000|2022-07-06 02:20:00|17.85|16.15|17.91|16.2|17.98|16.27|17.75|16.06|0
1657074300000|2022-07-06 02:25:00|17.89|16.19|17.77|16.08|17.94|16.23|17.72|16.03|0
1657074600000|2022-07-06 02:30:00|17.79|16.07|17.84|16.14|17.84|16.14|17.64|15.96|0
1657074900000|2022-07-06 02:35:00|17.83|16.13|17.85|16.15|17.87|16.17|17.75|16.06|0
1657075200000|2022-07-06 02:40:00|17.86|16.16|17.95|16.24|17.99|16.28|17.84|16.14|0
1657075500000|2022-07-06 02:45:00|17.96|16.25|18.18|16.45|18.19|16.45|17.91|16.21|0
1657075800000|2022-07-06 02:50:00|18.19|16.46|18.18|16.45|18.23|16.49|18.11|16.39|0
1657076100000|2022-07-06 02:55:00|18.16|16.43|18|16.29|18.17|16.44|17.94|16.23|0
1657076400000|2022-07-06 03:00:00|17.99|16.28|17.94|16.23|18.09|16.37|17.94|16.23|0
1657076700000|2022-07-06 03:05:00|17.92|16.22|17.91|16.2|17.98|16.27|17.86|16.16|0
1657077000000|2022-07-06 03:10:00|17.92|16.21|17.97|16.25|18.11|16.38|17.91|16.2|0
1657077300000|2022-07-06 03:15:00|17.98|16.27|17.82|16.13|18|16.28|17.76|16.07|0
1657077600000|2022-07-06 03:20:00|17.83|16.15|17.99|16.27|18.07|16.35|17.83|16.15|0
1657077900000|2022-07-06 03:25:00|17.97|16.26|17.94|16.24|18.13|16.4|17.94|16.24|0
1657078200000|2022-07-06 03:30:00|17.96|16.25|17.85|16.15|17.99|16.28|17.8|16.1|0
1657078500000|2022-07-06 03:35:00|17.84|16.14|17.74|16.05|17.88|16.18|17.66|15.97|0
1657078800000|2022-07-06 03:40:00|17.73|16.04|17.6|15.92|17.79|16.09|17.54|15.87|0
1657079100000|2022-07-06 03:45:00|17.58|15.91|17.54|15.87|17.61|15.94|17.54|15.87|0
1657079400000|2022-07-06 03:50:00|17.52|15.85|17.49|15.82|17.53|15.86|17.43|15.77|0
1657079700000|2022-07-06 03:55:00|17.5|15.84|17.35|15.7|17.55|15.88|17.34|15.69|0
1657080000000|2022-07-06 04:00:00|17.38|15.73|17.52|15.85|17.64|15.96|17.37|15.71|0
1657080300000|2022-07-06 04:05:00|17.51|15.84|17.48|15.81|17.56|15.89|17.48|15.81|0
1657080600000|2022-07-06 04:10:00|17.46|15.82|17.57|15.9|17.6|15.93|17.45|15.78|0
1657080900000|2022-07-06 04:15:00|17.55|15.88|17.58|15.91|17.63|15.95|17.54|15.87|0
1657081200000|2022-07-06 04:20:00|17.57|15.9|17.46|15.79|17.57|15.9|17.37|15.72|0
1657081500000|2022-07-06 04:25:00|17.45|15.77|17.6|15.92|17.6|15.92|17.43|15.77|0
1657081800000|2022-07-06 04:30:00|17.61|15.93|17.7|16.02|17.88|16.17|17.58|15.91|0
1657082100000|2022-07-06 04:35:00|17.73|16.05|17.64|15.96|17.73|16.05|17.63|15.95|0
1657082400000|2022-07-06 04:40:00|17.63|15.95|17.68|16|17.69|16|17.63|15.95|0
1657082700000|2022-07-06 04:45:00|17.67|15.99|17.76|16.07|17.81|16.11|17.65|15.97|0
1657083000000|2022-07-06 04:50:00|17.77|16.08|17.84|16.14|17.86|16.16|17.76|16.07|0
1657083300000|2022-07-06 04:55:00|17.83|16.13|17.77|16.08|17.85|16.15|17.74|16.05|0
1657083600000|2022-07-06 05:00:00|17.76|16.07|17.96|16.25|17.96|16.25|17.72|16.03|0
1657083900000|2022-07-06 05:05:00|17.97|16.26|17.9|16.19|18.03|16.32|17.82|16.13|0
1657084200000|2022-07-06 05:10:00|17.88|16.18|17.74|16.05|17.91|16.2|17.71|16.03|0
1657084500000|2022-07-06 05:15:00|17.76|16.07|17.73|16.04|17.85|16.15|17.7|16.02|0
1657084800000|2022-07-06 05:20:00|17.72|16.03|17.86|16.16|17.89|16.18|17.67|15.99|0
1657085100000|2022-07-06 05:25:00|17.88|16.18|17.91|16.2|17.96|16.25|17.81|16.11|0
1657085400000|2022-07-06 05:30:00|17.88|16.17|18.02|16.31|18.05|16.34|17.87|16.17|0
1657085700000|2022-07-06 05:35:00|18.01|16.29|17.92|16.21|18.1|16.38|17.87|16.17|0
1657086000000|2022-07-06 05:40:00|17.89|16.18|17.81|16.11|17.93|16.22|17.78|16.08|0
1657086300000|2022-07-06 05:45:00|17.84|16.14|17.7|16.01|17.84|16.14|17.58|15.9|0
1657086600000|2022-07-06 05:50:00|17.68|16|17.93|16.22|17.93|16.22|17.65|15.97|0
1657086900000|2022-07-06 05:55:00|17.91|16.21|18.18|16.45|18.19|16.46|17.9|16.19|0
1657087200000|2022-07-06 06:00:00|18.19|16.46|18.49|16.73|18.49|16.73|18.16|16.43|0
1657087500000|2022-07-06 06:05:00|18.53|16.76|18.67|16.89|18.7|16.92|18.51|16.75|0
1657087800000|2022-07-06 06:10:00|18.66|16.88|18.46|16.7|18.77|16.98|18.41|16.66|0
1657088100000|2022-07-06 06:15:00|18.47|16.71|18.38|16.63|18.51|16.75|18.28|16.54|0
1657088400000|2022-07-06 06:20:00|18.33|16.58|18.33|16.58|18.42|16.66|18.17|16.44|0
1657088700000|2022-07-06 06:25:00|18.31|16.57|18.25|16.51|18.42|16.67|18.19|16.46|0
1657089000000|2022-07-06 06:30:00|18.23|16.49|18.32|16.58|18.32|16.58|18.1|16.38|0
1657089300000|2022-07-06 06:35:00|18.34|16.59|18.38|16.63|18.38|16.63|18.24|16.51|0
1657089600000|2022-07-06 06:40:00|18.37|16.62|18.09|16.37|18.38|16.63|18.08|16.36|0
1657089900000|2022-07-06 06:45:00|18.08|16.36|18.03|16.31|18.24|16.51|18.03|16.31|0
1657090200000|2022-07-06 06:50:00|18.04|16.33|18.04|16.32|18.2|16.47|18.03|16.31|0
1657090500000|2022-07-06 06:55:00|18.03|16.31|17.65|15.97|18.05|16.33|17.65|15.97|0
1657090800000|2022-07-06 07:00:00|17.66|15.98|17.24|15.6|17.66|15.98|16.91|15.3|0
1657091100000|2022-07-06 07:05:00|17.25|15.61|17.44|15.78|17.47|15.81|17|15.38|0
1657091400000|2022-07-06 07:10:00|17.4|15.74|17.5|15.84|17.57|15.9|17.25|15.61|0
1657091700000|2022-07-06 07:15:00|17.51|15.81|17.28|15.63|17.51|15.84|17.28|15.63|0
1657092000000|2022-07-06 07:20:00|17.26|15.61|16.9|15.29|17.27|15.63|16.51|14.94|0
1657092300000|2022-07-06 07:25:00|16.93|15.32|16.79|15.19|16.94|15.32|16.6|15.02|0
1657092600000|2022-07-06 07:30:00|16.75|15.15|16.77|15.17|16.8|15.2|16.6|15.02|0
1657092900000|2022-07-06 07:35:00|16.76|15.16|16.74|15.14|16.87|15.27|16.58|15|0
1657093200000|2022-07-06 07:40:00|16.75|15.16|16.63|15.05|16.75|15.16|16.58|15|0
1657093500000|2022-07-06 07:45:00|16.64|15.06|16.85|15.25|16.94|15.33|16.61|15.03|0
1657093800000|2022-07-06 07:50:00|16.84|15.23|16.91|15.3|16.98|15.37|16.68|15.09|0
1657094100000|2022-07-06 07:55:00|16.92|15.31|16.99|15.37|17.04|15.42|16.85|15.25|0
1657094400000|2022-07-06 08:00:00|17.01|15.39|17.42|15.76|17.45|15.78|16.89|15.28|0
1657094700000|2022-07-06 08:05:00|17.49|15.83|17.07|15.44|17.49|15.83|16.99|15.38|0
1657095000000|2022-07-06 08:10:00|17.08|15.45|16.97|15.35|17.1|15.47|16.87|15.27|0
1657095300000|2022-07-06 08:15:00|16.94|15.33|17.3|15.66|17.33|15.68|16.94|15.33|0
1657095600000|2022-07-06 08:20:00|17.32|15.67|17.28|15.63|17.36|15.71|17.2|15.56|0
1657095900000|2022-07-06 08:25:00|17.27|15.67|17.59|15.91|17.59|15.91|17.26|15.61|0
1657096200000|2022-07-06 08:30:00|17.6|15.92|17.8|16.1|17.83|16.14|17.6|15.92|0
1657096500000|2022-07-06 08:35:00|17.79|16.09|17.74|16.05|17.85|16.15|17.62|15.95|0
1657096800000|2022-07-06 08:40:00|17.75|16.06|18.02|16.3|18.1|16.37|17.75|16.06|0
1657097100000|2022-07-06 08:45:00|18.01|16.29|18.06|16.34|18.07|16.35|17.91|16.2|0
1657097400000|2022-07-06 08:50:00|18.05|16.33|17.54|15.87|18.09|16.36|17.34|15.69|0
1657097700000|2022-07-06 08:55:00|17.53|15.86|17.75|16.06|17.75|16.06|17.46|15.79|0
1657098000000|2022-07-06 09:00:00|17.72|16.03|17.94|16.23|17.94|16.23|17.65|15.97|0
1657098300000|2022-07-06 09:05:00|17.93|16.22|17.7|16.02|17.99|16.28|17.7|16.02|0
1657098600000|2022-07-06 09:10:00|17.67|16.01|17.85|16.15|17.9|16.2|17.63|15.95|0
1657098900000|2022-07-06 09:15:00|17.86|16.16|17.65|15.97|17.99|16.28|17.6|15.92|0
1657099200000|2022-07-06 09:20:00|17.64|15.96|17.4|15.74|17.65|15.97|17.4|15.74|0
1657099500000|2022-07-06 09:25:00|17.38|15.73|17.24|15.6|17.43|15.77|17.22|15.58|0
1657099800000|2022-07-06 09:30:00|17.25|15.58|17.38|15.72|17.41|15.75|17.2|15.56|0
1657100100000|2022-07-06 09:35:00|17.36|15.71|17.53|15.86|17.58|15.9|17.34|15.69|0
1657100400000|2022-07-06 09:40:00|17.52|15.85|17.26|15.62|17.53|15.86|17.22|15.58|0
1657100700000|2022-07-06 09:45:00|17.25|15.61|17.25|15.61|17.39|15.73|17.19|15.56|0
1657101000000|2022-07-06 09:50:00|17.24|15.6|17.04|15.42|17.33|15.68|16.99|15.37|0
1657101300000|2022-07-06 09:55:00|17|15.38|17.05|15.43|17.12|15.49|16.96|15.34|0
1657101600000|2022-07-06 10:00:00|17.04|15.42|17.05|15.43|17.08|15.46|16.92|15.31|0
1657101900000|2022-07-06 10:05:00|17.02|15.4|17|15.38|17.04|15.42|16.86|15.25|0
1657102200000|2022-07-06 10:10:00|16.99|15.37|17.03|15.41|17.12|15.49|16.99|15.37|0
1657102500000|2022-07-06 10:15:00|17.02|15.4|17.05|15.43|17.08|15.45|16.96|15.34|0
1657102800000|2022-07-06 10:20:00|17.06|15.44|16.81|15.21|17.08|15.45|16.79|15.19|0
1657103100000|2022-07-06 10:25:00|16.79|15.19|16.83|15.22|16.92|15.31|16.78|15.18|0
1657103400000|2022-07-06 10:30:00|16.79|15.19|16.78|15.18|16.83|15.23|16.73|15.14|0
1657103700000|2022-07-06 10:35:00|16.79|15.19|16.86|15.25|16.91|15.3|16.74|15.15|0
1657104000000|2022-07-06 10:40:00|16.91|15.3|17.16|15.52|17.19|15.55|16.91|15.3|0
1657104300000|2022-07-06 10:45:00|17.14|15.5|17.21|15.57|17.29|15.64|17.11|15.48|0
1657104600000|2022-07-06 10:50:00|17.22|15.58|17.37|15.71|17.37|15.71|17.13|15.49|0
1657104900000|2022-07-06 10:55:00|17.36|15.68|17.18|15.55|17.38|15.73|17.18|15.55|0
1657105200000|2022-07-06 11:00:00|17.22|15.58|17.36|15.71|17.38|15.72|17.22|15.58|0
1657105500000|2022-07-06 11:05:00|17.35|15.69|17.41|15.75|17.48|15.82|17.32|15.67|0
1657105800000|2022-07-06 11:10:00|17.39|15.73|17.45|15.79|17.5|15.83|17.39|15.73|0
1657106100000|2022-07-06 11:15:00|17.43|15.77|17.33|15.68|17.5|15.83|17.3|15.65|0
1657106400000|2022-07-06 11:20:00|17.31|15.66|17.34|15.69|17.42|15.76|17.31|15.66|0
1657106700000|2022-07-06 11:25:00|17.35|15.7|17.46|15.8|17.49|15.82|17.25|15.61|0
1657107000000|2022-07-06 11:30:00|17.47|15.79|17.62|15.94|17.71|16.03|17.38|15.73|0
1657107300000|2022-07-06 11:35:00|17.6|15.93|17.6|15.93|17.67|15.98|17.56|15.88|0
1657107600000|2022-07-06 11:40:00|17.59|15.91|17.83|16.13|17.88|16.18|17.59|15.91|0
1657107900000|2022-07-06 11:45:00|17.85|16.15|18.03|16.31|18.05|16.33|17.85|16.15|0
1657108200000|2022-07-06 11:50:00|18.02|16.3|17.97|16.26|18.16|16.43|17.94|16.23|0
1657108500000|2022-07-06 11:55:00|17.98|16.27|17.89|16.19|18.03|16.31|17.89|16.19|0
1657108800000|2022-07-06 12:00:00|17.94|16.23|18.19|16.45|18.3|16.55|17.9|16.2|0
1657109100000|2022-07-06 12:05:00|18.22|16.48|18.19|16.46|18.27|16.53|17.85|16.15|0
1657109400000|2022-07-06 12:10:00|18.17|16.44|17.73|16.04|18.19|16.45|17.7|16.01|0
1657109700000|2022-07-06 12:15:00|17.72|16.03|17.6|15.93|17.76|16.07|17.54|15.87|0
1657110000000|2022-07-06 12:20:00|17.59|15.91|17.39|15.73|17.6|15.92|17.37|15.72|0
1657110300000|2022-07-06 12:25:00|17.37|15.72|17.49|15.83|17.56|15.88|17.37|15.72|0
1657110600000|2022-07-06 12:30:00|17.45|15.79|17.31|15.66|17.49|15.83|17.28|15.63|0
1657110900000|2022-07-06 12:35:00|17.32|15.67|17.11|15.48|17.34|15.69|17.08|15.45|0
1657111200000|2022-07-06 12:40:00|17.09|15.47|16.78|15.18|17.28|15.63|16.78|15.18|0
1657111500000|2022-07-06 12:45:00|16.79|15.19|16.56|14.98|16.82|15.22|16.55|14.97|0
1657111800000|2022-07-06 12:50:00|16.59|15.01|16.83|15.23|16.89|15.28|16.58|15|0
1657112100000|2022-07-06 12:55:00|16.85|15.25|16.89|15.28|17|15.38|16.82|15.22|0
1657112400000|2022-07-06 13:00:00|16.91|15.3|16.95|15.34|16.95|15.34|16.79|15.19|0
1657112700000|2022-07-06 13:05:00|16.94|15.32|16.81|15.21|16.96|15.35|16.79|15.19|0
1657113000000|2022-07-06 13:10:00|16.8|15.2|16.72|15.13|16.81|15.21|16.64|15.05|0
1657113300000|2022-07-06 13:15:00|16.71|15.12|16.87|15.26|16.93|15.32|16.69|15.1|0
1657113600000|2022-07-06 13:20:00|16.86|15.25|16.56|14.98|16.94|15.33|16.47|14.9|0
1657113900000|2022-07-06 13:25:00|16.54|14.97|16.6|15.02|16.78|15.18|16.46|14.89|0
1657114200000|2022-07-06 13:30:00|16.59|15.01|16.08|14.55|16.75|15.15|15.71|14.22|0
1657114500000|2022-07-06 13:35:00|16.04|14.51|17.38|15.73|17.43|15.77|16.04|14.51|0
1657114800000|2022-07-06 13:40:00|17.4|15.74|16.63|15.04|17.61|15.93|16.45|14.89|0
1657115100000|2022-07-06 13:45:00|16.61|15.03|17.19|15.55|17.31|15.66|16.54|14.96|0
1657115400000|2022-07-06 13:50:00|17.17|15.53|17.14|15.51|17.39|15.73|16.85|15.24|0
1657115700000|2022-07-06 13:55:00|17.13|15.5|16.64|15.06|17.34|15.69|16.45|14.88|0
1657116000000|2022-07-06 14:00:00|16.84|15.24|16.96|15.34|17.37|15.71|16.63|15.05|0
1657116300000|2022-07-06 14:05:00|17.03|15.41|16.01|14.49|17.03|15.41|15.86|14.35|0
1657116600000|2022-07-06 14:10:00|16.04|14.51|17.21|15.57|17.49|15.82|16.01|14.49|0
1657116900000|2022-07-06 14:15:00|17.14|15.5|17.16|15.52|17.41|15.75|16.94|15.33|0
1657117200000|2022-07-06 14:20:00|17.2|15.56|16.75|15.15|17.32|15.67|16.58|15|0
1657117500000|2022-07-06 14:25:00|16.82|15.22|16.64|15.06|16.98|15.37|16.44|14.87|0
1657117800000|2022-07-06 14:30:00|16.63|15.04|16.85|15.25|16.89|15.28|16.43|14.86|0
1657118100000|2022-07-06 14:35:00|16.86|15.2|16.9|15.29|17.05|15.43|16.73|15.13|0
1657118400000|2022-07-06 14:40:00|16.86|15.25|16.66|15.08|17.17|15.54|16.58|15|0
1657118700000|2022-07-06 14:45:00|16.65|15.06|17.18|15.55|17.18|15.55|16.54|14.96|0
1657119000000|2022-07-06 14:50:00|17.21|15.57|17|15.38|17.35|15.7|16.91|15.3|0
1657119300000|2022-07-06 14:55:00|16.99|15.37|16.91|15.3|17.24|15.6|16.79|15.19|0
1657119600000|2022-07-06 15:00:00|16.9|15.29|17.58|15.9|17.72|16.03|16.85|15.25|0
1657119900000|2022-07-06 15:05:00|17.62|15.94|17.27|15.63|17.64|15.96|17.1|15.47|0
1657120200000|2022-07-06 15:10:00|17.3|15.65|17.07|15.45|17.5|15.84|17.03|15.41|0
1657120500000|2022-07-06 15:15:00|17.09|15.46|17.02|15.4|17.27|15.62|16.82|15.22|0
1657120800000|2022-07-06 15:20:00|17|15.38|17.04|15.42|17.21|15.57|16.91|15.3|0
1657121100000|2022-07-06 15:25:00|17.01|15.39|17.47|15.81|17.47|15.81|17.01|15.39|0
1657121400000|2022-07-06 15:30:00|17.52|15.85|17.67|15.99|18.03|16.32|17.41|15.75|0
1657121700000|2022-07-06 15:35:00|17.69|16|17.59|15.91|17.75|16.06|17.52|15.85|0
1657122000000|2022-07-06 15:40:00|17.58|15.9|17.86|16.15|17.95|16.24|17.58|15.9|0
1657122300000|2022-07-06 15:45:00|17.92|16.21|17.41|15.75|18.04|16.33|17.27|15.63|0
1657122600000|2022-07-06 15:50:00|17.38|15.73|17.47|15.81|17.53|15.86|17.18|15.55|0
1657122900000|2022-07-06 15:55:00|17.39|15.74|17.15|15.52|17.5|15.83|17.09|15.46|0
1657123200000|2022-07-06 16:00:00|17.16|15.53|17.48|15.82|17.54|15.87|17.1|15.47|0
1657123500000|2022-07-06 16:05:00|17.44|15.78|17.48|15.82|17.6|15.93|17.16|15.53|0
1657123800000|2022-07-06 16:10:00|17.51|15.84|17.08|15.46|17.57|15.9|17.08|15.46|0
1657124100000|2022-07-06 16:15:00|17.1|15.47|17.23|15.59|17.29|15.65|17.04|15.41|0
1657124400000|2022-07-06 16:20:00|17.22|15.58|17.44|15.78|17.49|15.83|17.11|15.48|0
1657124700000|2022-07-06 16:25:00|17.46|15.8|17.2|15.56|17.46|15.8|17.17|15.53|0
1657125000000|2022-07-06 16:30:00|17.18|15.55|17.18|15.54|17.36|15.71|17.17|15.53|0
1657125300000|2022-07-06 16:35:00|17.17|15.53|17.19|15.56|17.34|15.69|16.98|15.37|0
1657125600000|2022-07-06 16:40:00|17.18|15.54|17.03|15.41|17.29|15.64|16.97|15.35|0
1657125900000|2022-07-06 16:45:00|17.04|15.42|17.16|15.53|17.18|15.54|17|15.38|0
1657126200000|2022-07-06 16:50:00|17.15|15.51|17.14|15.51|17.39|15.73|17.12|15.49|0
1657126500000|2022-07-06 16:55:00|17.13|15.5|17.04|15.41|17.22|15.58|16.96|15.35|0
1657126800000|2022-07-06 17:00:00|17.02|15.4|16.77|15.17|17.02|15.4|16.66|15.08|0
1657127100000|2022-07-06 17:05:00|16.72|15.13|16.48|14.91|16.74|15.14|16.4|14.84|0
1657127400000|2022-07-06 17:10:00|16.5|14.93|16.48|14.91|16.93|15.31|16.48|14.91|0
1657127700000|2022-07-06 17:15:00|16.45|14.88|16.48|14.91|16.62|15.04|16.4|14.84|0
1657128000000|2022-07-06 17:20:00|16.46|14.89|16.56|14.98|16.62|15.04|16.39|14.83|0
1657128300000|2022-07-06 17:25:00|16.55|14.97|16.68|15.09|16.77|15.17|16.5|14.93|0
1657128600000|2022-07-06 17:30:00|16.71|15.12|16.64|15.05|16.75|15.16|16.57|15|0
1657128900000|2022-07-06 17:35:00|16.63|15.06|16.54|14.97|16.68|15.09|16.5|14.93|0
1657129200000|2022-07-06 17:40:00|16.51|14.94|16.58|15|16.69|15.1|16.44|14.87|0
1657129500000|2022-07-06 17:45:00|16.6|15.02|16.45|14.88|16.6|15.02|16.39|14.83|0
1657129800000|2022-07-06 17:50:00|16.44|14.87|16.38|14.82|16.48|14.91|16.36|14.8|0
1657130100000|2022-07-06 17:55:00|16.36|14.8|16.35|14.79|16.46|14.89|16.24|14.7|0
1657130400000|2022-07-06 18:00:00|16.36|14.8|17.16|14.28|17.45|15.1|16.06|14.1|0
1657130700000|2022-07-06 18:05:00|17.07|14.19|17.01|14.13|17.09|14.21|16.3|13.42|0
1657131000000|2022-07-06 18:10:00|17.03|14.15|16.93|14.05|17.69|14.81|16.9|14.02|0
1657131300000|2022-07-06 18:15:00|16.92|14.04|17.39|14.51|17.5|14.62|16.92|14.04|0
1657131600000|2022-07-06 18:20:00|17.43|14.55|17.16|14.28|17.43|14.55|17.08|14.2|0
1657131900000|2022-07-06 18:25:00|17.19|14.31|16.31|13.43|17.53|14.65|16.31|13.43|0
1657132200000|2022-07-06 18:30:00|16.25|13.37|15.94|13.06|16.48|13.6|15.66|12.81|0
1657132500000|2022-07-06 18:35:00|15.88|13|15.88|13|16.25|13.37|15.65|12.8|0
1657132800000|2022-07-06 18:40:00|15.87|12.99|16.17|13.29|17.04|14.16|15.35|12.56|0
1657133100000|2022-07-06 18:45:00|16.13|13.25|16.48|13.6|16.51|13.63|16|13.12|0
1657133400000|2022-07-06 18:50:00|16.5|13.62|16.39|13.51|16.62|13.74|16.3|13.42|0
1657133700000|2022-07-06 18:55:00|16.46|13.58|16.22|13.34|16.52|13.64|16.22|13.34|0
1657134000000|2022-07-06 19:00:00|16.21|13.33|16.23|13.35|16.62|13.74|16.11|13.23|0
1657134300000|2022-07-06 19:05:00|16.22|13.34|16.02|13.14|16.33|13.45|16.02|13.14|0
1657134600000|2022-07-06 19:10:00|16.04|13.16|15.73|12.87|16.06|13.18|15.73|12.87|0
1657134900000|2022-07-06 19:15:00|15.74|12.88|15.73|12.87|15.95|13.07|15.62|12.78|0
1657135200000|2022-07-06 19:20:00|15.74|12.88|15.46|12.65|15.74|12.88|15.45|12.64|0
1657135500000|2022-07-06 19:25:00|15.45|12.64|15.47|12.66|15.63|12.79|15.43|12.63|0
1657135800000|2022-07-06 19:30:00|15.49|12.67|15.36|12.57|15.63|12.79|15.35|12.56|0
1657136100000|2022-07-06 19:35:00|16.13|13.25|15.65|12.81|16.13|13.25|15.19|12.42|0
1657136400000|2022-07-06 19:40:00|15.68|12.83|15.13|13.68|15.76|13.76|14.94|12.78|0
1657136700000|2022-07-06 19:45:00|15.14|13.7|15.35|13.89|15.44|13.97|14.73|13.33|0
1657137000000|2022-07-06 19:50:00|15.31|13.85|16.73|13.85|16.88|14.57|15.31|13.8|0
1657137300000|2022-07-06 19:55:00|16.76|13.88|16.25|13.37|16.83|13.95|15.96|13.08|0
1657137600000|2022-07-06 20:00:00|16.18|13.3|15.48|14|16.23|14.05|15.42|13.24|0
1657137900000|2022-07-06 20:05:00|15.46|13.99|15.32|13.86|15.46|13.99|15.26|13.8|0
1657138200000|2022-07-06 20:10:00|15.34|13.88|15.34|13.88|15.38|13.91|15.24|13.79|0
1657138500000|2022-07-06 20:15:00|15.42|13.82|15.37|13.77|15.43|13.83|15.37|13.77|0
1657138800000|2022-07-06 20:20:00|15.35|13.75|15.35|13.75|15.4|13.8|15.34|13.74|0
1657139100000|2022-07-06 20:25:00|15.34|13.74|15.35|13.75|15.36|13.76|15.32|13.72|0
1657139400000|2022-07-06 20:30:00|15.36|13.76|15.41|13.81|15.43|13.83|15.36|13.76|0
1657139700000|2022-07-06 20:35:00|15.4|13.8|15.4|13.8|15.41|13.81|15.32|13.72|0
1657140000000|2022-07-06 20:40:00|15.41|13.81|15.36|13.76|15.41|13.81|15.33|13.73|0
1657140300000|2022-07-06 20:45:00|15.37|13.77|15.6|14|15.63|14.03|15.34|13.74|0
1657140600000|2022-07-06 20:50:00|15.62|14.02|15.56|13.96|15.63|14.03|15.56|13.96|0
1657140900000|2022-07-06 20:55:00|15.54|13.94|15.5|13.9|15.55|13.95|15.5|13.9|0
1657141200000|2022-07-06 21:00:00|15.51|13.91|15.51|13.91|15.53|13.93|15.51|13.91|0
1657141500000|2022-07-06 21:05:00|15.52|13.92|15.51|13.91|15.52|13.92|15.5|13.9|0
1657141800000|2022-07-06 21:10:00|15.52|13.92|15.51|13.91|15.53|13.93|15.51|13.91|0
1657142100000|2022-07-06 21:15:00|15.52|13.92|15.49|13.89|15.52|13.92|15.47|13.87|0
1657142400000|2022-07-06 21:20:00|15.5|13.9|15.5|13.9|15.5|13.9|15.5|13.9|0
1657142700000|2022-07-06 21:25:00|15.51|13.91|15.5|13.9|15.51|13.91|15.5|13.9|0
1657143000000|2022-07-06 21:30:00|15.51|13.91|15.5|13.9|15.51|13.91|15.5|13.9|0
1657143300000|2022-07-06 21:35:00|15.51|13.91|15.5|13.9|15.51|13.91|15.5|13.9|0
1657143900000|2022-07-06 21:45:00|15.49|13.89|15.49|13.89|15.49|13.89|15.48|13.88|0
1657144200000|2022-07-06 21:50:00|15.48|13.88|15.47|13.87|15.48|13.88|15.47|13.87|0
1657144500000|2022-07-06 21:55:00|15.48|13.88|15.51|13.91|15.51|13.91|15.46|13.86|0
1657144800000|2022-07-06 22:00:00|15.52|13.92|15.48|13.88|15.52|13.92|15.42|13.82|0
1657145100000|2022-07-06 22:05:00|15.46|13.86|15.45|13.85|15.46|13.86|15.42|13.82|0
1657145400000|2022-07-06 22:10:00|15.46|13.86|15.6|14|15.6|14|15.45|13.85|0
1657145700000|2022-07-06 22:15:00|15.58|13.98|15.56|13.96|15.62|14.02|15.55|13.95|0
1657146000000|2022-07-06 22:20:00|15.55|13.95|15.46|13.86|15.55|13.95|15.44|13.84|0
1657146300000|2022-07-06 22:25:00|15.47|13.87|15.53|13.93|15.55|13.95|15.47|13.87|0
1657146600000|2022-07-06 22:30:00|15.52|13.92|15.56|13.96|15.57|13.97|15.51|13.91|0
1657146900000|2022-07-06 22:35:00|15.57|13.97|15.62|14.02|15.68|14.08|15.57|13.97|0
1657147200000|2022-07-06 22:40:00|15.63|14.03|15.63|14.03|15.65|14.05|15.58|13.98|0
1657147500000|2022-07-06 22:45:00|15.62|14.02|15.61|14.01|15.62|14.02|15.58|13.98|0
1657147800000|2022-07-06 22:50:00|15.62|14.02|15.64|14.04|15.67|14.07|15.61|14.01|0
1657148100000|2022-07-06 22:55:00|15.63|14.03|15.64|14.04|15.68|14.08|15.63|14.03|0
1657148400000|2022-07-06 23:00:00|15.62|14.02|15.59|13.99|15.63|14.03|15.55|13.95|0
1657148700000|2022-07-06 23:05:00|15.57|13.97|15.59|13.99|15.61|14.01|15.53|13.93|0
1657149000000|2022-07-06 23:10:00|15.57|13.97|15.65|14.05|15.66|14.06|15.57|13.97|0
1657149300000|2022-07-06 23:15:00|15.64|14.04|15.67|14.07|15.7|14.1|15.64|14.04|0
1657149600000|2022-07-06 23:20:00|15.66|14.06|15.69|14.09|15.71|14.11|15.66|14.06|0
1657149900000|2022-07-06 23:25:00|15.67|14.07|15.66|14.06|15.69|14.09|15.65|14.05|0
1657150200000|2022-07-06 23:30:00|15.67|14.07|15.56|13.96|15.67|14.07|15.56|13.96|0
1657150500000|2022-07-06 23:35:00|15.57|13.97|15.62|14.02|15.66|14.06|15.56|13.96|0
1657150800000|2022-07-06 23:40:00|15.6|14|15.59|13.99|15.65|14.05|15.56|13.96|0
1657151100000|2022-07-06 23:45:00|15.6|14|15.45|13.85|15.61|14.01|15.4|13.8|0
1657151400000|2022-07-06 23:50:00|15.46|13.86|15.48|13.88|15.52|13.92|15.45|13.85|0
1657151700000|2022-07-06 23:55:00|15.49|13.89|15.54|13.94|15.54|13.94|15.48|13.88|0
1657152000000|2022-07-07 00:00:00|15.56|13.96|15.85|14.25|15.87|14.27|15.56|13.96|0
1657152300000|2022-07-07 00:05:00|15.92|14.32|15.99|14.39|16.05|14.45|15.87|14.27|0
1657152600000|2022-07-07 00:10:00|16|14.4|15.92|14.32|16.05|14.45|15.9|14.3|0
1657152900000|2022-07-07 00:15:00|15.94|14.34|15.92|14.32|16.09|14.49|15.88|14.28|0
1657153200000|2022-07-07 00:20:00|15.91|14.31|15.83|14.23|15.91|14.31|15.81|14.21|0
1657153500000|2022-07-07 00:25:00|15.81|14.21|15.86|14.26|15.91|14.31|15.8|14.2|0
1657153800000|2022-07-07 00:30:00|15.85|14.25|15.93|14.33|15.95|14.35|15.73|14.13|0
1657154100000|2022-07-07 00:35:00|15.94|14.34|15.71|14.11|15.94|14.34|15.71|14.11|0
1657154400000|2022-07-07 00:40:00|15.69|14.09|15.64|14.04|15.7|14.1|15.56|13.96|0
1657154700000|2022-07-07 00:45:00|15.65|14.05|15.75|14.15|15.75|14.15|15.61|14.01|0
1657155000000|2022-07-07 00:50:00|15.74|14.14|15.8|14.2|15.84|14.24|15.71|14.11|0
1657155300000|2022-07-07 00:55:00|15.82|14.22|15.81|14.21|15.84|14.24|15.75|14.15|0
1657155600000|2022-07-07 01:00:00|15.8|14.2|16.12|14.52|16.29|14.69|15.79|14.19|0
1657155900000|2022-07-07 01:05:00|16.1|14.5|16.08|14.48|16.14|14.54|16.04|14.44|0
1657156200000|2022-07-07 01:10:00|16.05|14.45|16.16|14.56|16.3|14.7|16.05|14.45|0
1657156500000|2022-07-07 01:15:00|16.18|14.58|16.26|14.66|16.27|14.67|16.15|14.55|0
1657156800000|2022-07-07 01:20:00|16.25|14.65|16.1|14.5|16.31|14.71|16.1|14.5|0
1657157100000|2022-07-07 01:25:00|16.08|14.48|16.13|14.53|16.14|14.54|15.98|14.38|0
1657157400000|2022-07-07 01:30:00|16.11|14.51|16.18|14.58|16.27|14.67|16.05|14.45|0
1657157700000|2022-07-07 01:35:00|16.2|14.6|16.28|14.68|16.29|14.69|16.11|14.51|0
1657158000000|2022-07-07 01:40:00|16.3|14.7|16.43|14.83|16.54|14.94|16.3|14.7|0
1657158300000|2022-07-07 01:45:00|16.4|14.8|16.31|14.71|16.47|14.87|16.31|14.71|0
1657158600000|2022-07-07 01:50:00|16.3|14.7|16.22|14.62|16.35|14.75|16.18|14.58|0
1657158900000|2022-07-07 01:55:00|16.2|14.6|16.19|14.59|16.28|14.68|16.17|14.57|0
1657159200000|2022-07-07 02:00:00|16.18|14.58|16.02|14.42|16.18|14.58|15.96|14.36|0
1657159500000|2022-07-07 02:05:00|16.04|14.44|16.03|14.43|16.06|14.46|15.93|14.33|0
1657159800000|2022-07-07 02:10:00|16.02|14.42|15.98|14.38|16.14|14.54|15.98|14.38|0
1657160100000|2022-07-07 02:15:00|15.96|14.36|15.86|14.26|15.98|14.38|15.75|14.15|0
1657160400000|2022-07-07 02:20:00|15.84|14.24|15.83|14.23|15.88|14.28|15.76|14.16|0
1657160700000|2022-07-07 02:25:00|15.84|14.24|15.95|14.35|15.96|14.36|15.84|14.24|0
1657161000000|2022-07-07 02:30:00|15.94|14.34|15.77|14.17|15.97|14.37|15.77|14.17|0
1657161300000|2022-07-07 02:35:00|15.76|14.16|15.74|14.14|15.85|14.25|15.69|14.09|0
1657161600000|2022-07-07 02:40:00|15.76|14.16|15.5|13.9|15.77|14.17|15.46|13.86|0
1657161900000|2022-07-07 02:45:00|15.48|13.88|15.45|13.85|15.52|13.92|15.42|13.82|0
1657162200000|2022-07-07 02:50:00|15.46|13.86|15.51|13.91|15.53|13.93|15.42|13.82|0
1657162500000|2022-07-07 02:55:00|15.5|13.9|15.39|13.79|15.54|13.94|15.37|13.77|0
1657162800000|2022-07-07 03:00:00|15.42|13.82|15.54|13.94|15.57|13.97|15.42|13.82|0
1657163100000|2022-07-07 03:05:00|15.52|13.92|15.51|13.91|15.56|13.96|15.5|13.9|0
1657163400000|2022-07-07 03:10:00|15.52|13.92|15.39|13.79|15.55|13.95|15.38|13.78|0
1657163700000|2022-07-07 03:15:00|15.4|13.8|15.33|13.73|15.48|13.88|15.32|13.72|0
1657164000000|2022-07-07 03:20:00|15.32|13.72|15.35|13.75|15.4|13.8|15.32|13.72|0
1657164300000|2022-07-07 03:25:00|15.33|13.73|15.42|13.82|15.45|13.85|15.32|13.72|0
1657164600000|2022-07-07 03:30:00|15.41|13.81|15.49|13.89|15.57|13.97|15.37|13.77|0
1657164900000|2022-07-07 03:35:00|15.47|13.87|15.45|13.85|15.51|13.91|15.43|13.83|0
1657165200000|2022-07-07 03:40:00|15.46|13.86|15.44|13.84|15.51|13.91|15.43|13.83|0
1657165500000|2022-07-07 03:45:00|15.43|13.83|15.52|13.92|15.55|13.95|15.33|13.73|0
1657165800000|2022-07-07 03:50:00|15.53|13.93|15.52|13.92|15.57|13.97|15.51|13.91|0
1657166100000|2022-07-07 03:55:00|15.51|13.91|15.59|13.99|15.6|14|15.51|13.91|0
1657166400000|2022-07-07 04:00:00|15.58|13.98|15.45|13.85|15.58|13.98|15.42|13.82|0
1657166700000|2022-07-07 04:05:00|15.44|13.84|15.5|13.9|15.51|13.91|15.4|13.8|0
1657167000000|2022-07-07 04:10:00|15.51|13.91|15.53|13.93|15.54|13.94|15.45|13.85|0
1657167300000|2022-07-07 04:15:00|15.51|13.91|15.54|13.94|15.55|13.95|15.43|13.83|0
1657167600000|2022-07-07 04:20:00|15.55|13.95|15.5|13.9|15.62|14.02|15.5|13.9|0
1657167900000|2022-07-07 04:25:00|15.51|13.91|15.52|13.92|15.53|13.93|15.5|13.9|0
1657168200000|2022-07-07 04:30:00|15.51|13.91|15.4|13.8|15.53|13.93|15.4|13.8|0
1657168500000|2022-07-07 04:35:00|15.39|13.79|15.39|13.79|15.44|13.84|15.38|13.78|0
1657168800000|2022-07-07 04:40:00|15.37|13.77|15.37|13.77|15.42|13.82|15.37|13.77|0
1657169100000|2022-07-07 04:45:00|15.38|13.78|15.33|13.73|15.38|13.78|15.29|13.69|0
1657169400000|2022-07-07 04:50:00|15.32|13.72|15.32|13.72|15.36|13.76|15.3|13.7|0
1657169700000|2022-07-07 04:55:00|15.29|13.69|15.3|13.7|15.32|13.72|15.29|13.69|0
1657170000000|2022-07-07 05:00:00|15.29|13.69|15.22|13.62|15.36|13.76|15.05|13.45|0
1657170300000|2022-07-07 05:05:00|15.24|13.64|15.02|13.42|15.25|13.65|15|13.4|0
1657170600000|2022-07-07 05:10:00|15.03|13.43|14.81|13.21|15.05|13.45|14.81|13.21|0
1657170900000|2022-07-07 05:15:00|14.8|13.2|14.87|13.27|14.87|13.27|14.72|13.12|0
1657171200000|2022-07-07 05:20:00|14.86|13.26|14.91|13.31|14.91|13.31|14.84|13.24|0
1657171500000|2022-07-07 05:25:00|14.9|13.3|14.93|13.33|14.96|13.36|14.88|13.28|0
1657171800000|2022-07-07 05:30:00|14.92|13.32|15.08|13.48|15.1|13.5|14.9|13.3|0
1657172100000|2022-07-07 05:35:00|15.1|13.5|15.11|13.51|15.16|13.56|15.02|13.42|0
1657172400000|2022-07-07 05:40:00|15.12|13.52|15.16|13.56|15.17|13.57|15.11|13.51|0
1657172700000|2022-07-07 05:45:00|15.13|13.53|15.05|13.45|15.13|13.53|15|13.4|0
1657173000000|2022-07-07 05:50:00|15.03|13.43|15.1|13.5|15.12|13.52|14.96|13.36|0
1657173300000|2022-07-07 05:55:00|15.09|13.49|15.05|13.45|15.12|13.52|15.04|13.44|0
1657173600000|2022-07-07 06:00:00|15.02|13.42|14.98|13.38|15.09|13.49|14.91|13.31|0
1657173900000|2022-07-07 06:05:00|14.99|13.39|14.93|13.33|15.07|13.47|14.93|13.33|0
1657174200000|2022-07-07 06:10:00|14.95|13.35|15.08|13.48|15.14|13.54|14.88|13.28|0
1657174500000|2022-07-07 06:15:00|15.07|13.47|15.03|13.43|15.08|13.48|14.94|13.34|0
1657174800000|2022-07-07 06:20:00|15.02|13.42|15.1|13.5|15.11|13.51|14.98|13.38|0
1657175100000|2022-07-07 06:25:00|15.09|13.49|15.09|13.49|15.17|13.57|15.04|13.44|0
1657175400000|2022-07-07 06:30:00|15.07|13.47|15.2|13.6|15.25|13.65|15.05|13.45|0
1657175700000|2022-07-07 06:35:00|15.19|13.59|15.24|13.64|15.3|13.7|15.18|13.58|0
1657176000000|2022-07-07 06:40:00|15.23|13.63|15.23|13.63|15.24|13.64|15.17|13.57|0
1657176300000|2022-07-07 06:45:00|15.22|13.62|15.16|13.56|15.23|13.63|15.13|13.53|0
1657176600000|2022-07-07 06:50:00|15.18|13.58|15.09|13.49|15.18|13.58|15.09|13.49|0
1657176900000|2022-07-07 06:55:00|15.1|13.5|15.16|13.56|15.17|13.57|15.05|13.45|0
1657177200000|2022-07-07 07:00:00|15.15|13.55|15.19|13.59|15.21|13.61|14.99|13.39|0
1657177500000|2022-07-07 07:05:00|15.09|13.65|14.91|13.49|15.1|13.67|14.9|13.48|0
1657177800000|2022-07-07 07:10:00|14.93|13.51|15.18|13.74|15.21|13.76|14.91|13.49|0
1657178100000|2022-07-07 07:15:00|15.17|13.72|15.17|13.73|15.3|13.85|15.14|13.7|0
1657178400000|2022-07-07 07:20:00|15.18|13.7|14.91|13.49|15.18|13.7|14.9|13.48|0
1657178700000|2022-07-07 07:25:00|14.94|13.51|15.19|13.74|15.37|13.9|14.92|13.49|0
1657179000000|2022-07-07 07:30:00|15.16|13.72|14.83|13.41|15.16|13.72|14.83|13.41|0
1657179300000|2022-07-07 07:35:00|14.84|13.43|14.92|13.5|14.94|13.51|14.83|13.41|0
1657179600000|2022-07-07 07:40:00|14.93|13.51|15.04|13.6|15.1|13.66|14.88|13.46|0
1657179900000|2022-07-07 07:45:00|15.05|13.62|15.01|13.58|15.09|13.65|14.96|13.54|0
1657180200000|2022-07-07 07:50:00|15|13.57|15.1|13.66|15.13|13.69|14.98|13.55|0
1657180500000|2022-07-07 07:55:00|15.06|13.63|14.99|13.56|15.08|13.64|14.95|13.53|0
1657180800000|2022-07-07 08:00:00|14.96|13.53|14.94|13.52|15|13.57|14.88|13.47|0
1657181100000|2022-07-07 08:05:00|14.95|13.53|14.76|13.36|14.97|13.54|14.74|13.33|0
1657181400000|2022-07-07 08:10:00|14.75|13.35|14.91|13.49|14.95|13.52|14.75|13.35|0
1657181700000|2022-07-07 08:15:00|14.9|13.48|14.92|13.5|14.94|13.52|14.88|13.46|0
1657182000000|2022-07-07 08:20:00|14.9|13.48|14.88|13.46|14.93|13.51|14.85|13.43|0
1657182300000|2022-07-07 08:25:00|14.86|13.45|14.85|13.43|14.91|13.49|14.85|13.43|0
1657182600000|2022-07-07 08:30:00|14.83|13.42|14.89|13.47|14.9|13.48|14.77|13.36|0
1657182900000|2022-07-07 08:35:00|14.85|13.43|15.03|13.6|15.11|13.67|14.82|13.41|0
1657183200000|2022-07-07 08:40:00|15.02|13.59|15.29|13.83|15.29|13.83|15.02|13.59|0
1657183500000|2022-07-07 08:45:00|15.28|13.82|15.3|13.84|15.33|13.87|15.2|13.76|0
1657183800000|2022-07-07 08:50:00|15.31|13.85|15.21|13.77|15.31|13.85|15.16|13.72|0
1657184100000|2022-07-07 08:55:00|15.2|13.75|14.92|13.5|15.43|13.96|14.69|13.29|0
1657184400000|2022-07-07 09:00:00|15.08|13.64|15.15|13.71|15.34|13.88|14.88|13.46|0
1657184700000|2022-07-07 09:05:00|15.16|13.73|15.09|13.65|15.31|13.86|15.03|13.6|0
1657185000000|2022-07-07 09:10:00|15.06|13.63|15.05|13.61|15.18|13.74|14.95|13.53|0
1657185300000|2022-07-07 09:15:00|15.03|13.6|14.87|13.45|15.06|13.62|14.84|13.43|0
1657185600000|2022-07-07 09:20:00|14.86|13.43|15.06|13.62|15.06|13.63|14.83|13.42|0
1657185900000|2022-07-07 09:25:00|15.04|13.61|15.12|13.68|15.16|13.72|14.96|13.54|0
1657186200000|2022-07-07 09:30:00|15.13|13.69|15.04|13.61|15.19|13.74|14.99|13.56|0
1657186500000|2022-07-07 09:35:00|15.03|13.6|15.04|13.61|15.12|13.68|14.93|13.51|0
1657186800000|2022-07-07 09:40:00|15.03|13.6|15.05|13.62|15.1|13.67|15|13.57|0
1657187100000|2022-07-07 09:45:00|15.06|13.63|15.16|13.71|15.21|13.76|15.04|13.6|0
1657187400000|2022-07-07 09:50:00|15.14|13.7|15.25|13.8|15.26|13.81|15.1|13.66|0
1657187700000|2022-07-07 09:55:00|15.23|13.78|15.3|13.84|15.32|13.86|15.2|13.75|0
1657188000000|2022-07-07 10:00:00|15.31|13.85|15.26|13.81|15.34|13.88|15.23|13.78|0
1657188300000|2022-07-07 10:05:00|15.27|13.82|15.23|13.78|15.3|13.84|15.12|13.68|0
1657188600000|2022-07-07 10:10:00|15.22|13.77|15.17|13.72|15.24|13.79|15.17|13.72|0
1657188900000|2022-07-07 10:15:00|15.18|13.73|15.36|13.9|15.39|13.92|15.11|13.67|0
1657189200000|2022-07-07 10:20:00|15.37|13.91|15.21|13.76|15.52|14.04|15.19|13.75|0
1657189500000|2022-07-07 10:25:00|15.19|13.75|15.13|13.69|15.27|13.82|15.1|13.66|0
1657189800000|2022-07-07 10:30:00|15.12|13.68|15.03|13.6|15.15|13.71|15|13.57|0
1657190100000|2022-07-07 10:35:00|15.04|13.61|15.01|13.58|15.13|13.69|15.01|13.58|0
1657190400000|2022-07-07 10:40:00|15|13.57|15|13.57|15.06|13.63|14.98|13.56|0
1657190700000|2022-07-07 10:45:00|14.98|13.56|14.98|13.55|15.01|13.58|14.93|13.51|0
1657191000000|2022-07-07 10:50:00|14.99|13.57|15.02|13.59|15.06|13.63|14.98|13.55|0
1657191300000|2022-07-07 10:55:00|15.03|13.6|14.94|13.51|15.13|13.69|14.92|13.5|0
1657191600000|2022-07-07 11:00:00|14.92|13.5|15.03|13.6|15.04|13.61|14.92|13.5|0
1657191900000|2022-07-07 11:05:00|15.04|13.61|15.08|13.65|15.1|13.66|15|13.57|0
1657192200000|2022-07-07 11:10:00|15.09|13.66|15.01|13.58|15.1|13.66|15.01|13.58|0
1657192500000|2022-07-07 11:15:00|15.03|13.6|15.04|13.61|15.1|13.66|15|13.57|0
1657192800000|2022-07-07 11:20:00|15.05|13.62|15.23|13.78|15.25|13.8|15.04|13.61|0
1657193100000|2022-07-07 11:25:00|15.22|13.77|15.21|13.76|15.22|13.77|15.09|13.65|0
1657193400000|2022-07-07 11:30:00|15.2|13.75|14.97|13.54|15.22|13.77|14.96|13.53|0
1657193700000|2022-07-07 11:35:00|14.96|13.53|14.98|13.55|15.01|13.58|14.91|13.49|0
1657194000000|2022-07-07 11:40:00|14.95|13.53|14.86|13.44|14.95|13.53|14.82|13.4|0
1657194300000|2022-07-07 11:45:00|14.82|13.4|14.87|13.46|14.96|13.54|14.82|13.4|0
1657194600000|2022-07-07 11:50:00|14.88|13.45|14.81|13.4|14.93|13.51|14.77|13.37|0
1657194900000|2022-07-07 11:55:00|14.8|13.39|14.67|13.27|14.8|13.39|14.63|13.23|0
1657195200000|2022-07-07 12:00:00|14.68|13.28|14.72|13.31|14.78|13.38|14.59|13.19|0
1657195500000|2022-07-07 12:05:00|14.7|13.3|14.69|13.29|14.74|13.34|14.65|13.25|0
1657195800000|2022-07-07 12:10:00|14.68|13.28|14.75|13.35|14.75|13.35|14.63|13.23|0
1657196100000|2022-07-07 12:15:00|14.76|13.36|14.95|13.53|14.95|13.53|14.7|13.3|0
1657196400000|2022-07-07 12:20:00|14.94|13.51|14.82|13.4|14.94|13.51|14.7|13.3|0
1657196700000|2022-07-07 12:25:00|14.84|13.41|14.83|13.42|14.87|13.45|14.74|13.33|0
1657197000000|2022-07-07 12:30:00|14.82|13.41|14.92|13.5|14.99|13.56|14.67|13.27|0
1657197300000|2022-07-07 12:35:00|14.95|13.53|14.84|13.42|14.96|13.53|14.77|13.36|0
1657197600000|2022-07-07 12:40:00|14.86|13.44|14.64|13.24|14.86|13.44|14.62|13.22|0
1657197900000|2022-07-07 12:45:00|14.63|13.23|14.65|13.25|14.98|13.55|14.52|13.12|0
1657198200000|2022-07-07 12:50:00|14.63|13.23|14.5|13.1|14.63|13.23|14.49|13.09|0
1657198500000|2022-07-07 12:55:00|14.51|13.11|14.64|13.24|14.64|13.24|14.49|13.09|0
1657198800000|2022-07-07 13:00:00|14.65|13.25|14.52|13.12|14.66|13.26|14.45|13.05|0
1657199100000|2022-07-07 13:05:00|14.53|13.13|14.61|13.21|14.67|13.27|14.48|13.08|0
1657199400000|2022-07-07 13:10:00|14.62|13.22|14.53|13.13|14.64|13.24|14.51|13.11|0
1657199700000|2022-07-07 13:15:00|14.54|13.14|14.64|13.24|14.7|13.3|14.54|13.14|0
1657200000000|2022-07-07 13:20:00|14.65|13.25|14.66|13.26|14.73|13.33|14.65|13.25|0
1657200300000|2022-07-07 13:25:00|14.65|13.25|14.54|13.14|14.65|13.25|14.49|13.09|0
1657200600000|2022-07-07 13:30:00|14.51|13.11|13.89|12.49|14.51|13.11|13.89|12.49|0
1657200900000|2022-07-07 13:35:00|13.88|12.48|14.45|13.05|14.47|13.07|13.74|12.34|0
1657201200000|2022-07-07 13:40:00|14.4|13|14.25|12.85|14.51|13.11|14.17|12.77|0
1657201500000|2022-07-07 13:45:00|14.27|12.87|14.08|12.68|14.37|12.97|14.04|12.64|0
1657201800000|2022-07-07 13:50:00|14.04|12.64|14.07|12.67|14.33|12.93|14.02|12.62|0
1657202100000|2022-07-07 13:55:00|14.09|12.69|14.11|12.71|14.23|12.83|14.07|12.67|0
1657202400000|2022-07-07 14:00:00|14.1|12.7|14.53|13.13|14.72|13.32|14.1|12.7|0
1657202700000|2022-07-07 14:05:00|14.56|13.16|14.49|13.09|14.74|13.34|14.44|13.04|0
1657203000000|2022-07-07 14:10:00|14.48|13.08|14.45|13.05|14.63|13.23|14.36|12.96|0
1657203300000|2022-07-07 14:15:00|14.43|13.03|14.64|13.24|14.7|13.3|14.33|12.93|0
1657203600000|2022-07-07 14:20:00|14.66|13.26|13.99|12.59|14.71|13.31|13.99|12.59|0
1657203900000|2022-07-07 14:25:00|14.02|12.62|13.83|12.43|14.02|12.62|13.81|12.41|0
1657204200000|2022-07-07 14:30:00|13.8|12.4|13.96|12.56|13.97|12.57|13.65|12.25|0
1657204500000|2022-07-07 14:35:00|13.97|12.57|13.71|12.31|13.98|12.58|13.45|12.05|0
1657204800000|2022-07-07 14:40:00|13.69|12.29|13.78|12.38|13.78|12.38|13.64|12.24|0
1657205100000|2022-07-07 14:45:00|13.77|12.37|13.52|12.12|13.87|12.47|13.52|12.12|0
1657205400000|2022-07-07 14:50:00|13.54|12.14|13.31|11.91|13.6|12.2|13.29|11.89|0
1657205700000|2022-07-07 14:55:00|13.3|11.9|13.69|12.29|13.71|12.31|13.3|11.9|0
1657206000000|2022-07-07 15:00:00|13.68|12.28|13.47|12.07|13.72|12.32|13.47|12.07|0
1657206300000|2022-07-07 15:05:00|13.48|12.08|13.5|12.1|13.5|12.1|13.38|11.98|0
1657206600000|2022-07-07 15:10:00|13.51|12.11|13.58|12.18|13.59|12.19|13.49|12.09|0
1657206900000|2022-07-07 15:15:00|13.59|12.19|13.58|12.18|13.6|12.2|13.45|12.05|0
1657207200000|2022-07-07 15:20:00|13.59|12.19|13.73|12.33|13.83|12.43|13.51|12.11|0
1657207500000|2022-07-07 15:25:00|13.7|12.3|13.75|12.35|13.77|12.37|13.54|12.14|0
1657207800000|2022-07-07 15:30:00|13.77|12.37|13.67|12.27|13.84|12.44|13.67|12.27|0
1657208100000|2022-07-07 15:35:00|13.71|12.31|13.7|12.3|13.76|12.36|13.61|12.21|0
1657208400000|2022-07-07 15:40:00|13.69|12.29|13.59|12.19|13.72|12.32|13.49|12.09|0
1657208700000|2022-07-07 15:45:00|13.58|12.18|13.47|12.07|13.61|12.21|13.46|12.06|0
1657209000000|2022-07-07 15:50:00|13.46|12.06|13.55|12.15|13.62|12.22|13.41|12.01|0
1657209300000|2022-07-07 15:55:00|13.57|12.17|13.43|12.03|13.61|12.21|13.43|12.03|0
1657209600000|2022-07-07 16:00:00|13.44|12.04|13.38|11.98|13.47|12.07|13.38|11.98|0
1657209900000|2022-07-07 16:05:00|13.39|11.99|13.42|12.02|13.49|12.09|13.33|11.93|0
1657210200000|2022-07-07 16:10:00|13.41|12.01|13.65|12.25|13.71|12.31|13.37|11.97|0
1657210500000|2022-07-07 16:15:00|13.64|12.24|13.54|12.14|13.69|12.29|13.54|12.14|0
1657210800000|2022-07-07 16:20:00|13.55|12.15|13.57|12.17|13.66|12.26|13.54|12.14|0
1657211100000|2022-07-07 16:25:00|13.56|12.16|13.55|12.15|13.61|12.21|13.5|12.1|0
1657211400000|2022-07-07 16:30:00|13.53|12.13|13.42|12.02|13.56|12.16|13.42|12.02|0
1657211700000|2022-07-07 16:35:00|13.41|12.01|13.5|12.1|13.51|12.11|13.36|11.96|0
1657212000000|2022-07-07 16:40:00|13.48|12.08|13.53|12.13|13.53|12.13|13.42|12.02|0
1657212300000|2022-07-07 16:45:00|13.52|12.12|13.59|12.19|13.6|12.2|13.43|12.03|0
1657212600000|2022-07-07 16:50:00|13.6|12.2|13.6|12.2|13.67|12.27|13.52|12.12|0
1657212900000|2022-07-07 16:55:00|13.61|12.21|13.52|12.12|13.67|12.27|13.51|12.11|0
1657213200000|2022-07-07 17:00:00|13.53|12.13|13.83|12.43|13.85|12.45|13.46|12.06|0
1657213500000|2022-07-07 17:05:00|13.85|12.45|13.82|12.42|13.94|12.54|13.76|12.36|0
1657213800000|2022-07-07 17:10:00|13.81|12.41|13.99|12.59|14.04|12.64|13.81|12.41|0
1657214100000|2022-07-07 17:15:00|13.97|12.57|13.92|12.52|14.03|12.63|13.91|12.51|0
1657214400000|2022-07-07 17:20:00|13.91|12.51|13.94|12.54|13.99|12.59|13.87|12.47|0
1657214700000|2022-07-07 17:25:00|13.95|12.55|14.01|12.61|14.04|12.64|13.93|12.53|0
1657215000000|2022-07-07 17:30:00|14.02|12.62|13.86|12.46|14.05|12.65|13.86|12.46|0
1657215300000|2022-07-07 17:35:00|13.87|12.47|13.81|12.41|13.88|12.48|13.79|12.39|0
1657215600000|2022-07-07 17:40:00|13.8|12.4|13.7|12.3|13.8|12.4|13.7|12.3|0
1657215900000|2022-07-07 17:45:00|13.69|12.29|13.69|12.29|13.71|12.31|13.62|12.22|0
1657216200000|2022-07-07 17:50:00|13.68|12.28|13.62|12.22|13.71|12.31|13.62|12.22|0
1657216500000|2022-07-07 17:55:00|13.61|12.21|13.75|12.35|13.8|12.4|13.54|12.14|0
1657216800000|2022-07-07 18:00:00|13.76|12.36|13.69|12.29|13.77|12.37|13.6|12.2|0
1657217100000|2022-07-07 18:05:00|13.7|12.3|13.64|12.24|13.71|12.31|13.6|12.2|0
1657217400000|2022-07-07 18:10:00|13.67|12.27|13.6|12.2|13.68|12.28|13.57|12.17|0
1657217700000|2022-07-07 18:15:00|13.61|12.21|13.61|12.21|13.68|12.28|13.59|12.19|0
1657218000000|2022-07-07 18:20:00|13.59|12.19|13.65|12.25|13.71|12.31|13.51|12.11|0
1657218300000|2022-07-07 18:25:00|13.64|12.24|13.61|12.21|13.67|12.27|13.6|12.2|0
1657218600000|2022-07-07 18:30:00|13.64|12.24|13.75|12.35|13.76|12.36|13.61|12.21|0
1657218900000|2022-07-07 18:35:00|13.82|12.42|13.7|12.3|13.89|12.49|13.69|12.29|0
1657219200000|2022-07-07 18:40:00|13.69|12.29|13.86|12.46|13.9|12.5|13.69|12.29|0
1657219500000|2022-07-07 18:45:00|13.88|12.48|13.73|12.33|13.88|12.48|13.72|12.32|0
1657219800000|2022-07-07 18:50:00|13.72|12.32|13.8|12.4|13.83|12.43|13.72|12.32|0
1657220100000|2022-07-07 18:55:00|13.79|12.39|13.65|12.25|13.8|12.4|13.63|12.23|0
1657220400000|2022-07-07 19:00:00|13.64|12.24|13.57|12.17|13.68|12.28|13.56|12.16|0
1657220700000|2022-07-07 19:05:00|13.55|12.15|13.5|12.1|13.59|12.19|13.45|12.05|0
1657221000000|2022-07-07 19:10:00|13.49|12.09|13.34|11.94|13.53|12.13|13.33|11.93|0
1657221300000|2022-07-07 19:15:00|13.33|11.93|13.29|11.89|13.35|11.95|13.24|11.84|0
1657221600000|2022-07-07 19:20:00|13.3|11.9|13.4|12|13.42|12.02|13.21|11.81|0
1657221900000|2022-07-07 19:25:00|13.42|12.02|13.56|12.16|13.56|12.16|13.37|11.97|0
1657222200000|2022-07-07 19:30:00|13.55|12.15|13.43|12.03|13.56|12.16|13.38|11.98|0
1657222500000|2022-07-07 19:35:00|13.42|12.02|13.68|12.28|13.72|12.32|13.34|11.94|0
1657222800000|2022-07-07 19:40:00|13.7|12.3|13.59|12.19|13.72|12.32|13.25|11.85|0
1657223100000|2022-07-07 19:45:00|13.61|12.21|13.51|12.11|13.69|12.29|13.46|12.06|0
1657223400000|2022-07-07 19:50:00|13.41|12.01|13.54|12.14|13.69|12.29|13.38|11.98|0
1657223700000|2022-07-07 19:55:00|13.58|12.18|13.47|12.07|13.62|12.22|13.38|11.98|0
1657224000000|2022-07-07 20:00:00|13.6|12.2|13.69|12.29|13.71|12.31|13.57|12.17|0
1657224300000|2022-07-07 20:05:00|13.7|12.3|13.69|12.29|13.71|12.31|13.63|12.23|0
1657224600000|2022-07-07 20:10:00|13.7|12.3|13.75|12.35|13.76|12.36|13.64|12.24|0
1657224900000|2022-07-07 20:15:00|13.85|12.25|13.9|12.3|13.94|12.34|13.85|12.25|0
1657225200000|2022-07-07 20:20:00|13.89|12.29|13.9|12.3|13.92|12.32|13.88|12.28|0
1657225500000|2022-07-07 20:25:00|13.89|12.29|14.02|12.42|14.04|12.44|13.84|12.24|0
1657225800000|2022-07-07 20:30:00|14.03|12.43|14.04|12.44|14.07|12.47|14|12.4|0
1657226100000|2022-07-07 20:35:00|14.05|12.45|14.04|12.44|14.06|12.46|14.01|12.41|0
1657226400000|2022-07-07 20:40:00|14.03|12.43|13.92|12.32|14.06|12.46|13.92|12.32|0
1657226700000|2022-07-07 20:45:00|13.93|12.33|13.99|12.39|13.99|12.39|13.89|12.29|0
1657227000000|2022-07-07 20:50:00|13.98|12.38|13.93|12.33|13.98|12.38|13.92|12.32|0
1657227300000|2022-07-07 20:55:00|13.92|12.32|13.94|12.34|13.94|12.34|13.91|12.31|0
1657227600000|2022-07-07 21:00:00|13.93|12.33|14|12.4|14.04|12.44|13.93|12.33|0
1657227900000|2022-07-07 21:05:00|14.01|12.41|14.01|12.41|14.01|12.41|14|12.4|0
1657228200000|2022-07-07 21:10:00|14.02|12.42|14|12.4|14.02|12.42|13.99|12.39|0
1657228500000|2022-07-07 21:15:00|13.99|12.39|13.99|12.39|14.01|12.41|13.99|12.39|0
1657228800000|2022-07-07 21:20:00|13.98|12.38|13.95|12.35|13.98|12.38|13.9|12.3|0
1657229100000|2022-07-07 21:25:00|13.94|12.34|13.93|12.33|13.95|12.35|13.91|12.31|0
1657229400000|2022-07-07 21:30:00|13.94|12.34|13.9|12.3|13.94|12.34|13.88|12.28|0
1657229700000|2022-07-07 21:35:00|13.89|12.29|13.89|12.29|13.89|12.29|13.88|12.28|0
1657230000000|2022-07-07 21:40:00|13.9|12.3|13.91|12.31|13.92|12.32|13.89|12.29|0
1657230300000|2022-07-07 21:45:00|13.9|12.3|13.9|12.3|13.9|12.3|13.88|12.28|0
1657230600000|2022-07-07 21:50:00|13.91|12.31|13.95|12.35|13.95|12.35|13.91|12.31|0
1657230900000|2022-07-07 21:55:00|13.94|12.34|14|12.4|14|12.4|13.93|12.33|0
1657231200000|2022-07-07 22:00:00|14.02|12.42|13.9|12.3|14.02|12.42|13.89|12.29|0
1657231500000|2022-07-07 22:05:00|13.92|12.32|13.87|12.27|13.92|12.32|13.85|12.25|0
1657231800000|2022-07-07 22:10:00|13.86|12.26|13.86|12.26|13.91|12.31|13.85|12.25|0
1657232100000|2022-07-07 22:15:00|13.87|12.27|13.89|12.29|13.91|12.31|13.85|12.25|0
1657232400000|2022-07-07 22:20:00|13.88|12.28|13.85|12.25|13.92|12.32|13.85|12.25|0
1657232700000|2022-07-07 22:25:00|13.86|12.26|13.88|12.28|13.88|12.28|13.86|12.26|0
1657233000000|2022-07-07 22:30:00|13.87|12.27|13.94|12.34|13.95|12.35|13.87|12.27|0
1657233300000|2022-07-07 22:35:00|13.95|12.35|14|12.4|14|12.4|13.92|12.32|0
1657233600000|2022-07-07 22:40:00|13.99|12.39|13.98|12.38|14.02|12.42|13.97|12.37|0
1657233900000|2022-07-07 22:45:00|13.99|12.39|13.97|12.37|14.01|12.41|13.92|12.32|0
1657234200000|2022-07-07 22:50:00|13.96|12.36|13.92|12.32|13.97|12.37|13.92|12.32|0
1657234500000|2022-07-07 22:55:00|13.93|12.33|13.87|12.27|13.94|12.34|13.85|12.25|0
1657234800000|2022-07-07 23:00:00|13.86|12.26|13.92|12.32|13.96|12.36|13.84|12.24|0
1657235100000|2022-07-07 23:05:00|13.93|12.33|14.04|12.44|14.08|12.48|13.92|12.32|0
1657235400000|2022-07-07 23:10:00|14.05|12.45|14.01|12.41|14.07|12.47|13.98|12.38|0
1657235700000|2022-07-07 23:15:00|13.99|12.39|14.02|12.42|14.02|12.42|13.94|12.34|0
1657236000000|2022-07-07 23:20:00|14.03|12.43|13.98|12.38|14.04|12.44|13.98|12.38|0
1657236300000|2022-07-07 23:25:00|13.97|12.37|13.96|12.36|13.99|12.39|13.95|12.35|0
1657236600000|2022-07-07 23:30:00|13.95|12.35|13.96|12.36|14.01|12.41|13.95|12.35|0
1657236900000|2022-07-07 23:35:00|13.95|12.35|13.94|12.34|13.95|12.35|13.91|12.31|0
1657237200000|2022-07-07 23:40:00|13.96|12.36|13.91|12.31|14.02|12.42|13.87|12.27|0
1657237500000|2022-07-07 23:45:00|13.95|12.35|13.92|12.32|14.01|12.41|13.91|12.31|0
1657237800000|2022-07-07 23:50:00|13.91|12.31|13.93|12.33|13.98|12.38|13.91|12.31|0
1657238100000|2022-07-07 23:55:00|13.92|12.32|13.99|12.39|13.99|12.39|13.92|12.32|0
1657238400000|2022-07-08 00:00:00|13.96|12.36|13.92|12.32|13.97|12.37|13.75|12.15|0
1657238700000|2022-07-08 00:05:00|13.93|12.33|14.08|12.48|14.13|12.53|13.93|12.33|0
1657239000000|2022-07-08 00:10:00|14.09|12.49|14.09|12.49|14.11|12.51|14.04|12.44|0
1657239300000|2022-07-08 00:15:00|14.08|12.48|13.97|12.37|14.12|12.52|13.97|12.37|0
1657239600000|2022-07-08 00:20:00|13.96|12.36|14.01|12.41|14.09|12.49|13.96|12.36|0
1657239900000|2022-07-08 00:25:00|14.02|12.42|14|12.4|14.05|12.45|13.98|12.38|0
1657240200000|2022-07-08 00:30:00|14.01|12.41|14.03|12.43|14.05|12.45|13.98|12.38|0
1657240500000|2022-07-08 00:35:00|14.04|12.44|13.92|12.32|14.04|12.44|13.91|12.31|0
1657240800000|2022-07-08 00:40:00|13.91|12.31|13.84|12.24|13.92|12.32|13.75|12.15|0
1657241100000|2022-07-08 00:45:00|13.85|12.25|13.84|12.24|13.87|12.27|13.82|12.22|0
1657241400000|2022-07-08 00:50:00|13.83|12.23|13.78|12.18|13.85|12.25|13.74|12.14|0
1657241700000|2022-07-08 00:55:00|13.77|12.17|13.74|12.14|13.79|12.19|13.69|12.09|0
1657242000000|2022-07-08 01:00:00|13.73|12.13|13.82|12.22|13.82|12.22|13.7|12.1|0
1657242300000|2022-07-08 01:05:00|13.84|12.24|13.83|12.23|13.85|12.25|13.8|12.2|0
1657242600000|2022-07-08 01:10:00|13.82|12.22|13.75|12.15|13.82|12.22|13.74|12.14|0
1657242900000|2022-07-08 01:15:00|13.74|12.14|13.72|12.12|13.76|12.16|13.61|12.01|0
1657243200000|2022-07-08 01:20:00|13.74|12.14|13.73|12.13|13.77|12.17|13.71|12.11|0
1657243500000|2022-07-08 01:25:00|13.74|12.14|13.67|12.07|13.74|12.14|13.65|12.05|0
1657243800000|2022-07-08 01:30:00|13.66|12.06|13.94|12.34|13.96|12.36|13.63|12.03|0
1657244100000|2022-07-08 01:35:00|13.95|12.35|13.95|12.35|14.01|12.41|13.94|12.34|0
1657244400000|2022-07-08 01:40:00|13.96|12.36|13.87|12.27|13.99|12.39|13.86|12.26|0
1657244700000|2022-07-08 01:45:00|13.86|12.26|13.97|12.37|14.01|12.41|13.86|12.26|0
1657245000000|2022-07-08 01:50:00|13.99|12.39|14.07|12.47|14.1|12.5|13.96|12.36|0
1657245300000|2022-07-08 01:55:00|14.08|12.48|14.04|12.44|14.11|12.51|14.03|12.43|0
1657245600000|2022-07-08 02:00:00|14.03|12.43|14.02|12.42|14.03|12.43|13.96|12.36|0
1657245900000|2022-07-08 02:05:00|14.03|12.43|14.08|12.48|14.1|12.5|14.02|12.42|0
1657246200000|2022-07-08 02:10:00|14.09|12.49|14.02|12.42|14.09|12.49|13.99|12.39|0
1657246500000|2022-07-08 02:15:00|14.01|12.41|14|12.4|14.04|12.44|13.98|12.38|0
1657246800000|2022-07-08 02:20:00|13.99|12.39|13.97|12.37|14|12.4|13.95|12.35|0
1657247100000|2022-07-08 02:25:00|13.96|12.36|13.91|12.31|14.02|12.42|13.9|12.3|0
1657247400000|2022-07-08 02:30:00|13.89|12.29|14.05|12.45|14.08|12.48|13.83|12.23|0
1657247700000|2022-07-08 02:35:00|14.07|12.47|13.97|12.37|14.09|12.49|13.96|12.36|0
1657248000000|2022-07-08 02:40:00|13.98|12.38|14.06|12.46|14.06|12.46|13.95|12.35|0
1657248300000|2022-07-08 02:45:00|14.07|12.47|14.24|12.64|14.3|12.7|14.07|12.47|0
1657248600000|2022-07-08 02:50:00|14.26|12.66|14.18|12.58|14.27|12.67|14.15|12.55|0
1657248900000|2022-07-08 02:55:00|14.19|12.59|14.44|12.84|14.51|12.91|14.17|12.57|0
1657249200000|2022-07-08 03:00:00|14.43|12.83|14.38|12.78|14.52|12.92|14.32|12.72|0
1657249500000|2022-07-08 03:05:00|14.39|12.79|14.33|12.73|14.44|12.84|14.3|12.7|0
1657249800000|2022-07-08 03:10:00|14.31|12.71|14.29|12.69|14.37|12.77|14.23|12.63|0
1657250100000|2022-07-08 03:15:00|14.28|12.68|14.3|12.7|14.34|12.74|14.24|12.64|0
1657250400000|2022-07-08 03:20:00|14.31|12.71|14.23|12.63|14.35|12.75|14.23|12.63|0
1657250700000|2022-07-08 03:25:00|14.21|12.61|14.31|12.71|14.36|12.76|14.19|12.59|0
1657251000000|2022-07-08 03:30:00|14.27|12.67|14.26|12.66|14.28|12.68|14.12|12.52|0
1657251300000|2022-07-08 03:35:00|14.24|12.64|14.28|12.68|14.28|12.68|14.2|12.6|0
1657251600000|2022-07-08 03:40:00|14.27|12.67|14.4|12.8|14.42|12.82|14.26|12.66|0
1657251900000|2022-07-08 03:45:00|14.39|12.79|14.34|12.74|14.5|12.9|14.31|12.71|0
1657252200000|2022-07-08 03:50:00|14.35|12.75|14.37|12.77|14.44|12.84|14.34|12.74|0
1657252500000|2022-07-08 03:55:00|14.38|12.78|14.48|12.88|14.5|12.9|14.38|12.78|0
1657252800000|2022-07-08 04:00:00|14.47|12.87|14.34|12.74|14.49|12.89|14.33|12.73|0
1657253100000|2022-07-08 04:05:00|14.33|12.73|14.34|12.74|14.45|12.85|14.31|12.71|0
1657253400000|2022-07-08 04:10:00|14.33|12.73|14.41|12.81|14.44|12.84|14.32|12.72|0
1657253700000|2022-07-08 04:15:00|14.43|12.83|14.44|12.84|14.44|12.84|14.37|12.77|0
1657254000000|2022-07-08 04:20:00|14.42|12.82|14.39|12.79|14.43|12.83|14.39|12.79|0
1657254300000|2022-07-08 04:25:00|14.4|12.8|14.4|12.8|14.44|12.84|14.37|12.77|0
1657254600000|2022-07-08 04:30:00|14.36|12.76|14.37|12.77|14.38|12.78|14.28|12.68|0
1657254900000|2022-07-08 04:35:00|14.36|12.76|14.36|12.76|14.41|12.81|14.32|12.72|0
1657255200000|2022-07-08 04:40:00|14.37|12.77|14.37|12.77|14.41|12.81|14.33|12.73|0
1657255500000|2022-07-08 04:45:00|14.38|12.78|14.37|12.77|14.42|12.82|14.37|12.77|0
1657255800000|2022-07-08 04:50:00|14.38|12.78|14.34|12.74|14.39|12.79|14.34|12.74|0
1657256100000|2022-07-08 04:55:00|14.33|12.73|14.24|12.64|14.33|12.73|14.21|12.61|0
1657256400000|2022-07-08 05:00:00|14.23|12.63|14.33|12.73|14.33|12.73|14.2|12.6|0
1657256700000|2022-07-08 05:05:00|14.31|12.71|14.3|12.7|14.36|12.76|14.27|12.67|0
1657257000000|2022-07-08 05:10:00|14.31|12.71|14.35|12.75|14.36|12.76|14.25|12.65|0
1657257300000|2022-07-08 05:15:00|14.34|12.74|14.32|12.72|14.36|12.76|14.25|12.65|0
1657257600000|2022-07-08 05:20:00|14.33|12.73|14.43|12.83|14.43|12.83|14.32|12.72|0
1657257900000|2022-07-08 05:25:00|14.42|12.82|14.37|12.77|14.42|12.82|14.3|12.7|0
1657258200000|2022-07-08 05:30:00|14.38|12.78|14.33|12.73|14.41|12.81|14.32|12.72|0
1657258500000|2022-07-08 05:35:00|14.32|12.72|14.38|12.78|14.38|12.78|14.27|12.67|0
1657258800000|2022-07-08 05:40:00|14.39|12.79|14.51|12.91|14.53|12.93|14.36|12.76|0
1657259100000|2022-07-08 05:45:00|14.52|12.92|14.42|12.82|14.54|12.94|14.42|12.82|0
1657259400000|2022-07-08 05:50:00|14.43|12.83|14.59|12.99|14.59|12.99|14.42|12.82|0
1657259700000|2022-07-08 05:55:00|14.58|12.98|14.56|12.96|14.65|13.05|14.53|12.93|0
1657260000000|2022-07-08 06:00:00|14.54|12.94|14.49|12.89|14.54|12.94|14.42|12.82|0
1657260300000|2022-07-08 06:05:00|14.5|12.9|14.41|12.81|14.51|12.91|14.36|12.76|0
1657260600000|2022-07-08 06:10:00|14.4|12.8|14.39|12.79|14.41|12.81|14.31|12.71|0
1657260900000|2022-07-08 06:15:00|14.4|12.8|14.45|12.85|14.49|12.89|14.35|12.75|0
1657261200000|2022-07-08 06:20:00|14.44|12.84|14.53|12.93|14.53|12.93|14.43|12.83|0
1657261500000|2022-07-08 06:25:00|14.52|12.92|14.44|12.84|14.53|12.93|13.94|12.34|0
1657261800000|2022-07-08 06:30:00|14.45|12.85|14.48|12.88|14.49|12.89|14.43|12.83|0
1657262100000|2022-07-08 06:35:00|14.49|12.89|14.39|12.79|14.51|12.91|14.38|12.78|0
1657262400000|2022-07-08 06:40:00|14.4|12.8|14.38|12.78|14.41|12.81|14.36|12.76|0
1657262700000|2022-07-08 06:45:00|14.37|12.77|14.29|12.69|14.38|12.78|14.26|12.66|0
1657263000000|2022-07-08 06:50:00|14.3|12.7|14.23|12.63|14.3|12.7|14.22|12.62|0
1657263300000|2022-07-08 06:55:00|14.22|12.62|14.69|12.02|14.8|12.63|14.21|12.01|0
1657263600000|2022-07-08 07:00:00|14.71|12.03|14.78|12.09|14.84|12.14|14.67|12|0
1657263900000|2022-07-08 07:05:00|14.76|12.07|14.16|12.76|14.78|12.85|14.14|12.06|0
1657264200000|2022-07-08 07:10:00|14.15|12.75|14.17|12.77|14.21|12.81|14.05|12.65|0
1657264500000|2022-07-08 07:15:00|14.15|12.75|14.04|12.64|14.16|12.76|14.01|12.61|0
1657264800000|2022-07-08 07:20:00|14.05|12.65|13.97|12.57|14.07|12.67|13.94|12.54|0
1657265100000|2022-07-08 07:25:00|13.95|12.55|14.04|12.64|14.05|12.65|13.93|12.53|0
1657265400000|2022-07-08 07:30:00|14.03|12.63|13.86|12.46|14.03|12.63|13.83|12.43|0
1657265700000|2022-07-08 07:35:00|13.85|12.45|13.8|12.4|13.86|12.46|13.71|12.31|0
1657266000000|2022-07-08 07:40:00|13.79|12.39|13.91|12.51|13.92|12.52|13.75|12.35|0
1657266300000|2022-07-08 07:45:00|13.92|12.52|13.95|12.55|13.99|12.59|13.9|12.5|0
1657266600000|2022-07-08 07:50:00|13.94|12.54|14.04|12.64|14.09|12.69|13.94|12.54|0
1657266900000|2022-07-08 07:55:00|14.03|12.63|13.98|12.58|14.22|12.82|13.97|12.57|0
1657267200000|2022-07-08 08:00:00|14|12.6|13.97|12.57|14.02|12.62|13.96|12.56|0
1657267500000|2022-07-08 08:05:00|13.98|12.58|13.81|12.41|14|12.6|13.79|12.39|0
1657267800000|2022-07-08 08:10:00|13.8|12.4|13.86|12.46|13.89|12.49|13.75|12.35|0
1657268100000|2022-07-08 08:15:00|13.84|12.44|13.92|12.52|13.96|12.56|13.83|12.43|0
1657268400000|2022-07-08 08:20:00|13.96|12.56|14.03|12.63|14.09|12.69|13.94|12.54|0
1657268700000|2022-07-08 08:25:00|14.04|12.64|14.11|12.71|14.11|12.71|14.01|12.61|0
1657269000000|2022-07-08 08:30:00|14.13|12.73|14.21|12.81|14.23|12.83|14.12|12.72|0
1657269300000|2022-07-08 08:35:00|14.22|12.82|14.28|12.88|14.3|12.9|14.19|12.79|0
1657269600000|2022-07-08 08:40:00|14.29|12.89|14.19|12.79|14.3|12.9|14.19|12.79|0
1657269900000|2022-07-08 08:45:00|14.22|12.82|14.21|12.81|14.28|12.88|14.16|12.76|0
1657270200000|2022-07-08 08:50:00|14.22|12.82|14.09|12.69|14.25|12.85|14.08|12.68|0
1657270500000|2022-07-08 08:55:00|14.08|12.68|14.21|12.81|14.22|12.82|14.08|12.68|0
1657270800000|2022-07-08 09:00:00|14.2|12.8|14.27|12.87|14.37|12.97|14.15|12.75|0
1657271100000|2022-07-08 09:05:00|14.28|12.88|14.29|12.89|14.31|12.91|14.26|12.86|0
1657271400000|2022-07-08 09:10:00|14.3|12.9|14.33|12.93|14.34|12.94|14.23|12.83|0
1657271700000|2022-07-08 09:15:00|14.34|12.94|14.36|12.96|14.36|12.96|14.21|12.81|0
1657272000000|2022-07-08 09:20:00|14.37|12.97|14.26|12.86|14.41|13.01|14.25|12.85|0
1657272300000|2022-07-08 09:25:00|14.28|12.88|14.19|12.79|14.32|12.92|14.17|12.77|0
1657272600000|2022-07-08 09:30:00|14.18|12.78|14.05|12.65|14.21|12.81|14.03|12.63|0
1657272900000|2022-07-08 09:35:00|14.04|12.64|13.94|12.54|14.07|12.67|13.94|12.54|0
1657273200000|2022-07-08 09:40:00|13.91|12.51|13.85|12.45|13.95|12.55|13.81|12.41|0
1657273500000|2022-07-08 09:45:00|13.84|12.44|13.93|12.53|13.94|12.54|13.83|12.43|0
1657273800000|2022-07-08 09:50:00|13.96|12.56|13.93|12.53|13.97|12.57|13.87|12.47|0
1657274100000|2022-07-08 09:55:00|13.94|12.54|13.86|12.46|13.94|12.54|13.79|12.39|0
1657274400000|2022-07-08 10:00:00|13.87|12.47|13.81|12.41|13.87|12.47|13.77|12.37|0
1657274700000|2022-07-08 10:05:00|13.8|12.4|13.64|12.24|13.81|12.41|13.64|12.24|0
1657275000000|2022-07-08 10:10:00|13.65|12.25|13.83|12.43|14.26|12.86|13.64|12.24|0
1657275300000|2022-07-08 10:15:00|13.82|12.42|13.65|12.25|13.84|12.44|13.65|12.25|0
1657275600000|2022-07-08 10:20:00|13.64|12.24|13.61|12.21|13.72|12.32|13.59|12.19|0
1657275900000|2022-07-08 10:25:00|13.59|12.19|13.69|12.29|13.75|12.35|13.53|12.13|0
1657276200000|2022-07-08 10:30:00|13.7|12.3|13.7|12.3|13.76|12.36|13.61|12.21|0
1657276500000|2022-07-08 10:35:00|13.72|12.32|13.78|12.38|13.85|12.45|13.67|12.27|0
1657276800000|2022-07-08 10:40:00|13.77|12.37|13.8|12.4|13.84|12.44|13.77|12.37|0
1657277100000|2022-07-08 10:45:00|13.79|12.39|13.92|12.52|13.93|12.53|13.79|12.39|0
1657277400000|2022-07-08 10:50:00|13.91|12.51|14.13|12.73|14.14|12.74|13.89|12.49|0
1657277700000|2022-07-08 10:55:00|14.15|12.75|14.24|12.84|14.33|12.93|14.15|12.75|0
1657278000000|2022-07-08 11:00:00|14.23|12.83|14.15|12.75|14.23|12.83|14.11|12.71|0
1657278300000|2022-07-08 11:05:00|14.14|12.74|14.26|12.86|14.28|12.88|14.14|12.74|0
1657278600000|2022-07-08 11:10:00|14.25|12.85|14.16|12.76|14.27|12.87|14.1|12.7|0
1657278900000|2022-07-08 11:15:00|14.18|12.78|14.03|12.63|14.18|12.78|14.03|12.63|0
1657279200000|2022-07-08 11:20:00|14.02|12.62|13.92|12.52|14.08|12.68|13.91|12.51|0
1657279500000|2022-07-08 11:25:00|13.91|12.51|14|12.6|14.07|12.67|13.89|12.49|0
1657279800000|2022-07-08 11:30:00|13.99|12.59|13.96|12.56|14|12.6|13.9|12.5|0
1657280100000|2022-07-08 11:35:00|13.97|12.57|14.01|12.61|14.09|12.69|13.96|12.56|0
1657280400000|2022-07-08 11:40:00|14.02|12.62|14.09|12.69|14.17|12.77|14|12.6|0
1657280700000|2022-07-08 11:45:00|14.08|12.68|13.92|12.52|14.09|12.69|13.92|12.52|0
1657281000000|2022-07-08 11:50:00|13.93|12.53|13.94|12.54|14|12.6|13.89|12.49|0
1657281300000|2022-07-08 11:55:00|13.96|12.56|14|12.6|14.1|12.7|13.95|12.55|0
1657281600000|2022-07-08 12:00:00|14.01|12.61|13.88|12.48|14.04|12.64|13.88|12.48|0
1657281900000|2022-07-08 12:05:00|13.89|12.49|13.96|12.56|14.01|12.61|13.89|12.49|0
1657282200000|2022-07-08 12:10:00|13.97|12.57|13.87|12.47|13.99|12.59|13.86|12.46|0
1657282500000|2022-07-08 12:15:00|13.88|12.48|13.89|12.49|13.9|12.5|13.8|12.4|0
1657282800000|2022-07-08 12:20:00|13.88|12.48|13.88|12.48|13.91|12.51|13.77|12.37|0
1657283100000|2022-07-08 12:25:00|13.86|12.46|13.88|12.48|13.94|12.54|13.82|12.42|0
1657283400000|2022-07-08 12:30:00|13.89|12.49|14.22|12.82|14.69|13.29|13.89|12.49|0
1657283700000|2022-07-08 12:35:00|14.14|12.74|14.14|12.74|14.35|12.95|13.94|12.54|0
1657284000000|2022-07-08 12:40:00|14.12|12.72|14.63|13.23|14.65|13.25|14.12|12.72|0
1657284300000|2022-07-08 12:45:00|14.61|13.21|14.4|13|15.16|13.71|14.38|12.98|0
1657284600000|2022-07-08 12:50:00|14.42|13.02|14.11|12.71|14.42|13.02|14.03|12.63|0
1657284900000|2022-07-08 12:55:00|14.12|12.72|13.81|12.41|14.12|12.72|13.79|12.39|0
1657285200000|2022-07-08 13:00:00|13.76|12.36|13.62|12.22|13.79|12.39|13.59|12.19|0
1657285500000|2022-07-08 13:05:00|13.64|12.24|13.73|12.33|13.84|12.44|13.59|12.19|0
1657285800000|2022-07-08 13:10:00|13.71|12.31|13.81|12.41|14.26|12.86|13.68|12.28|0
1657286100000|2022-07-08 13:15:00|13.79|12.39|13.72|12.32|13.92|12.52|13.71|12.31|0
1657286400000|2022-07-08 13:20:00|13.75|12.35|13.79|12.39|13.89|12.49|13.72|12.32|0
1657286700000|2022-07-08 13:25:00|13.78|12.38|13.73|12.33|13.92|12.52|13.72|12.32|0
1657287000000|2022-07-08 13:30:00|13.78|12.38|13.66|12.26|13.94|12.54|13.55|12.15|0
1657287300000|2022-07-08 13:35:00|13.74|12.34|13.4|12|13.84|12.44|13.34|11.94|0
1657287600000|2022-07-08 13:40:00|13.44|12.04|13.51|12.11|13.87|12.47|13.19|11.79|0
1657287900000|2022-07-08 13:45:00|13.49|12.09|14.04|12.64|14.09|12.69|13.37|11.97|0
1657288200000|2022-07-08 13:50:00|14.06|12.66|14.36|12.96|14.5|13.1|14.05|12.65|0
1657288500000|2022-07-08 13:55:00|14.42|13.02|13.41|12.01|14.48|13.08|13.41|12.01|0
1657288800000|2022-07-08 14:00:00|13.58|12.18|13.36|11.96|13.86|12.46|13.36|11.96|0
1657289100000|2022-07-08 14:05:00|13.35|11.95|13.47|12.07|13.67|12.27|13.35|11.95|0
1657289400000|2022-07-08 14:10:00|13.53|12.13|13.14|11.74|13.56|12.16|13.1|11.7|0
1657289700000|2022-07-08 14:15:00|13.13|11.73|13.11|11.71|13.2|11.8|13.03|11.63|0
1657290000000|2022-07-08 14:20:00|13.12|11.72|12.79|11.39|13.22|11.82|12.79|11.39|0
1657290300000|2022-07-08 14:25:00|12.78|11.38|12.31|10.91|12.78|11.38|12.2|10.8|0
1657290600000|2022-07-08 14:30:00|12.27|10.87|12.24|10.84|12.33|10.93|12.16|10.76|0
1657290900000|2022-07-08 14:35:00|12.23|10.83|12.13|10.73|12.27|10.87|11.99|10.59|0
1657291200000|2022-07-08 14:40:00|12.12|10.72|12.49|11.09|13.3|11.9|12.06|10.66|0
1657291500000|2022-07-08 14:45:00|12.5|11.1|12.54|11.14|12.54|11.14|12.46|11.06|0
1657291800000|2022-07-08 14:50:00|12.56|11.16|12.83|11.43|12.89|11.49|12.53|11.13|0
1657292100000|2022-07-08 14:55:00|12.82|11.42|12.55|11.15|12.82|11.42|12.48|11.08|0
1657292400000|2022-07-08 15:00:00|12.52|11.12|12.53|11.13|12.63|11.23|12.43|11.03|0
1657292700000|2022-07-08 15:05:00|12.52|11.12|12.23|10.83|12.62|11.22|12.22|10.82|0
1657293000000|2022-07-08 15:10:00|12.24|10.84|12.43|11.03|12.45|11.05|12.2|10.8|0
1657293300000|2022-07-08 15:15:00|12.44|11.04|12.5|11.1|12.56|11.16|12.36|10.96|0
1657293600000|2022-07-08 15:20:00|12.49|11.09|12.34|10.94|12.49|11.09|12.29|10.89|0
1657293900000|2022-07-08 15:25:00|12.32|10.92|12.18|10.78|12.33|10.93|12.06|10.66|0
1657294200000|2022-07-08 15:30:00|12.17|10.77|12.11|10.71|12.28|10.88|12.08|10.68|0
1657294500000|2022-07-08 15:35:00|12.1|10.7|12.29|10.89|12.39|10.99|12.1|10.7|0
1657294800000|2022-07-08 15:40:00|12.28|10.88|12.4|11|12.44|11.04|12.26|10.86|0
1657295100000|2022-07-08 15:45:00|12.37|10.97|12.63|11.23|12.72|11.32|12.37|10.97|0
1657295400000|2022-07-08 15:50:00|12.64|11.24|12.49|11.09|12.67|11.27|12.46|11.06|0
1657295700000|2022-07-08 15:55:00|12.5|11.1|12.34|10.94|12.54|11.14|12.34|10.94|0
1657296000000|2022-07-08 16:00:00|12.33|10.93|12.46|11.06|12.48|11.08|12.33|10.93|0
1657296300000|2022-07-08 16:05:00|12.47|11.07|12.77|11.37|12.81|11.41|12.46|11.06|0
1657296600000|2022-07-08 16:10:00|12.78|11.38|12.78|11.38|12.81|11.41|12.52|11.12|0
1657296900000|2022-07-08 16:15:00|12.77|11.37|12.62|11.22|12.82|11.42|12.62|11.22|0
1657297200000|2022-07-08 16:20:00|12.63|11.23|12.91|11.51|12.93|11.53|12.57|11.17|0
1657297500000|2022-07-08 16:25:00|12.87|11.47|13.15|11.75|13.17|11.77|12.85|11.45|0
1657297800000|2022-07-08 16:30:00|13.17|11.77|13.22|11.82|13.32|11.92|13.08|11.68|0
1657298100000|2022-07-08 16:35:00|13.23|11.83|13.45|12.05|13.46|12.06|13.1|11.7|0
1657298400000|2022-07-08 16:40:00|13.47|12.07|13.35|11.95|13.58|12.18|13.34|11.94|0
1657298700000|2022-07-08 16:45:00|13.36|11.96|13.28|11.88|13.58|12.18|13.26|11.86|0
1657299000000|2022-07-08 16:50:00|13.29|11.89|13.46|12.06|13.59|12.19|13.27|11.87|0
1657299300000|2022-07-08 16:55:00|13.48|12.08|13.55|12.15|13.59|12.19|13.34|11.94|0
1657299600000|2022-07-08 17:00:00|13.58|12.18|13.67|12.27|13.76|12.36|13.45|12.05|0
1657299900000|2022-07-08 17:05:00|13.68|12.28|13.22|11.82|13.68|12.28|12.81|11.41|0
1657300200000|2022-07-08 17:10:00|13.21|11.81|13.15|11.75|13.23|11.83|13.09|11.69|0
1657300500000|2022-07-08 17:15:00|13.16|11.76|13.24|11.84|13.34|11.94|13.15|11.75|0
1657300800000|2022-07-08 17:20:00|13.26|11.86|13.27|11.87|13.32|11.92|13.22|11.82|0
1657301100000|2022-07-08 17:25:00|13.26|11.86|12.84|11.44|13.26|11.86|12.83|11.43|0
1657301400000|2022-07-08 17:30:00|12.83|11.43|12.88|11.48|12.95|11.55|12.83|11.43|0
1657301700000|2022-07-08 17:35:00|12.87|11.47|12.84|11.44|13|11.6|12.8|11.4|0
1657302000000|2022-07-08 17:40:00|12.82|11.42|12.79|11.39|12.85|11.45|12.71|11.31|0
1657302300000|2022-07-08 17:45:00|12.78|11.38|12.6|11.2|12.87|11.47|12.58|11.18|0
1657302600000|2022-07-08 17:50:00|12.59|11.19|12.55|11.15|12.65|11.25|12.5|11.1|0
1657302900000|2022-07-08 17:55:00|12.56|11.16|12.58|11.18|12.87|11.47|12.55|11.15|0
1657303200000|2022-07-08 18:00:00|12.59|11.19|12.57|11.17|12.76|11.36|12.53|11.13|0
1657303500000|2022-07-08 18:05:00|12.56|11.16|12.34|10.94|12.56|11.16|12.31|10.91|0
1657303800000|2022-07-08 18:10:00|12.35|10.95|12.37|10.97|12.45|11.05|12.34|10.94|0
1657304100000|2022-07-08 18:15:00|12.36|10.96|12.31|10.91|12.44|11.04|12.31|10.91|0
1657304400000|2022-07-08 18:20:00|12.3|10.9|12.12|10.72|12.48|11.08|12.05|10.65|0
1657304700000|2022-07-08 18:25:00|12.14|10.74|12.05|10.65|12.19|10.79|12.02|10.62|0
1657305000000|2022-07-08 18:30:00|12.03|10.63|11.93|10.53|12.07|10.67|11.93|10.53|0
1657305300000|2022-07-08 18:35:00|11.92|10.52|11.91|10.51|12|10.6|11.84|10.44|0
1657305600000|2022-07-08 18:40:00|11.9|10.5|12.13|10.73|12.32|10.92|11.9|10.5|0
1657305900000|2022-07-08 18:45:00|12.14|10.74|12.31|10.91|12.31|10.91|12.12|10.72|0
1657306200000|2022-07-08 18:50:00|12.29|10.89|12.46|11.06|12.47|11.07|12.22|10.82|0
1657306500000|2022-07-08 18:55:00|12.47|11.07|12.2|10.8|12.5|11.1|12.2|10.8|0
1657306800000|2022-07-08 19:00:00|12.22|10.82|12.13|10.73|12.33|10.93|12.07|10.67|0
1657307100000|2022-07-08 19:05:00|12.12|10.72|12.4|11|12.43|11.03|12.12|10.72|0
1657307400000|2022-07-08 19:10:00|12.39|10.99|12.21|10.81|12.43|11.03|12.14|10.74|0
1657307700000|2022-07-08 19:15:00|12.19|10.79|12.3|10.9|12.36|10.96|12.19|10.79|0
1657308000000|2022-07-08 19:20:00|12.29|10.89|12.39|10.99|12.41|11.01|12.23|10.83|0
1657308300000|2022-07-08 19:25:00|12.41|11.01|12.4|11|12.47|11.07|12.35|10.95|0
1657308600000|2022-07-08 19:30:00|12.39|10.99|12.57|11.17|12.66|11.26|12.35|10.95|0
1657308900000|2022-07-08 19:35:00|12.56|11.16|12.58|11.18|12.68|11.28|12.43|11.03|0
1657309200000|2022-07-08 19:40:00|12.57|11.17|12.26|10.86|12.59|11.19|12.22|10.82|0
1657309500000|2022-07-08 19:45:00|12.29|10.89|12.44|11.04|12.48|11.08|12.25|10.85|0
1657309800000|2022-07-08 19:50:00|12.47|11.07|12.41|11.01|12.59|11.19|12.37|10.97|0
1657310100000|2022-07-08 19:55:00|12.42|11.02|12.66|11.26|12.73|11.33|12.32|10.92|0
1657310400000|2022-07-08 20:00:00|12.63|11.23|12.53|11.13|12.74|11.34|12.49|11.09|0
1657310700000|2022-07-08 20:05:00|12.52|11.12|12.52|11.12|12.55|11.15|12.47|11.07|0
1657311000000|2022-07-08 20:10:00|12.5|11.1|12.46|11.06|12.53|11.13|12.45|11.05|0
1657498500000|2022-07-11 00:15:00|12.55|10.95|12.62|11.02|12.63|11.03|12.55|10.95|0
1657498800000|2022-07-11 00:20:00|12.61|11.01|12.5|10.9|12.61|11.01|12.46|10.86|0
1657499100000|2022-07-11 00:25:00|12.51|10.91|12.44|10.84|12.51|10.91|12.37|10.77|0
1657499400000|2022-07-11 00:30:00|12.42|10.82|12.51|10.91|12.51|10.91|12.34|10.74|0
1657499700000|2022-07-11 00:35:00|12.5|10.9|12.5|10.9|12.54|10.94|12.47|10.87|0
1657500000000|2022-07-11 00:40:00|12.49|10.89|12.53|10.93|12.54|10.94|12.45|10.85|0
1657500300000|2022-07-11 00:45:00|12.54|10.94|12.53|10.93|12.54|10.94|12.47|10.87|0
1657500600000|2022-07-11 00:50:00|12.54|10.94|12.45|10.85|12.54|10.94|12.44|10.84|0
1657500900000|2022-07-11 00:55:00|12.46|10.86|12.44|10.84|12.46|10.86|12.36|10.76|0
1657501200000|2022-07-11 01:00:00|12.45|10.85|12.6|11|12.6|11|12.44|10.84|0
1657501500000|2022-07-11 01:05:00|12.62|11.02|12.7|11.1|12.79|11.19|12.62|11.02|0
1657501800000|2022-07-11 01:10:00|12.68|11.08|12.62|11.02|12.74|11.14|12.62|11.02|0
1657502100000|2022-07-11 01:15:00|12.61|11.01|12.74|11.14|12.8|11.2|12.61|11.01|0
1657502400000|2022-07-11 01:20:00|12.75|11.15|12.88|11.28|12.88|11.28|12.74|11.14|0
1657502700000|2022-07-11 01:25:00|12.87|11.27|12.92|11.32|12.92|11.32|12.82|11.22|0
1657503000000|2022-07-11 01:30:00|12.91|11.31|12.85|11.25|12.92|11.32|12.79|11.19|0
1657503300000|2022-07-11 01:35:00|12.84|11.24|12.92|11.32|13.01|11.41|12.84|11.24|0
1657503600000|2022-07-11 01:40:00|12.93|11.33|12.87|11.27|12.94|11.34|12.83|11.23|0
1657503900000|2022-07-11 01:45:00|12.89|11.29|12.91|11.31|12.96|11.36|12.84|11.24|0
1657504200000|2022-07-11 01:50:00|12.92|11.32|13.11|11.51|13.17|11.57|12.92|11.32|0
1657504500000|2022-07-11 01:55:00|13.12|11.52|13.16|11.56|13.19|11.59|13.06|11.46|0
1657504800000|2022-07-11 02:00:00|13.17|11.57|13.24|11.64|13.26|11.66|13.12|11.52|0
1657505100000|2022-07-11 02:05:00|13.25|11.65|13.23|11.63|13.28|11.68|13.17|11.57|0
1657505400000|2022-07-11 02:10:00|13.24|11.64|13.26|11.66|13.27|11.67|13.19|11.59|0
1657505700000|2022-07-11 02:15:00|13.25|11.65|13.27|11.67|13.27|11.67|13.25|11.65|0
1657506000000|2022-07-11 02:20:00|13.26|11.66|13.2|11.6|13.27|11.67|13.17|11.57|0
1657506300000|2022-07-11 02:25:00|13.21|11.61|13.15|11.55|13.22|11.62|13.15|11.55|0
1657506600000|2022-07-11 02:30:00|13.14|11.54|13.11|11.51|13.21|11.61|13.1|11.5|0
1657506900000|2022-07-11 02:35:00|13.12|11.52|13.13|11.53|13.2|11.6|13.08|11.48|0
1657507200000|2022-07-11 02:40:00|13.12|11.52|13.07|11.47|13.14|11.54|13.06|11.46|0
1657507500000|2022-07-11 02:45:00|13.08|11.48|13.15|11.55|13.18|11.58|13.07|11.47|0
1657507800000|2022-07-11 02:50:00|13.14|11.54|13.25|11.65|13.25|11.65|13.14|11.54|0
1657508100000|2022-07-11 02:55:00|13.26|11.66|13.24|11.64|13.26|11.66|13.18|11.58|0
1657508400000|2022-07-11 03:00:00|13.25|11.65|13.25|11.65|13.26|11.66|13.21|11.61|0
1657508700000|2022-07-11 03:05:00|13.26|11.66|13.19|11.59|13.26|11.66|13.18|11.58|0
1657509000000|2022-07-11 03:10:00|13.2|11.6|13.35|11.75|13.38|11.78|13.15|11.55|0
1657509300000|2022-07-11 03:15:00|13.34|11.74|13.29|11.69|13.42|11.82|13.28|11.68|0
1657509600000|2022-07-11 03:20:00|13.28|11.68|13.25|11.65|13.36|11.76|13.24|11.64|0
1657509900000|2022-07-11 03:25:00|13.24|11.64|13.22|11.62|13.28|11.68|13.19|11.59|0
1657510200000|2022-07-11 03:30:00|13.2|11.6|13.18|11.58|13.25|11.65|13.18|11.58|0
1657510500000|2022-07-11 03:35:00|13.19|11.59|13.11|11.51|13.2|11.6|13.11|11.51|0
1657510800000|2022-07-11 03:40:00|13.13|11.53|13.2|11.6|13.21|11.61|13.12|11.52|0
1657511100000|2022-07-11 03:45:00|13.19|11.59|13.15|11.55|13.22|11.62|13.14|11.54|0
1657511400000|2022-07-11 03:50:00|13.16|11.56|13.17|11.57|13.2|11.6|13.15|11.55|0
1657511700000|2022-07-11 03:55:00|13.19|11.59|13.14|11.54|13.2|11.6|13.13|11.53|0
1657512000000|2022-07-11 04:00:00|13.13|11.53|13.1|11.5|13.14|11.54|13.07|11.47|0
1657512300000|2022-07-11 04:05:00|13.11|11.51|13.12|11.52|13.14|11.54|13.11|11.51|0
1657512600000|2022-07-11 04:10:00|13.11|11.51|13.21|11.61|13.23|11.63|13.07|11.47|0
1657512900000|2022-07-11 04:15:00|13.2|11.6|13.23|11.63|13.25|11.65|13.2|11.6|0
1657513200000|2022-07-11 04:20:00|13.22|11.62|13.3|11.7|13.33|11.73|13.22|11.62|0
1657513500000|2022-07-11 04:25:00|13.29|11.69|13.29|11.69|13.32|11.72|13.27|11.67|0
1657513800000|2022-07-11 04:30:00|13.3|11.7|13.3|11.7|13.34|11.74|13.22|11.62|0
1657514100000|2022-07-11 04:35:00|13.29|11.69|13.32|11.72|13.34|11.74|13.28|11.68|0
1657514400000|2022-07-11 04:40:00|13.31|11.71|13.41|11.81|13.42|11.82|13.31|11.71|0
1657514700000|2022-07-11 04:45:00|13.4|11.8|13.4|11.8|13.4|11.8|13.35|11.75|0
1657515000000|2022-07-11 04:50:00|13.41|11.81|13.4|11.8|13.46|11.86|13.37|11.77|0
1657515300000|2022-07-11 04:55:00|13.41|11.81|13.42|11.82|13.44|11.84|13.38|11.78|0
1657515600000|2022-07-11 05:00:00|13.43|11.83|13.44|11.84|13.49|11.89|13.42|11.82|0
1657515900000|2022-07-11 05:05:00|13.45|11.85|13.46|11.86|13.47|11.87|13.38|11.78|0
1657516200000|2022-07-11 05:10:00|13.47|11.87|13.45|11.85|13.5|11.9|13.44|11.84|0
1657516500000|2022-07-11 05:15:00|13.44|11.84|13.37|11.77|13.44|11.84|13.34|11.74|0
1657516800000|2022-07-11 05:20:00|13.35|11.75|13.31|11.71|13.38|11.78|13.3|11.7|0
1657517100000|2022-07-11 05:25:00|13.3|11.7|13.35|11.75|13.41|11.81|13.29|11.69|0
1657517400000|2022-07-11 05:30:00|13.36|11.76|13.41|11.81|13.45|11.85|13.35|11.75|0
1657517700000|2022-07-11 05:35:00|13.43|11.83|13.36|11.76|13.43|11.83|13.35|11.75|0
1657518000000|2022-07-11 05:40:00|13.37|11.77|13.32|11.72|13.41|11.81|13.3|11.7|0
1657518300000|2022-07-11 05:45:00|13.31|11.71|13.39|11.79|13.4|11.8|13.3|11.7|0
1657518600000|2022-07-11 05:50:00|13.4|11.8|13.52|11.92|13.55|11.95|13.39|11.79|0
1657518900000|2022-07-11 05:55:00|13.53|11.93|13.52|11.92|13.58|11.98|13.45|11.85|0
1657519200000|2022-07-11 06:00:00|13.53|11.93|13.4|11.8|13.57|11.97|13.36|11.76|0
1657519500000|2022-07-11 06:05:00|13.39|11.79|13.88|12.28|13.99|12.39|13.39|11.79|0
1657519800000|2022-07-11 06:10:00|13.86|12.26|13.51|11.91|14.33|12.73|12.5|10.9|0
1657520100000|2022-07-11 06:15:00|13.52|11.92|13.62|12.02|13.77|12.17|13.49|11.89|0
1657520400000|2022-07-11 06:20:00|13.61|12.01|13.59|11.99|13.65|12.05|13.55|11.95|0
1657520700000|2022-07-11 06:25:00|13.58|11.98|13.52|11.92|13.61|12.01|13.48|11.88|0
1657521000000|2022-07-11 06:30:00|13.5|11.9|13.47|11.87|13.54|11.94|13.42|11.82|0
1657521300000|2022-07-11 06:35:00|13.48|11.88|13.48|11.88|13.53|11.93|13.42|11.82|0
1657521600000|2022-07-11 06:40:00|13.49|11.89|13.52|11.92|13.57|11.97|13.47|11.87|0
1657521900000|2022-07-11 06:45:00|13.53|11.93|13.56|11.96|13.58|11.98|13.51|11.91|0
1657522200000|2022-07-11 06:50:00|13.57|11.97|13.67|12.07|13.71|12.11|13.57|11.97|0
1657522500000|2022-07-11 06:55:00|13.68|12.08|13.64|12.04|13.68|12.08|13.57|11.97|0
1657522800000|2022-07-11 07:00:00|13.67|12.07|13.55|11.95|13.78|12.18|13.55|11.95|0
1657523100000|2022-07-11 07:05:00|13.46|12.06|13.29|11.89|13.48|12.08|13.21|11.81|0
1657523400000|2022-07-11 07:10:00|13.31|11.91|13.33|11.93|13.33|11.93|13.17|11.77|0
1657523700000|2022-07-11 07:15:00|13.35|11.95|13.18|11.78|13.4|12|13.18|11.78|0
1657524000000|2022-07-11 07:20:00|13.17|11.77|13.16|11.76|13.21|11.81|13.04|11.64|0
1657524300000|2022-07-11 07:25:00|13.17|11.77|13.27|11.87|13.29|11.89|13.13|11.73|0
1657524600000|2022-07-11 07:30:00|13.26|11.86|13.11|11.71|13.34|11.94|13.09|11.69|0
1657524900000|2022-07-11 07:35:00|13.09|11.69|13.14|11.74|13.15|11.75|12.99|11.59|0
1657525200000|2022-07-11 07:40:00|13.13|11.73|13.19|11.79|13.23|11.83|13.1|11.7|0
1657525500000|2022-07-11 07:45:00|13.17|11.77|13.27|11.87|13.29|11.89|13.07|11.67|0
1657525800000|2022-07-11 07:50:00|13.26|11.86|13.29|11.89|13.33|11.93|13.2|11.8|0
1657526100000|2022-07-11 07:55:00|13.28|11.88|13.25|11.85|13.31|11.91|13.19|11.79|0
1657526400000|2022-07-11 08:00:00|13.24|11.84|13.28|11.88|13.31|11.91|13.15|11.75|0
1657526700000|2022-07-11 08:05:00|13.26|11.86|13.14|11.74|13.28|11.88|13.1|11.7|0
1657527000000|2022-07-11 08:10:00|13.16|11.76|13.01|11.61|13.16|11.76|12.91|11.51|0
1657527300000|2022-07-11 08:15:00|12.99|11.59|12.91|11.51|13.05|11.65|12.86|11.46|0
1657527600000|2022-07-11 08:20:00|12.9|11.5|12.94|11.54|13.04|11.64|12.88|11.48|0
1657527900000|2022-07-11 08:25:00|12.95|11.55|13.05|11.65|13.05|11.65|12.92|11.52|0
1657528200000|2022-07-11 08:30:00|13.07|11.67|12.96|11.56|13.07|11.67|12.95|11.55|0
1657528500000|2022-07-11 08:35:00|12.97|11.57|13.15|11.75|13.43|12.03|12.87|11.47|0
1657528800000|2022-07-11 08:40:00|13.13|11.73|13.24|11.84|13.27|11.87|13.13|11.73|0
1657529100000|2022-07-11 08:45:00|13.25|11.85|13.24|11.84|13.28|11.88|13.22|11.82|0
1657529400000|2022-07-11 08:50:00|13.22|11.82|13.2|11.8|13.33|11.93|13.17|11.77|0
1657529700000|2022-07-11 08:55:00|13.21|11.81|13.25|11.85|13.32|11.92|13.21|11.81|0
1657530000000|2022-07-11 09:00:00|13.27|11.87|13.09|11.69|13.33|11.93|13.08|11.68|0
1657530300000|2022-07-11 09:05:00|13.08|11.68|13.07|11.67|13.15|11.75|13.05|11.65|0
1657530600000|2022-07-11 09:10:00|13.08|11.68|13.03|11.63|13.1|11.7|12.96|11.56|0
1657530900000|2022-07-11 09:15:00|13.02|11.62|13.03|11.63|13.06|11.66|12.97|11.57|0
1657531200000|2022-07-11 09:20:00|13.04|11.64|13.04|11.64|13.13|11.73|13.02|11.62|0
1657531500000|2022-07-11 09:25:00|13.03|11.63|13.1|11.7|13.13|11.73|12.95|11.55|0
1657531800000|2022-07-11 09:30:00|13.13|11.73|13.2|11.8|13.23|11.83|13.1|11.7|0
1657532100000|2022-07-11 09:35:00|13.21|11.81|13.16|11.76|13.22|11.82|13.1|11.7|0
1657532400000|2022-07-11 09:40:00|13.15|11.75|13.21|11.81|13.22|11.82|13.1|11.7|0
1657532700000|2022-07-11 09:45:00|13.19|11.79|13.2|11.8|13.22|11.82|13.11|11.71|0
1657533000000|2022-07-11 09:50:00|13.18|11.78|13.23|11.83|13.23|11.83|13.17|11.77|0
1657533300000|2022-07-11 09:55:00|13.21|11.81|13.22|11.82|13.23|11.83|13.19|11.79|0
1657533600000|2022-07-11 10:00:00|13.21|11.81|13.19|11.79|13.3|11.9|13.19|11.79|0
1657533900000|2022-07-11 10:05:00|13.2|11.8|13.08|11.68|13.2|11.8|13.02|11.62|0
1657534200000|2022-07-11 10:10:00|13.09|11.69|13.01|11.61|13.09|11.69|13.01|11.61|0
1657534500000|2022-07-11 10:15:00|13|11.6|12.85|11.45|13.01|11.61|12.84|11.44|0
1657534800000|2022-07-11 10:20:00|12.84|11.44|12.88|11.48|12.92|11.52|12.81|11.41|0
1657535100000|2022-07-11 10:25:00|12.89|11.49|12.99|11.59|12.99|11.59|12.84|11.44|0
1657535400000|2022-07-11 10:30:00|12.98|11.58|13.12|11.72|13.13|11.73|12.98|11.58|0
1657535700000|2022-07-11 10:35:00|13.11|11.71|13.09|11.69|13.14|11.74|13.03|11.63|0
1657536000000|2022-07-11 10:40:00|13.11|11.71|12.99|11.59|13.11|11.71|12.97|11.57|0
1657536300000|2022-07-11 10:45:00|12.97|11.57|12.96|11.56|12.98|11.58|12.9|11.5|0
1657536600000|2022-07-11 10:50:00|12.95|11.55|13.13|11.73|13.13|11.73|12.93|11.53|0
1657536900000|2022-07-11 10:55:00|13.14|11.74|13.03|11.63|13.14|11.74|13.03|11.63|0
1657537200000|2022-07-11 11:00:00|13.05|11.65|12.92|11.52|13.05|11.65|12.9|11.5|0
1657537500000|2022-07-11 11:05:00|12.93|11.53|12.9|11.5|12.94|11.54|12.86|11.46|0
1657537800000|2022-07-11 11:10:00|12.91|11.51|12.92|11.52|12.95|11.55|12.86|11.46|0
1657538100000|2022-07-11 11:15:00|12.91|11.51|12.93|11.53|12.95|11.55|12.88|11.48|0
1657538400000|2022-07-11 11:20:00|12.92|11.52|13|11.6|13.02|11.62|12.9|11.5|0
1657538700000|2022-07-11 11:25:00|13.01|11.61|13.13|11.73|13.14|11.74|13.01|11.61|0
1657539000000|2022-07-11 11:30:00|13.12|11.72|13.1|11.7|13.14|11.74|13.05|11.65|0
1657539300000|2022-07-11 11:35:00|13.11|11.71|13.15|11.75|13.16|11.76|13.08|11.68|0
1657539600000|2022-07-11 11:40:00|13.16|11.76|13.24|11.84|13.29|11.89|13.16|11.76|0
1657539900000|2022-07-11 11:45:00|13.26|11.86|13.27|11.87|13.32|11.92|13.25|11.85|0
1657540200000|2022-07-11 11:50:00|13.28|11.88|13.22|11.82|13.36|11.96|13.18|11.78|0
1657540500000|2022-07-11 11:55:00|13.23|11.83|13.16|11.76|13.26|11.86|13.16|11.76|0
1657540800000|2022-07-11 12:00:00|13.17|11.77|13.19|11.79|13.21|11.81|13.12|11.72|0
1657541100000|2022-07-11 12:05:00|13.2|11.8|13.08|11.68|13.25|11.85|13.06|11.66|0
1657541400000|2022-07-11 12:10:00|13.09|11.69|13.07|11.67|13.09|11.69|13|11.6|0
1657541700000|2022-07-11 12:15:00|13.06|11.66|13.07|11.67|13.11|11.71|13.04|11.64|0
1657542000000|2022-07-11 12:20:00|13.05|11.65|12.94|11.54|13.05|11.65|12.92|11.52|0
1657542300000|2022-07-11 12:25:00|12.95|11.55|13.01|11.61|13.05|11.65|12.94|11.54|0
1657542600000|2022-07-11 12:30:00|12.99|11.59|13.1|11.7|13.13|11.73|12.93|11.53|0
1657542900000|2022-07-11 12:35:00|13.11|11.71|13.16|11.76|13.16|11.76|13.07|11.67|0
1657543200000|2022-07-11 12:40:00|13.17|11.77|13.18|11.78|13.28|11.88|13.13|11.73|0
1657543500000|2022-07-11 12:45:00|13.17|11.77|13.25|11.85|13.33|11.93|13.16|11.76|0
1657543800000|2022-07-11 12:50:00|13.24|11.84|13.11|11.71|13.25|11.85|13.08|11.68|0
1657544100000|2022-07-11 12:55:00|13.1|11.7|13.06|11.66|13.16|11.76|13.02|11.62|0
1657544400000|2022-07-11 13:00:00|13.05|11.65|12.99|11.59|13.08|11.68|12.96|11.56|0
1657544700000|2022-07-11 13:05:00|13.01|11.61|13.04|11.64|13.07|11.67|12.93|11.53|0
1657545000000|2022-07-11 13:10:00|13.05|11.65|13.16|11.76|13.16|11.76|13.02|11.62|0
1657545300000|2022-07-11 13:15:00|13.18|11.78|13.04|11.64|13.18|11.78|13|11.6|0
1657545600000|2022-07-11 13:20:00|13.05|11.65|13.01|11.61|13.06|11.66|12.99|11.59|0
1657545900000|2022-07-11 13:25:00|13|11.6|13.1|11.7|13.11|11.71|13|11.6|0
1657546200000|2022-07-11 13:30:00|13.12|11.72|12.95|11.55|13.17|11.77|12.69|11.29|0
1657546500000|2022-07-11 13:35:00|13.03|11.63|13.43|12.03|13.46|12.06|12.87|11.47|0
1657546800000|2022-07-11 13:40:00|13.44|12.04|13.27|11.87|13.63|12.23|13.09|11.69|0
1657547100000|2022-07-11 13:45:00|13.29|11.89|13.45|12.05|13.65|12.25|13.29|11.89|0
1657547400000|2022-07-11 13:50:00|13.48|12.08|13.6|12.2|13.69|12.29|13.36|11.96|0
1657547700000|2022-07-11 13:55:00|13.65|12.25|13.04|11.64|13.65|12.25|12.95|11.55|0
1657548000000|2022-07-11 14:00:00|13.1|11.7|13.3|11.9|13.37|11.97|13.1|11.7|0
1657548300000|2022-07-11 14:05:00|13.29|11.89|13.17|11.77|13.41|12.01|13.04|11.64|0
1657548600000|2022-07-11 14:10:00|13.18|11.78|13.28|11.88|13.28|11.88|12.87|11.47|0
1657548900000|2022-07-11 14:15:00|13.27|11.87|13.41|12.01|13.42|12.02|13.04|11.64|0
1657549200000|2022-07-11 14:20:00|13.4|12|13.53|12.13|13.65|12.25|13.25|11.85|0
1657549500000|2022-07-11 14:25:00|13.57|12.17|13.37|11.97|13.57|12.17|13.29|11.89|0
1657549800000|2022-07-11 14:30:00|13.4|12|13.22|11.82|13.54|12.14|13.07|11.67|0
1657550100000|2022-07-11 14:35:00|13.21|11.81|12.73|11.33|13.3|11.9|12.68|11.28|0
1657550400000|2022-07-11 14:40:00|12.72|11.32|12.73|11.33|12.8|11.4|12.51|11.11|0
1657550700000|2022-07-11 14:45:00|12.7|11.3|12.79|11.39|12.87|11.47|12.63|11.23|0
1657551000000|2022-07-11 14:50:00|12.78|11.38|12.81|11.41|12.9|11.5|12.67|11.27|0
1657551300000|2022-07-11 14:55:00|12.8|11.4|13.16|11.76|13.16|11.76|12.8|11.4|0
1657551600000|2022-07-11 15:00:00|13.18|11.78|13.01|11.61|13.18|11.78|12.99|11.59|0
1657551900000|2022-07-11 15:05:00|13.03|11.63|12.78|11.38|13.04|11.64|12.74|11.34|0
1657552200000|2022-07-11 15:10:00|12.8|11.4|12.79|11.39|12.84|11.44|12.64|11.24|0
1657552500000|2022-07-11 15:15:00|12.77|11.37|12.82|11.42|12.85|11.45|12.63|11.23|0
1657552800000|2022-07-11 15:20:00|12.83|11.43|12.93|11.53|12.94|11.54|12.69|11.29|0
1657553100000|2022-07-11 15:25:00|12.94|11.54|12.72|11.32|12.94|11.54|12.68|11.28|0
1657553400000|2022-07-11 15:30:00|12.71|11.31|12.87|11.47|12.88|11.48|12.63|11.23|0
1657553700000|2022-07-11 15:35:00|12.84|11.44|12.8|11.4|13.01|11.61|12.58|11.18|0
1657554000000|2022-07-11 15:40:00|12.81|11.41|12.93|11.53|13.04|11.64|12.76|11.36|0
1657554300000|2022-07-11 15:45:00|12.85|11.45|12.93|11.53|13.05|11.65|12.76|11.36|0
1657554600000|2022-07-11 15:50:00|13.08|11.68|13.09|11.69|13.23|11.83|13.02|11.62|0
1657554900000|2022-07-11 15:55:00|13.1|11.7|13.02|11.62|13.14|11.74|12.95|11.55|0
1657555200000|2022-07-11 16:00:00|13|11.6|13.04|11.64|13.13|11.73|12.91|11.51|0
1657555500000|2022-07-11 16:05:00|13.05|11.65|12.96|11.56|13.11|11.71|12.95|11.55|0
1657555800000|2022-07-11 16:10:00|12.99|11.59|12.9|11.5|13|11.6|12.84|11.44|0
1657556100000|2022-07-11 16:15:00|12.91|11.51|12.92|11.52|12.96|11.56|12.79|11.39|0
1657556400000|2022-07-11 16:20:00|12.93|11.53|12.99|11.59|13.13|11.73|12.9|11.5|0
1657556700000|2022-07-11 16:25:00|13|11.6|12.93|11.53|13.06|11.66|12.91|11.51|0
1657557000000|2022-07-11 16:30:00|12.92|11.52|12.88|11.48|13|11.6|12.86|11.46|0
1657557300000|2022-07-11 16:35:00|12.87|11.47|12.7|11.3|12.87|11.47|12.66|11.26|0
1657557600000|2022-07-11 16:40:00|12.69|11.29|12.82|11.42|12.88|11.48|12.69|11.29|0
1657557900000|2022-07-11 16:45:00|12.81|11.41|12.88|11.48|12.97|11.57|12.77|11.37|0
1657558200000|2022-07-11 16:50:00|12.87|11.47|12.92|11.52|13.03|11.63|12.85|11.45|0
1657558500000|2022-07-11 16:55:00|12.91|11.51|12.78|11.38|12.91|11.51|12.72|11.32|0
1657558800000|2022-07-11 17:00:00|12.77|11.37|12.58|11.18|12.83|11.43|12.41|11.01|0
1657559100000|2022-07-11 17:05:00|12.57|11.17|12.31|10.91|12.65|11.25|12.28|10.88|0
1657559400000|2022-07-11 17:10:00|12.32|10.92|12.45|11.05|12.73|11.33|12.27|10.87|0
1657559700000|2022-07-11 17:15:00|12.46|11.06|12.48|11.08|12.51|11.11|12.42|11.02|0
1657560000000|2022-07-11 17:20:00|12.49|11.09|12.34|10.94|12.49|11.09|12.34|10.94|0
1657560300000|2022-07-11 17:25:00|12.36|10.96|12.34|10.94|12.41|11.01|12.31|10.91|0
1657560600000|2022-07-11 17:30:00|12.35|10.95|12.21|10.81|12.38|10.98|12.11|10.71|0
1657560900000|2022-07-11 17:35:00|12.2|10.8|12.12|10.72|12.22|10.82|12.12|10.72|0
1657561200000|2022-07-11 17:40:00|12.11|10.71|12.19|10.79|12.19|10.79|12.05|10.65|0
1657561500000|2022-07-11 17:45:00|12.17|10.77|12.23|10.83|12.26|10.86|12.13|10.73|0
1657561800000|2022-07-11 17:50:00|12.22|10.82|12.09|10.69|12.24|10.84|12.05|10.65|0
1657562100000|2022-07-11 17:55:00|12.1|10.7|12.21|10.81|12.22|10.82|12.09|10.69|0
1657562400000|2022-07-11 18:00:00|12.2|10.8|12.39|10.99|12.44|11.04|12.19|10.79|0
1657562700000|2022-07-11 18:05:00|12.4|11|12.53|11.13|12.53|11.13|12.3|10.9|0
1657563000000|2022-07-11 18:10:00|12.52|11.12|12.63|11.23|12.66|11.26|12.5|11.1|0
1657563300000|2022-07-11 18:15:00|12.64|11.24|12.59|11.19|12.74|11.34|12.56|11.16|0
1657563600000|2022-07-11 18:20:00|12.61|11.21|12.63|11.23|12.72|11.32|12.56|11.16|0
1657563900000|2022-07-11 18:25:00|12.64|11.24|12.7|11.3|12.73|11.33|12.62|11.22|0
1657564200000|2022-07-11 18:30:00|12.71|11.31|12.77|11.37|12.79|11.39|12.65|11.25|0
1657564500000|2022-07-11 18:35:00|12.76|11.36|12.75|11.35|12.81|11.41|12.69|11.29|0
1657564800000|2022-07-11 18:40:00|12.73|11.33|12.58|11.18|12.77|11.37|12.53|11.13|0
1657565100000|2022-07-11 18:45:00|12.57|11.17|12.71|11.31|12.71|11.31|12.52|11.12|0
1657565400000|2022-07-11 18:50:00|12.7|11.3|12.66|11.26|12.94|11.54|12.45|11.05|0
1657565700000|2022-07-11 18:55:00|12.67|11.27|12.8|11.4|12.8|11.4|12.59|11.19|0
1657566000000|2022-07-11 19:00:00|12.81|11.41|13.02|11.62|13.06|11.66|12.74|11.34|0
1657566300000|2022-07-11 19:05:00|13.05|11.65|13.06|11.66|13.07|11.67|12.71|11.31|0
1657566600000|2022-07-11 19:10:00|13.05|11.65|13.04|11.64|13.13|11.73|12.98|11.58|0
1657566900000|2022-07-11 19:15:00|13.06|11.66|13.13|11.73|13.2|11.8|13|11.6|0
1657567200000|2022-07-11 19:20:00|13.14|11.74|13.12|11.72|13.21|11.81|13.05|11.65|0
1657567500000|2022-07-11 19:25:00|13.13|11.73|13.03|11.63|13.16|11.76|12.98|11.58|0
1657567800000|2022-07-11 19:30:00|13.06|11.66|13|11.6|13.06|11.66|12.91|11.51|0
1657568100000|2022-07-11 19:35:00|13.01|11.61|13.04|11.64|13.14|11.74|12.95|11.55|0
1657568400000|2022-07-11 19:40:00|13.05|11.65|13.2|11.8|13.2|11.8|12.95|11.55|0
1657568700000|2022-07-11 19:45:00|13.19|11.79|13.17|11.77|13.24|11.84|12.9|11.5|0
1657569000000|2022-07-11 19:50:00|13.31|11.91|13.25|11.85|13.37|11.97|13.23|11.83|0
1657569300000|2022-07-11 19:55:00|13.31|11.91|12.99|11.59|13.31|11.91|12.99|11.59|0
1657569600000|2022-07-11 20:00:00|13.01|11.61|12.86|11.46|13.01|11.61|12.84|11.44|0
1657569900000|2022-07-11 20:05:00|12.85|11.45|12.79|11.39|12.85|11.45|12.76|11.36|0
1657570200000|2022-07-11 20:10:00|12.78|11.38|12.78|11.38|12.83|11.43|12.72|11.32|0
1657570500000|2022-07-11 20:15:00|12.87|11.27|12.91|11.31|12.91|11.31|12.84|11.24|0
1657570800000|2022-07-11 20:20:00|12.9|11.3|12.89|11.29|12.92|11.32|12.88|11.28|0
1657571100000|2022-07-11 20:25:00|12.9|11.3|12.89|11.29|12.92|11.32|12.89|11.29|0
1657571400000|2022-07-11 20:30:00|12.87|11.27|12.84|11.24|12.87|11.27|12.83|11.23|0
1657571700000|2022-07-11 20:35:00|12.85|11.25|12.86|11.26|12.91|11.31|12.84|11.24|0
1657572000000|2022-07-11 20:40:00|12.87|11.27|12.9|11.3|12.91|11.31|12.87|11.27|0
1657572300000|2022-07-11 20:45:00|12.92|11.32|12.91|11.31|12.93|11.33|12.88|11.28|0
1657572600000|2022-07-11 20:50:00|12.9|11.3|12.91|11.31|12.93|11.33|12.9|11.3|0
1657572900000|2022-07-11 20:55:00|12.92|11.32|12.91|11.31|12.95|11.35|12.9|11.3|0
1657573200000|2022-07-11 21:00:00|12.92|11.32|12.92|11.32|12.93|11.33|12.91|11.31|0
1657573500000|2022-07-11 21:05:00|12.93|11.33|12.93|11.33|12.94|11.34|12.93|11.33|0
1657573800000|2022-07-11 21:10:00|12.92|11.32|12.93|11.33|12.93|11.33|12.92|11.32|0
1657574100000|2022-07-11 21:15:00|12.92|11.32|12.91|11.31|12.92|11.32|12.91|11.31|0
1657574400000|2022-07-11 21:20:00|12.92|11.32|12.91|11.31|12.92|11.32|12.91|11.31|0
1657574700000|2022-07-11 21:25:00|12.9|11.3|12.91|11.31|12.91|11.31|12.9|11.3|0
1657575000000|2022-07-11 21:30:00|12.9|11.3|12.89|11.29|12.91|11.31|12.88|11.28|0
1657575300000|2022-07-11 21:35:00|12.91|11.31|12.9|11.3|12.91|11.31|12.9|11.3|0
1657575900000|2022-07-11 21:45:00|12.89|11.29|12.89|11.29|12.89|11.29|12.87|11.27|0
1657576200000|2022-07-11 21:50:00|12.9|11.3|12.9|11.3|12.9|11.3|12.88|11.28|0
1657576500000|2022-07-11 21:55:00|12.89|11.29|12.87|11.27|12.89|11.29|12.87|11.27|0
1657576800000|2022-07-11 22:00:00|12.88|11.28|13.03|11.43|13.03|11.43|12.88|11.28|0
1657577100000|2022-07-11 22:05:00|13.04|11.44|12.99|11.39|13.05|11.45|12.98|11.38|0
1657577400000|2022-07-11 22:10:00|13|11.4|12.98|11.38|13.03|11.43|12.97|11.37|0
1657577700000|2022-07-11 22:15:00|12.99|11.39|12.97|11.37|13|11.4|12.95|11.35|0
1657578000000|2022-07-11 22:20:00|12.96|11.36|12.98|11.38|12.98|11.38|12.96|11.36|0
1657578300000|2022-07-11 22:25:00|12.97|11.37|12.94|11.34|12.98|11.38|12.94|11.34|0
1657578600000|2022-07-11 22:30:00|12.93|11.33|12.94|11.34|12.94|11.34|12.89|11.29|0
1657578900000|2022-07-11 22:35:00|12.95|11.35|13.04|11.44|13.05|11.45|12.94|11.34|0
1657579200000|2022-07-11 22:40:00|13.03|11.43|13.1|11.5|13.1|11.5|13.02|11.42|0
1657579500000|2022-07-11 22:45:00|13.11|11.51|13.14|11.54|13.18|11.58|13.09|11.49|0
1657579800000|2022-07-11 22:50:00|13.15|11.55|13.14|11.54|13.17|11.57|13.12|11.52|0
1657580100000|2022-07-11 22:55:00|13.15|11.55|13.15|11.55|13.18|11.58|13.12|11.52|0
1657580400000|2022-07-11 23:00:00|13.16|11.56|13.07|11.47|13.16|11.56|13.07|11.47|0
1657580700000|2022-07-11 23:05:00|13.06|11.46|12.96|11.36|13.06|11.46|12.96|11.36|0
1657581000000|2022-07-11 23:10:00|12.97|11.37|13|11.4|13.03|11.43|12.96|11.36|0
1657581300000|2022-07-11 23:15:00|12.99|11.39|13.04|11.44|13.05|11.45|12.96|11.36|0
1657581600000|2022-07-11 23:20:00|13.03|11.43|13.03|11.43|13.06|11.46|12.99|11.39|0
1657581900000|2022-07-11 23:25:00|13.02|11.42|12.9|11.3|13.02|11.42|12.9|11.3|0
1657582200000|2022-07-11 23:30:00|12.91|11.31|12.93|11.33|12.94|11.34|12.89|11.29|0
1657582500000|2022-07-11 23:35:00|12.92|11.32|12.85|11.25|12.93|11.33|12.81|11.21|0
1657582800000|2022-07-11 23:40:00|12.86|11.26|12.9|11.3|12.91|11.31|12.85|11.25|0
1657583100000|2022-07-11 23:45:00|12.88|11.28|12.81|11.21|12.9|11.3|12.8|11.2|0
1657583400000|2022-07-11 23:50:00|12.8|11.2|12.85|11.25|12.87|11.27|12.79|11.19|0
1657583700000|2022-07-11 23:55:00|12.84|11.24|12.77|11.17|12.87|11.27|12.75|11.15|0
1657584000000|2022-07-12 00:00:00|12.75|11.15|12.88|11.28|12.94|11.34|12.72|11.12|0
1657584300000|2022-07-12 00:05:00|12.87|11.27|12.87|11.27|12.92|11.32|12.82|11.22|0
1657584600000|2022-07-12 00:10:00|12.85|11.25|12.94|11.34|12.96|11.36|12.84|11.24|0
1657584900000|2022-07-12 00:15:00|12.96|11.36|12.98|11.38|13|11.4|12.89|11.29|0
1657585200000|2022-07-12 00:20:00|12.99|11.39|12.98|11.38|13.03|11.43|12.95|11.35|0
1657585500000|2022-07-12 00:25:00|12.99|11.39|13.23|11.63|13.26|11.66|12.99|11.39|0
1657585800000|2022-07-12 00:30:00|13.22|11.62|13.29|11.69|13.32|11.72|13.18|11.58|0
1657586100000|2022-07-12 00:35:00|13.31|11.71|13.21|11.61|13.36|11.76|13.21|11.61|0
1657586400000|2022-07-12 00:40:00|13.2|11.6|13.29|11.69|13.32|11.72|13.19|11.59|0
1657586700000|2022-07-12 00:45:00|13.31|11.71|13.63|12.03|13.72|12.12|13.27|11.67|0
1657587000000|2022-07-12 00:50:00|13.61|12.01|13.88|12.28|13.98|12.38|13.59|11.99|0
1657587300000|2022-07-12 00:55:00|13.89|12.29|13.97|12.37|13.99|12.39|13.83|12.23|0
1657587600000|2022-07-12 01:00:00|13.94|12.34|13.99|12.39|14.01|12.41|13.92|12.32|0
1657587900000|2022-07-12 01:05:00|13.98|12.38|13.93|12.33|14|12.4|13.85|12.25|0
1657588200000|2022-07-12 01:10:00|13.94|12.34|13.96|12.36|14.04|12.44|13.92|12.32|0
1657588500000|2022-07-12 01:15:00|13.91|12.31|13.93|12.33|13.96|12.36|13.87|12.27|0
1657588800000|2022-07-12 01:20:00|13.92|12.32|14.07|12.47|14.07|12.47|13.91|12.31|0
1657589100000|2022-07-12 01:25:00|14.06|12.46|13.9|12.3|14.11|12.51|13.88|12.28|0
1657589400000|2022-07-12 01:30:00|13.91|12.31|13.82|12.22|13.92|12.32|13.73|12.13|0
1657589700000|2022-07-12 01:35:00|13.83|12.23|13.85|12.25|13.94|12.34|13.81|12.21|0
1657590000000|2022-07-12 01:40:00|13.84|12.24|13.85|12.25|13.85|12.25|13.73|12.13|0
1657590300000|2022-07-12 01:45:00|13.84|12.24|13.86|12.26|13.94|12.34|13.81|12.21|0
1657590600000|2022-07-12 01:50:00|13.88|12.28|13.9|12.3|13.92|12.32|13.8|12.2|0
1657590900000|2022-07-12 01:55:00|13.92|12.32|13.87|12.27|13.95|12.35|13.87|12.27|0
1657591200000|2022-07-12 02:00:00|13.85|12.25|13.88|12.28|13.9|12.3|13.8|12.2|0
1657591500000|2022-07-12 02:05:00|13.87|12.27|13.81|12.21|13.87|12.27|13.75|12.15|0
1657591800000|2022-07-12 02:10:00|13.82|12.22|13.9|12.3|13.9|12.3|13.81|12.21|0
1657592100000|2022-07-12 02:15:00|13.92|12.32|13.95|12.35|13.97|12.37|13.89|12.29|0
1657592400000|2022-07-12 02:20:00|13.94|12.34|13.85|12.25|13.94|12.34|13.84|12.24|0
1657592700000|2022-07-12 02:25:00|13.86|12.26|13.89|12.29|13.89|12.29|13.8|12.2|0
1657593000000|2022-07-12 02:30:00|13.88|12.28|13.9|12.3|13.97|12.37|13.87|12.27|0
1657593300000|2022-07-12 02:35:00|13.89|12.29|13.96|12.36|13.97|12.37|13.85|12.25|0
1657593600000|2022-07-12 02:40:00|13.95|12.35|14.02|12.42|14.03|12.43|13.93|12.33|0
1657593900000|2022-07-12 02:45:00|13.99|12.39|13.98|12.38|14|12.4|13.91|12.31|0
1657594200000|2022-07-12 02:50:00|13.96|12.36|13.97|12.37|13.99|12.39|13.9|12.3|0
1657594500000|2022-07-12 02:55:00|13.98|12.38|13.93|12.33|14|12.4|13.9|12.3|0
1657594800000|2022-07-12 03:00:00|13.95|12.35|14.05|12.45|14.06|12.46|13.9|12.3|0
1657595100000|2022-07-12 03:05:00|14.04|12.44|14.14|12.54|14.25|12.65|14.04|12.44|0
1657595400000|2022-07-12 03:10:00|14.12|12.52|14.13|12.53|14.17|12.57|14.11|12.51|0
1657595700000|2022-07-12 03:15:00|14.15|12.55|14.18|12.58|14.19|12.59|14.13|12.53|0
1657596000000|2022-07-12 03:20:00|14.19|12.59|14.08|12.48|14.2|12.6|14.06|12.46|0
1657596300000|2022-07-12 03:25:00|14.07|12.47|14.09|12.49|14.1|12.5|14.04|12.44|0
1657596600000|2022-07-12 03:30:00|14.1|12.5|14.08|12.48|14.12|12.52|14.03|12.43|0
1657596900000|2022-07-12 03:35:00|14.09|12.49|14.1|12.5|14.14|12.54|14.06|12.46|0
1657597200000|2022-07-12 03:40:00|14.09|12.49|13.94|12.34|14.09|12.49|13.93|12.33|0
1657597500000|2022-07-12 03:45:00|13.95|12.35|13.96|12.36|14|12.4|13.93|12.33|0
1657597800000|2022-07-12 03:50:00|13.95|12.35|13.95|12.35|14|12.4|13.92|12.32|0
1657598100000|2022-07-12 03:55:00|13.96|12.36|13.93|12.33|14|12.4|13.92|12.32|0
1657598400000|2022-07-12 04:00:00|13.92|12.32|14.02|12.42|14.03|12.43|13.92|12.32|0
1657598700000|2022-07-12 04:05:00|14.03|12.43|14.03|12.43|14.07|12.47|13.99|12.39|0
1657599000000|2022-07-12 04:10:00|14.04|12.44|14.01|12.41|14.09|12.49|14.01|12.41|0
1657599300000|2022-07-12 04:15:00|14.02|12.42|14.11|12.51|14.11|12.51|14.02|12.42|0
1657599600000|2022-07-12 04:20:00|14.12|12.52|14.07|12.47|14.16|12.56|14.07|12.47|0
1657599900000|2022-07-12 04:25:00|14.09|12.49|14.02|12.42|14.09|12.49|14|12.4|0
1657600200000|2022-07-12 04:30:00|14.03|12.43|14.08|12.48|14.08|12.48|14.02|12.42|0
1657600500000|2022-07-12 04:35:00|14.1|12.5|14.06|12.46|14.1|12.5|14.03|12.43|0
1657600800000|2022-07-12 04:40:00|14.04|12.44|14.09|12.49|14.11|12.51|14.03|12.43|0
1657601100000|2022-07-12 04:45:00|14.1|12.5|14.1|12.5|14.12|12.52|14.07|12.47|0
1657601400000|2022-07-12 04:50:00|14.11|12.51|14.08|12.48|14.13|12.53|14.08|12.48|0
1657601700000|2022-07-12 04:55:00|14.07|12.47|14.04|12.44|14.09|12.49|14|12.4|0
1657602000000|2022-07-12 05:00:00|14.01|12.41|14.07|12.47|14.12|12.52|14.01|12.41|0
1657602300000|2022-07-12 05:05:00|14.08|12.48|14|12.4|14.12|12.52|14|12.4|0
1657602600000|2022-07-12 05:10:00|14.01|12.41|14.04|12.44|14.06|12.46|14|12.4|0
1657602900000|2022-07-12 05:15:00|14.05|12.45|13.96|12.36|14.08|12.48|13.94|12.34|0
1657603200000|2022-07-12 05:20:00|13.94|12.34|13.91|12.31|13.98|12.38|13.91|12.31|0
1657603500000|2022-07-12 05:25:00|13.92|12.32|13.95|12.35|13.97|12.37|13.89|12.29|0
1657603800000|2022-07-12 05:30:00|13.94|12.34|14.01|12.41|14.05|12.45|13.94|12.34|0
1657604100000|2022-07-12 05:35:00|14|12.4|14.01|12.41|14.03|12.43|13.95|12.35|0
1657604400000|2022-07-12 05:40:00|14.02|12.42|13.96|12.36|14.04|12.44|13.94|12.34|0
1657604700000|2022-07-12 05:45:00|13.97|12.37|13.98|12.38|13.98|12.38|13.91|12.31|0
1657605000000|2022-07-12 05:50:00|14|12.4|13.98|12.38|14.01|12.41|13.95|12.35|0
1657605300000|2022-07-12 05:55:00|13.97|12.37|14.07|12.47|14.08|12.48|13.94|12.34|0
1657605600000|2022-07-12 06:00:00|14.11|12.51|14.31|12.71|14.37|12.77|14.09|12.49|0
1657605900000|2022-07-12 06:05:00|14.32|12.72|14.1|12.5|14.37|12.77|13.33|11.73|0
1657606200000|2022-07-12 06:10:00|14.09|12.49|14.02|12.42|14.14|12.54|14.01|12.41|0
1657606500000|2022-07-12 06:15:00|14.03|12.43|13.98|12.38|14.12|12.52|13.96|12.36|0
1657606800000|2022-07-12 06:20:00|14|12.4|13.94|12.34|14.01|12.41|13.75|12.15|0
1657607100000|2022-07-12 06:25:00|13.93|12.33|13.91|12.31|13.94|12.34|13.8|12.2|0
1657607400000|2022-07-12 06:30:00|13.92|12.32|13.87|12.27|13.97|12.37|13.85|12.25|0
1657607700000|2022-07-12 06:35:00|13.86|12.26|13.93|12.33|13.98|12.38|13.85|12.25|0
1657608000000|2022-07-12 06:40:00|13.94|12.34|13.97|12.37|14.02|12.42|13.93|12.33|0
1657608300000|2022-07-12 06:45:00|13.98|12.38|14.09|12.49|14.1|12.5|13.96|12.36|0
1657608600000|2022-07-12 06:50:00|14.1|12.5|13.99|12.39|14.18|12.58|13.97|12.37|0
1657608900000|2022-07-12 06:55:00|14.01|12.41|13.91|12.31|14.05|12.45|13.91|12.31|0
1657609200000|2022-07-12 07:00:00|13.93|12.33|13.86|12.26|13.98|12.38|13.78|12.18|0
1657609500000|2022-07-12 07:05:00|13.76|12.36|13.8|12.4|13.94|12.54|13.67|12.27|0
1657609800000|2022-07-12 07:10:00|13.81|12.41|13.97|12.57|14.13|12.73|13.8|12.4|0
1657610100000|2022-07-12 07:15:00|13.95|12.55|14.08|12.68|14.09|12.69|13.87|12.47|0
1657610400000|2022-07-12 07:20:00|14.06|12.66|14.19|12.79|14.32|12.92|13.99|12.59|0
1657610700000|2022-07-12 07:25:00|14.21|12.81|14.24|12.84|14.3|12.9|14.09|12.69|0
1657611000000|2022-07-12 07:30:00|14.23|12.83|14.4|13|14.47|13.07|14.13|12.73|0
1657611300000|2022-07-12 07:35:00|14.43|13.03|14.3|12.9|14.49|13.09|14.27|12.87|0
1657611600000|2022-07-12 07:40:00|14.29|12.89|14.15|12.75|14.35|12.95|14.14|12.74|0
1657611900000|2022-07-12 07:45:00|14.14|12.74|14.12|12.72|14.15|12.75|14|12.6|0
1657612200000|2022-07-12 07:50:00|14.11|12.71|14.02|12.62|14.11|12.71|14|12.6|0
1657612500000|2022-07-12 07:55:00|14.05|12.65|14|12.6|14.1|12.7|13.97|12.57|0
1657612800000|2022-07-12 08:00:00|13.97|12.57|14|12.6|14.12|12.72|13.97|12.57|0
1657613100000|2022-07-12 08:05:00|14.01|12.61|14.08|12.68|14.11|12.71|13.96|12.56|0
1657613400000|2022-07-12 08:10:00|14.09|12.69|14.13|12.73|14.14|12.74|14|12.6|0
1657613700000|2022-07-12 08:15:00|14.14|12.74|14.09|12.69|14.15|12.75|14.06|12.66|0
1657614000000|2022-07-12 08:20:00|14.08|12.68|13.96|12.56|14.14|12.74|13.96|12.56|0
1657614300000|2022-07-12 08:25:00|13.98|12.58|13.96|12.56|14.02|12.62|13.95|12.55|0
1657614600000|2022-07-12 08:30:00|13.97|12.57|13.8|12.4|13.98|12.58|13.79|12.39|0
1657614900000|2022-07-12 08:35:00|13.79|12.39|13.78|12.38|13.81|12.41|13.69|12.29|0
1657615200000|2022-07-12 08:40:00|13.77|12.37|13.8|12.4|14.16|12.76|13.73|12.33|0
1657615500000|2022-07-12 08:45:00|13.81|12.41|13.83|12.43|13.86|12.46|13.8|12.4|0
1657615800000|2022-07-12 08:50:00|13.82|12.42|13.88|12.48|13.89|12.49|13.82|12.42|0
1657616100000|2022-07-12 08:55:00|13.89|12.49|13.88|12.48|13.9|12.5|13.85|12.45|0
1657616400000|2022-07-12 09:00:00|13.87|12.47|13.88|12.48|13.96|12.56|13.74|12.34|0
1657616700000|2022-07-12 09:05:00|13.86|12.46|13.84|12.44|13.9|12.5|13.74|12.34|0
1657617000000|2022-07-12 09:10:00|13.86|12.46|13.86|12.46|13.9|12.5|13.8|12.4|0
1657617300000|2022-07-12 09:15:00|13.84|12.44|13.85|12.45|13.88|12.48|13.8|12.4|0
1657617600000|2022-07-12 09:20:00|13.86|12.46|13.96|12.56|14|12.6|13.83|12.43|0
1657617900000|2022-07-12 09:25:00|13.97|12.57|14.05|12.65|14.06|12.66|13.94|12.54|0
1657618200000|2022-07-12 09:30:00|14.06|12.66|14.09|12.69|14.09|12.69|14.03|12.63|0
1657618500000|2022-07-12 09:35:00|14.12|12.72|14.13|12.73|14.14|12.74|14.05|12.65|0
1657618800000|2022-07-12 09:40:00|14.11|12.71|14.1|12.7|14.13|12.73|14.04|12.64|0
1657619100000|2022-07-12 09:45:00|14.09|12.69|14.23|12.83|14.24|12.84|14.09|12.69|0
1657619400000|2022-07-12 09:50:00|14.21|12.81|14.3|12.9|14.33|12.93|14.19|12.79|0
1657619700000|2022-07-12 09:55:00|14.29|12.89|14.18|12.78|14.29|12.89|14.17|12.77|0
1657620000000|2022-07-12 10:00:00|14.17|12.77|14.12|12.72|14.19|12.79|14.09|12.69|0
1657620300000|2022-07-12 10:05:00|14.11|12.71|14.05|12.65|14.14|12.74|13.89|12.49|0
1657620600000|2022-07-12 10:10:00|14.04|12.64|13.82|12.42|14.05|12.65|13.67|12.27|0
1657620900000|2022-07-12 10:15:00|13.8|12.4|13.83|12.43|13.99|12.59|13.71|12.31|0
1657621200000|2022-07-12 10:20:00|13.82|12.42|13.78|12.38|13.85|12.45|13.75|12.35|0
1657621500000|2022-07-12 10:25:00|13.79|12.39|13.81|12.41|13.83|12.43|13.67|12.27|0
1657621800000|2022-07-12 10:30:00|13.83|12.43|13.95|12.55|13.97|12.57|13.79|12.39|0
1657622100000|2022-07-12 10:35:00|13.94|12.54|14|12.6|14|12.6|13.9|12.5|0
1657622400000|2022-07-12 10:40:00|13.98|12.58|13.96|12.56|14.02|12.62|13.93|12.53|0
1657622700000|2022-07-12 10:45:00|13.94|12.54|13.9|12.5|14.01|12.61|13.89|12.49|0
1657623000000|2022-07-12 10:50:00|13.91|12.51|14.13|12.73|14.18|12.78|13.83|12.43|0
1657623300000|2022-07-12 10:55:00|14.12|12.72|14.29|12.89|14.31|12.91|14.12|12.72|0
1657623600000|2022-07-12 11:00:00|14.31|12.91|14.25|12.85|14.32|12.92|14.2|12.8|0
1657623900000|2022-07-12 11:05:00|14.27|12.87|14.19|12.79|14.27|12.87|14.19|12.79|0
1657624200000|2022-07-12 11:10:00|14.2|12.8|14.11|12.71|14.2|12.8|14.01|12.61|0
1657624500000|2022-07-12 11:15:00|14.1|12.7|13.98|12.58|14.16|12.76|13.97|12.57|0
1657624800000|2022-07-12 11:20:00|13.97|12.57|14.42|11.8|14.45|12.6|13.81|11.77|0
1657625100000|2022-07-12 11:25:00|14.41|11.79|14.34|11.73|14.44|11.82|14.3|11.7|0
1657625400000|2022-07-12 11:30:00|14.33|11.72|14.04|11.49|14.38|11.76|14.03|11.48|0
1657625700000|2022-07-12 11:35:00|14.03|11.48|14.05|11.5|14.14|11.57|14.03|11.48|0
1657626000000|2022-07-12 11:40:00|14.04|11.49|14.17|11.59|14.17|11.59|13.94|11.41|0
1657626300000|2022-07-12 11:45:00|14.16|11.6|14.21|11.62|14.29|11.69|14.16|11.59|0
1657626600000|2022-07-12 11:50:00|14.23|11.65|14.21|11.62|14.25|11.66|14.06|11.5|0
1657626900000|2022-07-12 11:55:00|14.22|11.63|14.3|11.7|14.33|11.73|14.22|11.63|0
1657627200000|2022-07-12 12:00:00|14.31|11.71|14.23|11.64|14.31|11.71|14.2|11.62|0
1657627500000|2022-07-12 12:05:00|14.24|11.65|14.25|11.66|14.25|11.66|14.09|11.53|0
1657627800000|2022-07-12 12:10:00|14.26|11.67|14.41|11.79|14.44|11.82|14.25|11.66|0
1657628100000|2022-07-12 12:15:00|14.43|11.8|14.47|11.84|14.49|11.86|14.4|11.78|0
1657628400000|2022-07-12 12:20:00|14.48|11.85|14.36|11.75|14.49|11.86|14.32|11.71|0
1657628700000|2022-07-12 12:25:00|14.34|11.73|14.23|11.65|14.36|11.75|14.12|11.55|0
1657629000000|2022-07-12 12:30:00|14.19|11.61|14.03|11.48|14.27|11.68|13.99|11.45|0
1657629300000|2022-07-12 12:35:00|14.04|11.49|13.86|11.34|14.06|11.5|13.86|11.34|0
1657629600000|2022-07-12 12:40:00|13.88|11.36|13.78|11.27|14|11.46|13.78|11.27|0
1657629900000|2022-07-12 12:45:00|13.79|11.28|13.99|11.44|14.07|11.51|13.79|11.28|0
1657630200000|2022-07-12 12:50:00|14|11.45|13.93|11.4|14.05|11.5|13.93|11.4|0
1657630500000|2022-07-12 12:55:00|13.95|11.41|13.96|11.42|13.98|11.44|13.87|11.34|0
1657630800000|2022-07-12 13:00:00|13.98|11.44|13.8|11.29|14.02|11.47|13.8|11.29|0
1657631100000|2022-07-12 13:05:00|13.81|11.3|13.73|11.23|13.81|11.3|13.65|11.17|0
1657631400000|2022-07-12 13:10:00|13.74|11.24|13.95|11.41|14.22|11.63|13.72|11.22|0
1657631700000|2022-07-12 13:15:00|13.96|11.42|14|11.45|14.04|11.49|13.91|11.38|0
1657632000000|2022-07-12 13:20:00|14.01|11.47|13.96|11.42|14.03|11.48|13.93|11.4|0
1657632300000|2022-07-12 13:25:00|13.95|11.41|13.93|11.4|13.95|11.41|13.74|11.24|0
1657632600000|2022-07-12 13:30:00|13.88|11.36|13.9|11.37|13.99|11.44|13.24|10.83|0
1657632900000|2022-07-12 13:35:00|13.84|11.33|13.12|10.74|13.84|11.33|12.97|10.62|0
1657633200000|2022-07-12 13:40:00|13.1|10.72|13.39|10.96|13.42|10.98|13.02|10.66|0
1657633500000|2022-07-12 13:45:00|13.37|10.94|13.76|11.26|13.76|11.26|13.26|10.85|0
1657633800000|2022-07-12 13:50:00|13.82|11.31|13.63|11.15|13.84|11.32|13.57|11.1|0
1657634100000|2022-07-12 13:55:00|13.67|11.18|14.15|11.58|14.19|11.61|13.64|11.16|0
1657634400000|2022-07-12 14:00:00|14.2|11.62|14.03|11.48|14.86|12.16|13.78|11.27|0
1657634700000|2022-07-12 14:05:00|14.02|11.47|13.97|11.43|14.05|11.5|13.74|11.24|0
1657635000000|2022-07-12 14:10:00|13.94|11.41|13.68|11.19|14.04|11.48|13.44|11|0
1657635300000|2022-07-12 14:15:00|13.67|11.18|13.2|10.8|13.9|11.38|13.2|10.8|0
1657635600000|2022-07-12 14:20:00|13.24|10.83|13.44|11|13.52|11.06|13.06|10.69|0
1657635900000|2022-07-12 14:25:00|13.48|11.03|13.57|11.1|13.66|11.18|13.24|10.83|0
1657636200000|2022-07-12 14:30:00|13.54|11.08|12.96|10.6|13.54|11.08|12.92|10.57|0
1657636500000|2022-07-12 14:35:00|13|10.63|13.29|10.87|13.5|11.04|12.96|10.6|0
1657636800000|2022-07-12 14:40:00|13.27|10.86|13.19|10.8|13.42|10.98|13.16|10.77|0
1657637100000|2022-07-12 14:45:00|13.18|10.79|13.24|10.84|13.42|10.98|13.01|10.64|0
1657637400000|2022-07-12 14:50:00|13.26|10.85|12.65|11.25|13.47|11.42|12.65|10.8|0
1657637700000|2022-07-12 14:55:00|12.67|11.27|12.55|11.15|12.73|11.33|12.46|11.06|0
1657638000000|2022-07-12 15:00:00|12.57|11.17|12.64|11.24|12.74|11.34|12.5|11.1|0
1657638300000|2022-07-12 15:05:00|12.67|11.27|12.43|11.03|12.79|11.39|12.43|11.03|0
1657638600000|2022-07-12 15:10:00|12.42|11.02|12.23|10.83|12.42|11.02|12.08|10.68|0
1657638900000|2022-07-12 15:15:00|12.21|10.81|12.47|11.07|12.54|11.14|12.2|10.8|0
1657639200000|2022-07-12 15:20:00|12.46|11.06|12.23|10.83|12.48|11.08|12.16|10.76|0
1657639500000|2022-07-12 15:25:00|12.24|10.84|12.13|10.73|12.46|11.06|12.06|10.66|0
1657639800000|2022-07-12 15:30:00|12.09|10.69|12.2|10.8|12.25|10.85|12.03|10.63|0
1657640100000|2022-07-12 15:35:00|12.17|10.77|12.36|10.96|12.49|11.09|12.11|10.71|0
1657640400000|2022-07-12 15:40:00|12.39|10.99|12.54|11.14|12.64|11.24|12.37|10.97|0
1657640700000|2022-07-12 15:45:00|12.52|11.12|12.5|11.1|12.62|11.22|12.44|11.04|0
1657641000000|2022-07-12 15:50:00|12.51|11.11|12.62|11.22|12.62|11.22|12.46|11.06|0
1657641300000|2022-07-12 15:55:00|12.63|11.23|12.46|11.06|12.65|11.25|12.46|11.06|0
1657641600000|2022-07-12 16:00:00|12.42|11.02|12.49|11.09|12.56|11.16|12.37|10.97|0
1657641900000|2022-07-12 16:05:00|12.48|11.08|12.63|11.23|12.63|11.23|12.29|10.89|0
1657642200000|2022-07-12 16:10:00|12.61|11.21|12.39|10.99|12.63|11.23|12.34|10.94|0
1657642500000|2022-07-12 16:15:00|12.36|10.96|12.41|11.01|12.45|11.05|12.32|10.92|0
1657642800000|2022-07-12 16:20:00|12.42|11.02|12.34|10.94|12.49|11.09|12.28|10.88|0
1657643100000|2022-07-12 16:25:00|12.35|10.95|12.28|10.88|12.42|11.02|12.27|10.87|0
1657643400000|2022-07-12 16:30:00|12.29|10.89|12.13|10.73|12.36|10.96|12.13|10.73|0
1657643700000|2022-07-12 16:35:00|12.15|10.75|12.11|10.71|12.19|10.79|12.05|10.65|0
1657644000000|2022-07-12 16:40:00|12.12|10.72|12.18|10.78|12.2|10.8|12.08|10.68|0
1657644300000|2022-07-12 16:45:00|12.17|10.77|12.18|10.78|12.22|10.82|12.09|10.69|0
1657644600000|2022-07-12 16:50:00|12.19|10.79|12.29|10.89|12.41|11.01|12.18|10.78|0
1657644900000|2022-07-12 16:55:00|12.3|10.9|12.2|10.8|12.34|10.94|12.17|10.77|0
1657645200000|2022-07-12 17:00:00|12.21|10.81|12.36|10.96|12.46|11.06|11.98|10.58|0
1657645500000|2022-07-12 17:05:00|12.33|10.93|12.47|11.07|12.52|11.12|12.31|10.91|0
1657645800000|2022-07-12 17:10:00|12.48|11.08|12.55|11.15|12.57|11.17|12.48|11.08|0
1657646100000|2022-07-12 17:15:00|12.54|11.14|12.63|11.23|12.64|11.24|12.49|11.09|0
1657646400000|2022-07-12 17:20:00|12.62|11.22|12.65|11.25|12.72|11.32|12.57|11.17|0
1657646700000|2022-07-12 17:25:00|12.66|11.26|12.53|11.13|12.72|11.32|12.53|11.13|0
1657647000000|2022-07-12 17:30:00|12.52|11.12|12.54|11.14|12.57|11.17|12.46|11.06|0
1657647300000|2022-07-12 17:35:00|12.55|11.15|12.54|11.14|12.58|11.18|12.47|11.07|0
1657647600000|2022-07-12 17:40:00|12.53|11.13|12.47|11.07|12.55|11.15|12.42|11.02|0
1657647900000|2022-07-12 17:45:00|12.48|11.08|12.48|11.08|12.6|11.2|12.44|11.04|0
1657648200000|2022-07-12 17:50:00|12.49|11.09|12.35|10.95|12.54|11.14|12.33|10.93|0
1657648500000|2022-07-12 17:55:00|12.33|10.93|12.38|10.98|12.4|11|12.29|10.89|0
1657648800000|2022-07-12 18:00:00|12.37|10.97|12.59|11.19|12.6|11.2|12.34|10.94|0
1657649100000|2022-07-12 18:05:00|12.58|11.18|12.59|11.19|12.66|11.26|12.56|11.16|0
1657649400000|2022-07-12 18:10:00|12.6|11.2|12.52|11.12|12.62|11.22|12.46|11.06|0
1657649700000|2022-07-12 18:15:00|12.53|11.13|12.57|11.17|12.61|11.21|12.51|11.11|0
1657650000000|2022-07-12 18:20:00|12.59|11.19|12.65|11.25|12.66|11.26|12.55|11.15|0
1657650300000|2022-07-12 18:25:00|12.66|11.26|12.63|11.23|12.69|11.29|12.6|11.2|0
1657650600000|2022-07-12 18:30:00|12.62|11.22|12.88|11.48|12.89|11.49|12.57|11.17|0
1657650900000|2022-07-12 18:35:00|12.89|11.49|12.28|10.88|12.89|11.49|12.28|10.88|0
1657651200000|2022-07-12 18:40:00|12.74|11.34|12.78|11.38|12.86|11.46|12.74|11.34|0
1657651500000|2022-07-12 18:45:00|12.81|11.41|12.74|11.34|12.84|11.44|12.71|11.31|0
1657651800000|2022-07-12 18:50:00|12.75|11.35|12.9|11.5|12.9|11.5|12.75|11.35|0
1657652100000|2022-07-12 18:55:00|12.88|11.48|13.17|11.77|13.17|11.77|12.87|11.47|0
1657652400000|2022-07-12 19:00:00|13.21|11.81|13.8|12.4|13.83|12.43|13.21|11.81|0
1657652700000|2022-07-12 19:05:00|13.81|12.41|14.03|12.63|14.03|12.63|13.66|12.26|0
1657653000000|2022-07-12 19:10:00|13.99|12.59|13.77|12.37|14.16|12.76|13.76|12.36|0
1657653300000|2022-07-12 19:15:00|13.78|12.38|13.83|12.43|14.01|12.61|13.78|12.38|0
1657653600000|2022-07-12 19:20:00|13.85|12.45|14.24|12.84|14.32|12.92|13.79|12.39|0
1657653900000|2022-07-12 19:25:00|14.27|12.87|13.78|12.38|14.33|12.93|12.98|11.58|0
1657654200000|2022-07-12 19:30:00|13.8|12.4|14.09|12.69|14.12|12.72|13.69|12.29|0
1657654500000|2022-07-12 19:35:00|14.11|12.71|14.18|12.78|14.43|13.03|14.09|12.69|0
1657654800000|2022-07-12 19:40:00|14.19|12.79|14.06|12.66|14.34|12.94|14.05|12.65|0
1657655100000|2022-07-12 19:45:00|14.05|12.65|13.9|12.5|14.08|12.68|13.76|12.36|0
1657655400000|2022-07-12 19:50:00|13.83|12.43|13.47|12.07|13.83|12.43|13.39|11.99|0
1657655700000|2022-07-12 19:55:00|13.5|12.1|13.42|12.02|13.62|12.22|13.41|12.01|0
1657656000000|2022-07-12 20:00:00|13.49|12.09|13.7|12.3|13.73|12.33|13.47|12.07|0
1657656300000|2022-07-12 20:05:00|13.69|12.29|13.67|12.27|13.7|12.3|13.58|12.18|0
1657656600000|2022-07-12 20:10:00|13.69|12.29|13.56|12.16|13.69|12.29|13.52|12.12|0
1657656900000|2022-07-12 20:15:00|13.66|12.06|13.64|12.04|13.68|12.08|13.59|11.99|0
1657657200000|2022-07-12 20:20:00|13.65|12.05|13.74|12.14|13.77|12.17|13.61|12.01|0
1657657500000|2022-07-12 20:25:00|13.75|12.15|13.71|12.11|13.77|12.17|13.67|12.07|0
1657657800000|2022-07-12 20:30:00|13.7|12.1|13.69|12.09|13.8|12.2|13.62|12.02|0
1657658100000|2022-07-12 20:35:00|13.68|12.08|13.68|12.08|13.72|12.12|13.66|12.06|0
1657658400000|2022-07-12 20:40:00|13.67|12.07|13.63|12.03|13.67|12.07|13.62|12.02|0
1657658700000|2022-07-12 20:45:00|13.64|12.04|13.63|12.03|13.65|12.05|13.63|12.03|0
1657659000000|2022-07-12 20:50:00|13.62|12.02|13.57|11.97|13.63|12.03|13.57|11.97|0
1657659300000|2022-07-12 20:55:00|13.58|11.98|13.58|11.98|13.61|12.01|13.56|11.96|0
1657659600000|2022-07-12 21:00:00|13.6|12|13.6|12|13.61|12.01|13.58|11.98|0
1657659900000|2022-07-12 21:05:00|13.59|11.99|13.59|11.99|13.61|12.01|13.58|11.98|0
1657660200000|2022-07-12 21:10:00|13.6|12|13.6|12|13.6|12|13.59|11.99|0
1657660500000|2022-07-12 21:15:00|13.59|11.99|13.58|11.98|13.6|12|13.58|11.98|0
1657660800000|2022-07-12 21:20:00|13.57|11.97|13.59|11.99|13.59|11.99|13.57|11.97|0
1657661100000|2022-07-12 21:25:00|13.6|12|13.59|11.99|13.6|12|13.59|11.99|0
1657661400000|2022-07-12 21:30:00|13.6|12|13.58|11.98|13.6|12|13.58|11.98|0
1657661700000|2022-07-12 21:35:00|13.57|11.97|13.57|11.97|13.57|11.97|13.55|11.95|0
1657662000000|2022-07-12 21:40:00|13.56|11.96|13.57|11.97|13.57|11.97|13.56|11.96|0
1657662300000|2022-07-12 21:45:00|13.56|11.96|13.57|11.97|13.57|11.97|13.56|11.96|0
1657662600000|2022-07-12 21:50:00|13.58|11.98|13.55|11.95|13.59|11.99|13.55|11.95|0
1657662900000|2022-07-12 21:55:00|13.56|11.96|13.57|11.97|13.59|11.99|13.56|11.96|0
1657663200000|2022-07-12 22:00:00|13.47|11.87|13.54|11.94|13.56|11.96|13.42|11.82|0
1657663500000|2022-07-12 22:05:00|13.53|11.93|13.44|11.84|13.53|11.93|13.41|11.81|0
1657663800000|2022-07-12 22:10:00|13.46|11.86|13.48|11.88|13.49|11.89|13.41|11.81|0
1657664100000|2022-07-12 22:15:00|13.49|11.89|13.55|11.95|13.59|11.99|13.49|11.89|0
1657664400000|2022-07-12 22:20:00|13.54|11.94|13.61|12.01|13.66|12.06|13.54|11.94|0
1657664700000|2022-07-12 22:25:00|13.62|12.02|13.57|11.97|13.62|12.02|13.52|11.92|0
1657665000000|2022-07-12 22:30:00|13.55|11.95|13.55|11.95|13.6|12|13.52|11.92|0
1657665300000|2022-07-12 22:35:00|13.54|11.94|13.59|11.99|13.59|11.99|13.52|11.92|0
1657665600000|2022-07-12 22:40:00|13.58|11.98|13.47|11.87|13.58|11.98|13.46|11.86|0
1657665900000|2022-07-12 22:45:00|13.46|11.86|13.47|11.87|13.52|11.92|13.46|11.86|0
1657666200000|2022-07-12 22:50:00|13.46|11.86|13.5|11.9|13.53|11.93|13.46|11.86|0
1657666500000|2022-07-12 22:55:00|13.52|11.92|13.55|11.95|13.58|11.98|13.52|11.92|0
1657666800000|2022-07-12 23:00:00|13.54|11.94|13.48|11.88|13.54|11.94|13.44|11.84|0
1657667100000|2022-07-12 23:05:00|13.46|11.86|13.47|11.87|13.49|11.89|13.43|11.83|0
1657667400000|2022-07-12 23:10:00|13.48|11.88|13.5|11.9|13.5|11.9|13.47|11.87|0
1657667700000|2022-07-12 23:15:00|13.51|11.91|13.58|11.98|13.58|11.98|13.5|11.9|0
1657668000000|2022-07-12 23:20:00|13.61|12.01|13.6|12|13.73|12.13|13.6|12|0
1657668300000|2022-07-12 23:25:00|13.62|12.02|13.61|12.01|13.65|12.05|13.59|11.99|0
1657668600000|2022-07-12 23:30:00|13.62|12.02|13.44|11.84|13.63|12.03|13.42|11.82|0
1657668900000|2022-07-12 23:35:00|13.43|11.83|13.35|11.75|13.46|11.86|13.35|11.75|0
1657669200000|2022-07-12 23:40:00|13.34|11.74|13.35|11.75|13.4|11.8|13.31|11.71|0
1657669500000|2022-07-12 23:45:00|13.37|11.77|13.41|11.81|13.44|11.84|13.35|11.75|0
1657669800000|2022-07-12 23:50:00|13.42|11.82|13.57|11.97|13.62|12.02|13.42|11.82|0
1657670100000|2022-07-12 23:55:00|13.58|11.98|13.57|11.97|13.61|12.01|13.54|11.94|0
1657670400000|2022-07-13 00:00:00|13.53|11.93|13.38|11.78|13.57|11.97|13.3|11.7|0
1657670700000|2022-07-13 00:05:00|13.36|11.76|13.43|11.83|13.46|11.86|13.36|11.76|0
1657671000000|2022-07-13 00:10:00|13.44|11.84|13.44|11.84|13.63|12.03|13.44|11.84|0
1657671300000|2022-07-13 00:15:00|13.42|11.82|13.39|11.79|13.49|11.89|13.34|11.74|0
1657671600000|2022-07-13 00:20:00|13.43|11.83|13.4|11.8|13.44|11.84|13.32|11.72|0
1657671900000|2022-07-13 00:25:00|13.39|11.79|13.44|11.84|13.46|11.86|13.35|11.75|0
1657672200000|2022-07-13 00:30:00|13.45|11.85|13.41|11.81|13.51|11.91|13.34|11.74|0
1657672500000|2022-07-13 00:35:00|13.4|11.8|13.23|11.63|13.46|11.86|13.23|11.63|0
1657672800000|2022-07-13 00:40:00|13.24|11.64|13.23|11.63|13.3|11.7|13.22|11.62|0
1657673100000|2022-07-13 00:45:00|13.21|11.61|13.3|11.7|13.31|11.71|13.18|11.58|0
1657673400000|2022-07-13 00:50:00|13.28|11.68|13.3|11.7|13.33|11.73|13.26|11.66|0
1657673700000|2022-07-13 00:55:00|13.33|11.73|13.27|11.67|13.33|11.73|13.2|11.6|0
1657674000000|2022-07-13 01:00:00|13.26|11.66|13.11|11.51|13.27|11.67|13.06|11.46|0
1657674300000|2022-07-13 01:05:00|13.1|11.5|13.06|11.46|13.1|11.5|13|11.4|0
1657674600000|2022-07-13 01:10:00|13.07|11.47|13.12|11.52|13.16|11.56|13.05|11.45|0
1657674900000|2022-07-13 01:15:00|13.11|11.51|13.25|11.65|13.26|11.66|13.09|11.49|0
1657675200000|2022-07-13 01:20:00|13.26|11.66|13.35|11.75|13.35|11.75|13.23|11.63|0
1657675500000|2022-07-13 01:25:00|13.38|11.78|13.34|11.74|13.39|11.79|13.3|11.7|0
1657675800000|2022-07-13 01:30:00|13.33|11.73|13.36|11.76|13.43|11.83|13.28|11.68|0
1657676100000|2022-07-13 01:35:00|13.37|11.77|13.52|11.92|13.52|11.92|13.37|11.77|0
1657676400000|2022-07-13 01:40:00|13.51|11.91|13.56|11.96|13.61|12.01|13.43|11.83|0
1657676700000|2022-07-13 01:45:00|13.57|11.97|13.47|11.87|13.61|12.01|13.4|11.8|0
1657677000000|2022-07-13 01:50:00|13.46|11.86|13.46|11.86|13.56|11.96|13.4|11.8|0
1657677300000|2022-07-13 01:55:00|13.45|11.85|13.49|11.89|13.52|11.92|13.42|11.82|0
1657677600000|2022-07-13 02:00:00|13.48|11.88|13.35|11.75|13.48|11.88|13.32|11.72|0
1657677900000|2022-07-13 02:05:00|13.33|11.73|13.45|11.85|13.47|11.87|13.32|11.72|0
1657678200000|2022-07-13 02:10:00|13.47|11.87|13.44|11.84|13.47|11.87|13.34|11.74|0
1657678500000|2022-07-13 02:15:00|13.45|11.85|13.49|11.89|13.54|11.94|13.45|11.85|0
1657678800000|2022-07-13 02:20:00|13.5|11.9|13.49|11.89|13.53|11.93|13.38|11.78|0
1657679100000|2022-07-13 02:25:00|13.48|11.88|13.48|11.88|13.54|11.94|13.45|11.85|0
1657679400000|2022-07-13 02:30:00|13.5|11.9|13.37|11.77|13.5|11.9|13.37|11.77|0
1657679700000|2022-07-13 02:35:00|13.36|11.76|13.24|11.64|13.42|11.82|13.23|11.63|0
1657680000000|2022-07-13 02:40:00|13.23|11.63|13.3|11.7|13.31|11.71|13.23|11.63|0
1657680300000|2022-07-13 02:45:00|13.29|11.69|13.18|11.58|13.32|11.72|13.16|11.56|0
1657680600000|2022-07-13 02:50:00|13.16|11.56|13.15|11.55|13.21|11.61|13.15|11.55|0
1657680900000|2022-07-13 02:55:00|13.16|11.56|13.15|11.55|13.2|11.6|13.11|11.51|0
1657681200000|2022-07-13 03:00:00|13.13|11.53|13.19|11.59|13.21|11.61|13.12|11.52|0
1657681500000|2022-07-13 03:05:00|13.18|11.58|13.16|11.56|13.21|11.61|13.15|11.55|0
1657681800000|2022-07-13 03:10:00|13.17|11.57|13.16|11.56|13.19|11.59|13.16|11.56|0
1657682100000|2022-07-13 03:15:00|13.14|11.54|13.19|11.59|13.22|11.62|13.11|11.51|0
1657682400000|2022-07-13 03:20:00|13.18|11.58|13.08|11.48|13.18|11.58|13.08|11.48|0
1657682700000|2022-07-13 03:25:00|13.09|11.49|13.15|11.55|13.16|11.56|13.08|11.48|0
1657683000000|2022-07-13 03:30:00|13.13|11.53|13.03|11.43|13.15|11.55|13.02|11.42|0
1657683300000|2022-07-13 03:35:00|13.01|11.41|13.03|11.43|13.07|11.47|12.99|11.39|0
1657683600000|2022-07-13 03:40:00|13.02|11.42|13.02|11.42|13.06|11.46|12.99|11.39|0
1657683900000|2022-07-13 03:45:00|13.03|11.43|13.05|11.45|13.05|11.45|13|11.4|0
1657684200000|2022-07-13 03:50:00|13.06|11.46|13.07|11.47|13.12|11.52|13.04|11.44|0
1657684500000|2022-07-13 03:55:00|13.08|11.48|13.11|11.51|13.13|11.53|13.06|11.46|0
1657684800000|2022-07-13 04:00:00|13.1|11.5|13.16|11.56|13.18|11.58|13.09|11.49|0
1657685100000|2022-07-13 04:05:00|13.15|11.55|13.19|11.59|13.2|11.6|13.15|11.55|0
1657685400000|2022-07-13 04:10:00|13.18|11.58|13.18|11.58|13.2|11.6|13.15|11.55|0
1657685700000|2022-07-13 04:15:00|13.17|11.57|13.16|11.56|13.18|11.58|13.15|11.55|0
1657686000000|2022-07-13 04:20:00|13.15|11.55|13.13|11.53|13.15|11.55|13.1|11.5|0
1657686300000|2022-07-13 04:25:00|13.15|11.55|13.1|11.5|13.15|11.55|13.08|11.48|0
1657686600000|2022-07-13 04:30:00|13.08|11.48|13.15|11.55|13.2|11.6|13.08|11.48|0
1657686900000|2022-07-13 04:35:00|13.14|11.54|13.14|11.54|13.19|11.59|13.13|11.53|0
1657687200000|2022-07-13 04:40:00|13.13|11.53|13.13|11.53|13.14|11.54|13.08|11.48|0
1657687500000|2022-07-13 04:45:00|13.12|11.52|13.15|11.55|13.16|11.56|13.12|11.52|0
1657687800000|2022-07-13 04:50:00|13.16|11.56|13.17|11.57|13.19|11.59|13.11|11.51|0
1657688100000|2022-07-13 04:55:00|13.18|11.58|13.16|11.56|13.21|11.61|13.14|11.54|0
1657688400000|2022-07-13 05:00:00|13.17|11.57|13.13|11.53|13.21|11.61|13.08|11.48|0
1657688700000|2022-07-13 05:05:00|13.15|11.55|13.18|11.58|13.19|11.59|13.13|11.53|0
1657689000000|2022-07-13 05:10:00|13.19|11.59|13.2|11.6|13.23|11.63|13.17|11.57|0
1657689300000|2022-07-13 05:15:00|13.21|11.61|13.2|11.6|13.25|11.65|13.18|11.58|0
1657689600000|2022-07-13 05:20:00|13.19|11.59|13.19|11.59|13.28|11.68|13.19|11.59|0
1657689900000|2022-07-13 05:25:00|13.18|11.58|13.11|11.51|13.22|11.62|13.09|11.49|0
1657690200000|2022-07-13 05:30:00|13.14|11.54|13.29|11.69|13.29|11.69|13.14|11.54|0
1657690500000|2022-07-13 05:35:00|13.28|11.68|13.18|11.58|13.28|11.68|13.18|11.58|0
1657690800000|2022-07-13 05:40:00|13.17|11.57|13.16|11.56|13.22|11.62|13.13|11.53|0
1657691100000|2022-07-13 05:45:00|13.17|11.57|13.11|11.51|13.19|11.59|13.11|11.51|0
1657691400000|2022-07-13 05:50:00|13.12|11.52|13.11|11.51|13.15|11.55|13.08|11.48|0
1657691700000|2022-07-13 05:55:00|13.08|11.48|13.12|11.52|13.14|11.54|13.08|11.48|0
1657692000000|2022-07-13 06:00:00|13.13|11.53|13.13|11.53|13.16|11.56|13.04|11.44|0
1657692300000|2022-07-13 06:05:00|13.14|11.54|13.18|11.58|13.21|11.61|13.1|11.5|0
1657692600000|2022-07-13 06:10:00|13.2|11.6|13.22|11.62|13.3|11.7|13.14|11.54|0
1657692900000|2022-07-13 06:15:00|13.23|11.63|13.24|11.64|13.36|11.76|13.22|11.62|0
1657693200000|2022-07-13 06:20:00|13.23|11.63|13.24|11.64|13.25|11.65|13.18|11.58|0
1657693500000|2022-07-13 06:25:00|13.25|11.65|13.11|11.51|13.28|11.68|13.11|11.51|0
1657693800000|2022-07-13 06:30:00|13.12|11.52|13.15|11.55|13.19|11.59|13.09|11.49|0
1657694100000|2022-07-13 06:35:00|13.16|11.56|13.06|11.46|13.17|11.57|13.03|11.43|0
1657694400000|2022-07-13 06:40:00|13.04|11.44|12.83|11.23|13.04|11.44|12.82|11.22|0
1657694700000|2022-07-13 06:45:00|12.82|11.22|12.72|11.12|12.87|11.27|12.67|11.07|0
1657695000000|2022-07-13 06:50:00|12.7|11.1|12.8|11.2|12.86|11.26|12.66|11.06|0
1657695300000|2022-07-13 06:55:00|12.78|11.18|12.77|11.17|12.82|11.22|12.71|11.11|0
1657695600000|2022-07-13 07:00:00|12.8|11.2|12.93|11.33|13|11.4|12.77|11.17|0
1657695900000|2022-07-13 07:05:00|12.86|11.46|12.94|11.54|12.99|11.59|12.83|11.43|0
1657696200000|2022-07-13 07:10:00|12.93|11.53|12.97|11.57|12.99|11.59|12.84|11.44|0
1657696500000|2022-07-13 07:15:00|12.98|11.58|13.09|11.69|13.23|11.83|12.97|11.57|0
1657696800000|2022-07-13 07:20:00|13.11|11.71|13.11|11.71|13.18|11.78|13.08|11.68|0
1657697100000|2022-07-13 07:25:00|13.14|11.74|13.17|11.77|13.24|11.84|13.05|11.65|0
1657697400000|2022-07-13 07:30:00|13.18|11.78|13.06|11.66|13.25|11.85|13.02|11.62|0
1657697700000|2022-07-13 07:35:00|13.05|11.65|13.19|11.79|13.27|11.87|13.05|11.65|0
1657698000000|2022-07-13 07:40:00|13.17|11.77|13.29|11.89|13.33|11.93|13.15|11.75|0
1657698300000|2022-07-13 07:45:00|13.32|11.92|13.29|11.89|13.45|12.05|13.28|11.88|0
1657698600000|2022-07-13 07:50:00|13.3|11.9|13.34|11.94|13.38|11.98|13.3|11.9|0
1657698900000|2022-07-13 07:55:00|13.36|11.96|13.37|11.97|13.44|12.04|13.34|11.94|0
1657699200000|2022-07-13 08:00:00|13.39|11.99|13.3|11.9|13.46|12.06|13.25|11.85|0
1657699500000|2022-07-13 08:05:00|13.29|11.89|13.43|12.03|13.57|12.17|13.26|11.86|0
1657699800000|2022-07-13 08:10:00|13.41|12.01|13.45|12.05|13.48|12.08|13.39|11.99|0
1657700100000|2022-07-13 08:15:00|13.46|12.06|13.25|11.85|13.48|12.08|13.22|11.82|0
1657700400000|2022-07-13 08:20:00|13.26|11.86|13.21|11.81|13.28|11.88|13.2|11.8|0
1657700700000|2022-07-13 08:25:00|13.22|11.82|13.13|11.73|13.22|11.82|13.12|11.72|0
1657701000000|2022-07-13 08:30:00|13.15|11.75|13|11.6|13.16|11.76|12.98|11.58|0
1657701300000|2022-07-13 08:35:00|12.99|11.59|12.89|11.49|13.01|11.61|12.89|11.49|0
1657701600000|2022-07-13 08:40:00|12.9|11.5|13.01|11.61|13.02|11.62|12.9|11.5|0
1657701900000|2022-07-13 08:45:00|13|11.6|12.85|11.45|13.02|11.62|12.81|11.41|0
1657702200000|2022-07-13 08:50:00|12.87|11.47|12.81|11.41|12.88|11.48|12.8|11.4|0
1657702500000|2022-07-13 08:55:00|12.82|11.42|12.69|11.29|12.84|11.44|12.66|11.26|0
1657702800000|2022-07-13 09:00:00|12.71|11.31|12.7|11.3|12.79|11.39|12.67|11.27|0
1657703100000|2022-07-13 09:05:00|12.71|11.31|12.78|11.38|12.82|11.42|12.71|11.31|0
1657703400000|2022-07-13 09:10:00|12.79|11.39|12.81|11.41|12.85|11.45|12.74|11.34|0
1657703700000|2022-07-13 09:15:00|12.79|11.39|12.82|11.42|12.85|11.45|12.74|11.34|0
1657704000000|2022-07-13 09:20:00|12.83|11.43|12.82|11.42|12.83|11.43|12.73|11.33|0
1657704300000|2022-07-13 09:25:00|12.83|11.43|12.69|11.29|12.84|11.44|12.69|11.29|0
1657704600000|2022-07-13 09:30:00|12.7|11.3|12.72|11.32|12.77|11.37|12.69|11.29|0
1657704900000|2022-07-13 09:35:00|12.71|11.31|12.75|11.35|12.78|11.38|12.7|11.3|0
1657705200000|2022-07-13 09:40:00|12.76|11.36|12.88|11.48|12.9|11.5|12.74|11.34|0
1657705500000|2022-07-13 09:45:00|12.87|11.47|12.85|11.45|12.89|11.49|12.82|11.42|0
1657705800000|2022-07-13 09:50:00|12.84|11.44|12.83|11.43|12.92|11.52|12.81|11.41|0
1657706100000|2022-07-13 09:55:00|12.85|11.45|12.88|11.48|12.88|11.48|12.83|11.43|0
1657706400000|2022-07-13 10:00:00|12.89|11.49|12.9|11.5|12.95|11.55|12.84|11.44|0
1657706700000|2022-07-13 10:05:00|12.89|11.49|12.9|11.5|12.91|11.51|12.87|11.47|0
1657707000000|2022-07-13 10:10:00|12.91|11.51|12.91|11.51|12.95|11.55|12.88|11.48|0
1657707300000|2022-07-13 10:15:00|12.9|11.5|12.9|11.5|12.9|11.5|12.85|11.45|0
1657707600000|2022-07-13 10:20:00|12.89|11.49|12.9|11.5|12.92|11.52|12.86|11.46|0
1657707900000|2022-07-13 10:25:00|12.91|11.51|12.97|11.57|13.01|11.61|12.9|11.5|0
1657708200000|2022-07-13 10:30:00|12.98|11.58|13.01|11.61|13.05|11.65|12.98|11.58|0
1657708500000|2022-07-13 10:35:00|13|11.6|13|11.6|13.14|11.74|12.98|11.58|0
1657708800000|2022-07-13 10:40:00|13.01|11.61|12.91|11.51|13.01|11.61|12.9|11.5|0
1657709100000|2022-07-13 10:45:00|12.92|11.52|12.95|11.55|12.95|11.55|12.88|11.48|0
1657709400000|2022-07-13 10:50:00|12.94|11.54|12.98|11.58|12.98|11.58|12.9|11.5|0
1657709700000|2022-07-13 10:55:00|13|11.6|12.9|11.5|13.02|11.62|12.9|11.5|0
1657710000000|2022-07-13 11:00:00|12.89|11.49|12.93|11.53|12.99|11.59|12.89|11.49|0
1657710300000|2022-07-13 11:05:00|12.94|11.54|12.86|11.46|12.99|11.59|12.85|11.45|0
1657710600000|2022-07-13 11:10:00|12.88|11.48|12.75|11.35|12.88|11.48|12.7|11.3|0
1657710900000|2022-07-13 11:15:00|12.76|11.36|12.78|11.38|12.8|11.4|12.73|11.33|0
1657711200000|2022-07-13 11:20:00|12.79|11.39|12.98|11.58|12.98|11.58|12.76|11.36|0
1657711500000|2022-07-13 11:25:00|12.96|11.56|12.95|11.55|12.99|11.59|12.88|11.48|0
1657711800000|2022-07-13 11:30:00|12.96|11.56|12.89|11.49|13.01|11.61|12.87|11.47|0
1657712100000|2022-07-13 11:35:00|12.87|11.47|12.84|11.44|12.92|11.52|12.84|11.44|0
1657712400000|2022-07-13 11:40:00|12.83|11.43|12.72|11.32|12.83|11.43|12.68|11.28|0
1657712700000|2022-07-13 11:45:00|12.71|11.31|12.66|11.26|12.73|11.33|12.62|11.22|0
1657713000000|2022-07-13 11:50:00|12.65|11.25|12.78|11.38|13.09|11.69|12.65|11.25|0
1657713300000|2022-07-13 11:55:00|12.79|11.39|12.77|11.37|12.82|11.42|12.7|11.3|0
1657713600000|2022-07-13 12:00:00|12.78|11.38|12.58|11.18|12.84|11.44|12.45|11.05|0
1657713900000|2022-07-13 12:05:00|12.57|11.17|12.62|11.22|12.63|11.23|12.57|11.17|0
1657714200000|2022-07-13 12:10:00|12.64|11.24|12.72|11.32|12.79|11.39|12.62|11.22|0
1657714500000|2022-07-13 12:15:00|12.71|11.31|12.79|11.39|12.86|11.46|12.68|11.28|0
1657714800000|2022-07-13 12:20:00|12.76|11.36|12.71|11.31|12.76|11.36|12.63|11.23|0
1657715100000|2022-07-13 12:25:00|12.69|11.29|11.81|10.41|12.8|11.4|11.37|9.97|0
1657715400000|2022-07-13 12:30:00|11.91|10.51|15.44|13.97|16.65|15.07|11.91|10.51|0
1657715700000|2022-07-13 12:35:00|15.49|14.01|15.6|14.12|15.8|14.29|15.22|13.77|0
1657716000000|2022-07-13 12:40:00|15.59|14.1|15.74|14.24|16.03|14.5|15.38|13.91|0
1657716300000|2022-07-13 12:45:00|15.72|14.23|16.09|14.56|16.62|15.03|15.37|13.91|0
1657716600000|2022-07-13 12:50:00|16.12|14.59|16.03|14.5|16.34|14.78|15.95|14.43|0
1657716900000|2022-07-13 12:55:00|16.01|14.49|15.74|14.24|16.3|14.75|15.69|14.2|0
1657717200000|2022-07-13 13:00:00|15.83|14.32|15.37|13.91|16.13|14.6|15.37|13.91|0
1657717500000|2022-07-13 13:05:00|15.39|13.92|15.54|14.06|15.91|14.4|15.37|13.91|0
1657717800000|2022-07-13 13:10:00|15.52|14.04|15.79|14.29|15.81|14.3|15.36|13.89|0
1657718100000|2022-07-13 13:15:00|15.81|14.3|16.25|14.7|16.31|14.76|15.61|14.13|0
1657718400000|2022-07-13 13:20:00|16.23|14.69|16.4|14.84|16.56|14.98|16.1|14.57|0
1657718700000|2022-07-13 13:25:00|16.38|14.82|16.44|14.88|16.6|15.02|16.29|14.74|0
1657719000000|2022-07-13 13:30:00|16.48|14.91|15.94|14.42|16.71|15.12|15.73|14.23|0
1657719300000|2022-07-13 13:35:00|15.87|14.36|14.86|13.45|16.29|14.74|14.86|13.45|0
1657719600000|2022-07-13 13:40:00|14.88|13.46|15.47|13.99|15.51|14.03|14.86|13.45|0
1657719900000|2022-07-13 13:45:00|15.37|13.91|14.65|13.25|15.96|14.44|14.65|13.25|0
1657720200000|2022-07-13 13:50:00|14.63|13.23|14.74|13.34|15.04|13.61|14.62|13.22|0
1657720500000|2022-07-13 13:55:00|14.73|13.32|14.72|13.32|15.13|13.69|14.55|13.15|0
1657720800000|2022-07-13 14:00:00|14.77|13.36|14.98|13.55|15.52|14.04|14.63|13.23|0
1657721100000|2022-07-13 14:05:00|14.99|13.57|15.43|13.96|15.58|14.1|14.78|13.37|0
1657721400000|2022-07-13 14:10:00|15.46|13.99|15.24|13.79|15.58|14.09|14.96|13.54|0
1657721700000|2022-07-13 14:15:00|15.25|13.8|15.92|14.41|15.94|14.42|15.19|13.75|0
1657722000000|2022-07-13 14:20:00|15.97|14.45|15.47|13.99|16.14|14.6|15.03|13.6|0
1657722300000|2022-07-13 14:25:00|15.44|13.97|14.61|13.21|15.51|14.03|14.61|13.21|0
1657722600000|2022-07-13 14:30:00|14.69|13.29|14|12.6|14.82|13.41|13.82|12.42|0
1657722900000|2022-07-13 14:35:00|13.92|12.52|14.33|12.93|15.1|13.66|13.69|12.29|0
1657723200000|2022-07-13 14:40:00|14.36|12.96|13.59|12.19|14.41|13.01|13.59|12.19|0
1657723500000|2022-07-13 14:45:00|13.55|12.15|13.41|12.01|13.69|12.29|13.27|11.87|0
1657723800000|2022-07-13 14:50:00|13.37|11.97|13.48|12.08|13.98|12.58|13.05|11.65|0
1657724100000|2022-07-13 14:55:00|13.47|12.07|13.34|11.94|13.48|12.08|13.16|11.76|0
1657724400000|2022-07-13 15:00:00|13.33|11.93|13.39|11.99|13.55|12.15|13.22|11.82|0
1657724700000|2022-07-13 15:05:00|13.35|11.95|13.31|11.91|13.35|11.95|12.71|11.31|0
1657725000000|2022-07-13 15:10:00|13.32|11.92|13.17|11.77|13.34|11.94|13.08|11.68|0
1657725300000|2022-07-13 15:15:00|13.15|11.75|13.5|12.1|13.56|12.16|13.13|11.73|0
1657725600000|2022-07-13 15:20:00|13.46|12.06|13.59|12.19|13.59|12.19|13.32|11.92|0
1657725900000|2022-07-13 15:25:00|13.6|12.2|13.84|12.44|14.29|12.89|13.6|12.2|0
1657726200000|2022-07-13 15:30:00|13.86|12.46|13.95|12.55|13.95|12.55|13.63|12.23|0
1657726500000|2022-07-13 15:35:00|13.96|12.56|13.96|12.56|14.03|12.63|13.87|12.47|0
1657726800000|2022-07-13 15:40:00|13.98|12.58|14.09|12.69|14.13|12.73|13.86|12.46|0
1657727100000|2022-07-13 15:45:00|14.16|12.76|13.95|12.55|14.27|12.87|13.94|12.54|0
1657727400000|2022-07-13 15:50:00|13.93|12.53|13.78|12.38|13.96|12.56|13.51|12.11|0
1657727700000|2022-07-13 15:55:00|13.79|12.39|13.85|12.45|13.87|12.47|13.68|12.28|0
1657728000000|2022-07-13 16:00:00|13.83|12.43|13.52|12.12|13.94|12.54|13.51|12.11|0
1657728300000|2022-07-13 16:05:00|13.54|12.14|13.42|12.02|13.6|12.2|13.32|11.92|0
1657728600000|2022-07-13 16:10:00|13.43|12.03|13.97|12.57|14.02|12.62|13.43|12.03|0
1657728900000|2022-07-13 16:15:00|13.99|12.59|13.86|12.46|14.07|12.67|13.86|12.46|0
1657729200000|2022-07-13 16:20:00|13.85|12.45|13.68|12.28|14.01|12.61|13.66|12.26|0
1657729500000|2022-07-13 16:25:00|13.7|12.3|13.53|12.13|13.77|12.37|13.49|12.09|0
1657729800000|2022-07-13 16:30:00|13.52|12.12|13.39|11.99|13.64|12.24|13.31|11.91|0
1657730100000|2022-07-13 16:35:00|13.43|12.03|13.04|11.64|13.68|12.28|13.04|11.64|0
1657730400000|2022-07-13 16:40:00|13.02|11.62|13.16|11.76|13.27|11.87|13.02|11.62|0
1657730700000|2022-07-13 16:45:00|13.17|11.77|13.11|11.71|13.28|11.88|13.06|11.66|0
1657731000000|2022-07-13 16:50:00|13.12|11.72|12.92|11.52|13.22|11.82|12.89|11.49|0
1657731300000|2022-07-13 16:55:00|12.88|11.48|12.79|11.39|13.04|11.64|12.79|11.39|0
1657731600000|2022-07-13 17:00:00|12.77|11.37|12.49|11.09|12.96|11.56|12.34|10.94|0
1657731900000|2022-07-13 17:05:00|12.46|11.06|12.65|11.25|12.75|11.35|12.35|10.95|0
1657732200000|2022-07-13 17:10:00|12.68|11.28|12.96|11.56|13.1|11.7|12.49|11.09|0
1657732500000|2022-07-13 17:15:00|12.94|11.54|13.54|12.14|13.63|12.23|12.94|11.54|0
1657732800000|2022-07-13 17:20:00|13.53|12.13|13.36|11.96|13.64|12.24|13.36|11.96|0
1657733100000|2022-07-13 17:25:00|13.38|11.98|13.37|11.97|13.58|12.18|13.36|11.96|0
1657733400000|2022-07-13 17:30:00|13.38|11.98|13.53|12.13|13.66|12.26|13.38|11.98|0
1657733700000|2022-07-13 17:35:00|13.54|12.14|13.74|12.34|13.76|12.36|13.51|12.11|0
1657734000000|2022-07-13 17:40:00|13.75|12.35|13.45|12.05|13.75|12.35|13.4|12|0
1657734300000|2022-07-13 17:45:00|13.41|12.01|13.26|11.86|13.5|12.1|13.22|11.82|0
1657734600000|2022-07-13 17:50:00|13.25|11.85|13.42|12.02|13.42|12.02|13.19|11.79|0
1657734900000|2022-07-13 17:55:00|13.46|12.06|13.3|11.9|13.5|12.1|13.26|11.86|0
1657735200000|2022-07-13 18:00:00|13.31|11.91|14.44|13.04|14.44|13.04|13.31|11.91|0
1657735500000|2022-07-13 18:05:00|14.46|13.06|14.01|12.61|14.46|13.06|13.23|11.83|0
1657735800000|2022-07-13 18:10:00|13.99|12.59|13.6|12.2|14.03|12.63|13.59|12.19|0
1657736100000|2022-07-13 18:15:00|13.61|12.21|13.57|12.17|13.94|12.54|13.56|12.16|0
1657736400000|2022-07-13 18:20:00|13.6|12.2|13.4|12|13.78|12.38|13.32|11.92|0
1657736700000|2022-07-13 18:25:00|13.36|11.96|12.81|11.41|13.58|12.18|12.8|11.4|0
1657737000000|2022-07-13 18:30:00|12.8|11.4|12.53|11.13|12.82|11.42|12.5|11.1|0
1657737300000|2022-07-13 18:35:00|12.5|11.1|12.45|11.05|12.67|11.27|12.42|11.02|0
1657737600000|2022-07-13 18:40:00|12.43|11.03|12.36|10.96|12.48|11.08|12.09|10.69|0
1657737900000|2022-07-13 18:45:00|12.31|10.91|12.8|11.4|12.8|11.4|12.18|10.78|0
1657738200000|2022-07-13 18:50:00|12.79|11.39|12.86|11.46|12.87|11.47|12.58|11.18|0
1657738500000|2022-07-13 18:55:00|12.87|11.47|12.47|11.07|13.08|11.68|12.45|11.05|0
1657738800000|2022-07-13 19:00:00|12.46|11.06|12.5|11.1|12.72|11.32|12.41|11.01|0
1657739100000|2022-07-13 19:05:00|12.51|11.11|12.91|11.51|13.07|11.67|12.5|11.1|0
1657739400000|2022-07-13 19:10:00|12.94|11.54|12.7|11.3|12.96|11.56|12.64|11.24|0
1657739700000|2022-07-13 19:15:00|12.71|11.31|12.63|11.23|12.83|11.43|12.61|11.21|0
1657740000000|2022-07-13 19:20:00|12.62|11.22|12.73|11.33|12.82|11.42|12.57|11.17|0
1657740300000|2022-07-13 19:25:00|12.74|11.34|12.97|11.57|12.99|11.59|12.74|11.34|0
1657740600000|2022-07-13 19:30:00|12.99|11.59|13.05|11.65|13.38|11.98|12.73|11.33|0
1657740900000|2022-07-13 19:35:00|13.07|11.67|12.79|11.39|13.1|11.7|12.76|11.36|0
1657741200000|2022-07-13 19:40:00|12.81|11.41|13.1|11.7|13.14|11.74|12.81|11.41|0
1657741500000|2022-07-13 19:45:00|13.11|11.71|13.07|11.67|13.23|11.83|13.01|11.61|0
1657741800000|2022-07-13 19:50:00|13.15|11.75|13.02|11.62|13.31|11.91|12.95|11.55|0
1657742100000|2022-07-13 19:55:00|13.03|11.63|13.3|11.9|13.33|11.93|12.86|11.46|0
1657742400000|2022-07-13 20:00:00|13.34|11.94|13.33|11.93|13.43|12.03|13.27|11.87|0
1657742700000|2022-07-13 20:05:00|13.34|11.94|13.42|12.02|13.46|12.06|13.31|11.91|0
1657743000000|2022-07-13 20:10:00|13.4|12|13.57|12.17|13.57|12.17|13.35|11.95|0
1657743300000|2022-07-13 20:15:00|13.64|12.04|13.76|12.16|13.76|12.16|13.62|12.02|0
1657743600000|2022-07-13 20:20:00|13.77|12.17|13.75|12.15|13.79|12.19|13.73|12.13|0
1657743900000|2022-07-13 20:25:00|13.77|12.17|13.71|12.11|13.81|12.21|13.71|12.11|0
1657744200000|2022-07-13 20:30:00|13.72|12.12|13.71|12.11|13.72|12.12|13.68|12.08|0
1657744500000|2022-07-13 20:35:00|13.69|12.09|13.74|12.14|13.79|12.19|13.69|12.09|0
1657744800000|2022-07-13 20:40:00|13.75|12.15|13.79|12.19|13.79|12.19|13.72|12.12|0
1657745100000|2022-07-13 20:45:00|13.78|12.18|13.82|12.22|13.84|12.24|13.77|12.17|0
1657745400000|2022-07-13 20:50:00|13.8|12.2|13.75|12.15|13.84|12.24|13.74|12.14|0
1657745700000|2022-07-13 20:55:00|13.76|12.16|13.68|12.08|13.79|12.19|13.18|11.58|0
1657746000000|2022-07-13 21:00:00|13.7|12.1|13.7|12.1|13.71|12.11|13.7|12.1|0
1657746600000|2022-07-13 21:10:00|13.71|12.11|13.73|12.13|13.75|12.15|13.7|12.1|0
1657746900000|2022-07-13 21:15:00|13.75|12.15|13.74|12.14|13.75|12.15|13.73|12.13|0
1657747200000|2022-07-13 21:20:00|13.73|12.13|13.74|12.14|13.74|12.14|13.72|12.12|0
1657747500000|2022-07-13 21:25:00|13.72|12.12|13.72|12.12|13.73|12.13|13.72|12.12|0
1657747800000|2022-07-13 21:30:00|13.71|12.11|13.73|12.13|13.73|12.13|13.71|12.11|0
1657748100000|2022-07-13 21:35:00|13.72|12.12|13.72|12.12|13.72|12.12|13.72|12.12|0
1657748400000|2022-07-13 21:40:00|13.71|12.11|13.71|12.11|13.71|12.11|13.71|12.11|0
1657748700000|2022-07-13 21:45:00|13.7|12.1|13.71|12.11|13.72|12.12|13.7|12.1|0
1657749000000|2022-07-13 21:50:00|13.72|12.12|13.71|12.11|13.72|12.12|13.71|12.11|0
1657749300000|2022-07-13 21:55:00|13.72|12.12|13.72|12.12|13.73|12.13|13.71|12.11|0
1657749600000|2022-07-13 22:00:00|13.75|12.15|13.75|12.15|13.83|12.23|13.68|12.08|0
1657749900000|2022-07-13 22:05:00|13.77|12.17|13.91|12.31|13.93|12.33|13.77|12.17|0
1657750200000|2022-07-13 22:10:00|13.92|12.32|13.85|12.25|13.92|12.32|13.84|12.24|0
1657750500000|2022-07-13 22:15:00|13.84|12.24|13.81|12.21|13.85|12.25|13.78|12.18|0
1657750800000|2022-07-13 22:20:00|13.8|12.2|13.82|12.22|13.86|12.26|13.79|12.19|0
1657751100000|2022-07-13 22:25:00|13.81|12.21|13.82|12.22|13.92|12.32|13.81|12.21|0
1657751400000|2022-07-13 22:30:00|13.84|12.24|14.04|12.44|14.04|12.44|13.82|12.22|0
1657751700000|2022-07-13 22:35:00|14.03|12.43|14.25|12.65|14.26|12.66|14.03|12.43|0
1657752000000|2022-07-13 22:40:00|14.22|12.62|14.27|12.67|14.27|12.67|14.16|12.56|0
1657752300000|2022-07-13 22:45:00|14.26|12.66|14.25|12.65|14.35|12.75|14.18|12.58|0
1657752600000|2022-07-13 22:50:00|14.23|12.63|14.19|12.59|14.25|12.65|14.11|12.51|0
1657752900000|2022-07-13 22:55:00|14.18|12.58|14.18|12.58|14.21|12.61|14.15|12.55|0
1657753200000|2022-07-13 23:00:00|14.19|12.59|14.08|12.48|14.2|12.6|14.02|12.42|0
1657753500000|2022-07-13 23:05:00|14.1|12.5|14.08|12.48|14.15|12.55|14.08|12.48|0
1657753800000|2022-07-13 23:10:00|14.09|12.49|14.36|12.76|14.37|12.77|14.09|12.49|0
1657754100000|2022-07-13 23:15:00|14.37|12.77|14.42|12.82|14.42|12.82|14.33|12.73|0
1657754400000|2022-07-13 23:20:00|14.41|12.81|14.29|12.69|14.42|12.82|14.27|12.67|0
1657754700000|2022-07-13 23:25:00|14.27|12.67|14.36|12.76|14.38|12.78|14.27|12.67|0
1657755000000|2022-07-13 23:30:00|14.38|12.78|14.32|12.72|14.38|12.78|14.26|12.66|0
1657755300000|2022-07-13 23:35:00|14.31|12.71|14.63|13.03|14.63|13.03|14.31|12.71|0
1657755600000|2022-07-13 23:40:00|14.62|13.02|14.62|13.02|14.74|13.14|14.61|13.01|0
1657755900000|2022-07-13 23:45:00|14.63|13.03|14.64|13.04|14.71|13.11|14.61|13.01|0
1657756200000|2022-07-13 23:50:00|14.63|13.03|14.56|12.96|14.65|13.05|14.5|12.9|0
1657756500000|2022-07-13 23:55:00|14.55|12.95|14.54|12.94|14.56|12.96|14.5|12.9|0
1657756800000|2022-07-14 00:00:00|14.56|12.96|14.34|12.74|14.72|13.12|14.33|12.73|0
1657757100000|2022-07-14 00:05:00|14.31|12.71|14.31|12.71|14.38|12.78|14.29|12.69|0
1657757400000|2022-07-14 00:10:00|14.3|12.7|14.28|12.68|14.38|12.78|14.27|12.67|0
1657757700000|2022-07-14 00:15:00|14.31|12.71|14.12|12.52|14.31|12.71|14.09|12.49|0
1657758000000|2022-07-14 00:20:00|14.1|12.5|14.17|12.57|14.19|12.59|14.04|12.44|0
1657758300000|2022-07-14 00:25:00|14.16|12.56|14.19|12.59|14.24|12.64|14.12|12.52|0
1657758600000|2022-07-14 00:30:00|14.2|12.6|14.18|12.58|14.21|12.61|14.09|12.49|0
1657758900000|2022-07-14 00:35:00|14.17|12.57|14.18|12.58|14.26|12.66|14.14|12.54|0
1657759200000|2022-07-14 00:40:00|14.17|12.57|14.15|12.55|14.18|12.58|14.09|12.49|0
1657759500000|2022-07-14 00:45:00|14.17|12.57|14.18|12.58|14.26|12.66|14.17|12.57|0
1657759800000|2022-07-14 00:50:00|14.17|12.57|14.12|12.52|14.19|12.59|14.07|12.47|0
1657760100000|2022-07-14 00:55:00|14.1|12.5|14.15|12.55|14.15|12.55|14.06|12.46|0
1657760400000|2022-07-14 01:00:00|14.14|12.54|14.07|12.47|14.2|12.6|14.07|12.47|0
1657760700000|2022-07-14 01:05:00|14.08|12.48|14.08|12.48|14.16|12.56|14.08|12.48|0
1657761000000|2022-07-14 01:10:00|14.07|12.47|14.04|12.44|14.11|12.51|13.99|12.39|0
1657761300000|2022-07-14 01:15:00|14.01|12.41|13.93|12.33|14.03|12.43|13.88|12.28|0
1657761600000|2022-07-14 01:20:00|13.92|12.32|13.84|12.24|13.95|12.35|13.79|12.19|0
1657761900000|2022-07-14 01:25:00|13.86|12.26|13.87|12.27|13.88|12.28|13.82|12.22|0
1657762200000|2022-07-14 01:30:00|13.85|12.25|13.89|12.29|13.96|12.36|13.83|12.23|0
1657762500000|2022-07-14 01:35:00|13.9|12.3|13.86|12.26|13.96|12.36|13.83|12.23|0
1657762800000|2022-07-14 01:40:00|13.87|12.27|13.9|12.3|13.95|12.35|13.87|12.27|0
1657763100000|2022-07-14 01:45:00|13.89|12.29|13.99|12.39|13.99|12.39|13.87|12.27|0
1657763400000|2022-07-14 01:50:00|13.98|12.38|13.96|12.36|14.07|12.47|13.95|12.35|0
1657763700000|2022-07-14 01:55:00|13.97|12.37|13.77|12.17|13.97|12.37|13.66|12.06|0
1657764000000|2022-07-14 02:00:00|13.74|12.14|13.75|12.15|13.79|12.19|13.7|12.1|0
1657764300000|2022-07-14 02:05:00|13.74|12.14|13.71|12.11|13.77|12.17|13.66|12.06|0
1657764600000|2022-07-14 02:10:00|13.72|12.12|13.72|12.12|13.75|12.15|13.66|12.06|0
1657764900000|2022-07-14 02:15:00|13.74|12.14|13.79|12.19|13.81|12.21|13.71|12.11|0
1657765200000|2022-07-14 02:20:00|13.77|12.17|13.67|12.07|13.78|12.18|13.66|12.06|0
1657765500000|2022-07-14 02:25:00|13.66|12.06|13.68|12.08|13.71|12.11|13.64|12.04|0
1657765800000|2022-07-14 02:30:00|13.69|12.09|13.58|11.98|13.71|12.11|13.53|11.93|0
1657766100000|2022-07-14 02:35:00|13.57|11.97|13.44|11.84|13.57|11.97|13.41|11.81|0
1657766400000|2022-07-14 02:40:00|13.46|11.86|13.49|11.89|13.53|11.93|13.39|11.79|0
1657766700000|2022-07-14 02:45:00|13.48|11.88|13.55|11.95|13.59|11.99|13.47|11.87|0
1657767000000|2022-07-14 02:50:00|13.54|11.94|13.61|12.01|13.61|12.01|13.51|11.91|0
1657767300000|2022-07-14 02:55:00|13.6|12|13.56|11.96|13.6|12|13.53|11.93|0
1657767600000|2022-07-14 03:00:00|13.55|11.95|13.44|11.84|13.56|11.96|13.44|11.84|0
1657767900000|2022-07-14 03:05:00|13.46|11.86|13.4|11.8|13.48|11.88|13.34|11.74|0
1657768200000|2022-07-14 03:10:00|13.39|11.79|13.41|11.81|13.48|11.88|13.37|11.77|0
1657768500000|2022-07-14 03:15:00|13.4|11.8|13.45|11.85|13.45|11.85|13.4|11.8|0
1657768800000|2022-07-14 03:20:00|13.44|11.84|13.34|11.74|13.44|11.84|13.28|11.68|0
1657769100000|2022-07-14 03:25:00|13.33|11.73|13.24|11.64|13.34|11.74|13.18|11.58|0
1657769400000|2022-07-14 03:30:00|13.22|11.62|13.25|11.65|13.3|11.7|13.21|11.61|0
1657769700000|2022-07-14 03:35:00|13.24|11.64|13.3|11.7|13.31|11.71|13.2|11.6|0
1657770000000|2022-07-14 03:40:00|13.29|11.69|13.22|11.62|13.33|11.73|13.14|11.54|0
1657770300000|2022-07-14 03:45:00|13.21|11.61|13.31|11.71|13.31|11.71|13.18|11.58|0
1657770600000|2022-07-14 03:50:00|13.29|11.69|13.33|11.73|13.34|11.74|13.27|11.67|0
1657770900000|2022-07-14 03:55:00|13.35|11.75|13.33|11.73|13.38|11.78|13.31|11.71|0
1657771200000|2022-07-14 04:00:00|13.31|11.71|13.29|11.69|13.31|11.71|13.24|11.64|0
1657771500000|2022-07-14 04:05:00|13.31|11.71|13.39|11.79|13.41|11.81|13.29|11.69|0
1657771800000|2022-07-14 04:10:00|13.37|11.77|13.42|11.82|13.43|11.83|13.35|11.75|0
1657772100000|2022-07-14 04:15:00|13.41|11.81|13.35|11.75|13.41|11.81|13.31|11.71|0
1657772400000|2022-07-14 04:20:00|13.36|11.76|13.37|11.77|13.41|11.81|13.36|11.76|0
1657772700000|2022-07-14 04:25:00|13.36|11.76|13.32|11.72|13.38|11.78|13.29|11.69|0
1657773000000|2022-07-14 04:30:00|13.31|11.71|13.25|11.65|13.32|11.72|13.24|11.64|0
1657773300000|2022-07-14 04:35:00|13.23|11.63|13.25|11.65|13.27|11.67|13.21|11.61|0
1657773600000|2022-07-14 04:40:00|13.24|11.64|13.24|11.64|13.25|11.65|13.23|11.63|0
1657773900000|2022-07-14 04:45:00|13.23|11.63|13.2|11.6|13.25|11.65|13.15|11.55|0
1657774200000|2022-07-14 04:50:00|13.19|11.59|13.26|11.66|13.28|11.68|13.18|11.58|0
1657774500000|2022-07-14 04:55:00|13.25|11.65|13.26|11.66|13.28|11.68|13.22|11.62|0
1657774800000|2022-07-14 05:00:00|13.24|11.64|13.18|11.58|13.3|11.7|13.16|11.56|0
1657775100000|2022-07-14 05:05:00|13.17|11.57|13.22|11.62|13.23|11.63|13.13|11.53|0
1657775400000|2022-07-14 05:10:00|13.23|11.63|13.2|11.6|13.26|11.66|13.19|11.59|0
1657775700000|2022-07-14 05:15:00|13.22|11.62|13.24|11.64|13.26|11.66|13.15|11.55|0
1657776000000|2022-07-14 05:20:00|13.25|11.65|13.37|11.77|13.4|11.8|13.24|11.64|0
1657776300000|2022-07-14 05:25:00|13.39|11.79|13.37|11.77|13.44|11.84|13.35|11.75|0
1657776600000|2022-07-14 05:30:00|13.36|11.76|13.34|11.74|13.41|11.81|13.32|11.72|0
1657776900000|2022-07-14 05:35:00|13.35|11.75|13.48|11.88|13.48|11.88|13.33|11.73|0
1657777200000|2022-07-14 05:40:00|13.47|11.87|13.67|12.07|13.67|12.07|13.47|11.87|0
1657777500000|2022-07-14 05:45:00|13.68|12.08|13.66|12.06|13.72|12.12|13.63|12.03|0
1657777800000|2022-07-14 05:50:00|13.65|12.05|13.72|12.12|13.76|12.16|13.63|12.03|0
1657778100000|2022-07-14 05:55:00|13.71|12.11|13.71|12.11|13.76|12.16|13.65|12.05|0
1657778400000|2022-07-14 06:00:00|13.69|12.09|13.99|12.39|14.02|12.42|13.65|12.05|0
1657778700000|2022-07-14 06:05:00|14|12.4|13.76|12.16|14.01|12.41|13.73|12.13|0
1657779000000|2022-07-14 06:10:00|13.75|12.15|13.72|12.12|13.8|12.2|13.66|12.06|0
1657779300000|2022-07-14 06:15:00|13.74|12.14|13.96|12.36|13.97|12.37|13.74|12.14|0
1657779600000|2022-07-14 06:20:00|13.95|12.35|14.14|12.54|14.28|12.68|13.77|12.17|0
1657779900000|2022-07-14 06:25:00|14.12|12.52|14.09|12.49|14.19|12.59|14.02|12.42|0
1657780200000|2022-07-14 06:30:00|14.13|12.53|14.25|12.65|14.32|12.72|14.08|12.48|0
1657780500000|2022-07-14 06:35:00|14.26|12.66|14.28|12.68|14.33|12.73|14.22|12.62|0
1657780800000|2022-07-14 06:40:00|14.29|12.69|14.21|12.61|14.31|12.71|14.18|12.58|0
1657781100000|2022-07-14 06:45:00|14.22|12.62|13.88|12.28|14.22|12.62|13.85|12.25|0
1657781400000|2022-07-14 06:50:00|13.89|12.29|13.96|12.36|13.96|12.36|13.85|12.25|0
1657781700000|2022-07-14 06:55:00|13.97|12.37|13.97|12.37|14.02|12.42|13.87|12.27|0
1657782000000|2022-07-14 07:00:00|13.95|12.35|14.03|12.43|14.04|12.44|13.77|12.17|0
1657782300000|2022-07-14 07:05:00|13.96|12.56|14.35|12.95|14.37|12.97|13.94|12.54|0
1657782600000|2022-07-14 07:10:00|14.37|12.97|14.25|12.85|14.42|13.02|13.97|12.57|0
1657782900000|2022-07-14 07:15:00|14.26|12.86|13.94|12.54|14.3|12.9|13.82|12.42|0
1657783200000|2022-07-14 07:20:00|13.93|12.53|13.87|12.47|14.27|12.87|13.81|12.41|0
1657783500000|2022-07-14 07:25:00|13.88|12.48|13.86|12.46|13.97|12.57|13.78|12.38|0
1657783800000|2022-07-14 07:30:00|13.88|12.48|14.07|12.67|14.12|12.72|13.79|12.39|0
1657784100000|2022-07-14 07:35:00|14.05|12.65|14.05|12.65|14.08|12.68|13.78|12.38|0
1657784400000|2022-07-14 07:40:00|14.06|12.66|14|12.6|14.19|12.79|13.87|12.47|0
1657784700000|2022-07-14 07:45:00|14.01|12.61|14.27|12.87|14.27|12.87|14|12.6|0
1657785000000|2022-07-14 07:50:00|14.26|12.86|14.38|12.98|14.44|13.04|14.21|12.81|0
1657785300000|2022-07-14 07:55:00|14.37|12.97|14.44|13.04|14.49|13.09|14.32|12.92|0
1657785600000|2022-07-14 08:00:00|14.43|13.03|14.21|12.81|14.61|13.21|14.15|12.75|0
1657785900000|2022-07-14 08:05:00|14.18|12.78|14.23|12.83|14.38|12.98|14.18|12.78|0
1657786200000|2022-07-14 08:10:00|14.21|12.81|14.26|12.86|14.35|12.95|14.19|12.79|0
1657786500000|2022-07-14 08:15:00|14.24|12.84|14.31|12.91|14.44|13.04|14.19|12.79|0
1657786800000|2022-07-14 08:20:00|14.3|12.9|14.75|13.35|14.75|13.35|14.3|12.9|0
1657787100000|2022-07-14 08:25:00|14.76|13.34|14.7|13.3|14.8|13.39|14.64|13.24|0
1657787400000|2022-07-14 08:30:00|14.75|13.34|14.9|13.48|14.95|13.53|14.75|13.34|0
1657787700000|2022-07-14 08:35:00|14.88|13.47|14.81|13.4|15.03|13.6|14.01|12.61|0
1657788000000|2022-07-14 08:40:00|14.83|13.42|15.17|13.72|15.18|13.74|14.78|13.37|0
1657788300000|2022-07-14 08:45:00|15.21|13.76|15.19|13.74|15.22|13.77|14.74|13.34|0
1657788600000|2022-07-14 08:50:00|15.21|13.76|15.29|13.84|15.37|13.91|15.13|13.69|0
1657788900000|2022-07-14 08:55:00|15.31|13.85|15.22|13.77|15.41|13.95|14.97|13.54|0
1657789200000|2022-07-14 09:00:00|15.2|13.76|15.08|13.65|15.28|13.82|15.08|13.65|0
1657789500000|2022-07-14 09:05:00|15.07|13.64|15.01|13.58|15.17|13.73|15.01|13.58|0
1657789800000|2022-07-14 09:10:00|15|13.57|15.08|13.64|15.12|13.68|14.93|13.51|0
1657790100000|2022-07-14 09:15:00|15.06|13.63|15.16|13.71|15.25|13.8|15.03|13.6|0
1657790400000|2022-07-14 09:20:00|15.17|13.72|15.27|13.82|15.32|13.87|15.05|13.61|0
1657790700000|2022-07-14 09:25:00|15.28|13.76|15.12|13.68|15.28|13.79|15|13.57|0
1657791000000|2022-07-14 09:30:00|15.13|13.69|15.19|13.74|15.2|13.75|14.96|13.53|0
1657791300000|2022-07-14 09:35:00|15.17|13.73|15.03|13.6|15.25|13.8|15.03|13.6|0
1657791600000|2022-07-14 09:40:00|15.02|13.59|14.82|13.41|15.07|13.64|14.77|13.36|0
1657791900000|2022-07-14 09:45:00|14.83|13.42|14.76|13.35|14.85|13.43|14.76|13.35|0
1657792200000|2022-07-14 09:50:00|14.77|13.37|14.63|13.23|14.92|13.5|14.63|13.23|0
1657792500000|2022-07-14 09:55:00|14.64|13.24|14.65|13.25|15.05|13.62|14.59|13.19|0
1657792800000|2022-07-14 10:00:00|14.66|13.26|14.82|13.41|14.83|13.42|14.65|13.25|0
1657793100000|2022-07-14 10:05:00|14.79|13.39|14.82|13.41|14.82|13.41|14.66|13.26|0
1657793400000|2022-07-14 10:10:00|14.84|13.42|14.97|13.54|15.03|13.59|14.78|13.37|0
1657793700000|2022-07-14 10:15:00|14.98|13.55|14.97|13.55|15.04|13.61|14.85|13.43|0
1657794000000|2022-07-14 10:20:00|14.98|13.57|15.01|13.58|15.05|13.62|14.82|13.41|0
1657794300000|2022-07-14 10:25:00|15.04|13.6|14.96|13.54|15.04|13.6|14.93|13.5|0
1657794600000|2022-07-14 10:30:00|14.95|13.53|14.89|13.47|15.06|13.63|14.87|13.45|0
1657794900000|2022-07-14 10:35:00|14.87|13.45|14.84|13.43|14.94|13.52|14.79|13.38|0
1657795200000|2022-07-14 10:40:00|14.85|13.44|15|13.57|15.02|13.59|14.77|13.36|0
1657795500000|2022-07-14 10:45:00|14.97|13.54|15.5|14.02|15.54|14.06|14.87|13.45|0
1657795800000|2022-07-14 10:50:00|15.49|14.06|15.43|13.96|15.77|14.26|15.43|13.96|0
1657796100000|2022-07-14 10:55:00|15.44|13.97|15.22|13.77|15.65|14.16|14.84|13.43|0
1657796400000|2022-07-14 11:00:00|15.17|13.72|15.02|13.59|15.2|13.76|14.88|13.46|0
1657796700000|2022-07-14 11:05:00|14.99|13.57|15.14|13.7|15.25|13.8|14.98|13.55|0
1657797000000|2022-07-14 11:10:00|15.17|13.73|15.09|13.65|15.34|13.87|15.06|13.63|0
1657797300000|2022-07-14 11:15:00|15.11|13.66|15.06|13.62|15.19|13.74|14.99|13.56|0
1657797600000|2022-07-14 11:20:00|15.05|13.63|15.08|13.64|15.24|13.79|14.99|13.56|0
1657797900000|2022-07-14 11:25:00|15.1|13.66|15.14|13.7|15.34|13.88|15.09|13.65|0
1657798200000|2022-07-14 11:30:00|15|13.57|15.24|13.79|15.45|13.98|14.88|13.46|0
1657798500000|2022-07-14 11:35:00|15.27|13.81|15.37|13.91|15.45|13.98|15.26|13.8|0
1657798800000|2022-07-14 11:40:00|15.4|13.93|15.43|13.96|15.45|13.98|15.16|13.71|0
1657799100000|2022-07-14 11:45:00|15.44|13.97|15.32|13.86|15.46|13.99|15.25|13.79|0
1657799400000|2022-07-14 11:50:00|15.34|13.88|15.38|13.92|15.41|13.94|15.26|13.81|0
1657799700000|2022-07-14 11:55:00|15.36|13.9|15.38|13.91|15.44|13.97|15.26|13.8|0
1657800000000|2022-07-14 12:00:00|15.39|13.92|15.55|14.07|15.64|14.15|15.23|13.78|0
1657800300000|2022-07-14 12:05:00|15.54|14.06|15.96|14.44|15.99|14.46|15.36|13.9|0
1657800600000|2022-07-14 12:10:00|15.94|14.42|15.45|13.98|15.94|14.42|15.41|13.94|0
1657800900000|2022-07-14 12:15:00|15.46|13.99|15.34|13.88|15.5|14.02|15.31|13.86|0
1657801200000|2022-07-14 12:20:00|15.36|13.9|15.37|13.91|15.4|13.94|15.18|13.73|0
1657801500000|2022-07-14 12:25:00|15.4|13.93|15.32|13.86|15.45|13.98|15.28|13.83|0
1657801800000|2022-07-14 12:30:00|15.12|13.87|15.02|13.59|15.81|14.3|14.83|13.42|0
1657802100000|2022-07-14 12:35:00|15.01|13.58|14.93|13.51|15.21|13.77|14.76|13.36|0
1657802400000|2022-07-14 12:40:00|14.9|13.48|15.26|13.81|15.3|13.84|14.9|13.48|0
1657802700000|2022-07-14 12:45:00|15.29|13.84|15.36|13.9|15.51|14.03|15.22|13.77|0
1657803000000|2022-07-14 12:50:00|15.37|13.91|15.25|13.8|15.44|13.97|15.19|13.75|0
1657803300000|2022-07-14 12:55:00|15.27|13.81|15.36|13.89|15.57|14.09|15.22|13.77|0
1657803600000|2022-07-14 13:00:00|15.38|13.91|15.24|13.79|15.51|14.03|15.17|13.73|0
1657803900000|2022-07-14 13:05:00|15.25|13.8|15.64|14.15|15.66|14.17|15.19|13.74|0
1657804200000|2022-07-14 13:10:00|15.62|14.13|15.81|14.31|16.05|14.52|15.37|13.9|0
1657804500000|2022-07-14 13:15:00|15.83|14.32|15.56|14.08|15.83|14.32|15.52|14.04|0
1657804800000|2022-07-14 13:20:00|15.59|14.1|15.47|14|15.62|14.13|15.38|13.92|0
1657805100000|2022-07-14 13:25:00|15.49|14.01|15.63|14.14|15.64|14.15|15.33|13.87|0
1657805400000|2022-07-14 13:30:00|15.65|14.16|15.91|14.4|16.1|14.57|15.26|13.8|0
1657805700000|2022-07-14 13:35:00|15.87|14.36|16.53|14.96|16.61|15.03|15.81|14.31|0
1657806000000|2022-07-14 13:40:00|16.63|15.04|16.06|14.53|16.84|15.23|15.93|14.41|0
1657806300000|2022-07-14 13:45:00|16.08|14.55|15.27|13.81|16.11|14.57|15.11|13.67|0
1657806600000|2022-07-14 13:50:00|15.3|13.84|15.14|13.7|15.4|13.94|14.78|13.37|0
1657806900000|2022-07-14 13:55:00|15.11|13.67|15.48|14|15.48|14|14.98|13.55|0
1657807200000|2022-07-14 14:00:00|15.51|14.03|16.26|14.72|16.26|14.72|15.51|14.03|0
1657807500000|2022-07-14 14:05:00|16.28|14.73|16.21|14.67|16.35|14.79|16.1|14.57|0
1657807800000|2022-07-14 14:10:00|16.25|14.7|16.08|14.55|16.46|14.89|16.04|14.51|0
1657808100000|2022-07-14 14:15:00|16.1|14.57|16.28|14.73|16.39|14.83|15.97|14.45|0
1657808400000|2022-07-14 14:20:00|16.29|14.74|15.59|14.11|16.29|14.74|15.52|14.04|0
1657808700000|2022-07-14 14:25:00|15.64|14.15|15.56|14.08|15.75|14.25|15.42|13.95|0
1657809000000|2022-07-14 14:30:00|15.58|14.09|15.64|14.15|15.86|14.35|15.16|13.72|0
1657809300000|2022-07-14 14:35:00|15.62|14.13|15.17|13.73|15.65|14.16|15.14|13.7|0
1657809600000|2022-07-14 14:40:00|15.19|13.74|15.11|13.67|15.19|13.74|14.87|13.45|0
1657809900000|2022-07-14 14:45:00|15.14|13.7|14.97|13.55|15.34|13.88|14.93|13.51|0
1657810200000|2022-07-14 14:50:00|14.91|13.49|15.1|13.66|15.59|14.1|14.82|13.41|0
1657810500000|2022-07-14 14:55:00|15.16|13.71|15.51|14.03|15.63|14.14|15.14|13.7|0
1657810800000|2022-07-14 15:00:00|15.35|13.89|15.21|13.77|15.52|14.04|14.87|13.45|0
1657811100000|2022-07-14 15:05:00|15.24|13.79|14.72|13.32|15.26|13.81|14.72|13.32|0
1657811400000|2022-07-14 15:10:00|14.75|13.34|14.89|13.48|15|13.57|14.65|13.25|0
1657811700000|2022-07-14 15:15:00|14.94|13.52|14.59|13.19|15.16|13.72|14.57|13.17|0
1657812000000|2022-07-14 15:20:00|14.63|13.23|14.47|13.07|14.7|13.3|14.23|12.83|0
1657812300000|2022-07-14 15:25:00|14.49|13.09|14.38|12.98|14.53|13.13|14.32|12.92|0
1657812600000|2022-07-14 15:30:00|14.34|12.94|15|13.57|15.19|13.74|14.28|12.88|0
1657812900000|2022-07-14 15:35:00|14.97|13.54|14.85|13.43|15.21|13.76|14.74|13.34|0
1657813200000|2022-07-14 15:40:00|14.84|13.39|14.02|12.62|14.84|13.39|13.79|12.39|0
1657813500000|2022-07-14 15:45:00|14.04|12.64|14.55|13.15|14.75|13.34|13.96|12.56|0
1657813800000|2022-07-14 15:50:00|14.57|13.17|14.43|13.03|14.6|13.2|14.18|12.78|0
1657814100000|2022-07-14 15:55:00|14.42|13.02|14.24|12.84|14.51|13.11|14.14|12.74|0
1657814400000|2022-07-14 16:00:00|14.22|12.82|14.31|12.91|14.43|13.03|14.11|12.71|0
1657814700000|2022-07-14 16:05:00|14.32|12.92|14.56|13.16|14.65|13.25|14.31|12.91|0
1657815000000|2022-07-14 16:10:00|14.54|13.14|13.73|12.33|14.58|13.18|13.65|12.25|0
1657815300000|2022-07-14 16:15:00|13.7|12.3|13.74|12.34|13.96|12.56|13.56|12.16|0
1657815600000|2022-07-14 16:20:00|13.76|12.36|13.95|12.55|13.95|12.55|13.57|12.17|0
1657815900000|2022-07-14 16:25:00|13.92|12.52|14.34|12.94|14.35|12.95|13.92|12.52|0
1657816200000|2022-07-14 16:30:00|14.31|12.91|14.22|12.82|14.31|12.91|14.04|12.64|0
1657816500000|2022-07-14 16:35:00|14.23|12.83|14.19|12.79|14.33|12.93|14.13|12.73|0
1657816800000|2022-07-14 16:40:00|14.17|12.77|14.35|12.95|14.47|13.07|14.17|12.77|0
1657817100000|2022-07-14 16:45:00|14.32|12.92|14.87|13.46|14.89|13.47|14.27|12.87|0
1657817400000|2022-07-14 16:50:00|14.89|13.47|14.5|13.1|14.93|13.51|14.04|12.64|0
1657817700000|2022-07-14 16:55:00|14.49|13.09|14.38|12.98|14.63|13.23|14.36|12.96|0
1657818000000|2022-07-14 17:00:00|14.42|13.02|14.57|13.17|14.65|13.25|14.35|12.95|0
1657818300000|2022-07-14 17:05:00|14.6|13.2|14.39|12.99|14.77|13.36|14.36|12.96|0
1657818600000|2022-07-14 17:10:00|14.43|13.03|14.41|13.01|14.66|13.26|14.4|13|0
1657818900000|2022-07-14 17:15:00|14.43|13.03|14|12.6|14.55|13.15|13.91|12.51|0
1657819200000|2022-07-14 17:20:00|13.97|12.57|13.94|12.54|14.51|13.11|13.84|12.44|0
1657819500000|2022-07-14 17:25:00|13.97|12.57|13.69|12.29|13.97|12.57|13.65|12.25|0
1657819800000|2022-07-14 17:30:00|13.7|12.3|14.06|12.66|14.09|12.69|13.7|12.3|0
1657820100000|2022-07-14 17:35:00|14.07|12.67|13.75|12.35|14.07|12.67|13.68|12.28|0
1657820400000|2022-07-14 17:40:00|13.74|12.34|13.56|12.16|13.76|12.36|13.49|12.09|0
1657820700000|2022-07-14 17:45:00|13.55|12.15|13.53|12.13|13.71|12.31|13.49|12.09|0
1657821000000|2022-07-14 17:50:00|13.52|12.12|13.63|12.23|13.82|12.42|13.36|11.96|0
1657821300000|2022-07-14 17:55:00|13.58|12.18|13.45|12.05|13.61|12.21|13.37|11.97|0
1657821600000|2022-07-14 18:00:00|13.46|12.06|13.28|11.88|13.51|12.11|13.22|11.82|0
1657821900000|2022-07-14 18:05:00|13.31|11.91|13.38|11.98|13.5|12.1|13.09|11.69|0
1657822200000|2022-07-14 18:10:00|13.4|12|13.41|12.01|13.56|12.16|13.32|11.92|0
1657822500000|2022-07-14 18:15:00|13.4|12|12.92|11.52|13.48|12.08|12.85|11.45|0
1657822800000|2022-07-14 18:20:00|12.89|11.49|12.98|11.58|13.15|11.75|12.65|11.25|0
1657823100000|2022-07-14 18:25:00|12.93|11.53|12.81|11.41|13.09|11.69|12.77|11.37|0
1657823400000|2022-07-14 18:30:00|12.8|11.4|12.76|11.36|12.92|11.52|12.7|11.3|0
1657823700000|2022-07-14 18:35:00|12.75|11.35|12.52|11.12|12.88|11.48|12.52|11.12|0
1657824000000|2022-07-14 18:40:00|12.51|11.11|12.92|11.52|13|11.6|12.51|11.11|0
1657824300000|2022-07-14 18:45:00|12.94|11.54|12.86|11.46|13.06|11.66|12.85|11.45|0
1657824600000|2022-07-14 18:50:00|12.85|11.45|13.02|11.62|13.1|11.7|12.85|11.45|0
1657824900000|2022-07-14 18:55:00|13.01|11.61|12.78|11.38|13.01|11.61|12.65|11.25|0
1657825200000|2022-07-14 19:00:00|12.74|11.34|12.84|11.44|12.88|11.48|12.61|11.21|0
1657825500000|2022-07-14 19:05:00|12.86|11.46|12.67|11.27|12.88|11.48|12.26|10.86|0
1657825800000|2022-07-14 19:10:00|12.69|11.29|12.38|10.98|12.71|11.31|12.35|10.95|0
1657826100000|2022-07-14 19:15:00|12.37|10.97|12.43|11.03|12.63|11.23|12.35|10.95|0
1657826400000|2022-07-14 19:20:00|12.4|11|12.11|10.71|12.45|11.05|12.08|10.68|0
1657826700000|2022-07-14 19:25:00|12.08|10.68|12.05|10.65|12.24|10.84|12.05|10.65|0
1657827000000|2022-07-14 19:30:00|12.04|10.64|12.26|10.86|12.26|10.86|12.02|10.62|0
1657827300000|2022-07-14 19:35:00|12.32|10.92|12.47|11.07|12.57|11.17|12.26|10.86|0
1657827600000|2022-07-14 19:40:00|12.52|11.12|12.4|11|12.58|11.18|12.35|10.95|0
1657827900000|2022-07-14 19:45:00|12.46|11.06|12.44|11.04|12.67|11.27|12.32|10.92|0
1657828200000|2022-07-14 19:50:00|12.36|10.96|12.26|10.86|12.38|10.98|12.22|10.82|0
1657828500000|2022-07-14 19:55:00|12.3|10.9|12.33|10.93|12.44|11.04|12.09|10.69|0
1657828800000|2022-07-14 20:00:00|12.27|10.87|12.08|10.68|12.29|10.89|12.07|10.67|0
1657829100000|2022-07-14 20:05:00|12.07|10.67|12.18|10.78|12.25|10.85|12.07|10.67|0
1657829400000|2022-07-14 20:10:00|12.2|10.8|12.1|10.7|12.29|10.89|12.1|10.7|0
1657829700000|2022-07-14 20:15:00|12.24|10.64|12.34|10.74|12.34|10.74|12.23|10.63|0
1657830000000|2022-07-14 20:20:00|12.36|10.76|12.35|10.75|12.38|10.78|12.31|10.71|0
1657830300000|2022-07-14 20:25:00|12.34|10.74|12.33|10.73|12.35|10.75|12.33|10.73|0
1657830600000|2022-07-14 20:30:00|12.34|10.74|12.35|10.75|12.35|10.75|12.33|10.73|0
1657830900000|2022-07-14 20:35:00|12.34|10.74|12.26|10.66|12.35|10.75|12.24|10.64|0
1657831200000|2022-07-14 20:40:00|12.24|10.64|12.2|10.6|12.26|10.66|12.17|10.57|0
1657831500000|2022-07-14 20:45:00|12.21|10.61|12.22|10.62|12.24|10.64|12.21|10.61|0
1657831800000|2022-07-14 20:50:00|12.21|10.61|12.25|10.65|12.25|10.65|12.19|10.59|0
1657832100000|2022-07-14 20:55:00|12.26|10.66|12.27|10.67|12.31|10.71|12.25|10.65|0
1657832400000|2022-07-14 21:00:00|12.28|10.68|12.3|10.7|12.33|10.73|12.26|10.66|0
1657832700000|2022-07-14 21:05:00|12.31|10.71|12.3|10.7|12.31|10.71|12.3|10.7|0
1657833000000|2022-07-14 21:10:00|12.31|10.71|12.3|10.7|12.31|10.71|12.29|10.69|0
1657833300000|2022-07-14 21:15:00|12.29|10.69|12.29|10.69|12.3|10.7|12.29|10.69|0
1657833900000|2022-07-14 21:25:00|12.28|10.68|12.28|10.68|12.28|10.68|12.28|10.68|0
1657834500000|2022-07-14 21:35:00|12.27|10.67|12.27|10.67|12.28|10.68|12.27|10.67|0
1657834800000|2022-07-14 21:40:00|12.26|10.66|12.26|10.66|12.26|10.66|12.26|10.66|0
1657835100000|2022-07-14 21:45:00|12.25|10.65|12.25|10.65|12.26|10.66|12.25|10.65|0
1657835400000|2022-07-14 21:50:00|12.24|10.64|12.24|10.64|12.25|10.65|12.24|10.64|0
1657836000000|2022-07-14 22:00:00|12.19|10.59|12.12|10.52|12.19|10.59|12.03|10.43|0
1657836300000|2022-07-14 22:05:00|12.15|10.55|12.03|10.43|12.18|10.58|12.03|10.43|0
1657836600000|2022-07-14 22:10:00|12.04|10.44|12.06|10.46|12.09|10.49|12.04|10.44|0
1657836900000|2022-07-14 22:15:00|12.04|10.44|11.94|10.34|12.05|10.45|11.94|10.34|0
1657837200000|2022-07-14 22:20:00|11.97|10.37|11.97|10.37|12.06|10.46|11.93|10.33|0
1657837500000|2022-07-14 22:25:00|11.98|10.38|11.96|10.36|11.98|10.38|11.91|10.31|0
1657837800000|2022-07-14 22:30:00|11.94|10.34|11.91|10.31|11.94|10.34|11.9|10.3|0
1657838100000|2022-07-14 22:35:00|11.9|10.3|11.8|10.2|11.92|10.32|11.75|10.15|0
1657838400000|2022-07-14 22:40:00|11.79|10.19|11.76|10.16|11.79|10.19|11.7|10.1|0
1657838700000|2022-07-14 22:45:00|11.77|10.17|11.76|10.16|11.78|10.18|11.71|10.11|0
1657839000000|2022-07-14 22:50:00|11.77|10.17|11.86|10.26|11.87|10.27|11.77|10.17|0
1657839300000|2022-07-14 22:55:00|11.85|10.25|11.84|10.24|11.87|10.27|11.81|10.21|0
1657839600000|2022-07-14 23:00:00|11.83|10.23|11.84|10.24|11.86|10.26|11.82|10.22|0
1657839900000|2022-07-14 23:05:00|11.85|10.25|11.82|10.22|11.85|10.25|11.77|10.17|0
1657840200000|2022-07-14 23:10:00|11.83|10.23|11.89|10.29|11.89|10.29|11.83|10.23|0
1657840500000|2022-07-14 23:15:00|11.87|10.27|11.87|10.27|11.89|10.29|11.86|10.26|0
1657840800000|2022-07-14 23:20:00|11.88|10.28|11.88|10.28|11.88|10.28|11.86|10.26|0
1657841100000|2022-07-14 23:25:00|11.87|10.27|11.81|10.21|11.87|10.27|11.79|10.19|0
1657841400000|2022-07-14 23:30:00|11.79|10.19|11.83|10.23|11.85|10.25|11.79|10.19|0
1657841700000|2022-07-14 23:35:00|11.85|10.25|11.7|10.1|11.85|10.25|11.7|10.1|0
1657842000000|2022-07-14 23:40:00|11.69|10.09|11.68|10.08|11.7|10.1|11.6|10|0
1657842300000|2022-07-14 23:45:00|11.67|10.07|11.64|10.04|11.68|10.08|11.63|10.03|0
1657842600000|2022-07-14 23:50:00|11.65|10.05|11.73|10.13|11.73|10.13|11.63|10.03|0
1657842900000|2022-07-14 23:55:00|11.72|10.12|11.52|9.92|11.74|10.14|11.51|9.91|0
1657843200000|2022-07-15 00:00:00|11.54|9.94|11.67|10.07|11.72|10.12|11.52|9.92|0
1657843500000|2022-07-15 00:05:00|11.66|10.06|11.72|10.12|11.78|10.18|11.66|10.06|0
1657843800000|2022-07-15 00:10:00|11.73|10.13|11.82|10.22|11.83|10.23|11.69|10.09|0
1657844100000|2022-07-15 00:15:00|11.8|10.2|11.91|10.31|11.98|10.38|11.79|10.19|0
1657844400000|2022-07-15 00:20:00|11.94|10.34|12.07|10.47|12.07|10.47|11.9|10.3|0
1657844700000|2022-07-15 00:25:00|12.08|10.48|12.12|10.52|12.18|10.58|12.03|10.43|0
1657845000000|2022-07-15 00:30:00|12.13|10.53|11.97|10.37|12.15|10.55|11.95|10.35|0
1657845300000|2022-07-15 00:35:00|11.95|10.35|12.06|10.46|12.1|10.5|11.93|10.33|0
1657845600000|2022-07-15 00:40:00|12.04|10.44|12.26|10.66|12.34|10.74|12.04|10.44|0
1657845900000|2022-07-15 00:45:00|12.24|10.64|12.09|10.49|12.29|10.69|12.08|10.48|0
1657846200000|2022-07-15 00:50:00|12.11|10.51|12.16|10.56|12.16|10.56|12.1|10.5|0
1657846500000|2022-07-15 00:55:00|12.15|10.55|12.32|10.72|12.32|10.72|12.12|10.52|0
1657846800000|2022-07-15 01:00:00|12.34|10.74|12.27|10.67|12.38|10.78|12.27|10.67|0
1657847100000|2022-07-15 01:05:00|12.28|10.68|12.31|10.71|12.44|10.84|12.26|10.66|0
1657847400000|2022-07-15 01:10:00|12.32|10.72|12.26|10.66|12.38|10.78|12.26|10.66|0
1657847700000|2022-07-15 01:15:00|12.27|10.67|12.29|10.69|12.29|10.69|12.21|10.61|0
1657848000000|2022-07-15 01:20:00|12.28|10.68|12.18|10.58|12.36|10.76|12.13|10.53|0
1657848300000|2022-07-15 01:25:00|12.19|10.59|12.1|10.5|12.24|10.64|12.07|10.47|0
1657848600000|2022-07-15 01:30:00|12.08|10.48|12.1|10.5|12.11|10.51|11.99|10.39|0
1657848900000|2022-07-15 01:35:00|12.07|10.47|12.06|10.46|12.17|10.57|12.03|10.43|0
1657849200000|2022-07-15 01:40:00|12.05|10.45|12.05|10.45|12.2|10.6|12.03|10.43|0
1657849500000|2022-07-15 01:45:00|12.06|10.46|12.04|10.44|12.09|10.49|11.97|10.37|0
1657849800000|2022-07-15 01:50:00|12.03|10.43|11.95|10.35|12.04|10.44|11.89|10.29|0
1657850100000|2022-07-15 01:55:00|11.93|10.33|11.86|10.26|11.97|10.37|11.86|10.26|0
1657850400000|2022-07-15 02:00:00|11.88|10.28|11.87|10.27|11.95|10.35|11.84|10.24|0
1657850700000|2022-07-15 02:05:00|11.86|10.26|11.84|10.24|11.89|10.29|11.82|10.22|0
1657851000000|2022-07-15 02:10:00|11.83|10.23|11.88|10.28|11.89|10.29|11.8|10.2|0
1657851300000|2022-07-15 02:15:00|11.87|10.27|11.81|10.21|11.91|10.31|11.8|10.2|0
1657851600000|2022-07-15 02:20:00|11.8|10.2|11.82|10.22|11.85|10.25|11.78|10.18|0
1657851900000|2022-07-15 02:25:00|11.83|10.23|11.82|10.22|11.88|10.28|11.82|10.22|0
1657852200000|2022-07-15 02:30:00|11.79|10.19|11.82|10.22|11.84|10.24|11.78|10.18|0
1657852500000|2022-07-15 02:35:00|11.81|10.21|11.88|10.28|11.92|10.32|11.77|10.17|0
1657852800000|2022-07-15 02:40:00|11.87|10.27|11.88|10.28|11.89|10.29|11.85|10.25|0
1657853100000|2022-07-15 02:45:00|11.86|10.26|11.97|10.37|11.98|10.38|11.86|10.26|0
1657853400000|2022-07-15 02:50:00|11.96|10.36|11.81|10.21|11.96|10.36|11.81|10.21|0
1657853700000|2022-07-15 02:55:00|11.8|10.2|11.79|10.19|11.85|10.25|11.78|10.18|0
1657854000000|2022-07-15 03:00:00|11.8|10.2|11.78|10.18|11.81|10.21|11.76|10.16|0
1657854300000|2022-07-15 03:05:00|11.79|10.19|11.87|10.27|11.87|10.27|11.78|10.18|0
1657854600000|2022-07-15 03:10:00|11.86|10.26|11.88|10.28|11.89|10.29|11.8|10.2|0
1657854900000|2022-07-15 03:15:00|11.89|10.29|12.01|10.41|12.01|10.41|11.83|10.23|0
1657855200000|2022-07-15 03:20:00|12.03|10.43|11.92|10.32|12.07|10.47|11.9|10.3|0
1657855500000|2022-07-15 03:25:00|11.91|10.31|11.93|10.33|11.93|10.33|11.83|10.23|0
1657855800000|2022-07-15 03:30:00|11.94|10.34|11.8|10.2|11.94|10.34|11.8|10.2|0
1657856100000|2022-07-15 03:35:00|11.78|10.18|11.79|10.19|11.86|10.26|11.78|10.18|0
1657856400000|2022-07-15 03:40:00|11.8|10.2|11.78|10.18|11.81|10.21|11.77|10.17|0
1657856700000|2022-07-15 03:45:00|11.77|10.17|11.81|10.21|11.87|10.27|11.75|10.15|0
1657857000000|2022-07-15 03:50:00|11.8|10.2|11.76|10.16|11.84|10.24|11.73|10.13|0
1657857300000|2022-07-15 03:55:00|11.77|10.17|11.75|10.15|11.79|10.19|11.73|10.13|0
1657857600000|2022-07-15 04:00:00|11.74|10.14|11.87|10.27|11.87|10.27|11.73|10.13|0
1657857900000|2022-07-15 04:05:00|11.85|10.25|11.87|10.27|11.91|10.31|11.84|10.24|0
1657858200000|2022-07-15 04:10:00|11.88|10.28|11.84|10.24|11.88|10.28|11.81|10.21|0
1657858500000|2022-07-15 04:15:00|11.85|10.25|11.83|10.23|11.87|10.27|11.82|10.22|0
1657858800000|2022-07-15 04:20:00|11.82|10.22|11.86|10.26|11.88|10.28|11.82|10.22|0
1657859100000|2022-07-15 04:25:00|11.84|10.24|11.87|10.27|11.88|10.28|11.83|10.23|0
1657859400000|2022-07-15 04:30:00|11.86|10.26|11.84|10.24|11.86|10.26|11.81|10.21|0
1657859700000|2022-07-15 04:35:00|11.83|10.23|11.84|10.24|11.9|10.3|11.83|10.23|0
1657860000000|2022-07-15 04:40:00|11.85|10.25|11.88|10.28|11.91|10.31|11.83|10.23|0
1657860300000|2022-07-15 04:45:00|11.89|10.29|11.92|10.32|11.92|10.32|11.86|10.26|0
1657860600000|2022-07-15 04:50:00|11.93|10.33|11.89|10.29|11.96|10.36|11.88|10.28|0
1657860900000|2022-07-15 04:55:00|11.9|10.3|11.92|10.32|11.94|10.34|11.88|10.28|0
1657861200000|2022-07-15 05:00:00|11.91|10.31|12.01|10.41|12.02|10.42|11.86|10.26|0
1657861500000|2022-07-15 05:05:00|12|10.4|12.03|10.43|12.04|10.44|11.98|10.38|0
1657861800000|2022-07-15 05:10:00|12.04|10.44|12.06|10.46|12.08|10.48|12|10.4|0
1657862100000|2022-07-15 05:15:00|12.07|10.47|12.1|10.5|12.13|10.53|12.06|10.46|0
1657862400000|2022-07-15 05:20:00|12.09|10.49|12.14|10.54|12.16|10.56|12.06|10.46|0
1657862700000|2022-07-15 05:25:00|12.15|10.55|12.17|10.57|12.17|10.57|12.11|10.51|0
1657863000000|2022-07-15 05:30:00|12.19|10.59|12.3|10.7|12.31|10.71|12.16|10.56|0
1657863300000|2022-07-15 05:35:00|12.31|10.71|12.32|10.72|12.32|10.72|12.24|10.64|0
1657863600000|2022-07-15 05:40:00|12.33|10.73|12.29|10.69|12.37|10.77|12.28|10.68|0
1657863900000|2022-07-15 05:45:00|12.31|10.71|12.12|10.52|12.31|10.71|12.12|10.52|0
1657864200000|2022-07-15 05:50:00|12.13|10.53|12.16|10.56|12.16|10.56|12.06|10.46|0
1657864500000|2022-07-15 05:55:00|12.17|10.57|12.1|10.5|12.2|10.6|12.05|10.45|0
1657864800000|2022-07-15 06:00:00|12.13|10.53|12.63|11.03|12.64|11.04|12.06|10.46|0
1657865100000|2022-07-15 06:05:00|12.64|11.04|12.3|10.7|12.64|11.04|12.28|10.68|0
1657865400000|2022-07-15 06:10:00|12.32|10.72|12.19|10.59|12.37|10.77|12.19|10.59|0
1657865700000|2022-07-15 06:15:00|12.21|10.61|12.23|10.63|12.28|10.68|12.18|10.58|0
1657866000000|2022-07-15 06:20:00|12.22|10.62|12.36|10.76|12.4|10.8|12.21|10.61|0
1657866300000|2022-07-15 06:25:00|12.37|10.77|12.4|10.8|12.47|10.87|12.34|10.74|0
1657866600000|2022-07-15 06:30:00|12.41|10.81|12.5|10.9|12.52|10.92|12.33|10.73|0
1657866900000|2022-07-15 06:35:00|12.49|10.89|12.73|11.13|12.75|11.15|12.48|10.88|0
1657867200000|2022-07-15 06:40:00|12.75|11.15|12.74|11.14|12.82|11.22|12.69|11.09|0
1657867500000|2022-07-15 06:45:00|12.73|11.13|12.72|11.12|12.76|11.16|12.63|11.03|0
1657867800000|2022-07-15 06:50:00|12.73|11.13|12.73|11.13|12.74|11.14|12.67|11.07|0
1657868100000|2022-07-15 06:55:00|12.74|11.14|12.82|11.22|12.82|11.22|12.71|11.11|0
1657868400000|2022-07-15 07:00:00|12.86|11.26|12.86|11.26|12.97|11.37|12.74|11.14|0
1657868700000|2022-07-15 07:05:00|12.72|11.32|12.91|11.51|13.11|11.71|12.72|11.32|0
1657869000000|2022-07-15 07:10:00|12.89|11.49|12.74|11.34|12.94|11.54|12.72|11.32|0
1657869300000|2022-07-15 07:15:00|12.77|11.37|12.4|11|12.78|11.38|12.4|11|0
1657869600000|2022-07-15 07:20:00|12.38|10.98|12.34|10.94|12.48|11.08|12.29|10.89|0
1657869900000|2022-07-15 07:25:00|12.31|10.91|12.3|10.9|12.34|10.94|12.16|10.76|0
1657870200000|2022-07-15 07:30:00|12.29|10.89|12.36|10.96|12.41|11.01|12.2|10.8|0
1657870500000|2022-07-15 07:35:00|12.38|10.98|12.22|10.82|12.39|10.99|12.16|10.76|0
1657870800000|2022-07-15 07:40:00|12.23|10.83|12.34|10.94|12.39|10.99|12.22|10.82|0
1657871100000|2022-07-15 07:45:00|12.35|10.95|12.44|11.04|12.44|11.04|12.29|10.89|0
1657871400000|2022-07-15 07:50:00|12.46|11.06|12.51|11.11|12.56|11.16|12.42|11.02|0
1657871700000|2022-07-15 07:55:00|12.52|11.12|12.4|11|12.52|11.12|12.33|10.93|0
1657872000000|2022-07-15 08:00:00|12.39|10.99|12.66|11.26|12.67|11.27|12.37|10.97|0
1657872300000|2022-07-15 08:05:00|12.62|11.22|12.53|11.13|12.64|11.24|12.49|11.09|0
1657872600000|2022-07-15 08:10:00|12.55|11.15|12.54|11.14|12.59|11.19|12.29|10.89|0
1657872900000|2022-07-15 08:15:00|12.53|11.13|12.56|11.16|12.63|11.23|12.49|11.09|0
1657873200000|2022-07-15 08:20:00|12.54|11.14|12.43|11.03|12.62|11.22|12.4|11|0
1657873500000|2022-07-15 08:25:00|12.44|11.04|12.32|10.92|12.44|11.04|12.31|10.91|0
1657873800000|2022-07-15 08:30:00|12.31|10.91|12.32|10.92|12.36|10.96|12.25|10.85|0
1657874100000|2022-07-15 08:35:00|12.33|10.93|12.29|10.89|12.34|10.94|12.23|10.83|0
1657874400000|2022-07-15 08:40:00|12.28|10.88|12.02|10.62|12.29|10.89|12|10.6|0
1657874700000|2022-07-15 08:45:00|12.01|10.61|11.86|10.46|12.07|10.67|11.85|10.45|0
1657875000000|2022-07-15 08:50:00|11.85|10.45|11.81|10.41|11.88|10.48|11.72|10.32|0
1657875300000|2022-07-15 08:55:00|11.8|10.4|11.98|10.58|12|10.6|11.79|10.39|0
1657875600000|2022-07-15 09:00:00|12|10.6|11.91|10.51|12|10.6|11.88|10.48|0
1657875900000|2022-07-15 09:05:00|11.9|10.5|11.8|10.4|11.9|10.5|11.77|10.37|0
1657876200000|2022-07-15 09:10:00|11.78|10.38|11.81|10.41|11.82|10.42|11.7|10.3|0
1657876500000|2022-07-15 09:15:00|11.78|10.38|11.88|10.48|11.9|10.5|11.75|10.35|0
1657876800000|2022-07-15 09:20:00|11.91|10.51|12.04|10.64|12.06|10.66|11.88|10.48|0
1657877100000|2022-07-15 09:25:00|12.05|10.65|11.97|10.57|12.06|10.66|11.93|10.53|0
1657877400000|2022-07-15 09:30:00|11.98|10.58|11.86|10.46|12|10.6|11.85|10.45|0
1657877700000|2022-07-15 09:35:00|11.85|10.45|11.87|10.47|12|10.6|11.85|10.45|0
1657878000000|2022-07-15 09:40:00|11.88|10.48|11.95|10.55|11.97|10.57|11.88|10.48|0
1657878300000|2022-07-15 09:45:00|11.93|10.53|12.08|10.68|12.08|10.68|11.92|10.52|0
1657878600000|2022-07-15 09:50:00|12.07|10.67|12.16|10.76|12.17|10.77|12.06|10.66|0
1657878900000|2022-07-15 09:55:00|12.17|10.77|12.06|10.66|12.17|10.77|11.98|10.58|0
1657879200000|2022-07-15 10:00:00|12.08|10.68|12.09|10.69|12.21|10.81|12.06|10.66|0
1657879500000|2022-07-15 10:05:00|12.1|10.7|12.11|10.71|12.18|10.78|12.08|10.68|0
1657879800000|2022-07-15 10:10:00|12.15|10.75|12.11|10.71|12.16|10.76|12.08|10.68|0
1657880100000|2022-07-15 10:15:00|12.12|10.72|12.14|10.74|12.16|10.76|12.07|10.67|0
1657880400000|2022-07-15 10:20:00|12.16|10.76|12|10.6|12.17|10.77|11.9|10.5|0
1657880700000|2022-07-15 10:25:00|12.01|10.61|11.92|10.52|12.03|10.63|11.9|10.5|0
1657881000000|2022-07-15 10:30:00|11.93|10.53|12.03|10.63|12.03|10.63|11.89|10.49|0
1657881300000|2022-07-15 10:35:00|12.02|10.62|12|10.6|12.08|10.68|12|10.6|0
1657881600000|2022-07-15 10:40:00|11.99|10.59|11.98|10.58|12.04|10.64|11.97|10.57|0
1657881900000|2022-07-15 10:45:00|12|10.6|11.87|10.47|12.01|10.61|11.87|10.47|0
1657882200000|2022-07-15 10:50:00|11.89|10.49|11.91|10.51|11.95|10.55|11.87|10.47|0
1657882500000|2022-07-15 10:55:00|11.9|10.5|11.93|10.53|11.98|10.58|11.89|10.49|0
1657882800000|2022-07-15 11:00:00|11.92|10.52|11.82|10.42|11.95|10.55|11.78|10.38|0
1657883100000|2022-07-15 11:05:00|11.83|10.43|11.83|10.43|11.87|10.47|11.77|10.37|0
1657883400000|2022-07-15 11:10:00|11.84|10.44|11.72|10.32|11.87|10.47|11.7|10.3|0
1657883700000|2022-07-15 11:15:00|11.74|10.34|11.8|10.4|11.81|10.41|11.74|10.34|0
1657884000000|2022-07-15 11:20:00|11.79|10.39|11.69|10.29|11.81|10.41|11.64|10.24|0
1657884300000|2022-07-15 11:25:00|11.68|10.28|11.71|10.31|11.72|10.32|11.62|10.22|0
1657884600000|2022-07-15 11:30:00|11.7|10.3|11.64|10.24|11.71|10.31|11.63|10.23|0
1657884900000|2022-07-15 11:35:00|11.65|10.25|11.74|10.34|11.75|10.35|11.63|10.23|0
1657885200000|2022-07-15 11:40:00|11.73|10.33|11.88|10.48|11.89|10.49|11.73|10.33|0
1657885500000|2022-07-15 11:45:00|11.89|10.49|11.77|10.37|11.9|10.5|11.77|10.37|0
1657885800000|2022-07-15 11:50:00|11.78|10.38|11.84|10.44|11.86|10.46|11.78|10.38|0
1657886100000|2022-07-15 11:55:00|11.85|10.45|12|10.6|12|10.6|11.83|10.43|0
1657886400000|2022-07-15 12:00:00|11.99|10.59|11.97|10.57|11.99|10.59|11.87|10.47|0
1657886700000|2022-07-15 12:05:00|12|10.6|11.99|10.59|12.04|10.64|11.94|10.54|0
1657887000000|2022-07-15 12:10:00|11.98|10.58|11.99|10.59|12.08|10.68|11.98|10.58|0
1657887300000|2022-07-15 12:15:00|12|10.6|12.14|10.74|12.19|10.79|11.98|10.58|0
1657887600000|2022-07-15 12:20:00|12.17|10.77|12.22|10.82|12.32|10.92|12.15|10.75|0
1657887900000|2022-07-15 12:25:00|12.21|10.81|11.95|10.55|12.21|10.81|11.73|10.33|0
1657888200000|2022-07-15 12:30:00|12.01|10.61|12.1|10.7|12.49|11.09|11.83|10.43|0
1657888500000|2022-07-15 12:35:00|12.13|10.73|11.4|10|12.18|10.78|11.4|10|0
1657888800000|2022-07-15 12:40:00|11.36|9.96|11.37|9.97|11.52|10.12|11.34|9.94|0
1657889100000|2022-07-15 12:45:00|11.35|9.95|10.73|9.33|11.39|9.99|10.69|9.29|0
1657889400000|2022-07-15 12:50:00|10.75|9.35|10.55|9.15|10.76|9.36|10.45|9.05|0
1657889700000|2022-07-15 12:55:00|10.56|9.16|11.14|9.74|11.66|10.26|10.47|9.07|0
1657890000000|2022-07-15 13:00:00|11.15|9.75|10.67|9.27|11.17|9.77|10.63|9.23|0
1657890300000|2022-07-15 13:05:00|10.68|9.28|10.48|9.08|10.69|9.29|10.39|8.99|0
1657890600000|2022-07-15 13:10:00|10.49|9.09|10.66|9.26|10.71|9.31|10.49|9.09|0
1657890900000|2022-07-15 13:15:00|10.67|9.27|10.7|9.3|10.78|9.38|10.66|9.26|0
1657891200000|2022-07-15 13:20:00|10.71|9.31|10.67|9.27|10.79|9.39|10.66|9.26|0
1657891500000|2022-07-15 13:25:00|10.64|9.24|10.31|8.91|10.64|9.24|10.26|8.86|0
1657891800000|2022-07-15 13:30:00|10.27|8.87|10.41|9.01|10.64|9.24|10.05|8.65|0
1657892100000|2022-07-15 13:35:00|10.33|8.93|10.63|9.23|10.69|9.29|10.23|8.83|0
1657892400000|2022-07-15 13:40:00|10.58|9.18|10.61|9.21|10.78|9.38|10.57|9.17|0
1657892700000|2022-07-15 13:45:00|10.6|9.2|10.69|9.29|10.97|9.57|10.38|8.98|0
1657893000000|2022-07-15 13:50:00|10.71|9.31|11|9.6|11.06|9.66|10.66|9.26|0
1657893300000|2022-07-15 13:55:00|11.04|9.64|10.67|9.27|11.11|9.71|10.63|9.23|0
1657893600000|2022-07-15 14:00:00|10.35|8.95|10.15|8.75|10.37|8.97|9.74|8.34|0
1657893900000|2022-07-15 14:05:00|10.17|8.77|10.22|8.82|10.47|9.07|10.04|8.64|0
1657894200000|2022-07-15 14:10:00|10.21|8.81|10.14|8.74|10.33|8.93|10.02|8.62|0
1657894500000|2022-07-15 14:15:00|10.15|8.75|10.07|8.67|10.26|8.86|10.02|8.62|0
1657894800000|2022-07-15 14:20:00|10.05|8.65|9.95|8.55|10.46|9.06|9.92|8.52|0
1657895100000|2022-07-15 14:25:00|9.9|8.5|9.61|8.21|10.04|8.64|9.59|8.19|0
1657895400000|2022-07-15 14:30:00|9.59|8.19|9.84|8.44|10.44|9.04|9.58|8.18|0
1657895700000|2022-07-15 14:35:00|9.85|8.45|10.01|8.61|10.03|8.63|9.78|8.38|0
1657896000000|2022-07-15 14:40:00|9.99|8.59|10.23|8.83|10.23|8.83|9.93|8.53|0
1657896300000|2022-07-15 14:45:00|10.24|8.84|11.82|10.42|11.92|10.52|9.95|8.55|0
1657896600000|2022-07-15 14:50:00|11.85|10.45|11.83|10.43|11.93|10.53|11.76|10.36|0
1657896900000|2022-07-15 14:55:00|11.86|10.46|11.49|10.09|11.89|10.49|11.45|10.05|0
1657897200000|2022-07-15 15:00:00|11.52|10.12|11.17|9.77|11.56|10.16|11.13|9.73|0
1657897500000|2022-07-15 15:05:00|11.16|9.76|10.94|9.54|11.23|9.83|10.89|9.49|0
1657897800000|2022-07-15 15:10:00|10.91|9.51|10.93|9.53|11.08|9.68|10.91|9.51|0
1657898100000|2022-07-15 15:15:00|10.91|9.51|10.96|9.56|10.99|9.59|10.82|9.42|0
1657898400000|2022-07-15 15:20:00|10.95|9.55|11.05|9.65|11.05|9.65|10.82|9.42|0
1657898700000|2022-07-15 15:25:00|11.04|9.64|11.31|9.91|11.53|10.13|10.92|9.52|0
1657899000000|2022-07-15 15:30:00|11.32|9.92|11.34|9.94|11.45|10.05|11.19|9.79|0
1657899300000|2022-07-15 15:35:00|11.33|9.93|11.22|9.82|11.39|9.99|11.18|9.78|0
1657899600000|2022-07-15 15:40:00|11.24|9.84|11.26|9.86|11.35|9.95|11.2|9.8|0
1657899900000|2022-07-15 15:45:00|11.25|9.85|11.11|9.71|11.33|9.93|11.06|9.66|0
1657900200000|2022-07-15 15:50:00|11.15|9.75|11.25|9.85|11.25|9.85|11.13|9.73|0
1657900500000|2022-07-15 15:55:00|11.28|9.88|11.32|9.92|11.36|9.96|11.21|9.81|0
1657900800000|2022-07-15 16:00:00|11.34|9.94|11.27|9.87|11.43|10.03|11.23|9.83|0
1657901100000|2022-07-15 16:05:00|11.28|9.88|11.5|10.1|11.53|10.13|11.28|9.88|0
1657901400000|2022-07-15 16:10:00|11.51|10.11|11.49|10.09|11.61|10.21|11.42|10.02|0
1657901700000|2022-07-15 16:15:00|11.51|10.11|11.36|9.96|11.55|10.15|11.36|9.96|0
1657902000000|2022-07-15 16:20:00|11.37|9.97|11.16|9.76|11.42|10.02|11.05|9.65|0
1657902300000|2022-07-15 16:25:00|11.17|9.77|11.13|9.73|11.2|9.8|11.08|9.68|0
1657902600000|2022-07-15 16:30:00|11.14|9.74|11.26|9.86|11.34|9.94|11.09|9.69|0
1657902900000|2022-07-15 16:35:00|11.28|9.88|11.45|10.05|11.48|10.08|11.22|9.82|0
1657903200000|2022-07-15 16:40:00|11.46|10.06|11.38|9.98|11.58|10.18|11.35|9.95|0
1657903500000|2022-07-15 16:45:00|11.4|10|11.29|9.89|11.4|10|11.25|9.85|0
1657903800000|2022-07-15 16:50:00|11.27|9.87|11.39|9.99|11.43|10.03|11.25|9.85|0
1657904100000|2022-07-15 16:55:00|11.38|9.98|11.35|9.95|11.42|10.02|11.29|9.89|0
1657904400000|2022-07-15 17:00:00|11.34|9.94|11.1|9.7|11.35|9.95|11.1|9.7|0
1657904700000|2022-07-15 17:05:00|11.09|9.69|11.01|9.61|11.12|9.72|11|9.6|0
1657905000000|2022-07-15 17:10:00|11.02|9.62|11.01|9.61|11.05|9.65|10.98|9.58|0
1657905300000|2022-07-15 17:15:00|11.04|9.64|11.03|9.63|11.1|9.7|11.01|9.61|0
1657905600000|2022-07-15 17:20:00|11.02|9.62|11.01|9.61|11.09|9.69|11|9.6|0
1657905900000|2022-07-15 17:25:00|11|9.6|10.84|9.44|11.02|9.62|10.84|9.44|0
1657906200000|2022-07-15 17:30:00|10.85|9.45|10.82|9.42|10.9|9.5|10.79|9.39|0
1657906500000|2022-07-15 17:35:00|10.83|9.43|10.79|9.39|10.87|9.47|10.79|9.39|0
1657906800000|2022-07-15 17:40:00|10.78|9.38|10.87|9.47|10.89|9.49|10.78|9.38|0
1657907100000|2022-07-15 17:45:00|10.88|9.48|10.93|9.53|10.93|9.53|10.84|9.44|0
1657907400000|2022-07-15 17:50:00|10.94|9.54|11.08|9.68|11.08|9.68|10.89|9.49|0
1657907700000|2022-07-15 17:55:00|11.1|9.7|11.01|9.61|11.11|9.71|10.99|9.59|0
1657908000000|2022-07-15 18:00:00|11|9.6|11.15|9.75|11.19|9.79|10.98|9.58|0
1657908300000|2022-07-15 18:05:00|11.14|9.74|11.06|9.66|11.16|9.76|11.06|9.66|0
1657908600000|2022-07-15 18:10:00|11.04|9.64|10.97|9.57|11.11|9.71|10.97|9.57|0
1657908900000|2022-07-15 18:15:00|10.96|9.56|10.92|9.52|11|9.6|10.91|9.51|0
1657909200000|2022-07-15 18:20:00|10.91|9.51|11.02|9.62|11.11|9.71|10.91|9.51|0
1657909500000|2022-07-15 18:25:00|11.01|9.61|10.96|9.56|11.13|9.73|10.96|9.56|0
1657909800000|2022-07-15 18:30:00|10.97|9.57|10.98|9.58|11.02|9.62|10.93|9.53|0
1657910100000|2022-07-15 18:35:00|10.99|9.59|11|9.6|11.03|9.63|10.97|9.57|0
1657910400000|2022-07-15 18:40:00|10.99|9.59|10.87|9.47|11.01|9.61|10.87|9.47|0
1657910700000|2022-07-15 18:45:00|10.86|9.46|10.76|9.36|10.86|9.46|10.76|9.36|0
1657911000000|2022-07-15 18:50:00|10.77|9.37|10.82|9.42|10.86|9.46|10.76|9.36|0
1657911300000|2022-07-15 18:55:00|10.81|9.41|10.93|9.53|10.95|9.55|10.81|9.41|0
1657911600000|2022-07-15 19:00:00|10.96|9.56|10.9|9.5|11.04|9.64|10.9|9.5|0
1657911900000|2022-07-15 19:05:00|10.91|9.51|10.85|9.45|10.95|9.55|10.84|9.44|0
1657912200000|2022-07-15 19:10:00|10.86|9.46|10.95|9.55|10.96|9.56|10.81|9.41|0
1657912500000|2022-07-15 19:15:00|10.94|9.54|10.94|9.54|10.97|9.57|10.84|9.44|0
1657912800000|2022-07-15 19:20:00|10.93|9.53|11.02|9.62|11.02|9.62|10.85|9.45|0
1657913100000|2022-07-15 19:25:00|11.05|9.65|10.99|9.59|11.05|9.65|10.95|9.55|0
1657913400000|2022-07-15 19:30:00|11|9.6|11.16|9.76|11.21|9.81|10.97|9.57|0
1657913700000|2022-07-15 19:35:00|11.15|9.75|11.11|9.71|11.22|9.82|11.01|9.61|0
1657914000000|2022-07-15 19:40:00|11.12|9.72|10.92|9.52|11.15|9.75|10.92|9.52|0
1657914300000|2022-07-15 19:45:00|10.93|9.53|11.07|9.67|11.08|9.68|10.9|9.5|0
1657914600000|2022-07-15 19:50:00|11.03|9.63|10.92|9.52|11.23|9.83|10.92|9.52|0
1657914900000|2022-07-15 19:55:00|10.9|9.5|10.63|9.23|10.9|9.5|10.57|9.17|0
1657915200000|2022-07-15 20:00:00|10.66|9.26|10.63|9.23|10.74|9.34|10.61|9.21|0
1657915500000|2022-07-15 20:05:00|10.65|9.25|10.63|9.23|10.67|9.27|10.62|9.22|0
1657915800000|2022-07-15 20:10:00|10.61|9.21|10.66|9.26|10.67|9.27|10.58|9.18|0
1658103300000|2022-07-18 00:15:00|10.4|8.8|10.41|8.81|10.44|8.84|10.4|8.8|0
1658103600000|2022-07-18 00:20:00|10.4|8.8|10.38|8.78|10.43|8.83|10.38|8.78|0
1658103900000|2022-07-18 00:25:00|10.39|8.79|10.36|8.76|10.4|8.8|10.36|8.76|0
1658104200000|2022-07-18 00:30:00|10.37|8.77|10.42|8.82|10.43|8.83|10.35|8.75|0
1658104500000|2022-07-18 00:35:00|10.41|8.81|10.55|8.95|10.56|8.96|10.38|8.78|0
1658104800000|2022-07-18 00:40:00|10.54|8.94|10.58|8.98|10.61|9.01|10.51|8.91|0
1658105100000|2022-07-18 00:45:00|10.57|8.97|10.57|8.97|10.58|8.98|10.53|8.93|0
1658105400000|2022-07-18 00:50:00|10.58|8.98|10.6|9|10.62|9.02|10.56|8.96|0
1658105700000|2022-07-18 00:55:00|10.61|9.01|10.56|8.96|10.61|9.01|10.52|8.92|0
1658106000000|2022-07-18 01:00:00|10.55|8.95|10.48|8.88|10.56|8.96|10.48|8.88|0
1658106300000|2022-07-18 01:05:00|10.49|8.89|10.48|8.88|10.54|8.94|10.47|8.87|0
1658106600000|2022-07-18 01:10:00|10.47|8.87|10.48|8.88|10.55|8.95|10.47|8.87|0
1658106900000|2022-07-18 01:15:00|10.47|8.87|10.34|8.74|10.48|8.88|10.34|8.74|0
1658107200000|2022-07-18 01:20:00|10.35|8.75|10.29|8.69|10.38|8.78|10.27|8.67|0
1658107500000|2022-07-18 01:25:00|10.28|8.68|10.32|8.72|10.33|8.73|10.25|8.65|0
1658107800000|2022-07-18 01:30:00|10.31|8.71|10.3|8.7|10.38|8.78|10.3|8.7|0
1658108100000|2022-07-18 01:35:00|10.29|8.69|10.45|8.85|10.48|8.88|10.29|8.69|0
1658108400000|2022-07-18 01:40:00|10.46|8.86|10.42|8.82|10.47|8.87|10.39|8.79|0
1658108700000|2022-07-18 01:45:00|10.43|8.83|10.35|8.75|10.44|8.84|10.34|8.74|0
1658109000000|2022-07-18 01:50:00|10.36|8.76|10.31|8.71|10.36|8.76|10.3|8.7|0
1658109300000|2022-07-18 01:55:00|10.32|8.72|10.32|8.72|10.35|8.75|10.31|8.71|0
1658109600000|2022-07-18 02:00:00|10.31|8.71|10.33|8.73|10.34|8.74|10.28|8.68|0
1658109900000|2022-07-18 02:05:00|10.34|8.74|10.34|8.74|10.36|8.76|10.32|8.72|0
1658110200000|2022-07-18 02:10:00|10.33|8.73|10.35|8.75|10.37|8.77|10.3|8.7|0
1658110500000|2022-07-18 02:15:00|10.34|8.74|10.31|8.71|10.34|8.74|10.28|8.68|0
1658110800000|2022-07-18 02:20:00|10.3|8.7|10.32|8.72|10.34|8.74|10.28|8.68|0
1658111100000|2022-07-18 02:25:00|10.33|8.73|10.38|8.78|10.39|8.79|10.3|8.7|0
1658111400000|2022-07-18 02:30:00|10.37|8.77|10.32|8.72|10.37|8.77|10.3|8.7|0
1658111700000|2022-07-18 02:35:00|10.31|8.71|10.31|8.71|10.39|8.79|10.25|8.65|0
1658112000000|2022-07-18 02:40:00|10.32|8.72|10.28|8.68|10.32|8.72|10.26|8.66|0
1658112300000|2022-07-18 02:45:00|10.29|8.69|10.28|8.68|10.32|8.72|10.26|8.66|0
1658112600000|2022-07-18 02:50:00|10.26|8.66|10.27|8.67|10.29|8.69|10.24|8.64|0
1658112900000|2022-07-18 02:55:00|10.26|8.66|10.24|8.64|10.26|8.66|10.23|8.63|0
1658113200000|2022-07-18 03:00:00|10.23|8.63|10.18|8.58|10.25|8.65|10.16|8.56|0
1658113500000|2022-07-18 03:05:00|10.17|8.57|10.09|8.49|10.17|8.57|10.08|8.48|0
1658113800000|2022-07-18 03:10:00|10.08|8.48|10.09|8.49|10.11|8.51|10.04|8.44|0
1658114100000|2022-07-18 03:15:00|10.08|8.48|10.44|8.84|10.45|8.85|10.04|8.44|0
1658114400000|2022-07-18 03:20:00|10.45|8.85|10.38|8.78|10.47|8.87|10.36|8.76|0
1658114700000|2022-07-18 03:25:00|10.37|8.77|10.36|8.76|10.39|8.79|10.34|8.74|0
1658115000000|2022-07-18 03:30:00|10.37|8.77|10.38|8.78|10.42|8.82|10.35|8.75|0
1658115300000|2022-07-18 03:35:00|10.39|8.79|10.38|8.78|10.44|8.84|10.35|8.75|0
1658115600000|2022-07-18 03:40:00|10.37|8.77|10.41|8.81|10.42|8.82|10.35|8.75|0
1658115900000|2022-07-18 03:45:00|10.4|8.8|10.42|8.82|10.42|8.82|10.39|8.79|0
1658116200000|2022-07-18 03:50:00|10.41|8.81|10.39|8.79|10.43|8.83|10.38|8.78|0
1658116500000|2022-07-18 03:55:00|10.4|8.8|10.39|8.79|10.4|8.8|10.37|8.77|0
1658116800000|2022-07-18 04:00:00|10.38|8.78|10.35|8.75|10.38|8.78|10.34|8.74|0
1658117100000|2022-07-18 04:05:00|10.34|8.74|10.35|8.75|10.37|8.77|10.34|8.74|0
1658117400000|2022-07-18 04:10:00|10.34|8.74|10.38|8.78|10.38|8.78|10.33|8.73|0
1658117700000|2022-07-18 04:15:00|10.39|8.79|10.39|8.79|10.4|8.8|10.38|8.78|0
1658118000000|2022-07-18 04:20:00|10.4|8.8|10.44|8.84|10.45|8.85|10.39|8.79|0
1658118300000|2022-07-18 04:25:00|10.45|8.85|10.42|8.82|10.48|8.88|10.42|8.82|0
1658118600000|2022-07-18 04:30:00|10.41|8.81|10.44|8.84|10.44|8.84|10.41|8.81|0
1658118900000|2022-07-18 04:35:00|10.43|8.83|10.37|8.77|10.43|8.83|10.37|8.77|0
1658119200000|2022-07-18 04:40:00|10.38|8.78|10.37|8.77|10.4|8.8|10.37|8.77|0
1658119500000|2022-07-18 04:45:00|10.36|8.76|10.38|8.78|10.39|8.79|10.35|8.75|0
1658119800000|2022-07-18 04:50:00|10.37|8.77|10.35|8.75|10.38|8.78|10.34|8.74|0
1658120100000|2022-07-18 04:55:00|10.36|8.76|10.31|8.71|10.36|8.76|10.29|8.69|0
1658120400000|2022-07-18 05:00:00|10.29|8.69|10.39|8.79|10.41|8.81|10.28|8.68|0
1658120700000|2022-07-18 05:05:00|10.38|8.78|10.4|8.8|10.4|8.8|10.36|8.76|0
1658121000000|2022-07-18 05:10:00|10.39|8.79|10.39|8.79|10.41|8.81|10.37|8.77|0
1658121300000|2022-07-18 05:15:00|10.38|8.78|10.41|8.81|10.41|8.81|10.34|8.74|0
1658121600000|2022-07-18 05:20:00|10.42|8.82|10.34|8.74|10.42|8.82|10.34|8.74|0
1658121900000|2022-07-18 05:25:00|10.33|8.73|10.3|8.7|10.35|8.75|10.3|8.7|0
1658122200000|2022-07-18 05:30:00|10.31|8.71|10.25|8.65|10.32|8.72|10.25|8.65|0
1658122500000|2022-07-18 05:35:00|10.24|8.64|10.2|8.6|10.29|8.69|10.16|8.56|0
1658122800000|2022-07-18 05:40:00|10.21|8.61|10.17|8.57|10.23|8.63|10.16|8.56|0
1658123100000|2022-07-18 05:45:00|10.16|8.56|10.12|8.52|10.18|8.58|10.11|8.51|0
1658123400000|2022-07-18 05:50:00|10.13|8.53|10.17|8.57|10.17|8.57|10.12|8.52|0
1658123700000|2022-07-18 05:55:00|10.15|8.55|10.13|8.53|10.18|8.58|10.13|8.53|0
1658124000000|2022-07-18 06:00:00|10.14|8.54|10.22|8.62|10.22|8.62|10.03|8.43|0
1658124300000|2022-07-18 06:05:00|10.23|8.63|10.22|8.62|10.23|8.63|10.15|8.55|0
1658124600000|2022-07-18 06:10:00|10.23|8.63|10.26|8.66|10.27|8.67|10.21|8.61|0
1658124900000|2022-07-18 06:15:00|10.29|8.69|10.22|8.62|10.29|8.69|10.19|8.59|0
1658125200000|2022-07-18 06:20:00|10.21|8.61|10.2|8.6|10.27|8.67|10.2|8.6|0
1658125500000|2022-07-18 06:25:00|10.21|8.61|10.2|8.6|10.28|8.68|10.2|8.6|0
1658125800000|2022-07-18 06:30:00|10.21|8.61|10.2|8.6|10.27|8.67|10.15|8.55|0
1658126100000|2022-07-18 06:35:00|10.19|8.59|10.2|8.6|10.22|8.62|10.13|8.53|0
1658126400000|2022-07-18 06:40:00|10.21|8.61|10.1|8.5|10.21|8.61|10.08|8.48|0
1658126700000|2022-07-18 06:45:00|10.09|8.49|10.06|8.46|10.09|8.49|10.02|8.42|0
1658127000000|2022-07-18 06:50:00|10.07|8.47|10.04|8.44|10.09|8.49|10.01|8.41|0
1658127300000|2022-07-18 06:55:00|10.05|8.45|9.98|8.38|10.06|8.46|9.98|8.38|0
1658127600000|2022-07-18 07:00:00|10.04|8.44|10.15|8.55|10.15|8.55|9.99|8.39|0
1658127900000|2022-07-18 07:05:00|10.04|8.64|9.94|8.54|10.06|8.66|9.88|8.48|0
1658128200000|2022-07-18 07:10:00|9.93|8.53|9.86|8.46|9.97|8.57|9.85|8.45|0
1658128500000|2022-07-18 07:15:00|9.87|8.47|9.75|8.35|9.87|8.47|9.73|8.33|0
1658128800000|2022-07-18 07:20:00|9.77|8.37|9.71|8.31|9.81|8.41|9.67|8.27|0
1658129100000|2022-07-18 07:25:00|9.72|8.32|9.7|8.3|9.8|8.4|9.7|8.3|0
1658129400000|2022-07-18 07:30:00|9.69|8.29|9.56|8.16|9.72|8.32|9.54|8.14|0
1658129700000|2022-07-18 07:35:00|9.57|8.17|9.56|8.16|9.58|8.18|9.51|8.11|0
1658130000000|2022-07-18 07:40:00|9.57|8.17|9.53|8.13|9.59|8.19|9.46|8.06|0
1658130300000|2022-07-18 07:45:00|9.54|8.14|9.56|8.16|9.59|8.19|9.51|8.11|0
1658130600000|2022-07-18 07:50:00|9.57|8.17|9.64|8.24|9.64|8.24|9.55|8.15|0
1658130900000|2022-07-18 07:55:00|9.63|8.23|9.61|8.21|9.65|8.25|9.61|8.21|0
1658131200000|2022-07-18 08:00:00|9.62|8.22|10.02|8.62|10.66|9.26|9.56|8.16|0
1658131500000|2022-07-18 08:05:00|10.01|8.61|9.98|8.58|10.06|8.66|9.93|8.53|0
1658131800000|2022-07-18 08:10:00|10|8.6|9.97|8.57|10.05|8.65|9.97|8.57|0
1658132100000|2022-07-18 08:15:00|9.98|8.58|10|8.6|10.01|8.61|9.97|8.57|0
1658132400000|2022-07-18 08:20:00|10.01|8.61|9.87|8.47|10.01|8.61|9.87|8.47|0
1658132700000|2022-07-18 08:25:00|9.86|8.46|9.69|8.29|9.86|8.46|9.66|8.26|0
1658133000000|2022-07-18 08:30:00|9.68|8.28|9.67|8.27|9.74|8.34|9.63|8.23|0
1658133300000|2022-07-18 08:35:00|9.66|8.26|9.69|8.29|9.76|8.36|9.66|8.26|0
1658133600000|2022-07-18 08:40:00|9.7|8.3|9.72|8.32|9.72|8.32|9.64|8.24|0
1658133900000|2022-07-18 08:45:00|9.71|8.31|9.7|8.3|9.75|8.35|9.69|8.29|0
1658134200000|2022-07-18 08:50:00|9.71|8.31|9.65|8.25|9.72|8.32|9.64|8.24|0
1658134500000|2022-07-18 08:55:00|9.66|8.26|9.61|8.21|9.66|8.26|9.58|8.18|0
1658134800000|2022-07-18 09:00:00|9.59|8.19|9.66|8.26|9.66|8.26|9.59|8.19|0
1658135100000|2022-07-18 09:05:00|9.65|8.25|9.74|8.34|9.77|8.37|9.64|8.24|0
1658135400000|2022-07-18 09:10:00|9.75|8.35|9.7|8.3|9.75|8.35|9.7|8.3|0
1658135700000|2022-07-18 09:15:00|9.71|8.31|9.68|8.28|9.75|8.35|9.66|8.26|0
1658136000000|2022-07-18 09:20:00|9.67|8.27|9.62|8.22|9.67|8.27|9.61|8.21|0
1658136300000|2022-07-18 09:25:00|9.61|8.21|9.77|8.37|9.77|8.37|9.61|8.21|0
1658136600000|2022-07-18 09:30:00|9.76|8.36|9.8|8.4|9.82|8.42|9.74|8.34|0
1658136900000|2022-07-18 09:35:00|9.81|8.41|9.78|8.38|9.82|8.42|9.75|8.35|0
1658137200000|2022-07-18 09:40:00|9.77|8.37|9.79|8.39|9.83|8.43|9.75|8.35|0
1658137500000|2022-07-18 09:45:00|9.8|8.4|9.86|8.46|9.86|8.46|9.79|8.39|0
1658137800000|2022-07-18 09:50:00|9.87|8.47|9.89|8.49|9.9|8.5|9.85|8.45|0
1658138100000|2022-07-18 09:55:00|9.88|8.48|9.82|8.42|9.88|8.48|9.82|8.42|0
1658138400000|2022-07-18 10:00:00|9.83|8.43|9.88|8.48|9.88|8.48|9.81|8.41|0
1658138700000|2022-07-18 10:05:00|9.87|8.47|9.81|8.41|9.87|8.47|9.8|8.4|0
1658139000000|2022-07-18 10:10:00|9.8|8.4|9.71|8.31|9.82|8.42|9.71|8.31|0
1658139300000|2022-07-18 10:15:00|9.72|8.32|9.75|8.35|9.78|8.38|9.72|8.32|0
1658139600000|2022-07-18 10:20:00|9.74|8.34|9.71|8.31|9.75|8.35|9.71|8.31|0
1658139900000|2022-07-18 10:25:00|9.72|8.32|9.74|8.34|9.76|8.36|9.71|8.31|0
1658140200000|2022-07-18 10:30:00|9.75|8.35|9.74|8.34|9.75|8.35|9.73|8.33|0
1658140500000|2022-07-18 10:35:00|9.75|8.35|9.8|8.4|9.84|8.44|9.75|8.35|0
1658140800000|2022-07-18 10:40:00|9.81|8.41|9.82|8.42|9.85|8.45|9.78|8.38|0
1658141100000|2022-07-18 10:45:00|9.83|8.43|9.8|8.4|9.86|8.46|9.8|8.4|0
1658141400000|2022-07-18 10:50:00|9.79|8.39|9.86|8.46|9.86|8.46|9.79|8.39|0
1658141700000|2022-07-18 10:55:00|9.87|8.47|9.83|8.43|9.87|8.47|9.8|8.4|0
1658142000000|2022-07-18 11:00:00|9.84|8.44|9.84|8.44|9.92|8.52|9.83|8.43|0
1658142300000|2022-07-18 11:05:00|9.83|8.43|9.69|8.29|9.84|8.44|9.68|8.28|0
1658142600000|2022-07-18 11:10:00|9.68|8.28|9.75|8.35|9.75|8.35|9.67|8.27|0
1658142900000|2022-07-18 11:15:00|9.74|8.34|9.7|8.3|9.74|8.34|9.68|8.28|0
1658143200000|2022-07-18 11:20:00|9.69|8.29|9.61|8.21|9.71|8.31|9.59|8.19|0
1658143500000|2022-07-18 11:25:00|9.62|8.22|9.65|8.25|9.71|8.31|9.62|8.22|0
1658143800000|2022-07-18 11:30:00|9.66|8.26|9.67|8.27|9.68|8.28|9.62|8.22|0
1658144100000|2022-07-18 11:35:00|9.68|8.28|9.72|8.32|9.73|8.33|9.68|8.28|0
1658144400000|2022-07-18 11:40:00|9.73|8.33|9.75|8.35|9.77|8.37|9.72|8.32|0
1658144700000|2022-07-18 11:45:00|9.76|8.36|9.7|8.3|9.76|8.36|9.69|8.29|0
1658145000000|2022-07-18 11:50:00|9.71|8.31|9.74|8.34|9.75|8.35|9.67|8.27|0
1658145300000|2022-07-18 11:55:00|9.75|8.35|9.77|8.37|9.8|8.4|9.73|8.33|0
1658145600000|2022-07-18 12:00:00|9.76|8.36|9.77|8.37|9.79|8.39|9.68|8.28|0
1658145900000|2022-07-18 12:05:00|9.76|8.36|9.74|8.34|9.77|8.37|9.7|8.3|0
1658146200000|2022-07-18 12:10:00|9.75|8.35|9.79|8.39|9.81|8.41|9.75|8.35|0
1658146500000|2022-07-18 12:15:00|9.78|8.38|9.99|8.59|10|8.6|9.78|8.38|0
1658146800000|2022-07-18 12:20:00|9.98|8.58|10.06|8.66|10.11|8.71|9.96|8.56|0
1658147100000|2022-07-18 12:25:00|10.07|8.67|10.2|8.8|10.22|8.82|10.06|8.66|0
1658147400000|2022-07-18 12:30:00|10.21|8.81|10.06|8.66|10.22|8.82|10.05|8.65|0
1658147700000|2022-07-18 12:35:00|10.07|8.67|10.1|8.7|10.14|8.74|10.03|8.63|0
1658148000000|2022-07-18 12:40:00|10.12|8.72|10.06|8.66|10.15|8.75|10.06|8.66|0
1658148300000|2022-07-18 12:45:00|10.07|8.67|10.14|8.74|10.2|8.8|10.04|8.64|0
1658148600000|2022-07-18 12:50:00|10.16|8.76|10.14|8.74|10.17|8.77|10.1|8.7|0
1658148900000|2022-07-18 12:55:00|10.15|8.75|9.98|8.58|10.16|8.76|9.97|8.57|0
1658149200000|2022-07-18 13:00:00|9.99|8.59|10.05|8.65|10.06|8.66|9.99|8.59|0
1658149500000|2022-07-18 13:05:00|10.04|8.64|10.02|8.62|10.06|8.66|9.99|8.59|0
1658149800000|2022-07-18 13:10:00|10.03|8.63|10.08|8.68|10.12|8.72|10.01|8.61|0
1658150100000|2022-07-18 13:15:00|10.07|8.67|9.99|8.59|10.08|8.68|9.98|8.58|0
1658150400000|2022-07-18 13:20:00|10|8.6|10|8.6|10.08|8.68|9.98|8.58|0
1658150700000|2022-07-18 13:25:00|10.01|8.61|9.94|8.54|10.02|8.62|9.88|8.48|0
1658151000000|2022-07-18 13:30:00|9.92|8.52|9.9|8.5|10.04|8.64|9.48|8.08|0
1658151300000|2022-07-18 13:35:00|9.98|8.58|10.01|8.61|10.06|8.66|9.82|8.42|0
1658151600000|2022-07-18 13:40:00|10.04|8.64|10.1|8.7|10.28|8.88|9.91|8.51|0
1658151900000|2022-07-18 13:45:00|10.09|8.69|10.04|8.64|10.22|8.82|9.97|8.57|0
1658152200000|2022-07-18 13:50:00|10.05|8.65|10.06|8.66|10.14|8.74|10|8.6|0
1658152500000|2022-07-18 13:55:00|10.08|8.68|10.19|8.79|10.21|8.81|9.94|8.54|0
1658152800000|2022-07-18 14:00:00|10.18|8.78|10.21|8.81|10.33|8.93|10.08|8.68|0
1658153100000|2022-07-18 14:05:00|10.24|8.84|10.34|8.94|10.41|9.01|10.22|8.82|0
1658153400000|2022-07-18 14:10:00|10.33|8.93|10.07|8.67|10.63|9.23|10.07|8.67|0
1658153700000|2022-07-18 14:15:00|10.06|8.66|10.04|8.64|10.15|8.75|9.96|8.56|0
1658154000000|2022-07-18 14:20:00|10.03|8.63|10|8.6|10.06|8.66|9.93|8.53|0
1658154300000|2022-07-18 14:25:00|10.01|8.61|10.05|8.65|10.12|8.72|10|8.6|0
1658154600000|2022-07-18 14:30:00|10.04|8.64|9.91|8.51|10.05|8.65|9.86|8.46|0
1658154900000|2022-07-18 14:35:00|9.9|8.5|10.08|8.68|10.16|8.76|9.86|8.46|0
1658155200000|2022-07-18 14:40:00|10.07|8.67|10.09|8.69|10.12|8.72|10|8.6|0
1658155500000|2022-07-18 14:45:00|10.1|8.7|10.21|8.81|10.31|8.91|10.09|8.69|0
1658155800000|2022-07-18 14:50:00|10.2|8.8|10.14|8.74|10.25|8.85|10.13|8.73|0
1658156100000|2022-07-18 14:55:00|10.15|8.75|10.06|8.66|10.18|8.78|10.01|8.61|0
1658156400000|2022-07-18 15:00:00|10.05|8.65|10.1|8.7|10.18|8.78|10.02|8.62|0
1658156700000|2022-07-18 15:05:00|10.09|8.69|10.19|8.79|10.23|8.83|10.04|8.64|0
1658157000000|2022-07-18 15:10:00|10.18|8.78|10.18|8.78|10.25|8.85|10.16|8.76|0
1658157300000|2022-07-18 15:15:00|10.19|8.79|10.21|8.81|10.28|8.88|10.15|8.75|0
1658157600000|2022-07-18 15:20:00|10.2|8.8|10.15|8.75|10.24|8.84|10.13|8.73|0
1658157900000|2022-07-18 15:25:00|10.14|8.74|10.17|8.77|10.2|8.8|10.1|8.7|0
1658158200000|2022-07-18 15:30:00|10.16|8.76|10.11|8.71|10.23|8.83|10.04|8.64|0
1658158500000|2022-07-18 15:35:00|10.12|8.72|10.01|8.61|10.13|8.73|10.01|8.61|0
1658158800000|2022-07-18 15:40:00|10|8.6|9.88|8.48|10.02|8.62|9.88|8.48|0
1658159100000|2022-07-18 15:45:00|9.87|8.47|10|8.6|10.02|8.62|9.87|8.47|0
1658159400000|2022-07-18 15:50:00|10.01|8.61|9.94|8.54|10.04|8.64|9.93|8.53|0
1658159700000|2022-07-18 15:55:00|9.95|8.55|9.89|8.49|9.95|8.55|9.85|8.45|0
1658160000000|2022-07-18 16:00:00|9.87|8.47|9.95|8.55|9.97|8.57|9.87|8.47|0
1658160300000|2022-07-18 16:05:00|9.96|8.56|10|8.6|10.04|8.64|9.89|8.49|0
1658160600000|2022-07-18 16:10:00|9.99|8.59|9.92|8.52|10.02|8.62|9.89|8.49|0
1658160900000|2022-07-18 16:15:00|9.93|8.53|10.02|8.62|10.06|8.66|9.91|8.51|0
1658161200000|2022-07-18 16:20:00|10.03|8.63|9.96|8.56|10.05|8.65|9.96|8.56|0
1658161500000|2022-07-18 16:25:00|9.97|8.57|10.07|8.67|10.08|8.68|9.97|8.57|0
1658161800000|2022-07-18 16:30:00|10.06|8.66|10.06|8.66|10.07|8.67|10.01|8.61|0
1658162100000|2022-07-18 16:35:00|10.07|8.67|9.99|8.59|10.07|8.67|9.98|8.58|0
1658162400000|2022-07-18 16:40:00|10|8.6|10.02|8.62|10.02|8.62|9.96|8.56|0
1658162700000|2022-07-18 16:45:00|10.03|8.63|10.12|8.72|10.13|8.73|10.01|8.61|0
1658163000000|2022-07-18 16:50:00|10.13|8.73|10.26|8.86|10.26|8.86|10.11|8.71|0
1658163300000|2022-07-18 16:55:00|10.27|8.87|10.5|9.1|10.54|9.14|10.05|8.6|0
1658163600000|2022-07-18 17:00:00|10.49|9.09|10.44|9.04|10.51|9.11|10.44|9.04|0
1658163900000|2022-07-18 17:05:00|10.43|9.03|10.46|9.06|10.49|9.09|10.42|9.02|0
1658164200000|2022-07-18 17:10:00|10.47|9.07|10.48|9.08|10.55|9.15|10.45|9.05|0
1658164500000|2022-07-18 17:15:00|10.47|9.07|10.67|9.27|10.68|9.28|10.46|9.06|0
1658164800000|2022-07-18 17:20:00|10.68|9.28|10.62|9.22|10.74|9.34|10.62|9.22|0
1658165100000|2022-07-18 17:25:00|10.61|9.21|10.52|9.12|10.63|9.23|10.51|9.11|0
1658165400000|2022-07-18 17:30:00|10.53|9.13|10.84|9.44|10.84|9.44|10.51|9.11|0
1658165700000|2022-07-18 17:35:00|10.85|9.45|10.92|9.52|11.02|9.62|10.78|9.38|0
1658166000000|2022-07-18 17:40:00|10.93|9.53|10.99|9.59|11.02|9.62|10.87|9.47|0
1658166300000|2022-07-18 17:45:00|10.98|9.58|11.18|9.78|11.2|9.8|10.92|9.52|0
1658166600000|2022-07-18 17:50:00|11.19|9.79|11.11|9.71|11.19|9.79|11.06|9.66|0
1658166900000|2022-07-18 17:55:00|11.13|9.73|11.68|9.56|11.92|10.11|10.88|8.9|0
1658167200000|2022-07-18 18:00:00|11.69|9.57|11.33|9.93|11.8|10.06|11.31|9.49|0
1658167500000|2022-07-18 18:05:00|11.32|9.92|11.35|9.95|11.39|9.99|11.28|9.88|0
1658167800000|2022-07-18 18:10:00|11.36|9.96|11.26|9.86|11.43|10.03|11.25|9.85|0
1658168100000|2022-07-18 18:15:00|11.25|9.85|11.13|9.73|11.29|9.89|11.11|9.71|0
1658168400000|2022-07-18 18:20:00|11.15|9.75|11.3|9.9|11.3|9.9|11.07|9.67|0
1658168700000|2022-07-18 18:25:00|11.29|9.89|11.51|10.11|11.56|10.16|11.27|9.87|0
1658169000000|2022-07-18 18:30:00|11.53|10.13|11.4|10|11.57|10.17|11.4|10|0
1658169300000|2022-07-18 18:35:00|11.42|10.02|11.33|9.93|11.45|10.05|11.21|9.81|0
1658169600000|2022-07-18 18:40:00|11.31|9.91|11.66|10.26|11.68|10.28|11.3|9.9|0
1658169900000|2022-07-18 18:45:00|11.65|10.25|11.61|10.21|11.72|10.32|11.56|10.16|0
1658170200000|2022-07-18 18:50:00|11.59|10.19|11.78|10.38|11.94|10.54|11.59|10.19|0
1658170500000|2022-07-18 18:55:00|11.81|10.41|11.53|10.13|11.97|10.57|11.32|9.92|0
1658170800000|2022-07-18 19:00:00|11.59|10.19|11.5|10.1|11.62|10.22|11.43|10.03|0
1658171100000|2022-07-18 19:05:00|11.52|10.12|11.3|9.9|11.52|10.12|11.25|9.85|0
1658171400000|2022-07-18 19:10:00|11.29|9.89|11.37|9.97|11.52|10.12|11.27|9.87|0
1658171700000|2022-07-18 19:15:00|11.36|9.96|11.22|9.82|11.38|9.98|11.21|9.81|0
1658172000000|2022-07-18 19:20:00|11.24|9.84|11.38|9.98|11.41|10.01|11.18|9.78|0
1658172300000|2022-07-18 19:25:00|11.37|9.97|11.6|10.2|11.66|10.26|11.32|9.92|0
1658172600000|2022-07-18 19:30:00|11.61|10.21|11.82|10.42|11.9|10.5|11.59|10.19|0
1658172900000|2022-07-18 19:35:00|11.84|10.44|12.11|10.71|12.18|10.78|11.75|10.35|0
1658173200000|2022-07-18 19:40:00|12.13|10.73|12.15|10.75|12.22|10.82|12.01|10.61|0
1658173500000|2022-07-18 19:45:00|12.18|10.78|12.48|11.08|12.48|11.08|12.16|10.76|0
1658173800000|2022-07-18 19:50:00|12.35|10.95|11.96|10.56|12.36|10.96|11.94|10.54|0
1658174100000|2022-07-18 19:55:00|11.95|10.55|12.01|10.61|12.09|10.69|11.79|10.39|0
1658174400000|2022-07-18 20:00:00|11.83|10.43|11.93|10.53|11.99|10.59|11.72|10.32|0
1658174700000|2022-07-18 20:05:00|11.94|10.54|11.77|10.37|11.94|10.54|11.74|10.34|0
1658175000000|2022-07-18 20:10:00|11.76|10.36|11.75|10.35|11.8|10.4|11.69|10.29|0
1658175300000|2022-07-18 20:15:00|11.87|10.27|11.82|10.22|11.89|10.29|11.82|10.22|0
1658175600000|2022-07-18 20:20:00|11.83|10.23|11.82|10.22|11.84|10.24|11.78|10.18|0
1658175900000|2022-07-18 20:25:00|11.81|10.21|11.83|10.23|11.84|10.24|11.8|10.2|0
1658176200000|2022-07-18 20:30:00|11.84|10.24|11.83|10.23|11.85|10.25|11.82|10.22|0
1658176500000|2022-07-18 20:35:00|11.82|10.22|11.35|9.75|11.84|10.24|11.33|9.73|0
1658176800000|2022-07-18 20:40:00|11.34|9.74|11.36|9.76|11.37|9.77|11.33|9.73|0
1658177100000|2022-07-18 20:45:00|11.35|9.75|11.38|9.78|11.39|9.79|11.35|9.75|0
1658177400000|2022-07-18 20:50:00|11.37|9.77|11.31|9.71|11.38|9.78|11.31|9.71|0
1658177700000|2022-07-18 20:55:00|11.3|9.7|11.34|9.74|11.35|9.75|11.3|9.7|0
1658178000000|2022-07-18 21:00:00|11.35|9.75|11.34|9.74|11.39|9.79|11.34|9.74|0
1658178300000|2022-07-18 21:05:00|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1658178600000|2022-07-18 21:10:00|11.33|9.73|11.36|9.76|11.36|9.76|11.33|9.73|0
1658178900000|2022-07-18 21:15:00|11.37|9.77|11.4|9.8|11.4|9.8|11.37|9.77|0
1658179200000|2022-07-18 21:20:00|11.39|9.79|11.33|9.73|11.39|9.79|11.32|9.72|0
1658179500000|2022-07-18 21:25:00|11.32|9.72|11.33|9.73|11.34|9.74|11.32|9.72|0
1658179800000|2022-07-18 21:30:00|11.32|9.72|11.32|9.72|11.33|9.73|11.32|9.72|0
1658180100000|2022-07-18 21:35:00|11.33|9.73|11.33|9.73|11.34|9.74|11.33|9.73|0
1658180400000|2022-07-18 21:40:00|11.34|9.74|11.33|9.73|11.34|9.74|11.33|9.73|0
1658180700000|2022-07-18 21:45:00|11.32|9.72|11.32|9.72|11.33|9.73|11.32|9.72|0
1658181000000|2022-07-18 21:50:00|11.31|9.71|11.32|9.72|11.32|9.72|11.31|9.71|0
1658181300000|2022-07-18 21:55:00|11.31|9.71|11.32|9.72|11.33|9.73|11.3|9.7|0
1658181600000|2022-07-18 22:00:00|11.36|9.76|11.25|9.65|11.4|9.8|11.25|9.65|0
1658181900000|2022-07-18 22:05:00|11.26|9.66|11.25|9.65|11.28|9.68|11.25|9.65|0
1658182200000|2022-07-18 22:10:00|11.23|9.63|11.12|9.52|11.23|9.63|11.05|9.45|0
1658182500000|2022-07-18 22:15:00|11.1|9.5|11.08|9.48|11.18|9.58|11.08|9.48|0
1658182800000|2022-07-18 22:20:00|11.06|9.46|11.02|9.42|11.08|9.48|10.99|9.39|0
1658183100000|2022-07-18 22:25:00|11.01|9.41|11.05|9.45|11.06|9.46|11.01|9.41|0
1658183400000|2022-07-18 22:30:00|11.04|9.44|11.05|9.45|11.07|9.47|11.04|9.44|0
1658183700000|2022-07-18 22:35:00|11.04|9.44|10.91|9.31|11.04|9.44|10.89|9.29|0
1658184000000|2022-07-18 22:40:00|10.9|9.3|10.9|9.3|10.93|9.33|10.9|9.3|0
1658184300000|2022-07-18 22:45:00|10.91|9.31|10.93|9.33|10.96|9.36|10.9|9.3|0
1658184600000|2022-07-18 22:50:00|10.92|9.32|10.93|9.33|10.94|9.34|10.91|9.31|0
1658184900000|2022-07-18 22:55:00|10.94|9.34|10.97|9.37|10.98|9.38|10.93|9.33|0
1658185200000|2022-07-18 23:00:00|10.98|9.38|11.04|9.44|11.04|9.44|10.93|9.33|0
1658185500000|2022-07-18 23:05:00|11.05|9.45|11.04|9.44|11.1|9.5|11.04|9.44|0
1658185800000|2022-07-18 23:10:00|11.03|9.43|11.04|9.44|11.07|9.47|11.01|9.41|0
1658186100000|2022-07-18 23:15:00|11.03|9.43|11|9.4|11.04|9.44|10.98|9.38|0
1658186400000|2022-07-18 23:20:00|10.99|9.39|10.98|9.38|11.02|9.42|10.98|9.38|0
1658186700000|2022-07-18 23:25:00|10.99|9.39|10.97|9.37|10.99|9.39|10.93|9.33|0
1658187000000|2022-07-18 23:30:00|10.96|9.36|10.91|9.31|10.97|9.37|10.9|9.3|0
1658187300000|2022-07-18 23:35:00|10.92|9.32|10.82|9.22|10.93|9.33|10.81|9.21|0
1658187600000|2022-07-18 23:40:00|10.83|9.23|10.8|9.2|10.89|9.29|10.79|9.19|0
1658187900000|2022-07-18 23:45:00|10.82|9.22|10.91|9.31|10.92|9.32|10.82|9.22|0
1658188200000|2022-07-18 23:50:00|10.92|9.32|10.8|9.2|10.93|9.33|10.79|9.19|0
1658188500000|2022-07-18 23:55:00|10.79|9.19|10.75|9.15|10.8|9.2|10.73|9.13|0
1658188800000|2022-07-19 00:00:00|10.74|9.14|10.87|9.27|10.9|9.3|10.72|9.12|0
1658189100000|2022-07-19 00:05:00|10.88|9.28|10.94|9.34|11.01|9.41|10.88|9.28|0
1658189400000|2022-07-19 00:10:00|10.93|9.33|10.91|9.31|10.94|9.34|10.88|9.28|0
1658189700000|2022-07-19 00:15:00|10.92|9.32|10.94|9.34|10.97|9.37|10.85|9.25|0
1658190000000|2022-07-19 00:20:00|10.95|9.35|10.92|9.32|10.97|9.37|10.9|9.3|0
1658190300000|2022-07-19 00:25:00|10.91|9.31|10.88|9.28|10.94|9.34|10.88|9.28|0
1658190600000|2022-07-19 00:30:00|10.89|9.29|11.02|9.42|11.05|9.45|10.88|9.28|0
1658190900000|2022-07-19 00:35:00|11.03|9.43|11.04|9.44|11.09|9.49|11.01|9.41|0
1658191200000|2022-07-19 00:40:00|11.06|9.46|10.99|9.39|11.06|9.46|10.98|9.38|0
1658191500000|2022-07-19 00:45:00|11|9.4|11.01|9.41|11.01|9.41|10.97|9.37|0
1658191800000|2022-07-19 00:50:00|11|9.4|10.93|9.33|11.01|9.41|10.91|9.31|0
1658192100000|2022-07-19 00:55:00|10.94|9.34|10.95|9.35|10.97|9.37|10.93|9.33|0
1658192400000|2022-07-19 01:00:00|10.96|9.36|10.88|9.28|11|9.4|10.88|9.28|0
1658192700000|2022-07-19 01:05:00|10.87|9.27|10.89|9.29|10.92|9.32|10.84|9.24|0
1658193000000|2022-07-19 01:10:00|10.9|9.3|10.88|9.28|10.91|9.31|10.83|9.23|0
1658193300000|2022-07-19 01:15:00|10.89|9.29|10.89|9.29|10.93|9.33|10.87|9.27|0
1658193600000|2022-07-19 01:20:00|10.88|9.28|10.85|9.25|10.89|9.29|10.82|9.22|0
1658193900000|2022-07-19 01:25:00|10.84|9.24|10.81|9.21|10.91|9.31|10.79|9.19|0
1658194200000|2022-07-19 01:30:00|10.82|9.22|10.76|9.16|10.86|9.26|10.72|9.12|0
1658194500000|2022-07-19 01:35:00|10.77|9.17|10.8|9.2|10.81|9.21|10.75|9.15|0
1658194800000|2022-07-19 01:40:00|10.79|9.19|10.8|9.2|10.8|9.2|10.75|9.15|0
1658195100000|2022-07-19 01:45:00|10.81|9.21|10.75|9.15|10.87|9.27|10.73|9.13|0
1658195400000|2022-07-19 01:50:00|10.74|9.14|10.76|9.16|10.78|9.18|10.74|9.14|0
1658195700000|2022-07-19 01:55:00|10.77|9.17|10.92|9.32|10.92|9.32|10.75|9.15|0
1658196000000|2022-07-19 02:00:00|10.89|9.29|10.83|9.23|10.89|9.29|10.81|9.21|0
1658196300000|2022-07-19 02:05:00|10.82|9.22|10.72|9.12|10.84|9.24|10.72|9.12|0
1658196600000|2022-07-19 02:10:00|10.73|9.13|10.69|9.09|10.75|9.15|10.68|9.08|0
1658196900000|2022-07-19 02:15:00|10.7|9.1|10.73|9.13|10.73|9.13|10.63|9.03|0
1658197200000|2022-07-19 02:20:00|10.72|9.12|10.73|9.13|10.74|9.14|10.7|9.1|0
1658197500000|2022-07-19 02:25:00|10.74|9.14|10.69|9.09|10.76|9.16|10.69|9.09|0
1658197800000|2022-07-19 02:30:00|10.7|9.1|10.69|9.09|10.73|9.13|10.68|9.08|0
1658198100000|2022-07-19 02:35:00|10.7|9.1|10.67|9.07|10.72|9.12|10.67|9.07|0
1658198400000|2022-07-19 02:40:00|10.68|9.08|10.76|9.16|10.77|9.17|10.68|9.08|0
1658198700000|2022-07-19 02:45:00|10.77|9.17|10.72|9.12|10.77|9.17|10.68|9.08|0
1658199000000|2022-07-19 02:50:00|10.71|9.11|10.73|9.13|10.74|9.14|10.67|9.07|0
1658199300000|2022-07-19 02:55:00|10.74|9.14|10.7|9.1|10.74|9.14|10.67|9.07|0
1658199600000|2022-07-19 03:00:00|10.69|9.09|10.67|9.07|10.7|9.1|10.66|9.06|0
1658199900000|2022-07-19 03:05:00|10.68|9.08|10.62|9.02|10.68|9.08|10.6|9|0
1658200200000|2022-07-19 03:10:00|10.63|9.03|10.68|9.08|10.68|9.08|10.6|9|0
1658200500000|2022-07-19 03:15:00|10.67|9.07|10.64|9.04|10.7|9.1|10.64|9.04|0
1658200800000|2022-07-19 03:20:00|10.65|9.05|10.67|9.07|10.69|9.09|10.64|9.04|0
1658201100000|2022-07-19 03:25:00|10.66|9.06|10.69|9.09|10.71|9.11|10.65|9.05|0
1658201400000|2022-07-19 03:30:00|10.7|9.1|10.79|9.19|10.79|9.19|10.69|9.09|0
1658201700000|2022-07-19 03:35:00|10.8|9.2|10.85|9.25|10.87|9.27|10.78|9.18|0
1658202000000|2022-07-19 03:40:00|10.84|9.24|10.89|9.29|10.91|9.31|10.84|9.24|0
1658202300000|2022-07-19 03:45:00|10.88|9.28|10.87|9.27|10.89|9.29|10.86|9.26|0
1658202600000|2022-07-19 03:50:00|10.86|9.26|10.86|9.26|10.91|9.31|10.86|9.26|0
1658202900000|2022-07-19 03:55:00|10.87|9.27|10.83|9.23|10.89|9.29|10.83|9.23|0
1658203200000|2022-07-19 04:00:00|10.82|9.22|10.83|9.23|10.85|9.25|10.81|9.21|0
1658203500000|2022-07-19 04:05:00|10.82|9.22|10.82|9.22|10.84|9.24|10.8|9.2|0
1658203800000|2022-07-19 04:10:00|10.83|9.23|10.81|9.21|10.83|9.23|10.81|9.21|0
1658204100000|2022-07-19 04:15:00|10.8|9.2|10.81|9.21|10.82|9.22|10.79|9.19|0
1658204400000|2022-07-19 04:20:00|10.8|9.2|10.91|9.31|10.91|9.31|10.8|9.2|0
1658204700000|2022-07-19 04:25:00|10.9|9.3|10.86|9.26|10.93|9.33|10.86|9.26|0
1658205000000|2022-07-19 04:30:00|10.87|9.27|10.87|9.27|10.92|9.32|10.85|9.25|0
1658205300000|2022-07-19 04:35:00|10.86|9.26|10.8|9.2|10.86|9.26|10.8|9.2|0
1658205600000|2022-07-19 04:40:00|10.79|9.19|10.83|9.23|10.83|9.23|10.79|9.19|0
1658205900000|2022-07-19 04:45:00|10.84|9.24|10.8|9.2|10.84|9.24|10.77|9.17|0
1658206200000|2022-07-19 04:50:00|10.81|9.21|10.87|9.27|10.87|9.27|10.79|9.19|0
1658206500000|2022-07-19 04:55:00|10.86|9.26|10.93|9.33|10.96|9.36|10.86|9.26|0
1658206800000|2022-07-19 05:00:00|10.92|9.32|11.23|9.63|11.52|9.92|10.92|9.32|0
1658207100000|2022-07-19 05:05:00|11.22|9.62|11.14|9.54|11.24|9.64|11.13|9.53|0
1658207400000|2022-07-19 05:10:00|11.13|9.53|11.04|9.44|11.13|9.53|11.04|9.44|0
1658207700000|2022-07-19 05:15:00|11.05|9.45|11.04|9.44|11.07|9.47|11.03|9.43|0
1658208000000|2022-07-19 05:20:00|11.05|9.45|11.04|9.44|11.09|9.49|11.03|9.43|0
1658208300000|2022-07-19 05:25:00|11.03|9.43|11.04|9.44|11.05|9.45|10.96|9.36|0
1658208600000|2022-07-19 05:30:00|11.05|9.45|10.96|9.36|11.07|9.47|10.96|9.36|0
1658208900000|2022-07-19 05:35:00|10.97|9.37|10.94|9.34|10.97|9.37|10.91|9.31|0
1658209200000|2022-07-19 05:40:00|10.95|9.35|10.93|9.33|10.96|9.36|10.91|9.31|0
1658209500000|2022-07-19 05:45:00|10.92|9.32|10.94|9.34|10.96|9.36|10.91|9.31|0
1658209800000|2022-07-19 05:50:00|10.93|9.33|10.87|9.27|10.93|9.33|10.85|9.25|0
1658210100000|2022-07-19 05:55:00|10.86|9.26|10.95|9.35|10.96|9.36|10.86|9.26|0
1658210400000|2022-07-19 06:00:00|10.98|9.38|10.96|9.36|11.07|9.47|10.93|9.33|0
1658210700000|2022-07-19 06:05:00|10.97|9.37|10.9|9.3|11|9.4|10.89|9.29|0
1658211000000|2022-07-19 06:10:00|10.89|9.29|10.91|9.31|10.92|9.32|10.8|9.2|0
1658211300000|2022-07-19 06:15:00|10.89|9.29|10.99|9.39|11|9.4|10.88|9.28|0
1658211600000|2022-07-19 06:20:00|10.98|9.38|11.01|9.41|11.02|9.42|10.95|9.35|0
1658211900000|2022-07-19 06:25:00|11.02|9.42|10.98|9.38|11.05|9.45|10.97|9.37|0
1658212200000|2022-07-19 06:30:00|10.97|9.37|11.04|9.44|11.09|9.49|10.94|9.34|0
1658212500000|2022-07-19 06:35:00|11.05|9.45|11|9.4|11.08|9.48|11|9.4|0
1658212800000|2022-07-19 06:40:00|11.01|9.41|10.94|9.34|11.01|9.41|10.93|9.33|0
1658213100000|2022-07-19 06:45:00|10.93|9.33|10.96|9.36|10.96|9.36|10.91|9.31|0
1658213400000|2022-07-19 06:50:00|10.97|9.37|10.98|9.38|11.01|9.41|10.91|9.31|0
1658213700000|2022-07-19 06:55:00|10.99|9.39|10.97|9.37|11.01|9.41|10.95|9.35|0
1658214000000|2022-07-19 07:00:00|10.95|9.35|10.67|9.07|11.11|9.51|10.62|9.02|0
1658214300000|2022-07-19 07:05:00|10.54|9.14|10.56|9.16|10.57|9.17|10.43|9.03|0
1658214600000|2022-07-19 07:10:00|10.55|9.15|10.54|9.14|10.61|9.21|10.5|9.1|0
1658214900000|2022-07-19 07:15:00|10.53|9.13|10.54|9.14|10.6|9.2|10.49|9.09|0
1658215200000|2022-07-19 07:20:00|10.55|9.15|10.61|9.21|10.64|9.24|10.48|9.08|0
1658215500000|2022-07-19 07:25:00|10.62|9.22|10.6|9.2|10.62|9.22|10.51|9.11|0
1658215800000|2022-07-19 07:30:00|10.61|9.21|10.93|9.53|10.95|9.55|10.6|9.2|0
1658216100000|2022-07-19 07:35:00|10.94|9.54|10.81|9.41|10.96|9.56|10.79|9.39|0
1658216400000|2022-07-19 07:40:00|10.82|9.42|11.14|9.74|11.19|9.79|10.82|9.42|0
1658216700000|2022-07-19 07:45:00|11.16|9.76|10.94|9.54|11.16|9.76|10.9|9.5|0
1658217000000|2022-07-19 07:50:00|10.95|9.55|11.06|9.66|11.09|9.69|10.91|9.51|0
1658217300000|2022-07-19 07:55:00|11.07|9.67|11.03|9.63|11.17|9.77|10.99|9.59|0
1658217600000|2022-07-19 08:00:00|11.05|9.65|10.99|9.59|11.06|9.66|10.88|9.48|0
1658217900000|2022-07-19 08:05:00|10.98|9.58|10.82|9.42|11.05|9.65|10.82|9.42|0
1658218200000|2022-07-19 08:10:00|10.84|9.44|10.91|9.51|10.95|9.55|10.82|9.42|0
1658218500000|2022-07-19 08:15:00|10.9|9.5|10.95|9.55|10.98|9.58|10.89|9.49|0
1658218800000|2022-07-19 08:20:00|10.94|9.54|10.88|9.48|10.97|9.57|10.85|9.45|0
1658219100000|2022-07-19 08:25:00|10.87|9.47|10.98|9.58|10.99|9.59|10.86|9.46|0
1658219400000|2022-07-19 08:30:00|10.99|9.59|10.8|9.4|11|9.6|10.8|9.4|0
1658219700000|2022-07-19 08:35:00|10.81|9.41|10.78|9.38|10.82|9.42|10.67|9.27|0
1658220000000|2022-07-19 08:40:00|10.77|9.37|10.72|9.32|10.77|9.37|10.68|9.28|0
1658220300000|2022-07-19 08:45:00|10.71|9.31|10.77|9.37|10.78|9.38|10.68|9.28|0
1658220600000|2022-07-19 08:50:00|10.76|9.36|10.75|9.35|10.83|9.43|10.73|9.33|0
1658220900000|2022-07-19 08:55:00|10.73|9.33|10.61|9.21|10.73|9.33|10.58|9.18|0
1658221200000|2022-07-19 09:00:00|10.63|9.23|10.59|9.19|10.64|9.24|10.53|9.13|0
1658221500000|2022-07-19 09:05:00|10.6|9.2|10.56|9.16|10.62|9.22|10.52|9.12|0
1658221800000|2022-07-19 09:10:00|10.57|9.17|10.47|9.07|10.59|9.19|10.43|9.03|0
1658222100000|2022-07-19 09:15:00|10.46|9.06|10.51|9.11|10.54|9.14|10.46|9.06|0
1658222400000|2022-07-19 09:20:00|10.5|9.1|10.3|8.9|10.52|9.12|10.26|8.86|0
1658222700000|2022-07-19 09:25:00|10.29|8.89|10.28|8.88|10.31|8.91|10.25|8.85|0
1658223000000|2022-07-19 09:30:00|10.27|8.87|10.22|8.82|10.27|8.87|10.21|8.81|0
1658223300000|2022-07-19 09:35:00|10.21|8.81|10.23|8.83|10.25|8.85|10.2|8.8|0
1658223600000|2022-07-19 09:40:00|10.22|8.82|10.21|8.81|10.24|8.84|10.21|8.81|0
1658223900000|2022-07-19 09:45:00|10.2|8.8|10.17|8.77|10.24|8.84|10.12|8.72|0
1658224200000|2022-07-19 09:50:00|10.16|8.76|10.07|8.67|10.18|8.78|10.07|8.67|0
1658224500000|2022-07-19 09:55:00|10.08|8.68|10.19|8.79|10.2|8.8|10.08|8.68|0
1658224800000|2022-07-19 10:00:00|10.18|8.78|10.14|8.74|10.22|8.82|10.13|8.73|0
1658225100000|2022-07-19 10:05:00|10.15|8.75|10.01|8.61|10.15|8.75|10|8.6|0
1658225400000|2022-07-19 10:10:00|10.02|8.62|9.96|8.56|10.79|9.39|9.89|8.49|0
1658225700000|2022-07-19 10:15:00|9.98|8.58|10.21|8.81|10.22|8.82|9.98|8.58|0
1658226000000|2022-07-19 10:20:00|10.22|8.82|10.21|8.81|10.23|8.83|10.15|8.75|0
1658226300000|2022-07-19 10:25:00|10.2|8.8|10.17|8.77|10.28|8.88|10.13|8.73|0
1658226600000|2022-07-19 10:30:00|10.21|8.81|10.11|8.71|10.22|8.82|10.1|8.7|0
1658226900000|2022-07-19 10:35:00|10.1|8.7|10.04|8.64|10.12|8.72|10|8.6|0
1658227200000|2022-07-19 10:40:00|10.05|8.65|10.1|8.7|10.1|8.7|10.04|8.64|0
1658227500000|2022-07-19 10:45:00|10.11|8.71|10.16|8.76|10.16|8.76|10.09|8.69|0
1658227800000|2022-07-19 10:50:00|10.15|8.75|10.18|8.78|10.24|8.84|10.15|8.75|0
1658228100000|2022-07-19 10:55:00|10.19|8.79|10.18|8.78|10.24|8.84|10.15|8.75|0
1658228400000|2022-07-19 11:00:00|10.2|8.8|10.3|8.9|10.35|8.95|10.18|8.78|0
1658228700000|2022-07-19 11:05:00|10.31|8.91|10.3|8.9|10.34|8.94|10.24|8.84|0
1658229000000|2022-07-19 11:10:00|10.31|8.91|10.15|8.75|10.31|8.91|10.15|8.75|0
1658229300000|2022-07-19 11:15:00|10.16|8.76|10.29|8.89|10.29|8.89|10.14|8.74|0
1658229600000|2022-07-19 11:20:00|10.31|8.91|10.3|8.9|10.32|8.92|10.28|8.88|0
1658229900000|2022-07-19 11:25:00|10.29|8.89|10.21|8.81|10.3|8.9|10.21|8.81|0
1658230200000|2022-07-19 11:30:00|10.19|8.79|10.29|8.89|10.31|8.91|10.18|8.78|0
1658230500000|2022-07-19 11:35:00|10.28|8.88|10.35|8.95|10.37|8.97|10.26|8.86|0
1658230800000|2022-07-19 11:40:00|10.36|8.96|10.4|9|10.42|9.02|10.33|8.93|0
1658231100000|2022-07-19 11:45:00|10.41|9.01|10.35|8.95|10.42|9.02|10.34|8.94|0
1658231400000|2022-07-19 11:50:00|10.32|8.92|10.17|8.77|10.33|8.93|10.13|8.73|0
1658231700000|2022-07-19 11:55:00|10.16|8.76|10.39|8.99|10.39|8.99|10.16|8.76|0
1658232000000|2022-07-19 12:00:00|10.37|8.97|10.39|8.99|10.4|9|10.31|8.91|0
1658232300000|2022-07-19 12:05:00|10.38|8.98|10.5|9.1|10.5|9.1|10.36|8.96|0
1658232600000|2022-07-19 12:10:00|10.49|9.09|10.51|9.11|10.56|9.16|10.47|9.07|0
1658232900000|2022-07-19 12:15:00|10.5|9.1|10.62|9.22|10.63|9.23|10.46|9.06|0
1658233200000|2022-07-19 12:20:00|10.58|9.18|10.68|9.28|10.72|9.32|10.58|9.18|0
1658233500000|2022-07-19 12:25:00|10.67|9.27|10.73|9.33|10.76|9.36|10.63|9.23|0
1658233800000|2022-07-19 12:30:00|10.72|9.32|10.57|9.17|10.74|9.34|10.55|9.15|0
1658234100000|2022-07-19 12:35:00|10.56|9.16|10.58|9.18|10.59|9.19|10.51|9.11|0
1658234400000|2022-07-19 12:40:00|10.57|9.17|10.46|9.06|10.59|9.19|10.45|9.05|0
1658234700000|2022-07-19 12:45:00|10.44|9.04|10.26|8.86|10.48|9.08|10.26|8.86|0
1658235000000|2022-07-19 12:50:00|10.25|8.85|10.18|8.78|10.31|8.91|10.17|8.77|0
1658235300000|2022-07-19 12:55:00|10.19|8.79|10.25|8.85|10.25|8.85|10.16|8.76|0
1658235600000|2022-07-19 13:00:00|10.24|8.84|10.28|8.88|10.31|8.91|10.23|8.83|0
1658235900000|2022-07-19 13:05:00|10.29|8.89|10.23|8.83|10.31|8.91|10.23|8.83|0
1658236200000|2022-07-19 13:10:00|10.24|8.84|10.16|8.76|10.27|8.87|10.1|8.7|0
1658236500000|2022-07-19 13:15:00|10.15|8.75|10.04|8.64|10.17|8.77|9.99|8.59|0
1658236800000|2022-07-19 13:20:00|10.05|8.65|10.04|8.64|10.09|8.69|9.99|8.59|0
1658237100000|2022-07-19 13:25:00|10.05|8.65|10.08|8.68|10.09|8.69|9.97|8.57|0
1658237400000|2022-07-19 13:30:00|10.07|8.67|10.08|8.68|10.21|8.81|9.96|8.56|0
1658237700000|2022-07-19 13:35:00|10.09|8.69|10.05|8.65|10.14|8.74|9.91|8.51|0
1658238000000|2022-07-19 13:40:00|9.99|8.59|10|8.6|10.17|8.77|9.74|8.34|0
1658238300000|2022-07-19 13:45:00|9.96|8.56|10.01|8.61|10.17|8.77|9.94|8.54|0
1658238600000|2022-07-19 13:50:00|10.02|8.62|9.94|8.54|10.05|8.65|9.89|8.49|0
1658238900000|2022-07-19 13:55:00|9.92|8.52|9.62|8.22|9.98|8.58|9.61|8.21|0
1658239200000|2022-07-19 14:00:00|9.61|8.21|9.61|8.21|9.69|8.29|9.56|8.16|0
1658239500000|2022-07-19 14:05:00|9.63|8.23|9.69|8.29|9.85|8.45|9.62|8.22|0
1658239800000|2022-07-19 14:10:00|9.68|8.28|9.55|8.15|9.75|8.35|9.4|8|0
1658240100000|2022-07-19 14:15:00|9.56|8.16|9.61|8.21|9.73|8.33|9.56|8.16|0
1658240400000|2022-07-19 14:20:00|9.6|8.2|9.41|8.01|9.61|8.21|9.33|7.93|0
1658240700000|2022-07-19 14:25:00|9.42|8.02|9.18|7.78|9.43|8.03|9.14|7.74|0
1658241000000|2022-07-19 14:30:00|9.17|7.77|9.71|8.31|9.94|8.54|9.12|7.72|0
1658241300000|2022-07-19 14:35:00|9.7|8.3|9.7|8.3|9.78|8.38|9.65|8.25|0
1658241600000|2022-07-19 14:40:00|9.69|8.29|9.64|8.24|9.71|8.31|9.6|8.2|0
1658241900000|2022-07-19 14:45:00|9.63|8.23|9.58|8.18|9.64|8.24|9.46|8.06|0
1658242200000|2022-07-19 14:50:00|9.59|8.19|9.54|8.14|9.59|8.19|9.48|8.08|0
1658242500000|2022-07-19 14:55:00|9.55|8.15|9.54|8.14|9.64|8.24|9.52|8.12|0
1658242800000|2022-07-19 15:00:00|9.53|8.13|9.39|7.99|9.53|8.13|9.32|7.92|0
1658243100000|2022-07-19 15:05:00|9.38|7.98|9.31|7.91|9.39|7.99|9.27|7.87|0
1658243400000|2022-07-19 15:10:00|9.28|7.88|9.31|7.91|9.37|7.97|9.27|7.87|0
1658243700000|2022-07-19 15:15:00|9.3|7.9|9.33|7.93|9.61|8.21|9.28|7.88|0
1658244000000|2022-07-19 15:20:00|9.32|7.92|9.33|7.93|9.4|8|9.31|7.91|0
1658244300000|2022-07-19 15:25:00|9.34|7.94|9.19|7.79|9.34|7.94|9.17|7.77|0
1658244600000|2022-07-19 15:30:00|9.18|7.78|9.02|7.62|9.18|7.78|9.01|7.61|0
1658244900000|2022-07-19 15:35:00|9.04|7.64|9.17|7.77|9.18|7.78|9|7.6|0
1658245200000|2022-07-19 15:40:00|9.18|7.78|9.23|7.83|9.3|7.9|9.18|7.78|0
1658245500000|2022-07-19 15:45:00|9.22|7.82|9.31|7.91|9.31|7.91|9.21|7.81|0
1658245800000|2022-07-19 15:50:00|9.3|7.9|9.17|7.77|9.31|7.91|9.17|7.77|0
1658246100000|2022-07-19 15:55:00|9.16|7.76|9.06|7.66|9.17|7.77|9.05|7.65|0
1658246400000|2022-07-19 16:00:00|9.05|7.65|9.24|7.84|9.26|7.86|9.05|7.65|0
1658246700000|2022-07-19 16:05:00|9.25|7.85|9.27|7.87|9.36|7.96|9.23|7.83|0
1658247000000|2022-07-19 16:10:00|9.26|7.86|9.21|7.81|9.26|7.86|9.16|7.76|0
1658247300000|2022-07-19 16:15:00|9.22|7.82|9.2|7.8|9.28|7.88|9.2|7.8|0
1658247600000|2022-07-19 16:20:00|9.19|7.79|9.04|7.64|9.19|7.79|9.04|7.64|0
1658247900000|2022-07-19 16:25:00|9.05|7.65|9.02|7.62|9.07|7.67|9|7.6|0
1658248200000|2022-07-19 16:30:00|9.01|7.61|8.86|7.46|9.02|7.62|8.85|7.45|0
1658248500000|2022-07-19 16:35:00|8.88|7.48|8.88|7.48|8.94|7.54|8.86|7.46|0
1658248800000|2022-07-19 16:40:00|8.89|7.49|9.21|7.81|9.21|7.81|8.83|7.43|0
1658249100000|2022-07-19 16:45:00|9.2|7.8|9.16|7.76|9.22|7.82|9.12|7.72|0
1658249400000|2022-07-19 16:50:00|9.15|7.75|9.22|7.82|9.26|7.86|9.14|7.74|0
1658249700000|2022-07-19 16:55:00|9.23|7.83|9.12|7.72|9.25|7.85|9.12|7.72|0
1658250000000|2022-07-19 17:00:00|9.11|7.71|9.14|7.74|9.15|7.75|9.11|7.71|0
1658250300000|2022-07-19 17:05:00|9.16|7.76|9.23|7.83|9.25|7.85|9.16|7.76|0
1658250600000|2022-07-19 17:10:00|9.22|7.82|9.41|8.01|9.58|8.18|9.15|7.75|0
1658250900000|2022-07-19 17:15:00|9.4|8|9.47|8.07|9.47|8.07|9.34|7.94|0
1658251200000|2022-07-19 17:20:00|9.46|8.06|9.41|8.01|9.53|8.13|9.41|8.01|0
1658251500000|2022-07-19 17:25:00|9.4|8|9.41|8.01|9.45|8.05|9.38|7.98|0
1658251800000|2022-07-19 17:30:00|9.4|8|9.3|7.9|9.41|8.01|9.3|7.9|0
1658252100000|2022-07-19 17:35:00|9.31|7.91|9.12|7.72|9.31|7.91|9.1|7.7|0
1658252400000|2022-07-19 17:40:00|9.11|7.71|9.02|7.62|9.13|7.73|9.02|7.62|0
1658252700000|2022-07-19 17:45:00|9.03|7.63|9.03|7.63|9.06|7.66|9|7.6|0
1658253000000|2022-07-19 17:50:00|9.02|7.62|9.03|7.63|9.07|7.67|9.01|7.61|0
1658253300000|2022-07-19 17:55:00|9.04|7.64|8.9|7.5|9.04|7.64|8.89|7.49|0
1658253600000|2022-07-19 18:00:00|8.91|7.51|8.76|7.36|8.91|7.51|8.76|7.36|0
1658253900000|2022-07-19 18:05:00|8.77|7.37|8.67|7.27|8.78|7.38|8.66|7.26|0
1658254200000|2022-07-19 18:10:00|8.68|7.28|8.79|7.39|8.79|7.39|8.67|7.27|0
1658254500000|2022-07-19 18:15:00|8.8|7.4|8.74|7.34|8.88|7.48|8.73|7.33|0
1658254800000|2022-07-19 18:20:00|8.73|7.33|8.88|7.48|8.95|7.55|8.72|7.32|0
1658255100000|2022-07-19 18:25:00|8.87|7.47|9.18|7.78|9.21|7.81|8.87|7.47|0
1658255400000|2022-07-19 18:30:00|9.17|7.77|9.12|7.72|9.18|7.78|9.05|7.65|0
1658255700000|2022-07-19 18:35:00|9.11|7.71|9.15|7.75|9.15|7.75|9.06|7.66|0
1658256000000|2022-07-19 18:40:00|9.14|7.74|9.1|7.7|9.19|7.79|9.07|7.67|0
1658256300000|2022-07-19 18:45:00|9.11|7.71|9.23|7.83|9.3|7.9|9.11|7.71|0
1658256600000|2022-07-19 18:50:00|9.2|7.8|9.08|7.68|9.27|7.87|9.07|7.67|0
1658256900000|2022-07-19 18:55:00|9.09|7.69|9.07|7.67|9.14|7.74|9.06|7.66|0
1658257200000|2022-07-19 19:00:00|9.06|7.66|9.13|7.73|9.21|7.81|9.06|7.66|0
1658257500000|2022-07-19 19:05:00|9.14|7.74|8.94|7.54|9.15|7.75|8.93|7.53|0
1658257800000|2022-07-19 19:10:00|8.95|7.55|9.01|7.61|9.08|7.68|8.95|7.55|0
1658258100000|2022-07-19 19:15:00|9.02|7.62|8.98|7.58|9.08|7.68|8.96|7.56|0
1658258400000|2022-07-19 19:20:00|8.97|7.57|9.04|7.64|9.11|7.71|8.97|7.57|0
1658258700000|2022-07-19 19:25:00|9.03|7.63|9.01|7.61|9.05|7.65|8.94|7.54|0
1658259000000|2022-07-19 19:30:00|9|7.6|9.15|7.75|9.15|7.75|8.93|7.53|0
1658259300000|2022-07-19 19:35:00|9.11|7.71|8.98|7.58|9.14|7.74|8.98|7.58|0
1658259600000|2022-07-19 19:40:00|8.99|7.59|9.06|7.66|9.33|7.93|8.77|7.37|0
1658259900000|2022-07-19 19:45:00|9.07|7.67|9.13|7.73|9.16|7.76|9.02|7.62|0
1658260200000|2022-07-19 19:50:00|9.17|7.77|9.22|7.82|9.28|7.88|9.12|7.72|0
1658260500000|2022-07-19 19:55:00|9.2|7.8|9.27|7.87|9.27|7.87|9.05|7.65|0
1658260800000|2022-07-19 20:00:00|9.23|7.83|9.09|7.69|9.25|7.85|9.08|7.68|0
1658261100000|2022-07-19 20:05:00|9.1|7.7|9.03|7.63|9.13|7.73|9.01|7.61|0
1658261400000|2022-07-19 20:10:00|9.05|7.65|9.01|7.61|9.06|7.66|9.01|7.61|0
1658261700000|2022-07-19 20:15:00|9.11|7.51|9.02|7.42|9.12|7.52|9.02|7.42|0
1658262000000|2022-07-19 20:20:00|9.03|7.43|8.97|7.37|9.04|7.44|8.95|7.35|0
1658262300000|2022-07-19 20:25:00|8.96|7.36|8.96|7.36|8.97|7.37|8.95|7.35|0
1658262600000|2022-07-19 20:30:00|8.97|7.37|8.98|7.38|8.99|7.39|8.94|7.34|0
1658262900000|2022-07-19 20:35:00|8.99|7.39|9.01|7.41|9.02|7.42|8.99|7.39|0
1658263200000|2022-07-19 20:40:00|9|7.4|9|7.4|9.04|7.44|8.98|7.38|0
1658263500000|2022-07-19 20:45:00|9.01|7.41|9.02|7.42|9.04|7.44|9|7.4|0
1658263800000|2022-07-19 20:50:00|9.03|7.43|9.02|7.42|9.03|7.43|9.01|7.41|0
1658264100000|2022-07-19 20:55:00|9.03|7.43|9.03|7.43|9.04|7.44|9|7.4|0
1658264400000|2022-07-19 21:00:00|9.02|7.42|9.02|7.42|9.03|7.43|9.01|7.41|0
1658264700000|2022-07-19 21:05:00|9.01|7.41|9.01|7.41|9.02|7.42|9.01|7.41|0
1658265000000|2022-07-19 21:10:00|9|7.4|9|7.4|9|7.4|8.99|7.39|0
1658265300000|2022-07-19 21:15:00|8.99|7.39|8.97|7.37|8.99|7.39|8.97|7.37|0
1658265600000|2022-07-19 21:20:00|8.96|7.36|8.96|7.36|8.97|7.37|8.95|7.35|0
1658265900000|2022-07-19 21:25:00|8.95|7.35|8.94|7.34|8.95|7.35|8.94|7.34|0
1658266200000|2022-07-19 21:30:00|8.95|7.35|8.96|7.36|8.97|7.37|8.94|7.34|0
1658266500000|2022-07-19 21:35:00|8.95|7.35|8.94|7.34|8.96|7.36|8.94|7.34|0
1658266800000|2022-07-19 21:40:00|8.95|7.35|8.94|7.34|8.95|7.35|8.94|7.34|0
1658267100000|2022-07-19 21:45:00|8.95|7.35|8.94|7.34|8.95|7.35|8.94|7.34|0
1658267700000|2022-07-19 21:55:00|8.95|7.35|8.93|7.33|8.95|7.35|8.93|7.33|0
1658268000000|2022-07-19 22:00:00|8.95|7.35|9.05|7.45|9.06|7.46|8.91|7.31|0
1658268300000|2022-07-19 22:05:00|9.06|7.46|9.02|7.42|9.06|7.46|9|7.4|0
1658268600000|2022-07-19 22:10:00|9.01|7.41|9.01|7.41|9.03|7.43|9|7.4|0
1658268900000|2022-07-19 22:15:00|9|7.4|8.99|7.39|9.01|7.41|8.99|7.39|0
1658269200000|2022-07-19 22:20:00|9|7.4|9.04|7.44|9.05|7.45|9|7.4|0
1658269500000|2022-07-19 22:25:00|9.05|7.45|9.06|7.46|9.06|7.46|9.04|7.44|0
1658269800000|2022-07-19 22:30:00|9.07|7.47|9.1|7.5|9.12|7.52|9.06|7.46|0
1658270100000|2022-07-19 22:35:00|9.09|7.49|9.07|7.47|9.1|7.5|9.06|7.46|0
1658270400000|2022-07-19 22:40:00|9.08|7.48|9.09|7.49|9.11|7.51|9.07|7.47|0
1658270700000|2022-07-19 22:45:00|9.1|7.5|9.07|7.47|9.1|7.5|9.07|7.47|0
1658271000000|2022-07-19 22:50:00|9.06|7.46|9.07|7.47|9.07|7.47|9.03|7.43|0
1658271300000|2022-07-19 22:55:00|9.06|7.46|8.98|7.38|9.06|7.46|8.98|7.38|0
1658271600000|2022-07-19 23:00:00|8.97|7.37|9.01|7.41|9.02|7.42|8.95|7.35|0
1658271900000|2022-07-19 23:05:00|8.99|7.39|8.98|7.38|9.03|7.43|8.97|7.37|0
1658272200000|2022-07-19 23:10:00|8.99|7.39|8.98|7.38|9|7.4|8.97|7.37|0
1658272500000|2022-07-19 23:15:00|8.99|7.39|9.01|7.41|9.01|7.41|8.98|7.38|0
1658272800000|2022-07-19 23:20:00|9|7.4|9.06|7.46|9.08|7.48|9|7.4|0
1658273100000|2022-07-19 23:25:00|9.07|7.47|9.04|7.44|9.07|7.47|9.04|7.44|0
1658273400000|2022-07-19 23:30:00|9.03|7.43|9.05|7.45|9.06|7.46|9.02|7.42|0
1658273700000|2022-07-19 23:35:00|9.06|7.46|9.08|7.48|9.09|7.49|9.05|7.45|0
1658274000000|2022-07-19 23:40:00|9.09|7.49|9.08|7.48|9.09|7.49|9.06|7.46|0
1658274300000|2022-07-19 23:45:00|9.07|7.47|9.04|7.44|9.1|7.5|9.04|7.44|0
1658274600000|2022-07-19 23:50:00|9.03|7.43|9.02|7.42|9.04|7.44|9|7.4|0
1658274900000|2022-07-19 23:55:00|9.01|7.41|9.02|7.42|9.02|7.42|8.99|7.39|0
1658275200000|2022-07-20 00:00:00|9.03|7.43|9.1|7.5|9.14|7.54|9.02|7.42|0
1658275500000|2022-07-20 00:05:00|9.12|7.52|9.09|7.49|9.12|7.52|9.06|7.46|0
1658275800000|2022-07-20 00:10:00|9.08|7.48|9.07|7.47|9.13|7.53|9.07|7.47|0
1658276100000|2022-07-20 00:15:00|9.06|7.46|9|7.4|9.07|7.47|8.99|7.39|0
1658276400000|2022-07-20 00:20:00|9.01|7.41|8.94|7.34|9.03|7.43|8.93|7.33|0
1658276700000|2022-07-20 00:25:00|8.93|7.33|8.93|7.33|8.93|7.33|8.67|7.07|0
1658277000000|2022-07-20 00:30:00|8.92|7.32|8.96|7.36|8.96|7.36|8.84|7.24|0
1658277300000|2022-07-20 00:35:00|8.95|7.35|8.98|7.38|9|7.4|8.93|7.33|0
1658277600000|2022-07-20 00:40:00|8.99|7.39|9.01|7.41|9.02|7.42|8.98|7.38|0
1658277900000|2022-07-20 00:45:00|9|7.4|8.98|7.38|9|7.4|8.95|7.35|0
1658278200000|2022-07-20 00:50:00|8.97|7.37|8.98|7.38|9.02|7.42|8.97|7.37|0
1658278500000|2022-07-20 00:55:00|8.97|7.37|8.91|7.31|8.99|7.39|8.91|7.31|0
1658278800000|2022-07-20 01:00:00|8.92|7.32|8.98|7.38|8.99|7.39|8.91|7.31|0
1658279100000|2022-07-20 01:05:00|8.97|7.37|8.98|7.38|8.99|7.39|8.94|7.34|0
1658279400000|2022-07-20 01:10:00|8.97|7.37|9.02|7.42|9.04|7.44|8.96|7.36|0
1658279700000|2022-07-20 01:15:00|9.01|7.41|8.96|7.36|9.03|7.43|8.93|7.33|0
1658280000000|2022-07-20 01:20:00|8.95|7.35|9|7.4|9.02|7.42|8.93|7.33|0
1658280300000|2022-07-20 01:25:00|8.99|7.39|8.96|7.36|9|7.4|8.95|7.35|0
1658280600000|2022-07-20 01:30:00|8.97|7.37|8.88|7.28|8.98|7.38|8.88|7.28|0
1658280900000|2022-07-20 01:35:00|8.89|7.29|8.86|7.26|8.91|7.31|8.82|7.22|0
1658281200000|2022-07-20 01:40:00|8.87|7.27|8.85|7.25|8.89|7.29|8.84|7.24|0
1658281500000|2022-07-20 01:45:00|8.86|7.26|8.85|7.25|8.88|7.28|8.85|7.25|0
1658281800000|2022-07-20 01:50:00|8.86|7.26|8.79|7.19|8.86|7.26|8.76|7.16|0
1658282100000|2022-07-20 01:55:00|8.8|7.2|8.8|7.2|8.82|7.22|8.73|7.13|0
1658282400000|2022-07-20 02:00:00|8.81|7.21|8.86|7.26|8.87|7.27|8.81|7.21|0
1658282700000|2022-07-20 02:05:00|8.85|7.25|8.82|7.22|8.86|7.26|8.82|7.22|0
1658283000000|2022-07-20 02:10:00|8.81|7.21|8.83|7.23|8.83|7.23|8.77|7.17|0
1658283300000|2022-07-20 02:15:00|8.82|7.22|8.8|7.2|8.83|7.23|8.76|7.16|0
1658283600000|2022-07-20 02:20:00|8.79|7.19|8.79|7.19|8.82|7.22|8.77|7.17|0
1658283900000|2022-07-20 02:25:00|8.78|7.18|8.76|7.16|8.79|7.19|8.76|7.16|0
1658284200000|2022-07-20 02:30:00|8.75|7.15|8.67|7.07|8.76|7.16|8.67|7.07|0
1658284500000|2022-07-20 02:35:00|8.66|7.06|8.58|6.98|8.68|7.08|8.58|6.98|0
1658284800000|2022-07-20 02:40:00|8.59|6.99|8.58|6.98|8.61|7.01|8.56|6.96|0
1658285100000|2022-07-20 02:45:00|8.59|6.99|8.63|7.03|8.63|7.03|8.58|6.98|0
1658285400000|2022-07-20 02:50:00|8.64|7.04|8.63|7.03|8.66|7.06|8.63|7.03|0
1658285700000|2022-07-20 02:55:00|8.62|7.02|8.63|7.03|8.65|7.05|8.62|7.02|0
1658286000000|2022-07-20 03:00:00|8.62|7.02|8.62|7.02|8.65|7.05|8.61|7.01|0
1658286300000|2022-07-20 03:05:00|8.63|7.03|8.67|7.07|8.68|7.08|8.63|7.03|0
1658286600000|2022-07-20 03:10:00|8.66|7.06|8.64|7.04|8.66|7.06|8.63|7.03|0
1658286900000|2022-07-20 03:15:00|8.65|7.05|8.64|7.04|8.66|7.06|8.62|7.02|0
1658287200000|2022-07-20 03:20:00|8.65|7.05|8.62|7.02|8.66|7.06|8.61|7.01|0
1658287500000|2022-07-20 03:25:00|8.63|7.03|8.62|7.02|8.63|7.03|8.6|7|0
1658287800000|2022-07-20 03:30:00|8.61|7.01|8.63|7.03|8.64|7.04|8.6|7|0
1658288100000|2022-07-20 03:35:00|8.62|7.02|8.63|7.03|8.65|7.05|8.62|7.02|0
1658288400000|2022-07-20 03:40:00|8.64|7.04|8.65|7.05|8.65|7.05|8.63|7.03|0
1658288700000|2022-07-20 03:45:00|8.66|7.06|8.67|7.07|8.7|7.1|8.66|7.06|0
1658289000000|2022-07-20 03:50:00|8.68|7.08|8.71|7.11|8.72|7.12|8.68|7.08|0
1658289300000|2022-07-20 03:55:00|8.72|7.12|8.66|7.06|8.73|7.13|8.65|7.05|0
1658289600000|2022-07-20 04:00:00|8.65|7.05|8.65|7.05|8.66|7.06|8.62|7.02|0
1658289900000|2022-07-20 04:05:00|8.63|7.03|8.59|6.99|8.64|7.04|8.59|6.99|0
1658290200000|2022-07-20 04:10:00|8.58|6.98|8.61|7.01|8.61|7.01|8.57|6.97|0
1658290500000|2022-07-20 04:15:00|8.6|7|8.64|7.04|8.65|7.05|8.6|7|0
1658290800000|2022-07-20 04:20:00|8.65|7.05|8.68|7.08|8.68|7.08|8.63|7.03|0
1658291100000|2022-07-20 04:25:00|8.69|7.09|8.75|7.15|8.76|7.16|8.68|7.08|0
1658291400000|2022-07-20 04:30:00|8.74|7.14|8.72|7.12|8.74|7.14|8.69|7.09|0
1658291700000|2022-07-20 04:35:00|8.73|7.13|8.76|7.16|8.76|7.16|8.72|7.12|0
1658292000000|2022-07-20 04:40:00|8.77|7.17|8.71|7.11|8.77|7.17|8.71|7.11|0
1658292300000|2022-07-20 04:45:00|8.7|7.1|8.67|7.07|8.71|7.11|8.66|7.06|0
1658292600000|2022-07-20 04:50:00|8.68|7.08|8.63|7.03|8.7|7.1|8.63|7.03|0
1658292900000|2022-07-20 04:55:00|8.64|7.04|8.66|7.06|8.67|7.07|8.64|7.04|0
1658293200000|2022-07-20 05:00:00|8.67|7.07|8.76|7.16|8.8|7.2|8.66|7.06|0
1658293500000|2022-07-20 05:05:00|8.77|7.17|8.77|7.17|8.79|7.19|8.74|7.14|0
1658293800000|2022-07-20 05:10:00|8.78|7.18|8.78|7.18|8.83|7.23|8.78|7.18|0
1658294100000|2022-07-20 05:15:00|8.79|7.19|8.81|7.21|8.83|7.23|8.79|7.19|0
1658294400000|2022-07-20 05:20:00|8.82|7.22|8.87|7.27|8.89|7.29|8.82|7.22|0
1658294700000|2022-07-20 05:25:00|8.88|7.28|8.79|7.19|8.88|7.28|8.79|7.19|0
1658295000000|2022-07-20 05:30:00|8.8|7.2|8.83|7.23|8.87|7.27|8.8|7.2|0
1658295300000|2022-07-20 05:35:00|8.84|7.24|8.83|7.23|8.87|7.27|8.8|7.2|0
1658295600000|2022-07-20 05:40:00|8.84|7.24|8.82|7.22|8.85|7.25|8.78|7.18|0
1658295900000|2022-07-20 05:45:00|8.81|7.21|8.81|7.21|8.83|7.23|8.81|7.21|0
1658296200000|2022-07-20 05:50:00|8.8|7.2|8.8|7.2|8.81|7.21|8.76|7.16|0
1658296500000|2022-07-20 05:55:00|8.79|7.19|8.69|7.09|8.86|7.26|8.69|7.09|0
1658296800000|2022-07-20 06:00:00|8.71|7.11|8.73|7.13|8.76|7.16|8.65|7.05|0
1658297100000|2022-07-20 06:05:00|8.74|7.14|8.67|7.07|8.75|7.15|8.66|7.06|0
1658297400000|2022-07-20 06:10:00|8.68|7.08|8.74|7.14|8.74|7.14|8.67|7.07|0
1658297700000|2022-07-20 06:15:00|8.73|7.13|8.76|7.16|8.76|7.16|8.68|7.08|0
1658298000000|2022-07-20 06:20:00|8.75|7.15|8.78|7.18|8.82|7.22|8.73|7.13|0
1658298300000|2022-07-20 06:25:00|8.79|7.19|8.69|7.09|8.8|7.2|8.68|7.08|0
1658298600000|2022-07-20 06:30:00|8.7|7.1|8.68|7.08|8.71|7.11|8.67|7.07|0
1658298900000|2022-07-20 06:35:00|8.69|7.09|8.65|7.05|8.74|7.14|8.65|7.05|0
1658299200000|2022-07-20 06:40:00|8.64|7.04|8.68|7.08|8.72|7.12|8.63|7.03|0
1658299500000|2022-07-20 06:45:00|8.69|7.09|8.62|7.02|8.7|7.1|8.59|6.99|0
1658299800000|2022-07-20 06:50:00|8.63|7.03|8.68|7.08|8.7|7.1|8.61|7.01|0
1658300100000|2022-07-20 06:55:00|8.67|7.07|8.69|7.09|8.7|7.1|8.65|7.05|0
1658300400000|2022-07-20 07:00:00|8.72|7.12|8.74|7.14|8.9|7.3|8.72|7.12|0
1658300700000|2022-07-20 07:05:00|8.65|7.25|8.51|7.11|8.66|7.26|8.47|7.07|0
1658301000000|2022-07-20 07:10:00|8.5|7.1|8.6|7.2|8.62|7.22|8.49|7.09|0
1658301300000|2022-07-20 07:15:00|8.61|7.21|8.56|7.16|8.71|7.31|8.53|7.13|0
1658301600000|2022-07-20 07:20:00|8.55|7.15|8.59|7.19|8.59|7.19|8.44|7.04|0
1658301900000|2022-07-20 07:25:00|8.63|7.23|8.68|7.28|8.7|7.3|8.6|7.2|0
1658302200000|2022-07-20 07:30:00|8.69|7.29|8.81|7.41|8.81|7.41|8.61|7.21|0
1658302500000|2022-07-20 07:35:00|8.82|7.42|8.94|7.54|8.95|7.55|8.82|7.42|0
1658302800000|2022-07-20 07:40:00|8.95|7.55|9.04|7.64|9.05|7.65|8.88|7.48|0
1658303100000|2022-07-20 07:45:00|9.05|7.65|9.01|7.61|9.08|7.68|8.97|7.57|0
1658303400000|2022-07-20 07:50:00|9.02|7.62|8.95|7.55|9.05|7.65|8.93|7.53|0
1658303700000|2022-07-20 07:55:00|8.93|7.53|9.03|7.63|9.05|7.65|8.9|7.5|0
1658304000000|2022-07-20 08:00:00|9.04|7.64|8.85|7.45|9.06|7.66|8.84|7.44|0
1658304300000|2022-07-20 08:05:00|8.84|7.44|8.78|7.38|8.89|7.49|8.77|7.37|0
1658304600000|2022-07-20 08:10:00|8.77|7.37|8.78|7.38|8.8|7.4|8.71|7.31|0
1658304900000|2022-07-20 08:15:00|8.79|7.39|8.83|7.43|8.83|7.43|8.74|7.34|0
1658305200000|2022-07-20 08:20:00|8.84|7.44|8.91|7.51|8.93|7.53|8.82|7.42|0
1658305500000|2022-07-20 08:25:00|8.93|7.53|8.86|7.46|8.96|7.56|8.86|7.46|0
1658305800000|2022-07-20 08:30:00|8.87|7.47|8.86|7.46|8.89|7.49|8.83|7.43|0
1658306100000|2022-07-20 08:35:00|8.84|7.44|8.89|7.49|8.91|7.51|8.84|7.44|0
1658306400000|2022-07-20 08:40:00|8.88|7.48|8.88|7.48|8.9|7.5|8.84|7.44|0
1658306700000|2022-07-20 08:45:00|8.89|7.49|8.96|7.56|9.02|7.62|8.89|7.49|0
1658307000000|2022-07-20 08:50:00|8.97|7.57|8.98|7.58|9.03|7.63|8.96|7.56|0
1658307300000|2022-07-20 08:55:00|8.97|7.57|8.94|7.54|9|7.6|8.93|7.53|0
1658307600000|2022-07-20 09:00:00|8.93|7.53|8.86|7.46|8.94|7.54|8.82|7.42|0
1658307900000|2022-07-20 09:05:00|8.85|7.45|8.86|7.46|8.88|7.48|8.82|7.42|0
1658308200000|2022-07-20 09:10:00|8.85|7.45|8.86|7.46|8.88|7.48|8.82|7.42|0
1658308500000|2022-07-20 09:15:00|8.85|7.45|8.86|7.46|8.89|7.49|8.83|7.43|0
1658308800000|2022-07-20 09:20:00|8.85|7.45|8.87|7.47|8.92|7.52|8.83|7.43|0
1658309100000|2022-07-20 09:25:00|8.86|7.46|8.92|7.52|8.93|7.53|8.85|7.45|0
1658309400000|2022-07-20 09:30:00|8.91|7.51|8.89|7.49|8.95|7.55|8.86|7.46|0
1658309700000|2022-07-20 09:35:00|8.88|7.48|8.79|7.39|8.89|7.49|8.79|7.39|0
1658310000000|2022-07-20 09:40:00|8.78|7.38|8.83|7.43|8.85|7.45|8.77|7.37|0
1658310300000|2022-07-20 09:45:00|8.82|7.42|8.83|7.43|8.86|7.46|8.82|7.42|0
1658310600000|2022-07-20 09:50:00|8.8|7.4|8.76|7.36|8.82|7.42|8.76|7.36|0
1658310900000|2022-07-20 09:55:00|8.77|7.37|8.82|7.42|8.83|7.43|8.74|7.34|0
1658311200000|2022-07-20 10:00:00|8.83|7.43|8.87|7.47|8.91|7.51|8.78|7.38|0
1658311500000|2022-07-20 10:05:00|8.85|7.45|8.91|7.51|8.91|7.51|8.81|7.41|0
1658311800000|2022-07-20 10:10:00|8.89|7.49|8.89|7.49|8.94|7.54|8.89|7.49|0
1658312100000|2022-07-20 10:15:00|8.9|7.5|8.81|7.41|8.9|7.5|8.81|7.41|0
1658312400000|2022-07-20 10:20:00|8.8|7.4|8.81|7.41|8.85|7.45|8.79|7.39|0
1658312700000|2022-07-20 10:25:00|8.8|7.4|8.88|7.48|8.88|7.48|8.77|7.37|0
1658313000000|2022-07-20 10:30:00|8.89|7.49|9.21|7.81|9.21|7.81|8.87|7.47|0
1658313300000|2022-07-20 10:35:00|9.22|7.82|9.33|7.93|9.33|7.93|9.13|7.73|0
1658313600000|2022-07-20 10:40:00|9.32|7.92|9.27|7.87|9.43|8.03|9.2|7.8|0
1658313900000|2022-07-20 10:45:00|9.28|7.88|9.45|8.05|9.53|8.13|9.28|7.88|0
1658314200000|2022-07-20 10:50:00|9.44|8.04|9.35|7.95|9.45|8.05|9.32|7.92|0
1658314500000|2022-07-20 10:55:00|9.36|7.96|9.28|7.88|9.38|7.98|9.22|7.82|0
1658314800000|2022-07-20 11:00:00|9.26|7.86|9.28|7.88|9.29|7.89|9.23|7.83|0
1658315100000|2022-07-20 11:05:00|9.27|7.87|9.3|7.9|9.3|7.9|9.2|7.8|0
1658315400000|2022-07-20 11:10:00|9.29|7.89|9.33|7.93|9.37|7.97|9.27|7.87|0
1658315700000|2022-07-20 11:15:00|9.34|7.94|9.32|7.92|9.4|8|9.32|7.92|0
1658316000000|2022-07-20 11:20:00|9.29|7.89|9.24|7.84|9.3|7.9|9.23|7.83|0
1658316300000|2022-07-20 11:25:00|9.22|7.82|9.2|7.8|9.26|7.86|9.19|7.79|0
1658316600000|2022-07-20 11:30:00|9.22|7.82|9.21|7.81|9.27|7.87|9.19|7.79|0
1658316900000|2022-07-20 11:35:00|9.23|7.83|9.25|7.85|9.3|7.9|9.23|7.83|0
1658317200000|2022-07-20 11:40:00|9.26|7.86|9.37|7.97|9.37|7.97|9.26|7.86|0
1658317500000|2022-07-20 11:45:00|9.39|7.99|9.35|7.95|9.4|8|9.32|7.92|0
1658317800000|2022-07-20 11:50:00|9.34|7.94|9.32|7.92|9.39|7.99|9.31|7.91|0
1658318100000|2022-07-20 11:55:00|9.31|7.91|9.32|7.92|9.34|7.94|9.29|7.89|0
1658318400000|2022-07-20 12:00:00|9.34|7.94|9.12|7.72|9.34|7.94|9.08|7.68|0
1658318700000|2022-07-20 12:05:00|9.13|7.73|8.93|7.53|9.17|7.77|8.92|7.52|0
1658319000000|2022-07-20 12:10:00|8.95|7.55|8.92|7.52|8.96|7.56|8.91|7.51|0
1658319300000|2022-07-20 12:15:00|8.9|7.5|8.98|7.58|8.99|7.59|8.9|7.5|0
1658319600000|2022-07-20 12:20:00|8.99|7.59|9.3|7.9|9.37|7.97|8.98|7.58|0
1658319900000|2022-07-20 12:25:00|9.27|7.87|9.24|7.84|9.34|7.94|9.2|7.8|0
1658320200000|2022-07-20 12:30:00|9.25|7.85|9.16|7.76|9.29|7.89|9.11|7.71|0
1658320500000|2022-07-20 12:35:00|9.15|7.75|9.15|7.75|9.21|7.81|9.1|7.7|0
1658320800000|2022-07-20 12:40:00|9.13|7.73|9.09|7.69|9.2|7.8|9.06|7.66|0
1658321100000|2022-07-20 12:45:00|9.08|7.68|8.95|7.55|9.11|7.71|8.94|7.54|0
1658321400000|2022-07-20 12:50:00|8.99|7.59|8.72|7.32|8.99|7.59|8.65|7.25|0
1658321700000|2022-07-20 12:55:00|8.7|7.3|8.75|7.35|8.75|7.35|8.7|7.3|0
1658322000000|2022-07-20 13:00:00|8.76|7.36|8.72|7.32|8.77|7.37|8.65|7.25|0
1658322300000|2022-07-20 13:05:00|8.71|7.31|8.74|7.34|8.74|7.34|8.67|7.27|0
1658322600000|2022-07-20 13:10:00|8.73|7.33|8.79|7.39|8.79|7.39|8.71|7.31|0
1658322900000|2022-07-20 13:15:00|8.8|7.4|8.67|7.27|8.8|7.4|8.65|7.25|0
1658323200000|2022-07-20 13:20:00|8.68|7.28|8.61|7.21|8.7|7.3|8.57|7.17|0
1658323500000|2022-07-20 13:25:00|8.6|7.2|8.57|7.17|8.65|7.25|8.54|7.14|0
1658323800000|2022-07-20 13:30:00|8.59|7.19|8.65|7.25|8.84|7.44|8.58|7.18|0
1658324100000|2022-07-20 13:35:00|8.61|7.21|8.5|7.1|8.62|7.22|8.42|7.02|0
1658324400000|2022-07-20 13:40:00|8.51|7.11|8.54|7.14|8.64|7.24|8.45|7.05|0
1658324700000|2022-07-20 13:45:00|8.5|7.1|8.62|7.22|8.7|7.3|8.48|7.08|0
1658325000000|2022-07-20 13:50:00|8.63|7.23|8.71|7.31|8.71|7.31|8.51|7.11|0
1658325300000|2022-07-20 13:55:00|8.72|7.32|8.87|7.47|8.92|7.52|8.64|7.24|0
1658325600000|2022-07-20 14:00:00|8.89|7.49|8.81|7.41|8.95|7.55|8.76|7.36|0
1658325900000|2022-07-20 14:05:00|8.8|7.4|8.47|7.07|9.01|7.61|8.47|7.07|0
1658326200000|2022-07-20 14:10:00|8.46|7.06|8.39|6.99|8.48|7.08|8.37|6.97|0
1658326500000|2022-07-20 14:15:00|8.42|7.02|8.43|7.03|8.51|7.11|8.42|7.02|0
1658326800000|2022-07-20 14:20:00|8.42|7.02|8.2|6.8|8.43|7.03|8.2|6.8|0
1658327100000|2022-07-20 14:25:00|8.21|6.81|8|6.6|8.21|6.81|7.99|6.59|0
1658327400000|2022-07-20 14:30:00|7.99|6.59|7.79|6.39|8.03|6.63|7.75|6.35|0
1658327700000|2022-07-20 14:35:00|7.78|6.38|8.04|6.64|8.41|7.01|7.65|6.25|0
1658328000000|2022-07-20 14:40:00|8.05|6.65|8.06|6.66|8.18|6.78|8.05|6.65|0
1658328300000|2022-07-20 14:45:00|8.08|6.68|7.85|6.45|8.08|6.68|7.81|6.41|0
1658328600000|2022-07-20 14:50:00|7.86|6.46|7.75|6.35|7.95|6.55|7.7|6.3|0
1658328900000|2022-07-20 14:55:00|7.74|6.34|7.68|6.28|7.81|6.41|7.68|6.28|0
1658329200000|2022-07-20 15:00:00|7.67|6.27|7.82|6.42|7.88|6.48|7.67|6.27|0
1658329500000|2022-07-20 15:05:00|7.81|6.41|8.1|6.7|8.15|6.75|7.81|6.41|0
1658329800000|2022-07-20 15:10:00|8.09|6.69|8.15|6.75|8.17|6.77|8.08|6.68|0
1658330100000|2022-07-20 15:15:00|8.17|6.77|8.16|6.76|8.2|6.8|8.13|6.73|0
1658330400000|2022-07-20 15:20:00|8.15|6.75|8.13|6.73|8.32|6.92|8.12|6.72|0
1658330700000|2022-07-20 15:25:00|8.12|6.72|7.99|6.59|8.27|6.87|7.96|6.56|0
1658331000000|2022-07-20 15:30:00|7.98|6.58|8.17|6.77|8.2|6.8|7.94|6.54|0
1658331300000|2022-07-20 15:35:00|8.16|6.76|8.28|6.88|8.35|6.95|8.11|6.71|0
1658331600000|2022-07-20 15:40:00|8.29|6.89|8.24|6.84|8.36|6.96|8.22|6.82|0
1658331900000|2022-07-20 15:45:00|8.22|6.82|8.18|6.78|8.23|6.83|8.15|6.75|0
1658332200000|2022-07-20 15:50:00|8.19|6.79|8.04|6.64|8.19|6.79|8|6.6|0
1658332500000|2022-07-20 15:55:00|8.05|6.65|8.05|6.65|8.09|6.69|7.99|6.59|0
1658332800000|2022-07-20 16:00:00|8.06|6.66|8.05|6.65|8.17|6.77|8.01|6.61|0
1658333100000|2022-07-20 16:05:00|8.06|6.66|7.95|6.55|8.07|6.67|7.93|6.53|0
1658333400000|2022-07-20 16:10:00|7.96|6.56|7.94|6.54|7.99|6.59|7.92|6.52|0
1658333700000|2022-07-20 16:15:00|7.93|6.53|7.98|6.58|8.08|6.68|7.93|6.53|0
1658334000000|2022-07-20 16:20:00|7.97|6.57|7.99|6.59|8.04|6.64|7.97|6.57|0
1658334300000|2022-07-20 16:25:00|8|6.6|8.15|6.75|8.15|6.75|7.99|6.59|0
1658334600000|2022-07-20 16:30:00|8.13|6.73|8.04|6.64|8.15|6.75|8.04|6.64|0
1658334900000|2022-07-20 16:35:00|8.05|6.65|8.08|6.68|8.08|6.68|8|6.6|0
1658335200000|2022-07-20 16:40:00|8.06|6.66|8.53|6.98|8.54|7.08|8.04|6.64|0
1658335500000|2022-07-20 16:45:00|8.54|6.99|8.82|7.21|8.9|7.28|8.54|6.99|0
1658335800000|2022-07-20 16:50:00|8.81|7.22|8.15|6.67|8.83|7.22|8.1|6.63|0
1658336100000|2022-07-20 16:55:00|8.17|6.68|8.06|6.59|8.2|6.71|7.99|6.54|0
1658336400000|2022-07-20 17:00:00|8.07|6.6|8.45|7.05|8.48|7.08|8.05|6.59|0
1658336700000|2022-07-20 17:05:00|8.46|7.06|8.64|7.07|8.79|7.27|8.33|6.93|0
1658337000000|2022-07-20 17:10:00|8.68|7.1|8.91|7.29|8.94|7.32|8.47|6.93|0
1658337300000|2022-07-20 17:15:00|8.93|7.31|8.72|7.13|8.99|7.36|8.71|7.13|0
1658337600000|2022-07-20 17:20:00|8.69|7.11|8.8|7.2|8.84|7.23|8.69|7.11|0
1658337900000|2022-07-20 17:25:00|8.81|7.21|8.53|6.98|8.84|7.23|8.53|6.98|0
1658338200000|2022-07-20 17:30:00|8.54|6.99|8.4|6.87|8.64|7.07|8.32|6.82|0
1658338500000|2022-07-20 17:35:00|8.42|6.89|8.46|6.92|8.58|7.02|8.42|6.89|0
1658338800000|2022-07-20 17:40:00|8.45|6.93|8.55|7|8.94|7.31|8.39|6.86|0
1658339100000|2022-07-20 17:45:00|8.56|6.99|8.77|7.17|8.77|7.18|8.51|6.96|0
1658339400000|2022-07-20 17:50:00|8.75|7.18|8.76|7.17|8.8|7.2|8.68|7.1|0
1658339700000|2022-07-20 17:55:00|8.75|7.16|9.05|7.41|9.08|7.43|8.75|7.16|0
1658340000000|2022-07-20 18:00:00|8.88|7.4|8.74|7.15|8.96|7.4|8.6|7.04|0
1658340300000|2022-07-20 18:05:00|8.73|7.14|8.66|7.09|8.81|7.21|8.65|7.08|0
1658340600000|2022-07-20 18:10:00|8.67|7.1|8.71|7.13|8.83|7.22|8.65|7.08|0
1658340900000|2022-07-20 18:15:00|8.72|7.14|8.63|7.06|8.83|7.22|8.62|7.05|0
1658341200000|2022-07-20 18:20:00|8.62|7.05|8.36|6.96|8.66|7.08|8.36|6.93|0
1658341500000|2022-07-20 18:25:00|8.37|6.97|8.25|6.85|8.38|6.98|8.21|6.81|0
1658341800000|2022-07-20 18:30:00|8.24|6.84|8.22|6.82|8.36|6.96|8.22|6.82|0
1658342100000|2022-07-20 18:35:00|8.23|6.83|8.15|6.75|8.27|6.87|8.15|6.75|0
1658342400000|2022-07-20 18:40:00|8.17|6.77|8.19|6.79|8.26|6.86|8.17|6.77|0
1658342700000|2022-07-20 18:45:00|8.18|6.78|8.15|6.75|8.24|6.84|8.15|6.75|0
1658343000000|2022-07-20 18:50:00|8.14|6.74|8.44|7.04|8.45|7.05|8.14|6.74|0
1658343300000|2022-07-20 18:55:00|8.45|7.05|8.25|6.85|8.51|7.11|8.21|6.81|0
1658343600000|2022-07-20 19:00:00|8.28|6.88|8|6.6|8.3|6.9|7.99|6.59|0
1658343900000|2022-07-20 19:05:00|7.99|6.59|8.05|6.65|8.08|6.68|7.92|6.52|0
1658344200000|2022-07-20 19:10:00|8.04|6.64|8.03|6.63|8.07|6.67|7.95|6.55|0
1658344500000|2022-07-20 19:15:00|8.02|6.62|7.94|6.54|8.05|6.65|7.9|6.5|0
1658344800000|2022-07-20 19:20:00|7.95|6.55|8.05|6.65|8.08|6.68|7.92|6.52|0
1658345100000|2022-07-20 19:25:00|8.04|6.64|7.88|6.48|8.04|6.64|7.88|6.48|0
1658345400000|2022-07-20 19:30:00|7.87|6.47|8.25|6.85|8.59|7.19|7.86|6.46|0
1658345700000|2022-07-20 19:35:00|8.27|6.87|8.26|6.86|8.33|6.93|8.19|6.79|0
1658346000000|2022-07-20 19:40:00|8.27|6.87|8.12|6.72|8.3|6.9|8.07|6.67|0
1658346300000|2022-07-20 19:45:00|8.14|6.74|8.17|6.77|8.26|6.86|8.08|6.68|0
1658346600000|2022-07-20 19:50:00|8.12|6.72|8.31|6.91|8.35|6.95|8.07|6.67|0
1658346900000|2022-07-20 19:55:00|8.28|6.88|8.33|6.93|8.38|6.98|8.24|6.84|0
1658347200000|2022-07-20 20:00:00|8.32|6.92|8.24|6.84|8.32|6.92|8.17|6.77|0
1658347500000|2022-07-20 20:05:00|8.23|6.83|8.24|6.84|8.31|6.91|8.19|6.79|0
1658347800000|2022-07-20 20:10:00|8.27|6.87|8.4|7|8.43|7.03|8.25|6.85|0
1658348100000|2022-07-20 20:15:00|8.51|6.91|8.58|6.98|8.66|7.06|8.48|6.88|0
1658348400000|2022-07-20 20:20:00|8.59|6.99|8.58|6.98|8.61|7.01|8.53|6.93|0
1658348700000|2022-07-20 20:25:00|8.57|6.97|8.6|7|8.64|7.04|8.56|6.96|0
1658349000000|2022-07-20 20:30:00|8.58|6.98|8.62|7.02|8.64|7.04|8.57|6.97|0
1658349300000|2022-07-20 20:35:00|8.63|7.03|8.67|7.07|8.67|7.07|8.6|7|0
1658349600000|2022-07-20 20:40:00|8.66|7.06|8.62|7.02|8.67|7.07|8.59|6.99|0
1658349900000|2022-07-20 20:45:00|8.61|7.01|8.65|7.05|8.65|7.05|8.59|6.99|0
1658350200000|2022-07-20 20:50:00|8.66|7.06|8.65|7.05|8.67|7.07|8.63|7.03|0
1658350500000|2022-07-20 20:55:00|8.66|7.06|8.66|7.06|8.66|7.06|8.65|7.05|0
1658350800000|2022-07-20 21:00:00|8.65|7.05|8.64|7.04|8.66|7.06|8.64|7.04|0
1658351100000|2022-07-20 21:05:00|8.65|7.05|8.64|7.04|8.67|7.07|8.63|7.03|0
1658351400000|2022-07-20 21:10:00|8.65|7.05|8.65|7.05|8.66|7.06|8.64|7.04|0
1658351700000|2022-07-20 21:15:00|8.66|7.06|8.65|7.05|8.66|7.06|8.65|7.05|0
1658352000000|2022-07-20 21:20:00|8.64|7.04|8.65|7.05|8.65|7.05|8.64|7.04|0
1658352300000|2022-07-20 21:25:00|8.63|7.03|8.6|7|8.64|7.04|8.6|7|0
1658352600000|2022-07-20 21:30:00|8.59|6.99|8.58|6.98|8.6|7|8.58|6.98|0
1658352900000|2022-07-20 21:35:00|8.59|6.99|8.52|6.92|8.6|7|8.52|6.92|0
1658353200000|2022-07-20 21:40:00|8.54|6.94|8.53|6.93|8.58|6.98|8.53|6.93|0
1658353500000|2022-07-20 21:45:00|8.52|6.92|8.52|6.92|8.52|6.92|8.51|6.91|0
1658353800000|2022-07-20 21:50:00|8.51|6.91|8.55|6.95|8.55|6.95|8.51|6.91|0
1658354100000|2022-07-20 21:55:00|8.54|6.94|8.59|6.99|8.59|6.99|8.54|6.94|0
1658354400000|2022-07-20 22:00:00|8.61|7.01|8.61|7.01|8.66|7.06|8.57|6.97|0
1658354700000|2022-07-20 22:05:00|8.6|7|8.63|7.03|8.65|7.05|8.59|6.99|0
1658355000000|2022-07-20 22:10:00|8.64|7.04|8.62|7.02|8.64|7.04|8.6|7|0
1658355300000|2022-07-20 22:15:00|8.64|7.04|8.72|7.12|8.74|7.14|8.64|7.04|0
1658355600000|2022-07-20 22:20:00|8.73|7.13|8.71|7.11|8.76|7.16|8.71|7.11|0
1658355900000|2022-07-20 22:25:00|8.7|7.1|8.66|7.06|8.7|7.1|8.63|7.03|0
1658356200000|2022-07-20 22:30:00|8.65|7.05|8.65|7.05|8.69|7.09|8.62|7.02|0
1658356500000|2022-07-20 22:35:00|8.66|7.06|8.75|7.15|8.75|7.15|8.66|7.06|0
1658356800000|2022-07-20 22:40:00|8.74|7.14|8.76|7.16|8.76|7.16|8.71|7.11|0
1658357100000|2022-07-20 22:45:00|8.75|7.15|8.71|7.11|8.76|7.16|8.69|7.09|0
1658357400000|2022-07-20 22:50:00|8.73|7.13|8.74|7.14|8.76|7.16|8.73|7.13|0
1658357700000|2022-07-20 22:55:00|8.73|7.13|8.71|7.11|8.75|7.15|8.69|7.09|0
1658358000000|2022-07-20 23:00:00|8.7|7.1|8.71|7.11|8.71|7.11|8.69|7.09|0
1658358300000|2022-07-20 23:05:00|8.7|7.1|8.63|7.03|8.71|7.11|8.63|7.03|0
1658358600000|2022-07-20 23:10:00|8.64|7.04|8.66|7.06|8.68|7.08|8.63|7.03|0
1658358900000|2022-07-20 23:15:00|8.65|7.05|8.61|7.01|8.65|7.05|8.61|7.01|0
1658359200000|2022-07-20 23:20:00|8.62|7.02|8.53|6.93|8.62|7.02|8.52|6.92|0
1658359500000|2022-07-20 23:25:00|8.52|6.92|8.51|6.91|8.53|6.93|8.48|6.88|0
1658359800000|2022-07-20 23:30:00|8.52|6.92|8.5|6.9|8.55|6.95|8.5|6.9|0
1658360100000|2022-07-20 23:35:00|8.49|6.89|8.52|6.92|8.53|6.93|8.49|6.89|0
1658360400000|2022-07-20 23:40:00|8.53|6.93|8.52|6.92|8.56|6.96|8.51|6.91|0
1658360700000|2022-07-20 23:45:00|8.51|6.91|8.49|6.89|8.52|6.92|8.47|6.87|0
1658361000000|2022-07-20 23:50:00|8.5|6.9|8.45|6.85|8.5|6.9|8.44|6.84|0
1658361300000|2022-07-20 23:55:00|8.44|6.84|8.54|6.94|8.54|6.94|8.44|6.84|0
1658361600000|2022-07-21 00:00:00|8.55|6.95|8.63|7.03|8.66|7.06|8.55|6.95|0
1658361900000|2022-07-21 00:05:00|8.62|7.02|8.67|7.07|8.7|7.1|8.62|7.02|0
1658362200000|2022-07-21 00:10:00|8.68|7.08|8.66|7.06|8.72|7.12|8.65|7.05|0
1658362500000|2022-07-21 00:15:00|8.65|7.05|8.47|6.87|8.68|7.08|8.45|6.85|0
1658362800000|2022-07-21 00:20:00|8.46|6.86|8.42|6.82|8.5|6.9|8.42|6.82|0
1658363100000|2022-07-21 00:25:00|8.43|6.83|8.41|6.81|8.46|6.86|8.4|6.8|0
1658363400000|2022-07-21 00:30:00|8.42|6.82|8.43|6.83|8.45|6.85|8.39|6.79|0
1658363700000|2022-07-21 00:35:00|8.44|6.84|8.39|6.79|8.44|6.84|8.35|6.75|0
1658364000000|2022-07-21 00:40:00|8.38|6.78|8.41|6.81|8.43|6.83|8.38|6.78|0
1658364300000|2022-07-21 00:45:00|8.4|6.8|8.34|6.74|8.4|6.8|8.33|6.73|0
1658364600000|2022-07-21 00:50:00|8.35|6.75|8.33|6.73|8.36|6.76|8.31|6.71|0
1658364900000|2022-07-21 00:55:00|8.32|6.72|8.3|6.7|8.33|6.73|8.27|6.67|0
1658365200000|2022-07-21 01:00:00|8.31|6.71|8.38|6.78|8.38|6.78|8.31|6.71|0
1658365500000|2022-07-21 01:05:00|8.39|6.79|8.42|6.82|8.48|6.88|8.39|6.79|0
1658365800000|2022-07-21 01:10:00|8.41|6.81|8.41|6.81|8.45|6.85|8.38|6.78|0
1658366100000|2022-07-21 01:15:00|8.42|6.82|8.4|6.8|8.42|6.82|8.35|6.75|0
1658366400000|2022-07-21 01:20:00|8.39|6.79|8.43|6.83|8.45|6.85|8.39|6.79|0
1658366700000|2022-07-21 01:25:00|8.44|6.84|8.63|7.03|8.63|7.03|8.44|6.84|0
1658367000000|2022-07-21 01:30:00|8.64|7.04|8.49|6.89|8.64|7.04|8.49|6.89|0
1658367300000|2022-07-21 01:35:00|8.5|6.9|8.43|6.83|8.5|6.9|8.43|6.83|0
1658367600000|2022-07-21 01:40:00|8.44|6.84|8.43|6.83|8.45|6.85|8.38|6.78|0
1658367900000|2022-07-21 01:45:00|8.42|6.82|8.45|6.85|8.52|6.92|8.42|6.82|0
1658368200000|2022-07-21 01:50:00|8.46|6.86|8.5|6.9|8.52|6.92|8.45|6.85|0
1658368500000|2022-07-21 01:55:00|8.48|6.88|8.46|6.86|8.5|6.9|8.45|6.85|0
1658368800000|2022-07-21 02:00:00|8.47|6.87|8.4|6.8|8.5|6.9|8.4|6.8|0
1658369100000|2022-07-21 02:05:00|8.39|6.79|8.41|6.81|8.42|6.82|8.34|6.74|0
1658369400000|2022-07-21 02:10:00|8.4|6.8|8.37|6.77|8.41|6.81|8.35|6.75|0
1658369700000|2022-07-21 02:15:00|8.36|6.76|8.36|6.76|8.38|6.78|8.33|6.73|0
1658370000000|2022-07-21 02:20:00|8.35|6.75|8.35|6.75|8.36|6.76|8.31|6.71|0
1658370300000|2022-07-21 02:25:00|8.36|6.76|8.33|6.73|8.36|6.76|8.32|6.72|0
1658370600000|2022-07-21 02:30:00|8.34|6.74|8.32|6.72|8.37|6.77|8.31|6.71|0
1658370900000|2022-07-21 02:35:00|8.33|6.73|8.31|6.71|8.33|6.73|8.3|6.7|0
1658371200000|2022-07-21 02:40:00|8.32|6.72|8.32|6.72|8.32|6.72|8.3|6.7|0
1658371500000|2022-07-21 02:45:00|8.33|6.73|8.34|6.74|8.35|6.75|8.29|6.69|0
1658371800000|2022-07-21 02:50:00|8.35|6.75|8.35|6.75|8.38|6.78|8.33|6.73|0
1658372100000|2022-07-21 02:55:00|8.36|6.76|8.35|6.75|8.37|6.77|8.34|6.74|0
1658372400000|2022-07-21 03:00:00|8.34|6.74|8.32|6.72|8.38|6.78|8.32|6.72|0
1658372700000|2022-07-21 03:05:00|8.3|6.7|8.31|6.71|8.35|6.75|8.3|6.7|0
1658373000000|2022-07-21 03:10:00|8.3|6.7|8.23|6.63|8.32|6.72|8.23|6.63|0
1658373300000|2022-07-21 03:15:00|8.22|6.62|8.25|6.65|8.27|6.67|8.22|6.62|0
1658373600000|2022-07-21 03:20:00|8.26|6.66|8.28|6.68|8.3|6.7|8.25|6.65|0
1658373900000|2022-07-21 03:25:00|8.29|6.69|8.29|6.69|8.3|6.7|8.27|6.67|0
1658374200000|2022-07-21 03:30:00|8.28|6.68|8.31|6.71|8.32|6.72|8.25|6.65|0
1658374500000|2022-07-21 03:35:00|8.32|6.72|8.28|6.68|8.32|6.72|8.27|6.67|0
1658374800000|2022-07-21 03:40:00|8.29|6.69|8.28|6.68|8.31|6.71|8.27|6.67|0
1658375100000|2022-07-21 03:45:00|8.27|6.67|8.27|6.67|8.28|6.68|8.25|6.65|0
1658375400000|2022-07-21 03:50:00|8.28|6.68|8.22|6.62|8.28|6.68|8.22|6.62|0
1658375700000|2022-07-21 03:55:00|8.23|6.63|8.27|6.67|8.27|6.67|8.22|6.62|0
1658376000000|2022-07-21 04:00:00|8.26|6.66|8.26|6.66|8.26|6.66|8.2|6.6|0
1658376300000|2022-07-21 04:05:00|8.25|6.65|8.27|6.67|8.27|6.67|8.24|6.64|0
1658376600000|2022-07-21 04:10:00|8.26|6.66|8.28|6.68|8.3|6.7|8.26|6.66|0
1658376900000|2022-07-21 04:15:00|8.27|6.67|8.26|6.66|8.28|6.68|8.25|6.65|0
1658377200000|2022-07-21 04:20:00|8.27|6.67|8.33|6.73|8.33|6.73|8.27|6.67|0
1658377500000|2022-07-21 04:25:00|8.34|6.74|8.33|6.73|8.34|6.74|8.32|6.72|0
1658377800000|2022-07-21 04:30:00|8.31|6.71|8.25|6.65|8.31|6.71|8.23|6.63|0
1658378100000|2022-07-21 04:35:00|8.24|6.64|8.28|6.68|8.31|6.71|8.24|6.64|0
1658378400000|2022-07-21 04:40:00|8.27|6.67|8.22|6.62|8.29|6.69|8.22|6.62|0
1658378700000|2022-07-21 04:45:00|8.21|6.61|8.16|6.56|8.24|6.64|8.15|6.55|0
1658379000000|2022-07-21 04:50:00|8.15|6.55|8.1|6.5|8.15|6.55|8.07|6.47|0
1658379300000|2022-07-21 04:55:00|8.09|6.49|8.15|6.55|8.15|6.55|8.09|6.49|0
1658379600000|2022-07-21 05:00:00|8.16|6.56|8.18|6.58|8.21|6.61|8.14|6.54|0
1658379900000|2022-07-21 05:05:00|8.17|6.57|8.1|6.5|8.2|6.6|8.1|6.5|0
1658380200000|2022-07-21 05:10:00|8.09|6.49|8.19|6.59|8.2|6.6|8.06|6.46|0
1658380500000|2022-07-21 05:15:00|8.18|6.58|8.25|6.65|8.26|6.66|8.18|6.58|0
1658380800000|2022-07-21 05:20:00|8.24|6.64|8.2|6.6|8.25|6.65|8.19|6.59|0
1658381100000|2022-07-21 05:25:00|8.21|6.61|8.21|6.61|8.22|6.62|8.19|6.59|0
1658381400000|2022-07-21 05:30:00|8.2|6.6|8.2|6.6|8.21|6.61|8.15|6.55|0
1658381700000|2022-07-21 05:35:00|8.21|6.61|8.1|6.5|8.22|6.62|8.1|6.5|0
1658382000000|2022-07-21 05:40:00|8.09|6.49|8.08|6.48|8.11|6.51|8.04|6.44|0
1658382300000|2022-07-21 05:45:00|8.07|6.47|8.02|6.42|8.09|6.49|8|6.4|0
1658382600000|2022-07-21 05:50:00|8.03|6.43|7.93|6.33|8.03|6.43|7.83|6.23|0
1658382900000|2022-07-21 05:55:00|7.94|6.34|7.91|6.31|7.96|6.36|7.9|6.3|0
1658383200000|2022-07-21 06:00:00|7.9|6.3|7.94|6.34|7.95|6.35|7.87|6.27|0
1658383500000|2022-07-21 06:05:00|7.93|6.33|7.88|6.28|7.96|6.36|7.86|6.26|0
1658383800000|2022-07-21 06:10:00|7.87|6.27|7.84|6.24|7.91|6.31|7.84|6.24|0
1658384100000|2022-07-21 06:15:00|7.85|6.25|7.9|6.3|7.99|6.39|7.85|6.25|0
1658384400000|2022-07-21 06:20:00|7.89|6.29|7.99|6.39|8|6.4|7.89|6.29|0
1658384700000|2022-07-21 06:25:00|8|6.4|8.04|6.44|8.05|6.45|7.94|6.34|0
1658385000000|2022-07-21 06:30:00|8.06|6.46|8.17|6.57|8.18|6.58|8.05|6.45|0
1658385300000|2022-07-21 06:35:00|8.18|6.58|8.06|6.46|8.2|6.6|8.06|6.46|0
1658385600000|2022-07-21 06:40:00|8.07|6.47|8.09|6.49|8.1|6.5|8.06|6.46|0
1658385900000|2022-07-21 06:45:00|8.1|6.5|8.16|6.56|8.16|6.56|8.09|6.49|0
1658386200000|2022-07-21 06:50:00|8.15|6.55|8.13|6.53|8.2|6.6|8.1|6.5|0
1658386500000|2022-07-21 06:55:00|8.14|6.54|8.17|6.57|8.2|6.6|8.1|6.5|0
1658386800000|2022-07-21 07:00:00|8.16|6.56|8.15|6.55|8.21|6.61|8.13|6.53|0
1658387100000|2022-07-21 07:05:00|8.11|6.63|7.99|6.59|8.16|6.68|7.99|6.55|0
1658387400000|2022-07-21 07:10:00|8|6.6|8.1|6.7|8.1|6.7|7.89|6.49|0
1658387700000|2022-07-21 07:15:00|8.11|6.71|8.08|6.68|8.22|6.82|8.06|6.66|0
1658388000000|2022-07-21 07:20:00|8.07|6.67|8.06|6.66|8.11|6.71|7.99|6.59|0
1658388300000|2022-07-21 07:25:00|8.05|6.65|8.29|6.89|8.29|6.89|8.04|6.64|0
1658388600000|2022-07-21 07:30:00|8.27|6.87|8.38|6.98|8.43|7.03|8.25|6.85|0
1658388900000|2022-07-21 07:35:00|8.37|6.97|8.34|6.94|8.42|7.02|8.34|6.94|0
1658389200000|2022-07-21 07:40:00|8.32|6.92|8.39|6.99|8.41|7.01|8.3|6.9|0
1658389500000|2022-07-21 07:45:00|8.4|7|8.31|6.91|8.4|7|8.29|6.89|0
1658389800000|2022-07-21 07:50:00|8.29|6.89|8.29|6.89|8.37|6.97|8.28|6.88|0
1658390100000|2022-07-21 07:55:00|8.26|6.86|8.38|6.98|8.4|7|8.26|6.86|0
1658390400000|2022-07-21 08:00:00|8.37|6.97|8.43|7.03|8.45|7.05|8.34|6.94|0
1658390700000|2022-07-21 08:05:00|8.44|7.04|8.42|7.02|8.48|7.08|8.37|6.97|0
1658391000000|2022-07-21 08:10:00|8.41|7.01|8.42|7.02|8.45|7.05|8.36|6.96|0
1658391300000|2022-07-21 08:15:00|8.43|7.03|8.48|7.08|8.51|7.11|8.4|7|0
1658391600000|2022-07-21 08:20:00|8.49|7.09|8.62|7.22|8.63|7.23|8.45|7.05|0
1658391900000|2022-07-21 08:25:00|8.61|7.21|8.56|7.16|8.63|7.23|8.52|7.12|0
1658392200000|2022-07-21 08:30:00|8.55|7.15|8.44|7.04|8.59|7.19|8.43|7.03|0
1658392500000|2022-07-21 08:35:00|8.43|7.03|8.5|7.1|8.53|7.13|8.4|7|0
1658392800000|2022-07-21 08:40:00|8.49|7.09|8.4|7|8.53|7.13|8.1|6.7|0
1658393100000|2022-07-21 08:45:00|8.42|7.02|8.4|7|8.42|7.02|8.33|6.93|0
1658393400000|2022-07-21 08:50:00|8.39|6.99|8.38|6.98|8.4|7|8.33|6.93|0
1658393700000|2022-07-21 08:55:00|8.37|6.97|8.24|6.84|8.37|6.97|8.23|6.83|0
1658394000000|2022-07-21 09:00:00|8.23|6.83|8.3|6.9|8.34|6.94|8.23|6.83|0
1658394300000|2022-07-21 09:05:00|8.31|6.91|8.28|6.88|8.32|6.92|8.26|6.86|0
1658394600000|2022-07-21 09:10:00|8.27|6.87|8.21|6.81|8.27|6.87|8.21|6.81|0
1658394900000|2022-07-21 09:15:00|8.22|6.82|8.21|6.81|8.28|6.88|8.2|6.8|0
1658395200000|2022-07-21 09:20:00|8.2|6.8|8.19|6.79|8.22|6.82|8.16|6.76|0
1658395500000|2022-07-21 09:25:00|8.18|6.78|8.24|6.84|8.24|6.84|8.16|6.76|0
1658395800000|2022-07-21 09:30:00|8.25|6.85|8.23|6.83|8.27|6.87|8.22|6.82|0
1658396100000|2022-07-21 09:35:00|8.24|6.84|8.21|6.81|8.3|6.9|8.21|6.81|0
1658396400000|2022-07-21 09:40:00|8.22|6.82|8.18|6.78|8.24|6.84|8.15|6.75|0
1658396700000|2022-07-21 09:45:00|8.17|6.77|8.16|6.76|8.21|6.81|8.14|6.74|0
1658397000000|2022-07-21 09:50:00|8.14|6.74|8.09|6.69|8.19|6.79|8.08|6.68|0
1658397300000|2022-07-21 09:55:00|8.1|6.7|8.07|6.67|8.3|6.9|8.07|6.67|0
1658397600000|2022-07-21 10:00:00|8.06|6.66|8.03|6.63|8.1|6.7|8|6.6|0
1658397900000|2022-07-21 10:05:00|8.04|6.64|7.98|6.58|8.1|6.7|7.98|6.58|0
1658398200000|2022-07-21 10:10:00|7.97|6.57|7.99|6.59|8.03|6.63|7.97|6.57|0
1658398500000|2022-07-21 10:15:00|7.98|6.58|7.95|6.55|8.03|6.63|7.93|6.53|0
1658398800000|2022-07-21 10:20:00|7.94|6.54|7.96|6.56|7.96|6.56|7.9|6.5|0
1658399100000|2022-07-21 10:25:00|7.97|6.57|7.95|6.55|7.97|6.57|7.9|6.5|0
1658399400000|2022-07-21 10:30:00|7.94|6.54|7.92|6.52|7.97|6.57|7.92|6.52|0
1658399700000|2022-07-21 10:35:00|7.93|6.53|7.96|6.56|7.98|6.58|7.92|6.52|0
1658400000000|2022-07-21 10:40:00|7.95|6.55|8.08|6.68|8.1|6.7|7.95|6.55|0
1658400300000|2022-07-21 10:45:00|8.1|6.7|8.14|6.74|8.14|6.74|8.07|6.67|0
1658400600000|2022-07-21 10:50:00|8.13|6.73|8.16|6.76|8.17|6.77|8.11|6.71|0
1658400900000|2022-07-21 10:55:00|8.17|6.77|8.12|6.72|8.19|6.79|8.08|6.68|0
1658401200000|2022-07-21 11:00:00|8.11|6.71|8.12|6.72|8.14|6.74|8.09|6.69|0
1658401500000|2022-07-21 11:05:00|8.13|6.73|8.04|6.64|8.15|6.75|8.03|6.63|0
1658401800000|2022-07-21 11:10:00|8.05|6.65|8.06|6.66|8.11|6.71|8.05|6.65|0
1658402100000|2022-07-21 11:15:00|8.07|6.67|8.07|6.67|8.08|6.68|8.01|6.61|0
1658402400000|2022-07-21 11:20:00|8.06|6.66|8.17|6.77|8.17|6.77|8.05|6.65|0
1658402700000|2022-07-21 11:25:00|8.18|6.78|8.13|6.73|8.19|6.79|8.12|6.72|0
1658403000000|2022-07-21 11:30:00|8.14|6.74|8.09|6.69|8.15|6.75|8.07|6.67|0
1658403300000|2022-07-21 11:35:00|8.08|6.68|8.22|6.82|8.23|6.83|8.08|6.68|0
1658403600000|2022-07-21 11:40:00|8.2|6.8|8.26|6.86|8.28|6.88|8.16|6.76|0
1658403900000|2022-07-21 11:45:00|8.27|6.87|8.14|6.74|8.28|6.88|8.14|6.74|0
1658404200000|2022-07-21 11:50:00|8.13|6.73|8.09|6.69|8.17|6.77|8.09|6.69|0
1658404500000|2022-07-21 11:55:00|8.1|6.7|8.14|6.74|8.16|6.76|8.1|6.7|0
1658404800000|2022-07-21 12:00:00|8.15|6.75|8.06|6.66|8.15|6.75|8.03|6.63|0
1658405100000|2022-07-21 12:05:00|8.05|6.65|8.03|6.63|8.07|6.67|7.96|6.56|0
1658405400000|2022-07-21 12:10:00|8.02|6.62|8.09|6.69|8.09|6.69|8|6.6|0
1658405700000|2022-07-21 12:15:00|8.08|6.68|7.91|6.48|8.39|6.91|7.9|6.47|0
1658406000000|2022-07-21 12:20:00|7.92|6.47|7.85|6.43|7.92|6.47|7.71|6.31|0
1658406300000|2022-07-21 12:25:00|7.86|6.45|7.97|6.52|8.02|6.56|7.86|6.45|0
1658406600000|2022-07-21 12:30:00|7.95|6.51|7.77|6.36|8.03|6.57|7.77|6.36|0
1658406900000|2022-07-21 12:35:00|7.76|6.35|7.65|6.25|7.85|6.42|7.65|6.25|0
1658407200000|2022-07-21 12:40:00|7.69|6.29|7.47|6.07|7.69|6.29|7.45|6.05|0
1658407500000|2022-07-21 12:45:00|7.46|6.06|7.54|6.14|7.55|6.15|7.46|6.06|0
1658407800000|2022-07-21 12:50:00|7.55|6.15|7.69|6.29|7.7|6.3|7.5|6.1|0
1658408100000|2022-07-21 12:55:00|7.68|6.28|7.63|6.23|7.91|6.51|7.55|6.15|0
1658408400000|2022-07-21 13:00:00|7.61|6.21|7.74|6.34|7.75|6.35|7.61|6.21|0
1658408700000|2022-07-21 13:05:00|7.75|6.35|7.85|6.45|7.9|6.5|7.75|6.35|0
1658409000000|2022-07-21 13:10:00|7.86|6.46|7.91|6.51|7.92|6.52|7.79|6.39|0
1658409300000|2022-07-21 13:15:00|7.92|6.52|8.03|6.63|8.05|6.65|7.82|6.42|0
1658409600000|2022-07-21 13:20:00|8.01|6.61|8.09|6.69|8.12|6.72|7.97|6.57|0
1658409900000|2022-07-21 13:25:00|8.08|6.68|8.09|6.69|8.15|6.75|8.07|6.67|0
1658410200000|2022-07-21 13:30:00|8.03|6.63|8.34|6.94|8.34|6.94|7.67|6.27|0
1658410500000|2022-07-21 13:35:00|8.37|6.97|8.12|6.72|8.55|7.15|8.12|6.72|0
1658410800000|2022-07-21 13:40:00|8.14|6.74|8.25|6.85|8.28|6.88|8.01|6.61|0
1658411100000|2022-07-21 13:45:00|8.33|6.93|8.07|6.67|8.39|6.99|8|6.6|0
1658411400000|2022-07-21 13:50:00|8.1|6.7|7.7|6.3|8.19|6.79|7.7|6.3|0
1658411700000|2022-07-21 13:55:00|7.69|6.29|8.01|6.61|8.06|6.66|7.66|6.26|0
1658412000000|2022-07-21 14:00:00|8.06|6.66|8.37|6.97|8.37|6.97|7.72|6.32|0
1658412300000|2022-07-21 14:05:00|8.35|6.95|8.33|6.93|8.43|7.03|8.17|6.77|0
1658412600000|2022-07-21 14:10:00|8.32|6.92|8.67|7.27|8.74|7.34|8.26|6.86|0
1658412900000|2022-07-21 14:15:00|8.68|7.28|7.98|6.58|8.69|7.29|7.91|6.51|0
1658413200000|2022-07-21 14:20:00|7.96|6.56|8.31|6.91|8.34|6.94|7.91|6.51|0
1658413500000|2022-07-21 14:25:00|8.3|6.9|8.49|7.09|8.62|7.22|8.29|6.89|0
1658413800000|2022-07-21 14:30:00|8.48|7.08|8.52|7.12|8.55|7.15|8.37|6.97|0
1658414100000|2022-07-21 14:35:00|8.5|7.1|7.75|6.35|8.5|7.1|7.75|6.35|0
1658414400000|2022-07-21 14:40:00|7.73|6.33|7.65|6.25|7.83|6.43|7.64|6.24|0
1658414700000|2022-07-21 14:45:00|7.64|6.24|7.74|6.34|7.77|6.37|7.63|6.23|0
1658415000000|2022-07-21 14:50:00|7.71|6.31|7.77|6.37|7.9|6.5|7.68|6.28|0
1658415300000|2022-07-21 14:55:00|7.76|6.36|7.57|6.17|7.8|6.4|7.55|6.15|0
1658415600000|2022-07-21 15:00:00|7.58|6.18|7.43|6.03|7.65|6.25|7.43|6.03|0
1658415900000|2022-07-21 15:05:00|7.42|6.02|7.52|6.12|7.57|6.17|7.42|6.02|0
1658416200000|2022-07-21 15:10:00|7.51|6.11|7.56|6.16|7.87|6.47|7.44|6.04|0
1658416500000|2022-07-21 15:15:00|7.55|6.15|7.53|6.13|7.64|6.24|7.49|6.09|0
1658416800000|2022-07-21 15:20:00|7.54|6.14|7.64|6.24|7.69|6.29|7.49|6.09|0
1658417100000|2022-07-21 15:25:00|7.63|6.23|7.44|6.04|7.65|6.25|7.44|6.04|0
1658417400000|2022-07-21 15:30:00|7.39|5.99|7.16|5.76|7.53|6.13|7.16|5.76|0
1658417700000|2022-07-21 15:35:00|7.17|5.77|7.27|5.87|7.27|5.87|7.13|5.73|0
1658418000000|2022-07-21 15:40:00|7.26|5.86|7.25|5.85|7.27|5.87|7.19|5.79|0
1658418300000|2022-07-21 15:45:00|7.24|5.84|7.34|5.94|7.35|5.95|7.19|5.79|0
1658418600000|2022-07-21 15:50:00|7.33|5.93|7.28|5.88|7.36|5.96|7.24|5.84|0
1658418900000|2022-07-21 15:55:00|7.27|5.87|7.25|5.85|7.28|5.88|7.19|5.79|0
1658419200000|2022-07-21 16:00:00|7.27|5.87|7.05|5.65|7.28|5.88|7.04|5.64|0
1658419500000|2022-07-21 16:05:00|7.08|5.68|6.87|5.47|7.08|5.68|6.87|5.47|0
1658419800000|2022-07-21 16:10:00|6.88|5.48|7.08|5.68|7.47|6.07|6.86|5.46|0
1658420100000|2022-07-21 16:15:00|7.07|5.67|7.04|5.64|7.14|5.74|7.01|5.61|0
1658420400000|2022-07-21 16:20:00|7.03|5.63|6.98|5.58|7.09|5.69|6.98|5.58|0
1658420700000|2022-07-21 16:25:00|6.99|5.59|6.85|5.45|7.01|5.61|6.84|5.44|0
1658421000000|2022-07-21 16:30:00|6.86|5.46|6.97|5.57|7.04|5.64|6.73|5.33|0
1658421300000|2022-07-21 16:35:00|6.96|5.56|6.93|5.53|7.01|5.61|6.91|5.51|0
1658421600000|2022-07-21 16:40:00|6.94|5.54|7.02|5.62|7.02|5.62|6.92|5.52|0
1658421900000|2022-07-21 16:45:00|7.01|5.61|7.05|5.65|7.08|5.68|7|5.6|0
1658422200000|2022-07-21 16:50:00|7.04|5.64|7.01|5.61|7.04|5.64|6.97|5.57|0
1658422500000|2022-07-21 16:55:00|7|5.6|6.97|5.57|7.03|5.63|6.95|5.55|0
1658422800000|2022-07-21 17:00:00|6.96|5.56|7.12|5.72|7.12|5.72|6.94|5.54|0
1658423100000|2022-07-21 17:05:00|7.13|5.73|7.11|5.71|7.17|5.77|7.04|5.64|0
1658423400000|2022-07-21 17:10:00|7.13|5.73|7.25|5.85|7.26|5.86|7.1|5.7|0
1658423700000|2022-07-21 17:15:00|7.26|5.86|7.03|5.63|7.27|5.87|6.93|5.53|0
1658424000000|2022-07-21 17:20:00|7.04|5.64|7.17|5.77|7.17|5.77|6.98|5.58|0
1658424300000|2022-07-21 17:25:00|7.16|5.76|7.13|5.73|7.24|5.84|6.93|5.53|0
1658424600000|2022-07-21 17:30:00|7.12|5.72|7.31|5.91|7.36|5.96|7.11|5.71|0
1658424900000|2022-07-21 17:35:00|7.33|5.93|7.16|5.76|7.37|5.97|7.14|5.74|0
1658425200000|2022-07-21 17:40:00|7.15|5.75|7.09|5.69|7.17|5.77|7.06|5.66|0
1658425500000|2022-07-21 17:45:00|7.08|5.68|7.17|5.77|7.2|5.8|7.07|5.67|0
1658425800000|2022-07-21 17:50:00|7.18|5.78|7.32|5.92|7.32|5.92|7.17|5.77|0
1658426100000|2022-07-21 17:55:00|7.33|5.93|7.16|5.76|7.34|5.94|7.15|5.75|0
1658426400000|2022-07-21 18:00:00|7.15|5.75|7.14|5.74|7.21|5.81|7.11|5.71|0
1658426700000|2022-07-21 18:05:00|7.13|5.73|7.05|5.65|7.17|5.77|7|5.6|0
1658427000000|2022-07-21 18:10:00|7.04|5.64|6.96|5.56|7.07|5.67|6.96|5.56|0
1658427300000|2022-07-21 18:15:00|6.95|5.55|6.96|5.56|7.02|5.62|6.92|5.52|0
1658427600000|2022-07-21 18:20:00|6.97|5.57|6.95|5.55|6.98|5.58|6.91|5.51|0
1658427900000|2022-07-21 18:25:00|6.96|5.56|6.95|5.55|7.02|5.62|6.93|5.53|0
1658428200000|2022-07-21 18:30:00|6.97|5.57|7.07|5.67|7.07|5.67|6.97|5.57|0
1658428500000|2022-07-21 18:35:00|7.06|5.66|6.99|5.59|7.13|5.73|6.99|5.59|0
1658428800000|2022-07-21 18:40:00|6.98|5.58|7.13|5.73|7.14|5.74|6.97|5.57|0
1658429100000|2022-07-21 18:45:00|7.12|5.72|7.08|5.68|7.18|5.78|7.08|5.68|0
1658429400000|2022-07-21 18:50:00|7.07|5.67|7.05|5.65|7.12|5.72|7.03|5.63|0
1658429700000|2022-07-21 18:55:00|7.04|5.64|7.02|5.62|7.07|5.67|6.95|5.55|0
1658430000000|2022-07-21 19:00:00|7.01|5.61|6.89|5.49|7.02|5.62|6.89|5.49|0
1658430300000|2022-07-21 19:05:00|6.9|5.5|6.76|5.36|6.92|5.52|6.76|5.36|0
1658430600000|2022-07-21 19:10:00|6.77|5.37|6.89|5.49|6.92|5.52|6.76|5.36|0
1658430900000|2022-07-21 19:15:00|6.9|5.5|6.89|5.49|6.98|5.58|6.87|5.47|0
1658431200000|2022-07-21 19:20:00|6.9|5.5|6.92|5.52|6.96|5.56|6.89|5.49|0
1658431500000|2022-07-21 19:25:00|6.91|5.51|6.86|5.46|6.92|5.52|6.82|5.42|0
1658431800000|2022-07-21 19:30:00|6.84|5.44|6.82|5.42|6.91|5.51|6.79|5.39|0
1658432100000|2022-07-21 19:35:00|6.81|5.41|6.88|5.48|6.88|5.48|6.75|5.35|0
1658432400000|2022-07-21 19:40:00|6.87|5.47|6.79|5.39|6.87|5.47|6.78|5.38|0
1658432700000|2022-07-21 19:45:00|6.78|5.38|6.79|5.39|6.83|5.43|6.76|5.36|0
1658433000000|2022-07-21 19:50:00|6.71|5.31|6.66|5.26|6.72|5.32|6.65|5.25|0
1658433300000|2022-07-21 19:55:00|6.67|5.27|6.6|5.2|7.02|5.62|6.58|5.18|0
1658433600000|2022-07-21 20:00:00|6.62|5.22|6.62|5.22|6.62|5.22|6.54|5.14|0
1658433900000|2022-07-21 20:05:00|6.63|5.23|6.67|5.27|6.68|5.28|6.63|5.23|0
1658434200000|2022-07-21 20:10:00|6.68|5.28|6.89|5.49|6.9|5.5|6.68|5.28|0
1658434500000|2022-07-21 20:15:00|6.99|5.39|7.05|5.45|7.06|5.46|6.95|5.35|0
1658434800000|2022-07-21 20:20:00|7.04|5.44|7.02|5.42|7.09|5.49|6.99|5.39|0
1658435100000|2022-07-21 20:25:00|7.01|5.41|7.01|5.41|7.02|5.42|7|5.4|0
1658435400000|2022-07-21 20:30:00|7|5.4|6.98|5.38|7.01|5.41|6.97|5.37|0
1658435700000|2022-07-21 20:35:00|6.97|5.37|6.98|5.38|6.98|5.38|6.93|5.33|0
1658436000000|2022-07-21 20:40:00|6.97|5.37|7.01|5.41|7.01|5.41|6.95|5.35|0
1658436300000|2022-07-21 20:45:00|7.02|5.42|6.99|5.39|7.03|5.43|6.99|5.39|0
1658436600000|2022-07-21 20:50:00|7.01|5.41|7.02|5.42|7.02|5.42|6.99|5.39|0
1658436900000|2022-07-21 20:55:00|7.01|5.41|6.95|5.35|7.01|5.41|6.95|5.35|0
1658437200000|2022-07-21 21:00:00|6.96|5.36|6.97|5.37|6.97|5.37|6.95|5.35|0
1658437500000|2022-07-21 21:05:00|6.96|5.36|6.96|5.36|6.97|5.37|6.96|5.36|0
1658437800000|2022-07-21 21:10:00|6.97|5.37|6.95|5.35|6.97|5.37|6.94|5.34|0
1658438100000|2022-07-21 21:15:00|6.94|5.34|6.94|5.34|6.95|5.35|6.94|5.34|0
1658438400000|2022-07-21 21:20:00|6.95|5.35|6.96|5.36|6.97|5.37|6.94|5.34|0
1658438700000|2022-07-21 21:25:00|6.97|5.37|6.97|5.37|6.98|5.38|6.96|5.36|0
1658439000000|2022-07-21 21:30:00|6.98|5.38|6.96|5.36|6.98|5.38|6.96|5.36|0
1658439300000|2022-07-21 21:35:00|6.97|5.37|6.97|5.37|6.97|5.37|6.95|5.35|0
1658439900000|2022-07-21 21:45:00|6.98|5.38|6.98|5.38|6.98|5.38|6.97|5.37|0
1658440200000|2022-07-21 21:50:00|6.99|5.39|6.98|5.38|6.99|5.39|6.96|5.36|0
1658440500000|2022-07-21 21:55:00|6.97|5.37|6.99|5.39|6.99|5.39|6.97|5.37|0
1658440800000|2022-07-21 22:00:00|7.01|5.41|7.08|5.48|7.09|5.49|6.98|5.38|0
1658441100000|2022-07-21 22:05:00|7.1|5.5|7.12|5.52|7.16|5.56|7.1|5.5|0
1658441400000|2022-07-21 22:10:00|7.11|5.51|7.12|5.52|7.16|5.56|7.1|5.5|0
1658441700000|2022-07-21 22:15:00|7.11|5.51|7.05|5.45|7.14|5.54|7.05|5.45|0
1658442000000|2022-07-21 22:20:00|7.06|5.46|7.06|5.46|7.06|5.46|6.99|5.39|0
1658442300000|2022-07-21 22:25:00|7.05|5.45|7.02|5.42|7.06|5.46|6.99|5.39|0
1658442600000|2022-07-21 22:30:00|7.01|5.41|7|5.4|7.03|5.43|6.97|5.37|0
1658442900000|2022-07-21 22:35:00|7.01|5.41|7.06|5.46|7.07|5.47|7.01|5.41|0
1658443200000|2022-07-21 22:40:00|7.07|5.47|7.05|5.45|7.07|5.47|7.04|5.44|0
1658443500000|2022-07-21 22:45:00|7.06|5.46|7.04|5.44|7.08|5.48|7.02|5.42|0
1658443800000|2022-07-21 22:50:00|7.03|5.43|7.06|5.46|7.08|5.48|7.03|5.43|0
1658444100000|2022-07-21 22:55:00|7.05|5.45|7.06|5.46|7.06|5.46|7.04|5.44|0
1658444400000|2022-07-21 23:00:00|7.05|5.45|7.06|5.46|7.07|5.47|7.05|5.45|0
1658444700000|2022-07-21 23:05:00|7.05|5.45|7.07|5.47|7.08|5.48|7.05|5.45|0
1658445000000|2022-07-21 23:10:00|7.06|5.46|7.07|5.47|7.07|5.47|7.05|5.45|0
1658445300000|2022-07-21 23:15:00|7.06|5.46|7.08|5.48|7.1|5.5|7.05|5.45|0
1658445600000|2022-07-21 23:20:00|7.09|5.49|7.08|5.48|7.1|5.5|7.07|5.47|0
1658445900000|2022-07-21 23:25:00|7.09|5.49|7.03|5.43|7.09|5.49|7.03|5.43|0
1658446200000|2022-07-21 23:30:00|7.04|5.44|7.03|5.43|7.07|5.47|7.01|5.41|0
1658446500000|2022-07-21 23:35:00|7.04|5.44|7.06|5.46|7.08|5.48|7.04|5.44|0
1658446800000|2022-07-21 23:40:00|7.05|5.45|7.04|5.44|7.06|5.46|7.03|5.43|0
1658447100000|2022-07-21 23:45:00|7.05|5.45|7.04|5.44|7.07|5.47|7.02|5.42|0
1658447400000|2022-07-21 23:50:00|7.05|5.45|7.1|5.5|7.11|5.51|7.04|5.44|0
1658447700000|2022-07-21 23:55:00|7.09|5.49|7.1|5.5|7.11|5.51|7.08|5.48|0
1658448000000|2022-07-22 00:00:00|7.11|5.51|7.12|5.52|7.19|5.59|7.11|5.51|0
1658448300000|2022-07-22 00:05:00|7.13|5.53|7.16|5.56|7.16|5.56|7.12|5.52|0
1658448600000|2022-07-22 00:10:00|7.17|5.57|7.15|5.55|7.19|5.59|7.14|5.54|0
1658448900000|2022-07-22 00:15:00|7.14|5.54|7.09|5.49|7.14|5.54|7.08|5.48|0
1658449200000|2022-07-22 00:20:00|7.08|5.48|7.07|5.47|7.09|5.49|7.05|5.45|0
1658449500000|2022-07-22 00:25:00|7.05|5.45|7.1|5.5|7.1|5.5|7.05|5.45|0
1658449800000|2022-07-22 00:30:00|7.09|5.49|7.08|5.48|7.1|5.5|7.05|5.45|0
1658450100000|2022-07-22 00:35:00|7.07|5.47|7.04|5.44|7.12|5.52|7.03|5.43|0
1658450400000|2022-07-22 00:40:00|7.03|5.43|7.08|5.48|7.09|5.49|7.03|5.43|0
1658450700000|2022-07-22 00:45:00|7.09|5.49|7.06|5.46|7.09|5.49|7.05|5.45|0
1658451000000|2022-07-22 00:50:00|7.05|5.45|7.04|5.44|7.05|5.45|7.03|5.43|0
1658451300000|2022-07-22 00:55:00|7.03|5.43|7.01|5.41|7.04|5.44|7|5.4|0
1658451600000|2022-07-22 01:00:00|7.02|5.42|7.09|5.49|7.1|5.5|7.02|5.42|0
1658451900000|2022-07-22 01:05:00|7.1|5.5|7.09|5.49|7.1|5.5|7.06|5.46|0
1658452200000|2022-07-22 01:10:00|7.1|5.5|7.1|5.5|7.12|5.52|7.09|5.49|0
1658452500000|2022-07-22 01:15:00|7.09|5.49|7.12|5.52|7.15|5.55|7.09|5.49|0
1658452800000|2022-07-22 01:20:00|7.11|5.51|7.1|5.5|7.13|5.53|7.08|5.48|0
1658453100000|2022-07-22 01:25:00|7.11|5.51|7.07|5.47|7.11|5.51|7.04|5.44|0
1658453400000|2022-07-22 01:30:00|7.06|5.46|7.01|5.41|7.06|5.46|7.01|5.41|0
1658453700000|2022-07-22 01:35:00|7|5.4|6.97|5.37|7.03|5.43|6.94|5.34|0
1658454000000|2022-07-22 01:40:00|6.96|5.36|6.93|5.33|6.97|5.37|6.9|5.3|0
1658454300000|2022-07-22 01:45:00|6.94|5.34|6.99|5.39|7|5.4|6.94|5.34|0
1658454600000|2022-07-22 01:50:00|7|5.4|6.99|5.39|7.02|5.42|6.97|5.37|0
1658454900000|2022-07-22 01:55:00|7|5.4|6.97|5.37|7|5.4|6.96|5.36|0
1658455200000|2022-07-22 02:00:00|6.96|5.36|6.95|5.35|6.99|5.39|6.94|5.34|0
1658455500000|2022-07-22 02:05:00|6.96|5.36|7|5.4|7|5.4|6.95|5.35|0
1658455800000|2022-07-22 02:10:00|7.01|5.41|7.03|5.43|7.03|5.43|7|5.4|0
1658456100000|2022-07-22 02:15:00|7.04|5.44|7.02|5.42|7.06|5.46|7.02|5.42|0
1658456400000|2022-07-22 02:20:00|7.03|5.43|7.05|5.45|7.05|5.45|7.01|5.41|0
1658456700000|2022-07-22 02:25:00|7.06|5.46|7.07|5.47|7.08|5.48|7.03|5.43|0
1658457000000|2022-07-22 02:30:00|7.06|5.46|7.07|5.47|7.08|5.48|7.05|5.45|0
1658457300000|2022-07-22 02:35:00|7.08|5.48|7.11|5.51|7.12|5.52|7.08|5.48|0
1658457600000|2022-07-22 02:40:00|7.1|5.5|7.06|5.46|7.1|5.5|7.06|5.46|0
1658457900000|2022-07-22 02:45:00|7.05|5.45|7.07|5.47|7.08|5.48|7.05|5.45|0
1658458200000|2022-07-22 02:50:00|7.08|5.48|7.06|5.46|7.09|5.49|7.04|5.44|0
1658458500000|2022-07-22 02:55:00|7.05|5.45|7.08|5.48|7.08|5.48|7.05|5.45|0
1658458800000|2022-07-22 03:00:00|7.07|5.47|7.05|5.45|7.07|5.47|7.03|5.43|0
1658459100000|2022-07-22 03:05:00|7.04|5.44|7.05|5.45|7.08|5.48|7.04|5.44|0
1658459400000|2022-07-22 03:10:00|7.06|5.46|7.04|5.44|7.06|5.46|7.02|5.42|0
1658459700000|2022-07-22 03:15:00|7.03|5.43|7.06|5.46|7.06|5.46|7.01|5.41|0
1658460000000|2022-07-22 03:20:00|7.07|5.47|7.08|5.48|7.1|5.5|7.06|5.46|0
1658460300000|2022-07-22 03:25:00|7.07|5.47|7.03|5.43|7.09|5.49|7.03|5.43|0
1658460600000|2022-07-22 03:30:00|7.02|5.42|7.01|5.41|7.04|5.44|7|5.4|0
1658460900000|2022-07-22 03:35:00|7.02|5.42|7.02|5.42|7.04|5.44|7.01|5.41|0
1658461200000|2022-07-22 03:40:00|7.01|5.41|7|5.4|7.03|5.43|7|5.4|0
1658461500000|2022-07-22 03:45:00|7.01|5.41|7|5.4|7.01|5.41|6.98|5.38|0
1658461800000|2022-07-22 03:50:00|7.01|5.41|7.02|5.42|7.03|5.43|7|5.4|0
1658462100000|2022-07-22 03:55:00|7.01|5.41|6.99|5.39|7.02|5.42|6.99|5.39|0
1658462400000|2022-07-22 04:00:00|6.98|5.38|6.97|5.37|6.99|5.39|6.97|5.37|0
1658462700000|2022-07-22 04:05:00|6.98|5.38|6.96|5.36|6.98|5.38|6.96|5.36|0
1658463000000|2022-07-22 04:10:00|6.95|5.35|6.98|5.38|6.98|5.38|6.95|5.35|0
1658463300000|2022-07-22 04:15:00|6.99|5.39|6.98|5.38|7|5.4|6.98|5.38|0
1658463600000|2022-07-22 04:20:00|6.97|5.37|6.97|5.37|6.97|5.37|6.96|5.36|0
1658463900000|2022-07-22 04:25:00|6.98|5.38|6.99|5.39|6.99|5.39|6.97|5.37|0
1658464200000|2022-07-22 04:30:00|6.98|5.38|7.02|5.42|7.02|5.42|6.98|5.38|0
1658464500000|2022-07-22 04:35:00|7.01|5.41|7|5.4|7.01|5.41|6.99|5.39|0
1658464800000|2022-07-22 04:40:00|7.01|5.41|7.01|5.41|7.02|5.42|7|5.4|0
1658465100000|2022-07-22 04:45:00|7.02|5.42|7.01|5.41|7.02|5.42|7|5.4|0
1658465400000|2022-07-22 04:50:00|7.02|5.42|7.01|5.41|7.02|5.42|7.01|5.41|0
1658465700000|2022-07-22 04:55:00|7.02|5.42|7.04|5.44|7.04|5.44|7|5.4|0
1658466000000|2022-07-22 05:00:00|7.05|5.45|6.99|5.39|7.06|5.46|6.99|5.39|0
1658466300000|2022-07-22 05:05:00|6.98|5.38|7.02|5.42|7.04|5.44|6.96|5.36|0
1658466600000|2022-07-22 05:10:00|7.03|5.43|7.07|5.47|7.13|5.53|7.01|5.41|0
1658466900000|2022-07-22 05:15:00|7.08|5.48|7.05|5.45|7.11|5.51|7.04|5.44|0
1658467200000|2022-07-22 05:20:00|7.04|5.44|7.05|5.45|7.07|5.47|7.04|5.44|0
1658467500000|2022-07-22 05:25:00|7.04|5.44|7|5.4|7.04|5.44|7|5.4|0
1658467800000|2022-07-22 05:30:00|7.01|5.41|7.08|5.48|7.11|5.51|7|5.4|0
1658468100000|2022-07-22 05:35:00|7.07|5.47|7.09|5.49|7.11|5.51|7.07|5.47|0
1658468400000|2022-07-22 05:40:00|7.08|5.48|7.11|5.51|7.11|5.51|7.07|5.47|0
1658468700000|2022-07-22 05:45:00|7.1|5.5|7.09|5.49|7.11|5.51|7.08|5.48|0
1658469000000|2022-07-22 05:50:00|7.1|5.5|7.09|5.49|7.1|5.5|7.08|5.48|0
1658469300000|2022-07-22 05:55:00|7.1|5.5|7.1|5.5|7.1|5.5|7.07|5.47|0
1658469600000|2022-07-22 06:00:00|7.09|5.49|7.08|5.48|7.09|5.49|7.02|5.42|0
1658469900000|2022-07-22 06:05:00|7.07|5.47|7.06|5.46|7.08|5.48|7.02|5.42|0
1658470200000|2022-07-22 06:10:00|7.07|5.47|7.03|5.43|7.08|5.48|7.01|5.41|0
1658470500000|2022-07-22 06:15:00|7.04|5.44|7.04|5.44|7.05|5.45|6.99|5.39|0
1658470800000|2022-07-22 06:20:00|7.03|5.43|7.09|5.49|7.14|5.54|7.01|5.41|0
1658471100000|2022-07-22 06:25:00|7.1|5.5|7.07|5.47|7.15|5.55|7.06|5.46|0
1658471400000|2022-07-22 06:30:00|7.05|5.45|7.07|5.47|7.09|5.49|7.03|5.43|0
1658471700000|2022-07-22 06:35:00|7.05|5.45|7.06|5.46|7.08|5.48|7.05|5.45|0
1658472000000|2022-07-22 06:40:00|7.05|5.45|7.02|5.42|7.07|5.47|7|5.4|0
1658472300000|2022-07-22 06:45:00|7.03|5.43|6.95|5.35|7.03|5.43|6.94|5.34|0
1658472600000|2022-07-22 06:50:00|6.96|5.36|7|5.4|7.02|5.42|6.96|5.36|0
1658472900000|2022-07-22 06:55:00|6.99|5.39|6.98|5.38|7.02|5.42|6.98|5.38|0
1658473200000|2022-07-22 07:00:00|6.96|5.36|6.82|5.22|7.1|5.5|6.74|5.14|0
1658473500000|2022-07-22 07:05:00|6.73|5.33|6.69|5.29|6.81|5.41|6.69|5.29|0
1658473800000|2022-07-22 07:10:00|6.7|5.3|6.63|5.23|6.72|5.32|6.63|5.23|0
1658474100000|2022-07-22 07:15:00|6.6|5.2|6.75|5.35|6.75|5.35|6.6|5.2|0
1658474400000|2022-07-22 07:20:00|6.74|5.34|6.66|5.26|6.74|5.34|6.64|5.24|0
1658474700000|2022-07-22 07:25:00|6.65|5.25|6.75|5.35|6.75|5.35|6.62|5.22|0
1658475000000|2022-07-22 07:30:00|6.74|5.34|6.8|5.4|6.85|5.45|6.71|5.31|0
1658475300000|2022-07-22 07:35:00|6.81|5.41|6.91|5.51|6.93|5.53|6.76|5.36|0
1658475600000|2022-07-22 07:40:00|6.92|5.52|6.92|5.52|6.95|5.55|6.87|5.47|0
1658475900000|2022-07-22 07:45:00|6.91|5.51|6.88|5.48|6.91|5.51|6.87|5.47|0
1658476200000|2022-07-22 07:50:00|6.87|5.47|6.86|5.46|6.93|5.53|6.85|5.45|0
1658476500000|2022-07-22 07:55:00|6.84|5.44|6.82|5.42|6.85|5.45|6.77|5.37|0
1658476800000|2022-07-22 08:00:00|6.79|5.39|6.87|5.47|6.91|5.51|6.79|5.39|0
1658477100000|2022-07-22 08:05:00|6.86|5.46|6.91|5.51|6.93|5.53|6.86|5.46|0
1658477400000|2022-07-22 08:10:00|6.9|5.5|6.77|5.37|6.91|5.51|6.77|5.37|0
1658477700000|2022-07-22 08:15:00|6.78|5.38|6.81|5.41|6.81|5.41|6.73|5.33|0
1658478000000|2022-07-22 08:20:00|6.8|5.4|6.82|5.42|6.86|5.46|6.8|5.4|0
1658478300000|2022-07-22 08:25:00|6.81|5.41|6.74|5.34|6.81|5.41|6.74|5.34|0
1658478600000|2022-07-22 08:30:00|6.72|5.32|6.77|5.37|6.81|5.41|6.72|5.32|0
1658478900000|2022-07-22 08:35:00|6.76|5.36|6.72|5.32|6.76|5.36|6.7|5.3|0
1658479200000|2022-07-22 08:40:00|6.71|5.31|6.71|5.31|6.72|5.32|6.63|5.23|0
1658479500000|2022-07-22 08:45:00|6.7|5.3|6.73|5.33|6.74|5.34|6.67|5.27|0
1658479800000|2022-07-22 08:50:00|6.72|5.32|6.72|5.32|6.73|5.33|6.69|5.29|0
1658480100000|2022-07-22 08:55:00|6.71|5.31|6.72|5.32|6.75|5.35|6.7|5.3|0
1658480400000|2022-07-22 09:00:00|6.73|5.33|6.69|5.29|6.74|5.34|6.66|5.26|0
1658480700000|2022-07-22 09:05:00|6.68|5.28|6.67|5.27|6.69|5.29|6.61|5.21|0
1658481000000|2022-07-22 09:10:00|6.66|5.26|6.65|5.25|6.66|5.26|6.6|5.2|0
1658481300000|2022-07-22 09:15:00|6.64|5.24|6.58|5.18|6.65|5.25|6.56|5.16|0
1658481600000|2022-07-22 09:20:00|6.57|5.17|6.4|5|6.84|5.44|6.37|4.97|0
1658481900000|2022-07-22 09:25:00|6.41|5.01|6.43|5.03|6.43|5.03|6.36|4.96|0
1658482200000|2022-07-22 09:30:00|6.42|5.02|6.46|5.06|6.46|5.06|6.41|5.01|0
1658482500000|2022-07-22 09:35:00|6.45|5.05|6.47|5.07|6.48|5.08|6.43|5.03|0
1658482800000|2022-07-22 09:40:00|6.46|5.06|6.44|5.04|6.47|5.07|6.43|5.03|0
1658483100000|2022-07-22 09:45:00|6.45|5.05|6.4|5|6.46|5.06|6.4|5|0
1658483400000|2022-07-22 09:50:00|6.39|4.99|6.39|4.99|6.4|5|6.37|4.97|0
1658483700000|2022-07-22 09:55:00|6.4|5|6.46|5.06|6.46|5.06|6.39|4.99|0
1658484000000|2022-07-22 10:00:00|6.45|5.05|6.35|4.95|6.47|5.07|6.34|4.94|0
1658484300000|2022-07-22 10:05:00|6.34|4.94|6.39|4.99|6.42|5.02|6.33|4.93|0
1658484600000|2022-07-22 10:10:00|6.4|5|6.42|5.02|6.45|5.05|6.38|4.98|0
1658484900000|2022-07-22 10:15:00|6.43|5.03|6.41|5.01|6.46|5.06|6.41|5.01|0
1658485200000|2022-07-22 10:20:00|6.4|5|6.43|5.03|6.45|5.05|6.4|5|0
1658485500000|2022-07-22 10:25:00|6.44|5.04|6.41|5.01|6.45|5.05|6.41|5.01|0
1658485800000|2022-07-22 10:30:00|6.4|5|6.35|4.95|6.42|5.02|6.34|4.94|0
1658486100000|2022-07-22 10:35:00|6.34|4.94|6.34|4.94|6.35|4.95|6.31|4.91|0
1658486400000|2022-07-22 10:40:00|6.33|4.93|6.29|4.89|6.35|4.95|6.28|4.88|0
1658486700000|2022-07-22 10:45:00|6.28|4.88|6.29|4.89|6.29|4.89|6.26|4.86|0
1658487000000|2022-07-22 10:50:00|6.28|4.88|6.32|4.92|6.33|4.93|6.26|4.86|0
1658487300000|2022-07-22 10:55:00|6.33|4.93|6.36|4.96|6.37|4.97|6.3|4.9|0
1658487600000|2022-07-22 11:00:00|6.34|4.94|6.39|4.99|6.43|5.03|6.34|4.94|0
1658487900000|2022-07-22 11:05:00|6.38|4.98|6.4|5|6.44|5.04|6.38|4.98|0
1658488200000|2022-07-22 11:10:00|6.39|4.99|6.36|4.96|6.43|5.03|6.36|4.96|0
1658488500000|2022-07-22 11:15:00|6.35|4.95|6.37|4.97|6.39|4.99|6.33|4.93|0
1658488800000|2022-07-22 11:20:00|6.36|4.96|6.36|4.96|6.37|4.97|6.34|4.94|0
1658489100000|2022-07-22 11:25:00|6.35|4.95|6.3|4.9|6.36|4.96|6.3|4.9|0
1658489400000|2022-07-22 11:30:00|6.29|4.89|6.33|4.93|6.36|4.96|6.29|4.89|0
1658489700000|2022-07-22 11:35:00|6.34|4.94|6.3|4.9|6.36|4.96|6.29|4.89|0
1658490000000|2022-07-22 11:40:00|6.29|4.89|6.26|4.86|6.3|4.9|6.23|4.83|0
1658490300000|2022-07-22 11:45:00|6.27|4.87|6.24|4.84|6.28|4.88|6.21|4.81|0
1658490600000|2022-07-22 11:50:00|6.25|4.85|6.21|4.81|6.26|4.86|6.21|4.81|0
1658490900000|2022-07-22 11:55:00|6.2|4.8|6.18|4.78|6.22|4.82|6.17|4.77|0
1658491200000|2022-07-22 12:00:00|6.19|4.79|6.25|4.85|6.26|4.86|6.19|4.79|0
1658491500000|2022-07-22 12:05:00|6.24|4.84|6.06|4.66|6.42|5.02|6.04|4.64|0
1658491800000|2022-07-22 12:10:00|6.07|4.67|6.03|4.63|6.08|4.68|6.03|4.63|0
1658492100000|2022-07-22 12:15:00|6.02|4.62|5.98|4.58|6.03|4.63|5.97|4.57|0
1658492400000|2022-07-22 12:20:00|5.99|4.59|5.97|4.57|6.01|4.61|5.96|4.56|0
1658492700000|2022-07-22 12:25:00|5.98|4.58|6.03|4.63|6.03|4.63|5.97|4.57|0
1658493000000|2022-07-22 12:30:00|6.04|4.64|6.02|4.62|6.04|4.64|5.98|4.58|0
1658493300000|2022-07-22 12:35:00|6.01|4.61|6.04|4.64|6.06|4.66|6|4.6|0
1658493600000|2022-07-22 12:40:00|6.05|4.65|6.03|4.63|6.08|4.68|6.01|4.61|0
1658493900000|2022-07-22 12:45:00|6.02|4.62|5.99|4.59|6.03|4.63|5.97|4.57|0
1658494200000|2022-07-22 12:50:00|6|4.6|6|4.6|6.02|4.62|5.98|4.58|0
1658494500000|2022-07-22 12:55:00|6.01|4.61|6.02|4.62|6.04|4.64|6.01|4.61|0
1658494800000|2022-07-22 13:00:00|6.01|4.61|5.99|4.59|6.03|4.63|5.97|4.57|0
1658495100000|2022-07-22 13:05:00|6|4.6|5.98|4.58|6|4.6|5.94|4.54|0
1658495400000|2022-07-22 13:10:00|5.97|4.57|5.91|4.51|5.98|4.58|5.9|4.5|0
1658495700000|2022-07-22 13:15:00|5.92|4.52|5.93|4.53|5.95|4.55|5.91|4.51|0
1658496000000|2022-07-22 13:20:00|5.92|4.52|5.87|4.47|5.92|4.52|5.86|4.46|0
1658496300000|2022-07-22 13:25:00|5.86|4.46|5.86|4.46|5.9|4.5|5.86|4.46|0
1658496600000|2022-07-22 13:30:00|5.88|4.48|6.08|4.68|6.09|4.69|5.78|4.38|0
1658496900000|2022-07-22 13:35:00|6.09|4.69|5.79|4.39|6.16|4.76|5.54|4.14|0
1658497200000|2022-07-22 13:40:00|5.78|4.38|5.85|4.45|5.87|4.47|5.75|4.35|0
1658497500000|2022-07-22 13:45:00|5.8|4.4|5.82|4.42|6.01|4.61|5.77|4.37|0
1658497800000|2022-07-22 13:50:00|5.84|4.44|5.96|4.56|6.01|4.61|5.68|4.28|0
1658498100000|2022-07-22 13:55:00|5.98|4.58|6.16|4.76|6.16|4.76|5.98|4.58|0
1658498400000|2022-07-22 14:00:00|6.15|4.75|6.06|4.66|6.28|4.88|5.96|4.56|0
1658498700000|2022-07-22 14:05:00|6.05|4.65|6.17|4.77|6.23|4.83|6.05|4.65|0
1658499000000|2022-07-22 14:10:00|6.19|4.79|5.93|4.53|6.19|4.79|5.92|4.52|0
1658499300000|2022-07-22 14:15:00|5.92|4.52|5.86|4.46|5.92|4.52|5.83|4.43|0
1658499600000|2022-07-22 14:20:00|5.87|4.47|5.89|4.49|6.11|4.71|5.81|4.41|0
1658499900000|2022-07-22 14:25:00|5.9|4.5|5.85|4.45|6.03|4.63|5.84|4.44|0
1658500200000|2022-07-22 14:30:00|5.86|4.46|5.9|4.5|5.91|4.51|5.79|4.39|0
1658500500000|2022-07-22 14:35:00|5.98|4.58|6|4.6|6.05|4.65|5.95|4.55|0
1658500800000|2022-07-22 14:40:00|6.03|4.63|5.97|4.57|6.05|4.65|5.88|4.48|0
1658501100000|2022-07-22 14:45:00|5.98|4.58|5.95|4.55|6.01|4.61|5.91|4.51|0
1658501400000|2022-07-22 14:50:00|5.94|4.54|5.82|4.42|5.98|4.58|5.77|4.37|0
1658501700000|2022-07-22 14:55:00|5.81|4.41|5.97|4.57|5.98|4.58|5.78|4.38|0
1658502000000|2022-07-22 15:00:00|5.81|4.41|5.96|4.56|5.96|4.56|5.71|4.31|0
1658502300000|2022-07-22 15:05:00|5.98|4.58|5.9|4.5|5.99|4.59|5.87|4.47|0
1658502600000|2022-07-22 15:10:00|5.91|4.51|5.83|4.43|5.92|4.52|5.82|4.42|0
1658502900000|2022-07-22 15:15:00|5.84|4.44|5.89|4.49|5.96|4.56|5.84|4.44|0
1658503200000|2022-07-22 15:20:00|5.91|4.51|6.15|4.75|6.15|4.75|5.9|4.5|0
1658503500000|2022-07-22 15:25:00|6.14|4.74|6.16|4.76|6.26|4.86|5.98|4.58|0
1658503800000|2022-07-22 15:30:00|6.17|4.77|6.37|4.97|6.39|4.99|6.12|4.72|0
1658504100000|2022-07-22 15:35:00|6.38|4.98|6.44|5.04|6.59|5.19|6.34|4.94|0
1658504400000|2022-07-22 15:40:00|6.46|5.06|6.27|4.87|6.56|5.16|6.27|4.87|0
1658504700000|2022-07-22 15:45:00|6.37|4.97|6.31|4.91|6.41|5.01|6.29|4.89|0
1658505000000|2022-07-22 15:50:00|6.32|4.92|6.23|4.83|6.36|4.96|6.21|4.81|0
1658505300000|2022-07-22 15:55:00|6.24|4.84|6.34|4.94|6.35|4.95|6.24|4.84|0
1658505600000|2022-07-22 16:00:00|6.35|4.95|6.34|4.94|6.37|4.97|6.1|4.7|0
1658505900000|2022-07-22 16:05:00|6.32|4.92|6.4|5|6.41|5.01|6.3|4.9|0
1658506200000|2022-07-22 16:10:00|6.41|5.01|6.51|5.11|6.56|5.16|6.41|5.01|0
1658506500000|2022-07-22 16:15:00|6.52|5.12|6.45|5.05|6.52|5.12|6.38|4.98|0
1658506800000|2022-07-22 16:20:00|6.44|5.04|6.5|5.1|6.52|5.12|6.42|5.02|0
1658507100000|2022-07-22 16:25:00|6.49|5.09|6.43|5.03|6.58|5.18|6.39|4.99|0
1658507400000|2022-07-22 16:30:00|6.44|5.04|6.26|4.86|6.44|5.04|6.25|4.85|0
1658507700000|2022-07-22 16:35:00|6.27|4.87|6.38|4.98|6.41|5.01|6.27|4.87|0
1658508000000|2022-07-22 16:40:00|6.37|4.97|6.47|5.07|6.48|5.08|6.34|4.94|0
1658508300000|2022-07-22 16:45:00|6.48|5.08|6.43|5.03|6.49|5.09|6.36|4.96|0
1658508600000|2022-07-22 16:50:00|6.44|5.04|6.42|5.02|6.44|5.04|6.37|4.97|0
1658508900000|2022-07-22 16:55:00|6.43|5.03|6.5|5.1|6.53|5.13|6.39|4.99|0
1658509200000|2022-07-22 17:00:00|6.51|5.11|6.63|5.23|6.65|5.25|6.5|5.1|0
1658509500000|2022-07-22 17:05:00|6.64|5.24|6.43|5.03|6.64|5.24|6.36|4.96|0
1658509800000|2022-07-22 17:10:00|6.44|5.04|6.59|5.19|6.59|5.19|6.42|5.02|0
1658510100000|2022-07-22 17:15:00|6.58|5.18|6.75|5.35|6.76|5.36|6.57|5.17|0
1658510400000|2022-07-22 17:20:00|6.73|5.33|6.79|5.39|6.79|5.39|6.62|5.22|0
1658510700000|2022-07-22 17:25:00|6.8|5.4|6.75|5.35|6.81|5.41|6.71|5.31|0
1658511000000|2022-07-22 17:30:00|6.76|5.36|6.9|5.5|6.9|5.5|6.76|5.36|0
1658511300000|2022-07-22 17:35:00|6.92|5.52|6.76|5.36|6.99|5.59|6.76|5.36|0
1658511600000|2022-07-22 17:40:00|6.75|5.35|6.74|5.34|6.87|5.47|6.73|5.33|0
1658511900000|2022-07-22 17:45:00|6.73|5.33|6.74|5.34|6.8|5.4|6.67|5.27|0
1658512200000|2022-07-22 17:50:00|6.75|5.35|6.79|5.39|6.85|5.45|6.75|5.35|0
1658512500000|2022-07-22 17:55:00|6.6|5.2|6.51|5.11|6.61|5.21|6.49|5.09|0
1658512800000|2022-07-22 18:00:00|6.52|5.12|6.73|5.33|6.74|5.34|6.49|5.09|0
1658513100000|2022-07-22 18:05:00|6.72|5.32|6.75|5.35|6.77|5.37|6.66|5.26|0
1658513400000|2022-07-22 18:10:00|6.76|5.36|6.89|5.49|7.02|5.62|6.75|5.35|0
1658513700000|2022-07-22 18:15:00|6.88|5.48|6.73|5.33|6.89|5.49|6.72|5.32|0
1658514000000|2022-07-22 18:20:00|6.75|5.35|6.8|5.4|6.81|5.41|6.73|5.33|0
1658514300000|2022-07-22 18:25:00|6.81|5.41|6.77|5.37|6.87|5.47|6.75|5.35|0
1658514600000|2022-07-22 18:30:00|6.78|5.38|6.72|5.32|6.9|5.5|6.66|5.26|0
1658514900000|2022-07-22 18:35:00|6.7|5.3|6.76|5.36|6.83|5.43|6.67|5.27|0
1658515200000|2022-07-22 18:40:00|6.77|5.37|6.83|5.43|6.85|5.45|6.77|5.37|0
1658515500000|2022-07-22 18:45:00|6.84|5.44|6.73|5.33|6.85|5.45|6.73|5.33|0
1658515800000|2022-07-22 18:50:00|6.75|5.35|6.68|5.28|6.79|5.39|6.65|5.25|0
1658516100000|2022-07-22 18:55:00|6.67|5.27|6.49|5.09|6.85|5.45|6.37|4.97|0
1658516400000|2022-07-22 19:00:00|6.5|5.1|6.45|5.05|6.55|5.15|6.42|5.02|0
1658516700000|2022-07-22 19:05:00|6.46|5.06|6.54|5.14|6.56|5.16|6.42|5.02|0
1658517000000|2022-07-22 19:10:00|6.52|5.12|6.29|4.89|6.55|5.15|6.29|4.89|0
1658517300000|2022-07-22 19:15:00|6.26|4.86|6.36|4.96|6.37|4.97|6.26|4.86|0
1658517600000|2022-07-22 19:20:00|6.37|4.97|6.26|4.86|6.47|5.07|6.26|4.86|0
1658517900000|2022-07-22 19:25:00|6.27|4.87|6.25|4.85|6.38|4.98|6.24|4.84|0
1658518200000|2022-07-22 19:30:00|6.24|4.84|6.36|4.96|6.36|4.96|6.23|4.83|0
1658518500000|2022-07-22 19:35:00|6.37|4.97|6.52|5.12|6.54|5.14|6.35|4.95|0
1658518800000|2022-07-22 19:40:00|6.51|5.11|6.53|5.13|6.53|5.13|6.44|5.04|0
1658519100000|2022-07-22 19:45:00|6.54|5.14|6.53|5.13|6.63|5.23|6.45|5.05|0
1658519400000|2022-07-22 19:50:00|6.48|5.08|6.46|5.06|6.55|5.15|6.4|5|0
1658519700000|2022-07-22 19:55:00|6.45|5.05|6.12|4.72|6.45|5.05|6.12|4.72|0
1658520000000|2022-07-22 20:00:00|6.15|4.75|6.23|4.83|6.29|4.89|6.15|4.75|0
1658520300000|2022-07-22 20:05:00|6.24|4.84|6.18|4.78|6.26|4.86|6.18|4.78|0
1658520600000|2022-07-22 20:10:00|6.19|4.79|6.2|4.8|6.24|4.84|6.19|4.79|0
1658708100000|2022-07-25 00:15:00|6.1|4.5|6.06|4.46|6.1|4.5|6.02|4.42|0
1658708400000|2022-07-25 00:20:00|6.07|4.47|6.02|4.42|6.07|4.47|6.01|4.41|0
1658708700000|2022-07-25 00:25:00|6.01|4.41|6.06|4.46|6.06|4.46|6.01|4.41|0
1658709000000|2022-07-25 00:30:00|6.05|4.45|6.09|4.49|6.09|4.49|6.03|4.43|0
1658709300000|2022-07-25 00:35:00|6.08|4.48|6.17|4.57|6.17|4.57|6.08|4.48|0
1658709600000|2022-07-25 00:40:00|6.16|4.56|6.16|4.56|6.22|4.62|6.15|4.55|0
1658709900000|2022-07-25 00:45:00|6.15|4.55|6.19|4.59|6.2|4.6|6.14|4.54|0
1658710200000|2022-07-25 00:50:00|6.2|4.6|6.27|4.67|6.29|4.69|6.17|4.57|0
1658710500000|2022-07-25 00:55:00|6.26|4.66|6.36|4.76|6.37|4.77|6.26|4.66|0
1658710800000|2022-07-25 01:00:00|6.37|4.77|6.39|4.79|6.41|4.81|6.34|4.74|0
1658711100000|2022-07-25 01:05:00|6.38|4.78|6.36|4.76|6.4|4.8|6.35|4.75|0
1658711400000|2022-07-25 01:10:00|6.37|4.77|6.35|4.75|6.37|4.77|6.34|4.74|0
1658711700000|2022-07-25 01:15:00|6.36|4.76|6.29|4.69|6.39|4.79|6.28|4.68|0
1658712000000|2022-07-25 01:20:00|6.28|4.68|6.33|4.73|6.33|4.73|6.28|4.68|0
1658712300000|2022-07-25 01:25:00|6.34|4.74|6.33|4.73|6.35|4.75|6.3|4.7|0
1658712600000|2022-07-25 01:30:00|6.34|4.74|6.37|4.77|6.4|4.8|6.33|4.73|0
1658712900000|2022-07-25 01:35:00|6.36|4.76|6.35|4.75|6.37|4.77|6.32|4.72|0
1658713200000|2022-07-25 01:40:00|6.34|4.74|6.35|4.75|6.4|4.8|6.34|4.74|0
1658713500000|2022-07-25 01:45:00|6.36|4.76|6.38|4.78|6.38|4.78|6.33|4.73|0
1658713800000|2022-07-25 01:50:00|6.39|4.79|6.36|4.76|6.41|4.81|6.36|4.76|0
1658714100000|2022-07-25 01:55:00|6.37|4.77|6.36|4.76|6.38|4.78|6.33|4.73|0
1658714400000|2022-07-25 02:00:00|6.37|4.77|6.31|4.71|6.38|4.78|6.28|4.68|0
1658714700000|2022-07-25 02:05:00|6.3|4.7|6.35|4.75|6.36|4.76|6.3|4.7|0
1658715000000|2022-07-25 02:10:00|6.36|4.76|6.3|4.7|6.37|4.77|6.3|4.7|0
1658715300000|2022-07-25 02:15:00|6.29|4.69|6.33|4.73|6.35|4.75|6.27|4.67|0
1658715600000|2022-07-25 02:20:00|6.32|4.72|6.33|4.73|6.33|4.73|6.3|4.7|0
1658715900000|2022-07-25 02:25:00|6.32|4.72|6.31|4.71|6.33|4.73|6.31|4.71|0
1658716200000|2022-07-25 02:30:00|6.32|4.72|6.33|4.73|6.34|4.74|6.3|4.7|0
1658716500000|2022-07-25 02:35:00|6.32|4.72|6.31|4.71|6.33|4.73|6.31|4.71|0
1658716800000|2022-07-25 02:40:00|6.32|4.72|6.26|4.66|6.32|4.72|6.26|4.66|0
1658717100000|2022-07-25 02:45:00|6.27|4.67|6.27|4.67|6.3|4.7|6.27|4.67|0
1658717400000|2022-07-25 02:50:00|6.26|4.66|6.23|4.63|6.27|4.67|6.2|4.6|0
1658717700000|2022-07-25 02:55:00|6.22|4.62|6.22|4.62|6.24|4.64|6.22|4.62|0
1658718000000|2022-07-25 03:00:00|6.23|4.63|6.25|4.65|6.25|4.65|6.22|4.62|0
1658718300000|2022-07-25 03:05:00|6.24|4.64|6.2|4.6|6.25|4.65|6.2|4.6|0
1658718600000|2022-07-25 03:10:00|6.19|4.59|6.23|4.63|6.23|4.63|6.19|4.59|0
1658718900000|2022-07-25 03:15:00|6.22|4.62|6.21|4.61|6.23|4.63|6.2|4.6|0
1658719200000|2022-07-25 03:20:00|6.2|4.6|6.27|4.67|6.27|4.67|6.2|4.6|0
1658719500000|2022-07-25 03:25:00|6.26|4.66|6.28|4.68|6.28|4.68|6.24|4.64|0
1658719800000|2022-07-25 03:30:00|6.27|4.67|6.24|4.64|6.28|4.68|6.23|4.63|0
1658720100000|2022-07-25 03:35:00|6.25|4.65|6.22|4.62|6.26|4.66|6.2|4.6|0
1658720400000|2022-07-25 03:40:00|6.21|4.61|6.21|4.61|6.24|4.64|6.21|4.61|0
1658720700000|2022-07-25 03:45:00|6.22|4.62|6.2|4.6|6.23|4.63|6.19|4.59|0
1658721000000|2022-07-25 03:50:00|6.19|4.59|6.15|4.55|6.2|4.6|6.15|4.55|0
1658721300000|2022-07-25 03:55:00|6.16|4.56|6.15|4.55|6.17|4.57|6.14|4.54|0
1658721600000|2022-07-25 04:00:00|6.16|4.56|6.17|4.57|6.18|4.58|6.15|4.55|0
1658721900000|2022-07-25 04:05:00|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1658722200000|2022-07-25 04:10:00|6.17|4.57|6.17|4.57|6.18|4.58|6.16|4.56|0
1658722500000|2022-07-25 04:15:00|6.18|4.58|6.18|4.58|6.2|4.6|6.17|4.57|0
1658722800000|2022-07-25 04:20:00|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1658723100000|2022-07-25 04:25:00|6.17|4.57|6.16|4.56|6.17|4.57|6.15|4.55|0
1658723400000|2022-07-25 04:30:00|6.15|4.55|6.11|4.51|6.16|4.56|6.11|4.51|0
1658723700000|2022-07-25 04:35:00|6.12|4.52|6.13|4.53|6.13|4.53|6.11|4.51|0
1658724000000|2022-07-25 04:40:00|6.14|4.54|6.13|4.53|6.14|4.54|6.12|4.52|0
1658724300000|2022-07-25 04:45:00|6.14|4.54|6.12|4.52|6.16|4.56|6.12|4.52|0
1658724600000|2022-07-25 04:50:00|6.14|4.54|6.15|4.55|6.17|4.57|6.14|4.54|0
1658724900000|2022-07-25 04:55:00|6.14|4.54|6.17|4.57|6.17|4.57|6.14|4.54|0
1658725200000|2022-07-25 05:00:00|6.18|4.58|6.18|4.58|6.19|4.59|6.15|4.55|0
1658725500000|2022-07-25 05:05:00|6.19|4.59|6.14|4.54|6.2|4.6|6.14|4.54|0
1658725800000|2022-07-25 05:10:00|6.15|4.55|6.18|4.58|6.2|4.6|6.15|4.55|0
1658726100000|2022-07-25 05:15:00|6.19|4.59|6.21|4.61|6.22|4.62|6.19|4.59|0
1658726400000|2022-07-25 05:20:00|6.22|4.62|6.2|4.6|6.22|4.62|6.19|4.59|0
1658726700000|2022-07-25 05:25:00|6.21|4.61|6.2|4.6|6.23|4.63|6.2|4.6|0
1658727000000|2022-07-25 05:30:00|6.21|4.61|6.22|4.62|6.24|4.64|6.2|4.6|0
1658727300000|2022-07-25 05:35:00|6.23|4.63|6.19|4.59|6.23|4.63|6.17|4.57|0
1658727600000|2022-07-25 05:40:00|6.18|4.58|6.41|4.81|6.41|4.81|6.18|4.58|0
1658727900000|2022-07-25 05:45:00|6.4|4.8|6.42|4.82|6.43|4.83|6.39|4.79|0
1658728200000|2022-07-25 05:50:00|6.43|4.83|6.42|4.82|6.45|4.85|6.41|4.81|0
1658728500000|2022-07-25 05:55:00|6.43|4.83|6.38|4.78|6.43|4.83|6.35|4.75|0
1658728800000|2022-07-25 06:00:00|6.37|4.77|6.33|4.73|6.38|4.78|6.33|4.73|0
1658729100000|2022-07-25 06:05:00|6.34|4.74|6.31|4.71|6.34|4.74|6.31|4.71|0
1658729400000|2022-07-25 06:10:00|6.3|4.7|6.26|4.66|6.32|4.72|6.26|4.66|0
1658729700000|2022-07-25 06:15:00|6.28|4.68|6.33|4.73|6.33|4.73|6.26|4.66|0
1658730000000|2022-07-25 06:20:00|6.34|4.74|6.38|4.78|6.38|4.78|6.33|4.73|0
1658730300000|2022-07-25 06:25:00|6.37|4.77|6.4|4.8|6.42|4.82|6.37|4.77|0
1658730600000|2022-07-25 06:30:00|6.41|4.81|6.36|4.76|6.42|4.82|6.33|4.73|0
1658730900000|2022-07-25 06:35:00|6.37|4.77|6.37|4.77|6.39|4.79|6.34|4.74|0
1658731200000|2022-07-25 06:40:00|6.38|4.78|6.37|4.77|6.4|4.8|6.37|4.77|0
1658731500000|2022-07-25 06:45:00|6.36|4.76|6.34|4.74|6.37|4.77|6.34|4.74|0
1658731800000|2022-07-25 06:50:00|6.33|4.73|6.31|4.71|6.34|4.74|6.31|4.71|0
1658732100000|2022-07-25 06:55:00|6.3|4.7|6.28|4.68|6.33|4.73|6.27|4.67|0
1658732400000|2022-07-25 07:00:00|6.27|4.67|6.22|4.62|6.33|4.73|6.2|4.6|0
1658732700000|2022-07-25 07:05:00|6.12|4.72|6.12|4.72|6.18|4.78|6.11|4.71|0
1658733000000|2022-07-25 07:10:00|6.11|4.71|6.1|4.7|6.14|4.74|6.08|4.68|0
1658733300000|2022-07-25 07:15:00|6.11|4.71|6.12|4.72|6.18|4.78|6.08|4.68|0
1658733600000|2022-07-25 07:20:00|6.14|4.74|6.15|4.75|6.29|4.89|6.14|4.74|0
1658733900000|2022-07-25 07:25:00|6.16|4.76|6.14|4.74|6.17|4.77|6.1|4.7|0
1658734200000|2022-07-25 07:30:00|6.15|4.75|6.12|4.72|6.21|4.81|6.11|4.71|0
1658734500000|2022-07-25 07:35:00|6.13|4.73|6.14|4.74|6.18|4.78|6.11|4.71|0
1658734800000|2022-07-25 07:40:00|6.13|4.73|6.06|4.66|6.18|4.78|6.05|4.65|0
1658735100000|2022-07-25 07:45:00|6.07|4.67|6.07|4.67|6.08|4.68|6.03|4.63|0
1658735400000|2022-07-25 07:50:00|6.06|4.66|6.1|4.7|6.12|4.72|6.05|4.65|0
1658735700000|2022-07-25 07:55:00|6.11|4.71|6.12|4.72|6.13|4.73|6.07|4.67|0
1658736000000|2022-07-25 08:00:00|6.1|4.7|6.07|4.67|6.13|4.73|6.04|4.64|0
1658736300000|2022-07-25 08:05:00|6.08|4.68|5.98|4.58|6.08|4.68|5.96|4.56|0
1658736600000|2022-07-25 08:10:00|5.99|4.59|6.04|4.64|6.07|4.67|5.96|4.56|0
1658736900000|2022-07-25 08:15:00|6.05|4.65|5.98|4.58|6.05|4.65|5.94|4.54|0
1658737200000|2022-07-25 08:20:00|5.99|4.59|5.92|4.52|6|4.6|5.92|4.52|0
1658737500000|2022-07-25 08:25:00|5.93|4.53|5.96|4.56|5.97|4.57|5.92|4.52|0
1658737800000|2022-07-25 08:30:00|5.97|4.57|5.92|4.52|5.98|4.58|5.92|4.52|0
1658738100000|2022-07-25 08:35:00|5.94|4.54|5.79|4.39|5.94|4.54|5.78|4.38|0
1658738400000|2022-07-25 08:40:00|5.78|4.38|5.83|4.43|5.83|4.43|5.76|4.36|0
1658738700000|2022-07-25 08:45:00|5.82|4.42|5.81|4.41|5.83|4.43|5.77|4.37|0
1658739000000|2022-07-25 08:50:00|5.8|4.4|5.8|4.4|5.82|4.42|5.78|4.38|0
1658739300000|2022-07-25 08:55:00|5.81|4.41|5.81|4.41|5.82|4.42|5.8|4.4|0
1658739600000|2022-07-25 09:00:00|5.82|4.42|5.79|4.39|5.82|4.42|5.79|4.39|0
1658739900000|2022-07-25 09:05:00|5.8|4.4|5.74|4.34|5.8|4.4|5.69|4.29|0
1658740200000|2022-07-25 09:10:00|5.75|4.35|5.73|4.33|5.76|4.36|5.72|4.32|0
1658740500000|2022-07-25 09:15:00|5.74|4.34|5.71|4.31|5.76|4.36|5.71|4.31|0
1658740800000|2022-07-25 09:20:00|5.72|4.32|5.66|4.26|5.73|4.33|5.65|4.25|0
1658741100000|2022-07-25 09:25:00|5.67|4.27|5.71|4.31|5.71|4.31|5.66|4.26|0
1658741400000|2022-07-25 09:30:00|5.7|4.3|5.67|4.27|5.94|4.54|5.66|4.26|0
1658741700000|2022-07-25 09:35:00|5.68|4.28|5.67|4.27|5.69|4.29|5.62|4.22|0
1658742000000|2022-07-25 09:40:00|5.66|4.26|5.65|4.25|5.67|4.27|5.63|4.23|0
1658742300000|2022-07-25 09:45:00|5.66|4.26|5.61|4.21|5.68|4.28|5.61|4.21|0
1658742600000|2022-07-25 09:50:00|5.62|4.22|5.6|4.2|5.65|4.25|5.59|4.19|0
1658742900000|2022-07-25 09:55:00|5.59|4.19|5.55|4.15|5.59|4.19|5.55|4.15|0
1658743200000|2022-07-25 10:00:00|5.54|4.14|5.6|4.2|5.61|4.21|5.54|4.14|0
1658743500000|2022-07-25 10:05:00|5.61|4.21|5.61|4.21|5.62|4.22|5.61|4.21|0
1658743800000|2022-07-25 10:10:00|5.6|4.2|5.56|4.16|5.61|4.21|5.56|4.16|0
1658744100000|2022-07-25 10:15:00|5.55|4.15|5.55|4.15|5.56|4.16|5.52|4.12|0
1658744400000|2022-07-25 10:20:00|5.56|4.16|5.54|4.14|5.57|4.17|5.54|4.14|0
1658744700000|2022-07-25 10:25:00|5.55|4.15|5.55|4.15|5.56|4.16|5.53|4.13|0
1658745000000|2022-07-25 10:30:00|5.56|4.16|5.58|4.18|5.59|4.19|5.55|4.15|0
1658745300000|2022-07-25 10:35:00|5.59|4.19|5.56|4.16|5.59|4.19|5.56|4.16|0
1658745600000|2022-07-25 10:40:00|5.55|4.15|5.58|4.18|5.6|4.2|5.55|4.15|0
1658745900000|2022-07-25 10:45:00|5.57|4.17|5.55|4.15|5.57|4.17|5.54|4.14|0
1658746200000|2022-07-25 10:50:00|5.56|4.16|5.52|4.12|5.56|4.16|5.51|4.11|0
1658746500000|2022-07-25 10:55:00|5.53|4.13|5.5|4.1|5.53|4.13|5.5|4.1|0
1658746800000|2022-07-25 11:00:00|5.51|4.11|5.57|4.17|5.58|4.18|5.51|4.11|0
1658747100000|2022-07-25 11:05:00|5.56|4.16|5.54|4.14|5.57|4.17|5.53|4.13|0
1658747400000|2022-07-25 11:10:00|5.55|4.15|5.52|4.12|5.55|4.15|5.51|4.11|0
1658747700000|2022-07-25 11:15:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1658748000000|2022-07-25 11:20:00|5.51|4.11|5.46|4.06|5.51|4.11|5.44|4.04|0
1658748300000|2022-07-25 11:25:00|5.45|4.05|5.48|4.08|5.5|4.1|5.44|4.04|0
1658748600000|2022-07-25 11:30:00|5.49|4.09|5.48|4.08|5.5|4.1|5.44|4.04|0
1658748900000|2022-07-25 11:35:00|5.47|4.07|5.5|4.1|5.51|4.11|5.47|4.07|0
1658749200000|2022-07-25 11:40:00|5.51|4.11|5.55|4.15|5.55|4.15|5.48|4.08|0
1658749500000|2022-07-25 11:45:00|5.53|4.13|5.6|4.2|5.62|4.22|5.53|4.13|0
1658749800000|2022-07-25 11:50:00|5.59|4.19|5.57|4.17|5.59|4.19|5.53|4.13|0
1658750100000|2022-07-25 11:55:00|5.58|4.18|5.56|4.16|5.59|4.19|5.55|4.15|0
1658750400000|2022-07-25 12:00:00|5.55|4.15|5.54|4.14|5.56|4.16|5.53|4.13|0
1658750700000|2022-07-25 12:05:00|5.55|4.15|5.52|4.12|5.57|4.17|5.52|4.12|0
1658751000000|2022-07-25 12:10:00|5.53|4.13|5.54|4.14|5.55|4.15|5.51|4.11|0
1658751300000|2022-07-25 12:15:00|5.53|4.13|5.53|4.13|5.58|4.18|5.52|4.12|0
1658751600000|2022-07-25 12:20:00|5.52|4.12|5.5|4.1|5.54|4.14|5.5|4.1|0
1658751900000|2022-07-25 12:25:00|5.49|4.09|5.56|4.16|5.56|4.16|5.49|4.09|0
1658752200000|2022-07-25 12:30:00|5.55|4.15|5.55|4.15|5.58|4.18|5.54|4.14|0
1658752500000|2022-07-25 12:35:00|5.56|4.16|5.66|4.26|5.67|4.27|5.56|4.16|0
1658752800000|2022-07-25 12:40:00|5.67|4.27|5.63|4.23|5.69|4.29|5.62|4.22|0
1658753100000|2022-07-25 12:45:00|5.64|4.24|5.67|4.27|5.67|4.27|5.63|4.23|0
1658753400000|2022-07-25 12:50:00|5.66|4.26|5.68|4.28|5.7|4.3|5.65|4.25|0
1658753700000|2022-07-25 12:55:00|5.67|4.27|5.64|4.24|5.67|4.27|5.61|4.21|0
1658754000000|2022-07-25 13:00:00|5.65|4.25|5.62|4.22|5.65|4.25|5.61|4.21|0
1658754300000|2022-07-25 13:05:00|5.63|4.23|5.67|4.27|5.67|4.27|5.62|4.22|0
1658754600000|2022-07-25 13:10:00|5.66|4.26|5.74|4.34|5.75|4.35|5.65|4.25|0
1658754900000|2022-07-25 13:15:00|5.73|4.33|5.68|4.28|5.74|4.34|5.68|4.28|0
1658755200000|2022-07-25 13:20:00|5.67|4.27|5.72|4.32|5.72|4.32|5.67|4.27|0
1658755500000|2022-07-25 13:25:00|5.71|4.31|5.79|4.39|5.79|4.39|5.71|4.31|0
1658755800000|2022-07-25 13:30:00|5.77|4.37|5.98|4.58|5.99|4.59|5.75|4.35|0
1658756100000|2022-07-25 13:35:00|5.96|4.56|5.76|4.36|6.09|4.69|5.75|4.35|0
1658756400000|2022-07-25 13:40:00|5.74|4.34|5.41|4.01|5.75|4.35|5.38|3.98|0
1658756700000|2022-07-25 13:45:00|5.42|4.02|5.51|4.11|5.56|4.16|5.4|4|0
1658757000000|2022-07-25 13:50:00|5.52|4.12|5.59|4.19|5.59|4.19|5.38|3.98|0
1658757300000|2022-07-25 13:55:00|5.61|4.21|5.44|4.04|5.61|4.21|5.32|3.92|0
1658757600000|2022-07-25 14:00:00|5.43|4.03|5.43|4.03|5.45|4.05|5.36|3.96|0
1658757900000|2022-07-25 14:05:00|5.42|4.02|5.47|4.07|5.59|4.19|5.4|4|0
1658758200000|2022-07-25 14:10:00|5.48|4.08|5.48|4.08|5.48|4.08|5.38|3.98|0
1658758500000|2022-07-25 14:15:00|5.5|4.1|5.53|4.13|5.57|4.17|5.44|4.04|0
1658758800000|2022-07-25 14:20:00|5.54|4.14|5.49|4.09|5.54|4.14|5.42|4.02|0
1658759100000|2022-07-25 14:25:00|5.48|4.08|5.54|4.14|5.73|4.33|5.43|4.03|0
1658759400000|2022-07-25 14:30:00|5.56|4.16|5.61|4.21|5.64|4.24|5.5|4.1|0
1658759700000|2022-07-25 14:35:00|5.6|4.2|5.57|4.17|5.7|4.3|5.55|4.15|0
1658760000000|2022-07-25 14:40:00|5.59|4.19|5.43|4.03|5.65|4.25|5.4|4|0
1658760300000|2022-07-25 14:45:00|5.44|4.04|5.41|4.01|5.45|4.05|5.37|3.97|0
1658760600000|2022-07-25 14:50:00|5.42|4.02|5.42|4.02|5.45|4.05|5.36|3.96|0
1658760900000|2022-07-25 14:55:00|5.41|4.01|5.42|4.02|5.55|4.15|5.33|3.93|0
1658761200000|2022-07-25 15:00:00|5.43|4.03|5.42|4.02|5.47|4.07|5.36|3.96|0
1658761500000|2022-07-25 15:05:00|5.43|4.03|5.38|3.98|5.45|4.05|5.34|3.94|0
1658761800000|2022-07-25 15:10:00|5.37|3.97|5.59|4.19|5.63|4.23|5.35|3.95|0
1658762100000|2022-07-25 15:15:00|5.61|4.21|5.56|4.16|5.65|4.25|5.54|4.14|0
1658762400000|2022-07-25 15:20:00|5.55|4.15|5.48|4.08|5.55|4.15|5.46|4.06|0
1658762700000|2022-07-25 15:25:00|5.55|4.15|5.39|3.99|5.56|4.16|5.38|3.98|0
1658763000000|2022-07-25 15:30:00|5.38|3.98|5.48|4.08|5.49|4.09|5.3|3.9|0
1658763300000|2022-07-25 15:35:00|5.44|4.04|5.48|4.08|5.49|4.09|5.41|4.01|0
1658763600000|2022-07-25 15:40:00|5.47|4.07|5.46|4.06|5.49|4.09|5.44|4.04|0
1658763900000|2022-07-25 15:45:00|5.47|4.07|5.44|4.04|5.47|4.07|5.37|3.97|0
1658764200000|2022-07-25 15:50:00|5.45|4.05|5.43|4.03|5.51|4.11|5.43|4.03|0
1658764500000|2022-07-25 15:55:00|5.44|4.04|5.45|4.05|5.49|4.09|5.42|4.02|0
1658764800000|2022-07-25 16:00:00|5.46|4.06|5.41|4.01|5.53|4.13|5.4|4|0
1658765100000|2022-07-25 16:05:00|5.42|4.02|5.5|4.1|5.5|4.1|5.41|4.01|0
1658765400000|2022-07-25 16:10:00|5.52|4.12|5.64|4.24|5.66|4.26|5.5|4.1|0
1658765700000|2022-07-25 16:15:00|5.63|4.23|5.64|4.24|5.71|4.31|5.61|4.21|0
1658766000000|2022-07-25 16:20:00|5.65|4.25|5.65|4.25|5.7|4.3|5.63|4.23|0
1658766300000|2022-07-25 16:25:00|5.64|4.24|5.58|4.18|5.66|4.26|5.57|4.17|0
1658766600000|2022-07-25 16:30:00|5.59|4.19|5.47|4.07|5.59|4.19|5.47|4.07|0
1658766900000|2022-07-25 16:35:00|5.46|4.06|5.5|4.1|5.5|4.1|5.45|4.05|0
1658767200000|2022-07-25 16:40:00|5.49|4.09|5.44|4.04|5.49|4.09|5.39|3.99|0
1658767500000|2022-07-25 16:45:00|5.43|4.03|5.34|3.94|5.44|4.04|5.33|3.93|0
1658767800000|2022-07-25 16:50:00|5.35|3.95|5.4|4|5.44|4.04|5.35|3.95|0
1658768100000|2022-07-25 16:55:00|5.42|4.02|5.46|4.06|5.47|4.07|5.4|4|0
1658768400000|2022-07-25 17:00:00|5.47|4.07|5.41|4.01|5.47|4.07|5.39|3.99|0
1658768700000|2022-07-25 17:05:00|5.43|4.03|5.38|3.98|5.46|4.06|5.37|3.97|0
1658769000000|2022-07-25 17:10:00|5.37|3.97|5.42|4.02|5.42|4.02|5.36|3.96|0
1658769300000|2022-07-25 17:15:00|5.41|4.01|5.43|4.03|5.45|4.05|5.41|4.01|0
1658769600000|2022-07-25 17:20:00|5.44|4.04|5.48|4.08|5.49|4.09|5.41|4.01|0
1658769900000|2022-07-25 17:25:00|5.47|4.07|5.54|4.14|5.54|4.14|5.47|4.07|0
1658770200000|2022-07-25 17:30:00|5.53|4.13|5.53|4.13|5.56|4.16|5.5|4.1|0
1658770500000|2022-07-25 17:35:00|5.55|4.15|5.66|4.26|5.66|4.26|5.54|4.14|0
1658770800000|2022-07-25 17:40:00|5.65|4.25|5.64|4.24|5.68|4.28|5.62|4.22|0
1658771100000|2022-07-25 17:45:00|5.63|4.23|5.65|4.25|5.66|4.26|5.61|4.21|0
1658771400000|2022-07-25 17:50:00|5.66|4.26|5.59|4.19|5.7|4.3|5.42|4.02|0
1658771700000|2022-07-25 17:55:00|5.6|4.2|5.61|4.21|5.61|4.21|5.59|4.19|0
1658772000000|2022-07-25 18:00:00|5.62|4.22|5.65|4.25|5.65|4.25|5.6|4.2|0
1658772300000|2022-07-25 18:05:00|5.66|4.26|5.63|4.23|5.66|4.26|5.57|4.17|0
1658772600000|2022-07-25 18:10:00|5.62|4.22|5.58|4.18|5.63|4.23|5.56|4.16|0
1658772900000|2022-07-25 18:15:00|5.59|4.19|5.67|4.27|5.68|4.28|5.58|4.18|0
1658773200000|2022-07-25 18:20:00|5.68|4.28|5.64|4.24|5.7|4.3|5.62|4.22|0
1658773500000|2022-07-25 18:25:00|5.65|4.25|5.66|4.26|5.69|4.29|5.62|4.22|0
1658773800000|2022-07-25 18:30:00|5.65|4.25|5.66|4.26|5.71|4.31|5.63|4.23|0
1658774100000|2022-07-25 18:35:00|5.65|4.25|5.62|4.22|5.66|4.26|5.58|4.18|0
1658774400000|2022-07-25 18:40:00|5.61|4.21|5.59|4.19|5.63|4.23|5.56|4.16|0
1658774700000|2022-07-25 18:45:00|5.58|4.18|5.7|4.3|5.74|4.34|5.58|4.18|0
1658775000000|2022-07-25 18:50:00|5.69|4.29|5.72|4.32|5.75|4.35|5.67|4.27|0
1658775300000|2022-07-25 18:55:00|5.71|4.31|5.74|4.34|5.77|4.37|5.6|4.2|0
1658775600000|2022-07-25 19:00:00|5.71|4.31|5.78|4.38|5.8|4.4|5.63|4.23|0
1658775900000|2022-07-25 19:05:00|5.8|4.4|5.75|4.35|5.84|4.44|5.74|4.34|0
1658776200000|2022-07-25 19:10:00|5.73|4.33|5.76|4.36|5.8|4.4|5.72|4.32|0
1658776500000|2022-07-25 19:15:00|5.75|4.35|5.73|4.33|5.81|4.41|5.7|4.3|0
1658776800000|2022-07-25 19:20:00|5.75|4.35|5.63|4.23|5.75|4.35|5.62|4.22|0
1658777100000|2022-07-25 19:25:00|5.62|4.22|5.72|4.32|5.73|4.33|5.61|4.21|0
1658777400000|2022-07-25 19:30:00|5.75|4.35|5.75|4.35|5.77|4.37|5.67|4.27|0
1658777700000|2022-07-25 19:35:00|5.74|4.34|5.58|4.18|5.74|4.34|5.57|4.17|0
1658778000000|2022-07-25 19:40:00|5.59|4.19|5.58|4.18|5.64|4.24|5.54|4.14|0
1658778300000|2022-07-25 19:45:00|5.59|4.19|5.53|4.13|5.6|4.2|5.37|3.97|0
1658778600000|2022-07-25 19:50:00|5.54|4.14|5.32|3.92|5.54|4.14|5.32|3.92|0
1658778900000|2022-07-25 19:55:00|5.31|3.91|5.26|3.86|5.32|3.92|5.2|3.8|0
1658779200000|2022-07-25 20:00:00|5.21|3.81|5.12|3.72|5.21|3.81|5.12|3.72|0
1658779500000|2022-07-25 20:05:00|5.13|3.73|5.24|3.84|5.37|3.97|5.13|3.73|0
1658779800000|2022-07-25 20:10:00|5.23|3.83|5.24|3.84|5.26|3.86|5.21|3.81|0
1658780100000|2022-07-25 20:15:00|5.33|3.73|5.54|3.94|5.57|3.97|5.31|3.71|0
1658780400000|2022-07-25 20:20:00|5.55|3.95|5.55|3.95|5.58|3.98|5.47|3.87|0
1658780700000|2022-07-25 20:25:00|5.56|3.96|5.57|3.97|5.58|3.98|5.53|3.93|0
1658781000000|2022-07-25 20:30:00|5.58|3.98|5.57|3.97|5.6|4|5.56|3.96|0
1658781300000|2022-07-25 20:35:00|5.58|3.98|5.56|3.96|5.58|3.98|5.56|3.96|0
1658781600000|2022-07-25 20:40:00|5.57|3.97|5.54|3.94|5.57|3.97|5.54|3.94|0
1658781900000|2022-07-25 20:45:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1658782200000|2022-07-25 20:50:00|5.53|3.93|5.56|3.96|5.58|3.98|5.53|3.93|0
1658782500000|2022-07-25 20:55:00|5.57|3.97|5.58|3.98|5.59|3.99|5.55|3.95|0
1658783100000|2022-07-25 21:05:00|5.59|3.99|5.62|4.02|5.62|4.02|5.59|3.99|0
1658783400000|2022-07-25 21:10:00|5.63|4.03|5.65|4.05|5.65|4.05|5.62|4.02|0
1658783700000|2022-07-25 21:15:00|5.66|4.06|5.66|4.06|5.67|4.07|5.66|4.06|0
1658784000000|2022-07-25 21:20:00|5.67|4.07|5.66|4.06|5.68|4.08|5.65|4.05|0
1658784300000|2022-07-25 21:25:00|5.65|4.05|5.66|4.06|5.67|4.07|5.65|4.05|0
1658784600000|2022-07-25 21:30:00|5.67|4.07|5.68|4.08|5.68|4.08|5.66|4.06|0
1658784900000|2022-07-25 21:35:00|5.69|4.09|5.7|4.1|5.71|4.11|5.69|4.09|0
1658785200000|2022-07-25 21:40:00|5.71|4.11|5.71|4.11|5.72|4.12|5.7|4.1|0
1658785500000|2022-07-25 21:45:00|5.7|4.1|5.72|4.12|5.73|4.13|5.7|4.1|0
1658785800000|2022-07-25 21:50:00|5.71|4.11|5.71|4.11|5.72|4.12|5.7|4.1|0
1658786100000|2022-07-25 21:55:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1658786400000|2022-07-25 22:00:00|5.65|4.05|5.68|4.08|5.7|4.1|5.63|4.03|0
1658786700000|2022-07-25 22:05:00|5.69|4.09|5.67|4.07|5.69|4.09|5.66|4.06|0
1658787000000|2022-07-25 22:10:00|5.66|4.06|5.67|4.07|5.7|4.1|5.65|4.05|0
1658787300000|2022-07-25 22:15:00|5.66|4.06|5.64|4.04|5.66|4.06|5.63|4.03|0
1658787600000|2022-07-25 22:20:00|5.65|4.05|5.67|4.07|5.67|4.07|5.65|4.05|0
1658787900000|2022-07-25 22:25:00|5.68|4.08|5.68|4.08|5.69|4.09|5.67|4.07|0
1658788200000|2022-07-25 22:30:00|5.69|4.09|5.65|4.05|5.7|4.1|5.63|4.03|0
1658788500000|2022-07-25 22:35:00|5.64|4.04|5.64|4.04|5.65|4.05|5.61|4.01|0
1658788800000|2022-07-25 22:40:00|5.63|4.03|5.64|4.04|5.65|4.05|5.63|4.03|0
1658789100000|2022-07-25 22:45:00|5.65|4.05|5.66|4.06|5.66|4.06|5.64|4.04|0
1658789400000|2022-07-25 22:50:00|5.67|4.07|5.67|4.07|5.68|4.08|5.66|4.06|0
1658789700000|2022-07-25 22:55:00|5.68|4.08|5.63|4.03|5.68|4.08|5.63|4.03|0
1658790000000|2022-07-25 23:00:00|5.64|4.04|5.64|4.04|5.65|4.05|5.64|4.04|0
1658790300000|2022-07-25 23:05:00|5.63|4.03|5.65|4.05|5.65|4.05|5.62|4.02|0
1658790600000|2022-07-25 23:10:00|5.64|4.04|5.65|4.05|5.66|4.06|5.64|4.04|0
1658790900000|2022-07-25 23:15:00|5.66|4.06|5.66|4.06|5.67|4.07|5.66|4.06|0
1658791200000|2022-07-25 23:20:00|5.65|4.05|5.66|4.06|5.67|4.07|5.65|4.05|0
1658791500000|2022-07-25 23:25:00|5.67|4.07|5.71|4.11|5.72|4.12|5.67|4.07|0
1658791800000|2022-07-25 23:30:00|5.72|4.12|5.69|4.09|5.73|4.13|5.69|4.09|0
1658792100000|2022-07-25 23:35:00|5.7|4.1|5.71|4.11|5.73|4.13|5.69|4.09|0
1658792400000|2022-07-25 23:40:00|5.72|4.12|5.72|4.12|5.74|4.14|5.71|4.11|0
1658792700000|2022-07-25 23:45:00|5.7|4.1|5.7|4.1|5.71|4.11|5.68|4.08|0
1658793000000|2022-07-25 23:50:00|5.71|4.11|5.69|4.09|5.71|4.11|5.68|4.08|0
1658793300000|2022-07-25 23:55:00|5.7|4.1|5.67|4.07|5.7|4.1|5.67|4.07|0
1658793600000|2022-07-26 00:00:00|5.68|4.08|5.65|4.05|5.69|4.09|5.64|4.04|0
1658793900000|2022-07-26 00:05:00|5.64|4.04|5.66|4.06|5.69|4.09|5.63|4.03|0
1658794200000|2022-07-26 00:10:00|5.65|4.05|5.68|4.08|5.7|4.1|5.65|4.05|0
1658794500000|2022-07-26 00:15:00|5.69|4.09|5.68|4.08|5.75|4.15|5.66|4.06|0
1658794800000|2022-07-26 00:20:00|5.67|4.07|5.74|4.14|5.74|4.14|5.67|4.07|0
1658795100000|2022-07-26 00:25:00|5.73|4.13|5.69|4.09|5.73|4.13|5.68|4.08|0
1658795400000|2022-07-26 00:30:00|5.68|4.08|5.74|4.14|5.75|4.15|5.68|4.08|0
1658795700000|2022-07-26 00:35:00|5.75|4.15|5.72|4.12|5.77|4.17|5.71|4.11|0
1658796000000|2022-07-26 00:40:00|5.71|4.11|5.74|4.14|5.74|4.14|5.71|4.11|0
1658796300000|2022-07-26 00:45:00|5.75|4.15|5.77|4.17|5.8|4.2|5.74|4.14|0
1658796600000|2022-07-26 00:50:00|5.76|4.16|5.77|4.17|5.79|4.19|5.75|4.15|0
1658796900000|2022-07-26 00:55:00|5.78|4.18|5.74|4.14|5.78|4.18|5.73|4.13|0
1658797200000|2022-07-26 01:00:00|5.75|4.15|5.72|4.12|5.75|4.15|5.7|4.1|0
1658797500000|2022-07-26 01:05:00|5.71|4.11|5.7|4.1|5.74|4.14|5.7|4.1|0
1658797800000|2022-07-26 01:10:00|5.69|4.09|5.68|4.08|5.71|4.11|5.67|4.07|0
1658798100000|2022-07-26 01:15:00|5.67|4.07|5.66|4.06|5.69|4.09|5.65|4.05|0
1658798400000|2022-07-26 01:20:00|5.65|4.05|5.64|4.04|5.66|4.06|5.61|4.01|0
1658798700000|2022-07-26 01:25:00|5.63|4.03|5.59|3.99|5.65|4.05|5.58|3.98|0
1658799000000|2022-07-26 01:30:00|5.58|3.98|5.61|4.01|5.63|4.03|5.57|3.97|0
1658799300000|2022-07-26 01:35:00|5.62|4.02|5.79|4.19|5.8|4.2|5.61|4.01|0
1658799600000|2022-07-26 01:40:00|5.78|4.18|5.75|4.15|5.8|4.2|5.74|4.14|0
1658799900000|2022-07-26 01:45:00|5.76|4.16|5.8|4.2|5.81|4.21|5.76|4.16|0
1658800200000|2022-07-26 01:50:00|5.79|4.19|5.8|4.2|5.81|4.21|5.79|4.19|0
1658800500000|2022-07-26 01:55:00|5.81|4.21|5.81|4.21|5.84|4.24|5.8|4.2|0
1658800800000|2022-07-26 02:00:00|5.82|4.22|5.85|4.25|5.86|4.26|5.81|4.21|0
1658801100000|2022-07-26 02:05:00|5.86|4.26|5.8|4.2|5.86|4.26|5.8|4.2|0
1658801400000|2022-07-26 02:10:00|5.79|4.19|5.78|4.18|5.82|4.22|5.78|4.18|0
1658801700000|2022-07-26 02:15:00|5.79|4.19|5.8|4.2|5.81|4.21|5.78|4.18|0
1658802000000|2022-07-26 02:20:00|5.81|4.21|5.78|4.18|5.82|4.22|5.77|4.17|0
1658802300000|2022-07-26 02:25:00|5.77|4.17|5.78|4.18|5.79|4.19|5.77|4.17|0
1658802600000|2022-07-26 02:30:00|5.79|4.19|5.77|4.17|5.8|4.2|5.75|4.15|0
1658802900000|2022-07-26 02:35:00|5.76|4.16|5.72|4.12|5.76|4.16|5.69|4.09|0
1658803200000|2022-07-26 02:40:00|5.71|4.11|5.71|4.11|5.72|4.12|5.68|4.08|0
1658803500000|2022-07-26 02:45:00|5.7|4.1|5.67|4.07|5.71|4.11|5.67|4.07|0
1658803800000|2022-07-26 02:50:00|5.68|4.08|5.69|4.09|5.69|4.09|5.66|4.06|0
1658804100000|2022-07-26 02:55:00|5.7|4.1|5.72|4.12|5.73|4.13|5.69|4.09|0
1658804400000|2022-07-26 03:00:00|5.71|4.11|5.71|4.11|5.73|4.13|5.69|4.09|0
1658804700000|2022-07-26 03:05:00|5.7|4.1|5.7|4.1|5.7|4.1|5.68|4.08|0
1658805000000|2022-07-26 03:10:00|5.69|4.09|5.68|4.08|5.69|4.09|5.67|4.07|0
1658805300000|2022-07-26 03:15:00|5.67|4.07|5.69|4.09|5.7|4.1|5.67|4.07|0
1658805600000|2022-07-26 03:20:00|5.7|4.1|5.69|4.09|5.7|4.1|5.68|4.08|0
1658805900000|2022-07-26 03:25:00|5.7|4.1|5.69|4.09|5.71|4.11|5.69|4.09|0
1658806200000|2022-07-26 03:30:00|5.68|4.08|5.69|4.09|5.7|4.1|5.68|4.08|0
1658806500000|2022-07-26 03:35:00|5.68|4.08|5.71|4.11|5.71|4.11|5.68|4.08|0
1658806800000|2022-07-26 03:40:00|5.72|4.12|5.71|4.11|5.74|4.14|5.71|4.11|0
1658807100000|2022-07-26 03:45:00|5.72|4.12|5.74|4.14|5.74|4.14|5.72|4.12|0
1658807400000|2022-07-26 03:50:00|5.75|4.15|5.73|4.13|5.75|4.15|5.73|4.13|0
1658807700000|2022-07-26 03:55:00|5.72|4.12|5.71|4.11|5.73|4.13|5.71|4.11|0
1658808000000|2022-07-26 04:00:00|5.7|4.1|5.73|4.13|5.73|4.13|5.7|4.1|0
1658808300000|2022-07-26 04:05:00|5.72|4.12|5.73|4.13|5.74|4.14|5.72|4.12|0
1658808600000|2022-07-26 04:10:00|5.72|4.12|5.73|4.13|5.73|4.13|5.72|4.12|0
1658808900000|2022-07-26 04:15:00|5.72|4.12|5.74|4.14|5.75|4.15|5.72|4.12|0
1658809200000|2022-07-26 04:20:00|5.75|4.15|5.74|4.14|5.76|4.16|5.74|4.14|0
1658809500000|2022-07-26 04:25:00|5.75|4.15|5.77|4.17|5.77|4.17|5.75|4.15|0
1658809800000|2022-07-26 04:30:00|5.76|4.16|5.75|4.15|5.76|4.16|5.74|4.14|0
1658810100000|2022-07-26 04:35:00|5.76|4.16|5.76|4.16|5.76|4.16|5.75|4.15|0
1658810400000|2022-07-26 04:40:00|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1658810700000|2022-07-26 04:45:00|5.74|4.14|5.73|4.13|5.74|4.14|5.73|4.13|0
1658811000000|2022-07-26 04:50:00|5.72|4.12|5.72|4.12|5.73|4.13|5.7|4.1|0
1658811300000|2022-07-26 04:55:00|5.71|4.11|5.71|4.11|5.72|4.12|5.7|4.1|0
1658811600000|2022-07-26 05:00:00|5.7|4.1|5.68|4.08|5.71|4.11|5.67|4.07|0
1658811900000|2022-07-26 05:05:00|5.69|4.09|5.72|4.12|5.73|4.13|5.67|4.07|0
1658812200000|2022-07-26 05:10:00|5.71|4.11|5.72|4.12|5.74|4.14|5.7|4.1|0
1658812500000|2022-07-26 05:15:00|5.71|4.11|5.73|4.13|5.79|4.19|5.68|4.08|0
1658812800000|2022-07-26 05:20:00|5.72|4.12|5.71|4.11|5.74|4.14|5.7|4.1|0
1658813100000|2022-07-26 05:25:00|5.7|4.1|5.69|4.09|5.71|4.11|5.68|4.08|0
1658813400000|2022-07-26 05:30:00|5.68|4.08|5.68|4.08|5.71|4.11|5.68|4.08|0
1658813700000|2022-07-26 05:35:00|5.67|4.07|5.71|4.11|5.71|4.11|5.67|4.07|0
1658814000000|2022-07-26 05:40:00|5.7|4.1|5.69|4.09|5.72|4.12|5.69|4.09|0
1658814300000|2022-07-26 05:45:00|5.7|4.1|5.68|4.08|5.7|4.1|5.67|4.07|0
1658814600000|2022-07-26 05:50:00|5.69|4.09|5.66|4.06|5.69|4.09|5.66|4.06|0
1658814900000|2022-07-26 05:55:00|5.64|4.04|5.66|4.06|5.67|4.07|5.64|4.04|0
1658815200000|2022-07-26 06:00:00|5.67|4.07|5.64|4.04|5.68|4.08|5.6|4|0
1658815500000|2022-07-26 06:05:00|5.65|4.05|5.68|4.08|5.68|4.08|5.64|4.04|0
1658815800000|2022-07-26 06:10:00|5.67|4.07|5.68|4.08|5.7|4.1|5.66|4.06|0
1658816100000|2022-07-26 06:15:00|5.69|4.09|5.71|4.11|5.72|4.12|5.68|4.08|0
1658816400000|2022-07-26 06:20:00|5.7|4.1|5.67|4.07|5.71|4.11|5.38|3.78|0
1658816700000|2022-07-26 06:25:00|5.66|4.06|5.63|4.03|5.67|4.07|5.63|4.03|0
1658817000000|2022-07-26 06:30:00|5.62|4.02|5.67|4.07|5.68|4.08|5.62|4.02|0
1658817300000|2022-07-26 06:35:00|5.68|4.08|5.64|4.04|5.72|4.12|5.63|4.03|0
1658817600000|2022-07-26 06:40:00|5.65|4.05|5.63|4.03|5.65|4.05|5.62|4.02|0
1658817900000|2022-07-26 06:45:00|5.64|4.04|5.66|4.06|5.67|4.07|5.63|4.03|0
1658818200000|2022-07-26 06:50:00|5.67|4.07|5.67|4.07|5.68|4.08|5.65|4.05|0
1658818500000|2022-07-26 06:55:00|5.68|4.08|5.66|4.06|5.69|4.09|5.65|4.05|0
1658818800000|2022-07-26 07:00:00|5.65|4.05|5.62|4.02|5.67|4.07|5.58|3.98|0
1658819100000|2022-07-26 07:05:00|5.52|4.12|5.55|4.15|5.56|4.16|5.5|4.1|0
1658819400000|2022-07-26 07:10:00|5.54|4.14|5.59|4.19|5.59|4.19|5.53|4.13|0
1658819700000|2022-07-26 07:15:00|5.6|4.2|5.5|4.1|5.61|4.21|5.5|4.1|0
1658820000000|2022-07-26 07:20:00|5.49|4.09|5.52|4.12|5.54|4.14|5.48|4.08|0
1658820300000|2022-07-26 07:25:00|5.51|4.11|5.5|4.1|5.52|4.12|5.46|4.06|0
1658820600000|2022-07-26 07:30:00|5.51|4.11|5.5|4.1|5.52|4.12|5.46|4.06|0
1658820900000|2022-07-26 07:35:00|5.51|4.11|5.53|4.13|5.55|4.15|5.49|4.09|0
1658821200000|2022-07-26 07:40:00|5.52|4.12|5.54|4.14|5.54|4.14|5.5|4.1|0
1658821500000|2022-07-26 07:45:00|5.53|4.13|5.48|4.08|5.54|4.14|5.48|4.08|0
1658821800000|2022-07-26 07:50:00|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1658822100000|2022-07-26 07:55:00|5.46|4.06|5.45|4.05|5.47|4.07|5.41|4.01|0
1658822400000|2022-07-26 08:00:00|5.44|4.04|5.48|4.08|5.48|4.08|5.44|4.04|0
1658822700000|2022-07-26 08:05:00|5.47|4.07|5.52|4.12|5.53|4.13|5.47|4.07|0
1658823000000|2022-07-26 08:10:00|5.51|4.11|5.55|4.15|5.56|4.16|5.5|4.1|0
1658823300000|2022-07-26 08:15:00|5.56|4.16|5.53|4.13|5.58|4.18|5.53|4.13|0
1658823600000|2022-07-26 08:20:00|5.52|4.12|5.52|4.12|5.54|4.14|5.51|4.11|0
1658823900000|2022-07-26 08:25:00|5.51|4.11|5.5|4.1|5.53|4.13|5.49|4.09|0
1658824200000|2022-07-26 08:30:00|5.51|4.11|5.47|4.07|5.51|4.11|5.45|4.05|0
1658824500000|2022-07-26 08:35:00|5.48|4.08|5.49|4.09|5.51|4.11|5.47|4.07|0
1658824800000|2022-07-26 08:40:00|5.48|4.08|5.48|4.08|5.5|4.1|5.47|4.07|0
1658825100000|2022-07-26 08:45:00|5.49|4.09|5.5|4.1|5.51|4.11|5.47|4.07|0
1658825400000|2022-07-26 08:50:00|5.49|4.09|5.47|4.07|5.5|4.1|5.47|4.07|0
1658825700000|2022-07-26 08:55:00|5.46|4.06|5.49|4.09|5.49|4.09|5.45|4.05|0
1658826000000|2022-07-26 09:00:00|5.48|4.08|5.41|4.01|5.48|4.08|5.41|4.01|0
1658826300000|2022-07-26 09:05:00|5.4|4|5.43|4.03|5.45|4.05|5.38|3.98|0
1658826600000|2022-07-26 09:10:00|5.44|4.04|5.45|4.05|5.46|4.06|5.42|4.02|0
1658826900000|2022-07-26 09:15:00|5.46|4.06|5.47|4.07|5.49|4.09|5.44|4.04|0
1658827200000|2022-07-26 09:20:00|5.48|4.08|5.48|4.08|5.5|4.1|5.46|4.06|0
1658827500000|2022-07-26 09:25:00|5.49|4.09|5.51|4.11|5.52|4.12|5.48|4.08|0
1658827800000|2022-07-26 09:30:00|5.52|4.12|5.53|4.13|5.54|4.14|5.5|4.1|0
1658828100000|2022-07-26 09:35:00|5.54|4.14|5.51|4.11|5.56|4.16|5.5|4.1|0
1658828400000|2022-07-26 09:40:00|5.5|4.1|5.49|4.09|5.52|4.12|5.49|4.09|0
1658828700000|2022-07-26 09:45:00|5.48|4.08|5.46|4.06|5.49|4.09|5.44|4.04|0
1658829000000|2022-07-26 09:50:00|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1658829300000|2022-07-26 09:55:00|5.45|4.05|5.45|4.05|5.46|4.06|5.44|4.04|0
1658829600000|2022-07-26 10:00:00|5.46|4.06|5.45|4.05|5.47|4.07|5.43|4.03|0
1658829900000|2022-07-26 10:05:00|5.43|4.03|5.46|4.06|5.49|4.09|5.41|4.01|0
1658830200000|2022-07-26 10:10:00|5.45|4.05|5.5|4.1|5.5|4.1|5.43|4.03|0
1658830500000|2022-07-26 10:15:00|5.49|4.09|5.55|4.15|5.55|4.15|5.48|4.08|0
1658830800000|2022-07-26 10:20:00|5.56|4.16|5.64|4.24|5.64|4.24|5.56|4.16|0
1658831100000|2022-07-26 10:25:00|5.63|4.23|5.6|4.2|5.67|4.27|5.59|4.19|0
1658831400000|2022-07-26 10:30:00|5.61|4.21|5.64|4.24|5.65|4.25|5.56|4.16|0
1658831700000|2022-07-26 10:35:00|5.63|4.23|5.65|4.25|5.67|4.27|5.63|4.23|0
1658832000000|2022-07-26 10:40:00|5.64|4.24|5.61|4.21|5.67|4.27|5.61|4.21|0
1658832300000|2022-07-26 10:45:00|5.59|4.19|5.57|4.17|5.59|4.19|5.56|4.16|0
1658832600000|2022-07-26 10:50:00|5.58|4.18|5.54|4.14|5.61|4.21|5.53|4.13|0
1658832900000|2022-07-26 10:55:00|5.55|4.15|5.56|4.16|5.58|4.18|5.54|4.14|0
1658833200000|2022-07-26 11:00:00|5.58|4.18|5.52|4.12|5.63|4.23|5.52|4.12|0
1658833500000|2022-07-26 11:05:00|5.54|4.14|5.56|4.16|5.57|4.17|5.51|4.11|0
1658833800000|2022-07-26 11:10:00|5.55|4.15|5.6|4.2|5.63|4.23|5.55|4.15|0
1658834100000|2022-07-26 11:15:00|5.59|4.19|5.62|4.22|5.62|4.22|5.56|4.16|0
1658834400000|2022-07-26 11:20:00|5.61|4.21|5.6|4.2|5.62|4.22|5.58|4.18|0
1658834700000|2022-07-26 11:25:00|5.59|4.19|5.54|4.14|5.6|4.2|5.52|4.12|0
1658835000000|2022-07-26 11:30:00|5.53|4.13|5.52|4.12|5.54|4.14|5.5|4.1|0
1658835300000|2022-07-26 11:35:00|5.53|4.13|5.52|4.12|5.55|4.15|5.51|4.11|0
1658835600000|2022-07-26 11:40:00|5.51|4.11|5.54|4.14|5.56|4.16|5.51|4.11|0
1658835900000|2022-07-26 11:45:00|5.53|4.13|5.5|4.1|5.54|4.14|5.5|4.1|0
1658836200000|2022-07-26 11:50:00|5.49|4.09|5.52|4.12|5.53|4.13|5.48|4.08|0
1658836500000|2022-07-26 11:55:00|5.53|4.13|5.57|4.17|5.58|4.18|5.52|4.12|0
1658836800000|2022-07-26 12:00:00|5.58|4.18|5.55|4.15|5.59|4.19|5.55|4.15|0
1658837100000|2022-07-26 12:05:00|5.54|4.14|5.52|4.12|5.55|4.15|5.51|4.11|0
1658837400000|2022-07-26 12:10:00|5.51|4.11|5.53|4.13|5.53|4.13|5.49|4.09|0
1658837700000|2022-07-26 12:15:00|5.52|4.12|5.6|4.2|5.61|4.21|5.52|4.12|0
1658838000000|2022-07-26 12:20:00|5.59|4.19|5.53|4.13|5.6|4.2|5.53|4.13|0
1658838300000|2022-07-26 12:25:00|5.54|4.14|5.52|4.12|5.54|4.14|5.5|4.1|0
1658838600000|2022-07-26 12:30:00|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1658838900000|2022-07-26 12:35:00|5.48|4.08|5.48|4.08|5.5|4.1|5.45|4.05|0
1658839200000|2022-07-26 12:40:00|5.49|4.09|5.55|4.15|5.55|4.15|5.49|4.09|0
1658839500000|2022-07-26 12:45:00|5.54|4.14|5.62|4.22|5.63|4.23|5.54|4.14|0
1658839800000|2022-07-26 12:50:00|5.63|4.23|5.6|4.2|5.65|4.25|5.58|4.18|0
1658840100000|2022-07-26 12:55:00|5.61|4.21|5.56|4.16|5.62|4.22|5.56|4.16|0
1658840400000|2022-07-26 13:00:00|5.57|4.17|5.53|4.13|5.75|4.35|5.53|4.13|0
1658840700000|2022-07-26 13:05:00|5.52|4.12|5.6|4.2|5.61|4.21|5.51|4.11|0
1658841000000|2022-07-26 13:10:00|5.61|4.21|5.67|4.27|5.68|4.28|5.59|4.19|0
1658841300000|2022-07-26 13:15:00|5.68|4.28|5.68|4.28|5.7|4.3|5.66|4.26|0
1658841600000|2022-07-26 13:20:00|5.67|4.27|5.67|4.27|5.68|4.28|5.64|4.24|0
1658841900000|2022-07-26 13:25:00|5.66|4.26|5.59|4.19|5.72|4.32|5.57|4.17|0
1658842200000|2022-07-26 13:30:00|5.61|4.21|5.73|4.33|5.76|4.36|5.55|4.15|0
1658842500000|2022-07-26 13:35:00|5.74|4.34|5.64|4.24|5.78|4.38|5.62|4.22|0
1658842800000|2022-07-26 13:40:00|5.63|4.23|5.75|4.35|5.75|4.35|5.59|4.19|0
1658843100000|2022-07-26 13:45:00|5.77|4.37|5.88|4.48|5.9|4.5|5.71|4.31|0
1658843400000|2022-07-26 13:50:00|5.87|4.47|5.81|4.41|5.88|4.48|5.71|4.31|0
1658843700000|2022-07-26 13:55:00|5.79|4.39|5.79|4.39|5.85|4.45|5.75|4.35|0
1658844000000|2022-07-26 14:00:00|5.84|4.44|5.73|4.33|5.97|4.57|5.68|4.28|0
1658844300000|2022-07-26 14:05:00|5.72|4.32|5.77|4.37|5.79|4.39|5.7|4.3|0
1658844600000|2022-07-26 14:10:00|5.76|4.36|5.89|4.49|5.92|4.52|5.71|4.31|0
1658844900000|2022-07-26 14:15:00|5.88|4.48|5.88|4.48|5.92|4.52|5.82|4.42|0
1658845200000|2022-07-26 14:20:00|5.86|4.46|6|4.6|6|4.6|5.86|4.46|0
1658845500000|2022-07-26 14:25:00|5.99|4.59|5.96|4.56|6.01|4.61|5.93|4.53|0
1658845800000|2022-07-26 14:30:00|5.94|4.54|6.01|4.61|6.04|4.64|5.94|4.54|0
1658846100000|2022-07-26 14:35:00|6|4.6|5.98|4.58|6.04|4.64|5.94|4.54|0
1658846400000|2022-07-26 14:40:00|5.99|4.59|5.96|4.56|6.02|4.62|5.92|4.52|0
1658846700000|2022-07-26 14:45:00|5.95|4.55|5.93|4.53|5.96|4.56|5.9|4.5|0
1658847000000|2022-07-26 14:50:00|5.94|4.54|6.01|4.61|6.01|4.61|5.9|4.5|0
1658847300000|2022-07-26 14:55:00|6.03|4.63|5.86|4.46|6.05|4.65|5.86|4.46|0
1658847600000|2022-07-26 15:00:00|5.87|4.47|5.95|4.55|5.95|4.55|5.82|4.42|0
1658847900000|2022-07-26 15:05:00|5.96|4.56|6.06|4.66|6.09|4.69|5.96|4.56|0
1658848200000|2022-07-26 15:10:00|6.07|4.67|6.18|4.78|6.23|4.83|5.96|4.56|0
1658848500000|2022-07-26 15:15:00|6.17|4.77|6.2|4.8|6.23|4.83|6.15|4.75|0
1658848800000|2022-07-26 15:20:00|6.21|4.81|6.29|4.89|6.31|4.91|6.19|4.79|0
1658849100000|2022-07-26 15:25:00|6.28|4.88|6.49|5.09|6.49|5.09|6.28|4.88|0
1658849400000|2022-07-26 15:30:00|6.51|5.11|6.48|5.08|6.58|5.18|6.47|5.07|0
1658849700000|2022-07-26 15:35:00|6.49|5.09|6.55|5.15|6.59|5.19|6.47|5.07|0
1658850000000|2022-07-26 15:40:00|6.56|5.16|6.5|5.1|6.57|5.17|6.45|5.05|0
1658850300000|2022-07-26 15:45:00|6.49|5.09|6.57|5.17|6.58|5.18|6.48|5.08|0
1658850600000|2022-07-26 15:50:00|6.58|5.18|6.68|5.28|6.71|5.31|6.52|5.12|0
1658850900000|2022-07-26 15:55:00|6.69|5.29|6.68|5.28|6.7|5.3|6.61|5.21|0
1658851200000|2022-07-26 16:00:00|6.69|5.29|6.61|5.21|6.73|5.33|6.61|5.21|0
1658851500000|2022-07-26 16:05:00|6.62|5.22|6.63|5.23|6.69|5.29|6.58|5.18|0
1658851800000|2022-07-26 16:10:00|6.64|5.24|6.67|5.27|6.72|5.32|6.63|5.23|0
1658852100000|2022-07-26 16:15:00|6.66|5.26|6.59|5.19|6.66|5.26|6.55|5.15|0
1658852400000|2022-07-26 16:20:00|6.6|5.2|6.53|5.13|6.66|5.26|6.51|5.11|0
1658852700000|2022-07-26 16:25:00|6.52|5.12|6.52|5.12|6.58|5.18|6.49|5.09|0
1658853000000|2022-07-26 16:30:00|6.51|5.11|6.41|5.01|6.51|5.11|6.41|5.01|0
1658853300000|2022-07-26 16:35:00|6.42|5.02|6.48|5.08|6.48|5.08|6.39|4.99|0
1658853600000|2022-07-26 16:40:00|6.49|5.09|6.57|5.17|6.57|5.17|6.49|5.09|0
1658853900000|2022-07-26 16:45:00|6.56|5.16|6.49|5.09|6.59|5.19|6.47|5.07|0
1658854200000|2022-07-26 16:50:00|6.47|5.07|6.19|4.79|6.49|5.09|6.19|4.79|0
1658854500000|2022-07-26 16:55:00|6.2|4.8|6.2|4.8|6.22|4.82|6.16|4.76|0
1658854800000|2022-07-26 17:00:00|6.19|4.79|6.11|4.71|6.23|4.83|6.11|4.71|0
1658855100000|2022-07-26 17:05:00|6.1|4.7|5.9|4.5|6.14|4.74|5.89|4.49|0
1658855400000|2022-07-26 17:10:00|5.88|4.48|5.95|4.55|5.96|4.56|5.85|4.45|0
1658855700000|2022-07-26 17:15:00|5.97|4.57|6.01|4.61|6.01|4.61|5.95|4.55|0
1658856000000|2022-07-26 17:20:00|6|4.6|5.93|4.53|6.02|4.62|5.89|4.49|0
1658856300000|2022-07-26 17:25:00|5.95|4.55|5.88|4.48|5.97|4.57|5.86|4.46|0
1658856600000|2022-07-26 17:30:00|5.87|4.47|6.03|4.63|6.03|4.63|5.86|4.46|0
1658856900000|2022-07-26 17:35:00|6.04|4.64|6.04|4.64|6.05|4.65|5.99|4.59|0
1658857200000|2022-07-26 17:40:00|6.05|4.65|6.01|4.61|6.06|4.66|6|4.6|0
1658857500000|2022-07-26 17:45:00|6.02|4.62|6.07|4.67|6.09|4.69|6.01|4.61|0
1658857800000|2022-07-26 17:50:00|6.08|4.68|6.04|4.64|6.09|4.69|6.01|4.61|0
1658858100000|2022-07-26 17:55:00|6.03|4.63|6.1|4.7|6.1|4.7|6.01|4.61|0
1658858400000|2022-07-26 18:00:00|6.09|4.69|5.91|4.51|6.1|4.7|5.9|4.5|0
1658858700000|2022-07-26 18:05:00|5.92|4.52|6.08|4.68|6.09|4.69|5.84|4.44|0
1658859000000|2022-07-26 18:10:00|6.06|4.66|6.06|4.66|6.11|4.71|6.02|4.62|0
1658859300000|2022-07-26 18:15:00|6.07|4.67|6.16|4.76|6.17|4.77|6.06|4.66|0
1658859600000|2022-07-26 18:20:00|6.17|4.77|6.15|4.75|6.2|4.8|6.13|4.73|0
1658859900000|2022-07-26 18:25:00|6.16|4.76|6.27|4.87|6.28|4.88|6.15|4.75|0
1658860200000|2022-07-26 18:30:00|6.28|4.88|6.31|4.91|6.33|4.93|6.26|4.86|0
1658860500000|2022-07-26 18:35:00|6.29|4.89|6.43|5.03|6.43|5.03|6.26|4.86|0
1658860800000|2022-07-26 18:40:00|6.42|5.02|6.47|5.07|6.51|5.11|6.39|4.99|0
1658861100000|2022-07-26 18:45:00|6.48|5.08|6.51|5.11|6.51|5.11|6.43|5.03|0
1658861400000|2022-07-26 18:50:00|6.5|5.1|6.42|5.02|6.52|5.12|6.38|4.98|0
1658861700000|2022-07-26 18:55:00|6.43|5.03|6.39|4.99|6.47|5.07|6.39|4.99|0
1658862000000|2022-07-26 19:00:00|6.41|5.01|6.51|5.11|6.52|5.12|6.37|4.97|0
1658862300000|2022-07-26 19:05:00|6.49|5.09|6.54|5.14|6.59|5.19|6.49|5.09|0
1658862600000|2022-07-26 19:10:00|6.55|5.15|6.42|5.02|6.57|5.17|6.38|4.98|0
1658862900000|2022-07-26 19:15:00|6.41|5.01|6.4|5|6.43|5.03|6.35|4.95|0
1658863200000|2022-07-26 19:20:00|6.41|5.01|6.23|4.83|6.41|5.01|6.16|4.76|0
1658863500000|2022-07-26 19:25:00|6.22|4.82|6.2|4.8|6.28|4.88|6.19|4.79|0
1658863800000|2022-07-26 19:30:00|6.18|4.78|6.17|4.77|6.25|4.85|6.14|4.74|0
1658864100000|2022-07-26 19:35:00|6.16|4.76|6.12|4.72|6.22|4.82|6.11|4.71|0
1658864400000|2022-07-26 19:40:00|6.11|4.71|6.22|4.82|6.24|4.84|6.09|4.69|0
1658864700000|2022-07-26 19:45:00|6.21|4.81|6.5|5.1|6.67|5.27|6.19|4.79|0
1658865000000|2022-07-26 19:50:00|6.49|5.09|6.33|4.93|6.56|5.16|6.33|4.93|0
1658865300000|2022-07-26 19:55:00|6.31|4.91|6.25|4.85|6.32|4.92|6.1|4.7|0
1658865600000|2022-07-26 20:00:00|6.21|4.81|6.27|4.87|6.43|5.03|5.9|4.5|0
1658865900000|2022-07-26 20:05:00|6.24|4.84|5.99|4.59|6.24|4.84|5.96|4.56|0
1658866200000|2022-07-26 20:10:00|6|4.6|6.04|4.64|6.04|4.64|5.93|4.53|0
1658866500000|2022-07-26 20:15:00|6.1|4.5|5.95|4.35|6.14|4.54|5.9|4.3|0
1658866800000|2022-07-26 20:20:00|5.96|4.36|5.95|4.35|5.99|4.39|5.94|4.34|0
1658867100000|2022-07-26 20:25:00|5.94|4.34|5.93|4.33|5.98|4.38|5.93|4.33|0
1658867400000|2022-07-26 20:30:00|5.94|4.34|5.92|4.32|5.94|4.34|5.91|4.31|0
1658867700000|2022-07-26 20:35:00|5.91|4.31|5.88|4.28|5.92|4.32|5.85|4.25|0
1658868000000|2022-07-26 20:40:00|5.86|4.26|5.9|4.3|5.92|4.32|5.86|4.26|0
1658868300000|2022-07-26 20:45:00|5.88|4.28|5.85|4.25|5.9|4.3|5.84|4.24|0
1658868600000|2022-07-26 20:50:00|5.84|4.24|5.85|4.25|5.87|4.27|5.83|4.23|0
1658868900000|2022-07-26 20:55:00|5.86|4.26|5.78|4.18|5.87|4.27|5.77|4.17|0
1658869200000|2022-07-26 21:00:00|5.77|4.17|5.81|4.21|5.84|4.24|5.77|4.17|0
1658869500000|2022-07-26 21:05:00|5.8|4.2|5.76|4.16|5.81|4.21|5.76|4.16|0
1658869800000|2022-07-26 21:10:00|5.77|4.17|5.77|4.17|5.77|4.17|5.76|4.16|0
1658870100000|2022-07-26 21:15:00|5.76|4.16|5.76|4.16|5.76|4.16|5.75|4.15|0
1658870400000|2022-07-26 21:20:00|5.75|4.15|5.77|4.17|5.78|4.18|5.74|4.14|0
1658870700000|2022-07-26 21:25:00|5.75|4.15|5.74|4.14|5.76|4.16|5.73|4.13|0
1658871000000|2022-07-26 21:30:00|5.75|4.15|5.74|4.14|5.75|4.15|5.73|4.13|0
1658871300000|2022-07-26 21:35:00|5.75|4.15|5.76|4.16|5.77|4.17|5.75|4.15|0
1658871600000|2022-07-26 21:40:00|5.78|4.18|5.81|4.21|5.82|4.22|5.78|4.18|0
1658871900000|2022-07-26 21:45:00|5.8|4.2|5.8|4.2|5.81|4.21|5.8|4.2|0
1658872200000|2022-07-26 21:50:00|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1658872500000|2022-07-26 21:55:00|5.79|4.19|5.75|4.15|5.8|4.2|5.74|4.14|0
1658872800000|2022-07-26 22:00:00|5.76|4.16|5.63|4.03|5.76|4.16|5.63|4.03|0
1658873100000|2022-07-26 22:05:00|5.6|4|5.43|3.83|5.61|4.01|5.42|3.82|0
1658873400000|2022-07-26 22:10:00|5.38|3.78|5.25|3.65|5.39|3.79|5.23|3.63|0
1658873700000|2022-07-26 22:15:00|5.26|3.66|5.32|3.72|5.32|3.72|5.25|3.65|0
1658874000000|2022-07-26 22:20:00|5.31|3.71|5.31|3.71|5.34|3.74|5.3|3.7|0
1658874300000|2022-07-26 22:25:00|5.32|3.72|5.35|3.75|5.35|3.75|5.32|3.72|0
1658874600000|2022-07-26 22:30:00|5.34|3.74|5.3|3.7|5.35|3.75|5.3|3.7|0
1658874900000|2022-07-26 22:35:00|5.31|3.71|5.41|3.81|5.41|3.81|5.3|3.7|0
1658875200000|2022-07-26 22:40:00|5.42|3.82|5.43|3.83|5.45|3.85|5.4|3.8|0
1658875500000|2022-07-26 22:45:00|5.42|3.82|5.46|3.86|5.47|3.87|5.41|3.81|0
1658875800000|2022-07-26 22:50:00|5.47|3.87|5.48|3.88|5.49|3.89|5.45|3.85|0
1658876100000|2022-07-26 22:55:00|5.47|3.87|5.44|3.84|5.48|3.88|5.44|3.84|0
1658876400000|2022-07-26 23:00:00|5.43|3.83|5.45|3.85|5.45|3.85|5.4|3.8|0
1658876700000|2022-07-26 23:05:00|5.44|3.84|5.42|3.82|5.46|3.86|5.41|3.81|0
1658877000000|2022-07-26 23:10:00|5.43|3.83|5.38|3.78|5.43|3.83|5.37|3.77|0
1658877300000|2022-07-26 23:15:00|5.37|3.77|5.39|3.79|5.4|3.8|5.37|3.77|0
1658877600000|2022-07-26 23:20:00|5.38|3.78|5.39|3.79|5.41|3.81|5.38|3.78|0
1658877900000|2022-07-26 23:25:00|5.38|3.78|5.36|3.76|5.4|3.8|5.35|3.75|0
1658878200000|2022-07-26 23:30:00|5.35|3.75|5.34|3.74|5.35|3.75|5.32|3.72|0
1658878500000|2022-07-26 23:35:00|5.33|3.73|5.3|3.7|5.34|3.74|5.29|3.69|0
1658878800000|2022-07-26 23:40:00|5.29|3.69|5.28|3.68|5.3|3.7|5.27|3.67|0
1658879100000|2022-07-26 23:45:00|5.29|3.69|5.25|3.65|5.3|3.7|5.25|3.65|0
1658879400000|2022-07-26 23:50:00|5.24|3.64|5.22|3.62|5.25|3.65|5.22|3.62|0
1658879700000|2022-07-26 23:55:00|5.23|3.63|5.27|3.67|5.27|3.67|5.23|3.63|0
1658880000000|2022-07-27 00:00:00|5.26|3.66|5.34|3.74|5.35|3.75|5.25|3.65|0
1658880300000|2022-07-27 00:05:00|5.33|3.73|5.26|3.66|5.33|3.73|5.25|3.65|0
1658880600000|2022-07-27 00:10:00|5.27|3.67|5.27|3.67|5.29|3.69|5.26|3.66|0
1658880900000|2022-07-27 00:15:00|5.26|3.66|5.23|3.63|5.26|3.66|5.22|3.62|0
1658881200000|2022-07-27 00:20:00|5.24|3.64|5.24|3.64|5.27|3.67|5.21|3.61|0
1658881500000|2022-07-27 00:25:00|5.25|3.65|5.25|3.65|5.26|3.66|5.24|3.64|0
1658881800000|2022-07-27 00:30:00|5.26|3.66|5.43|3.83|5.45|3.85|5.26|3.66|0
1658882100000|2022-07-27 00:35:00|5.44|3.84|5.44|3.84|5.45|3.85|5.43|3.83|0
1658882400000|2022-07-27 00:40:00|5.43|3.83|5.41|3.81|5.45|3.85|5.41|3.81|0
1658882700000|2022-07-27 00:45:00|5.4|3.8|5.44|3.84|5.45|3.85|5.39|3.79|0
1658883000000|2022-07-27 00:50:00|5.43|3.83|5.44|3.84|5.44|3.84|5.42|3.82|0
1658883300000|2022-07-27 00:55:00|5.43|3.83|5.43|3.83|5.43|3.83|5.41|3.81|0
1658883600000|2022-07-27 01:00:00|5.44|3.84|5.42|3.82|5.44|3.84|5.41|3.81|0
1658883900000|2022-07-27 01:05:00|5.43|3.83|5.43|3.83|5.44|3.84|5.42|3.82|0
1658884200000|2022-07-27 01:10:00|5.44|3.84|5.45|3.85|5.45|3.85|5.43|3.83|0
1658884500000|2022-07-27 01:15:00|5.46|3.86|5.49|3.89|5.5|3.9|5.45|3.85|0
1658884800000|2022-07-27 01:20:00|5.48|3.88|5.51|3.91|5.52|3.92|5.47|3.87|0
1658885100000|2022-07-27 01:25:00|5.5|3.9|5.53|3.93|5.54|3.94|5.5|3.9|0
1658885400000|2022-07-27 01:30:00|5.54|3.94|5.47|3.87|5.54|3.94|5.45|3.85|0
1658885700000|2022-07-27 01:35:00|5.48|3.88|5.49|3.89|5.5|3.9|5.46|3.86|0
1658886000000|2022-07-27 01:40:00|5.5|3.9|5.52|3.92|5.52|3.92|5.49|3.89|0
1658886300000|2022-07-27 01:45:00|5.51|3.91|5.47|3.87|5.52|3.92|5.47|3.87|0
1658886600000|2022-07-27 01:50:00|5.48|3.88|5.47|3.87|5.5|3.9|5.47|3.87|0
1658886900000|2022-07-27 01:55:00|5.48|3.88|5.48|3.88|5.49|3.89|5.46|3.86|0
1658887200000|2022-07-27 02:00:00|5.47|3.87|5.45|3.85|5.47|3.87|5.43|3.83|0
1658887500000|2022-07-27 02:05:00|5.46|3.86|5.46|3.86|5.47|3.87|5.45|3.85|0
1658887800000|2022-07-27 02:10:00|5.47|3.87|5.48|3.88|5.5|3.9|5.46|3.86|0
1658888100000|2022-07-27 02:15:00|5.49|3.89|5.48|3.88|5.5|3.9|5.48|3.88|0
1658888400000|2022-07-27 02:20:00|5.47|3.87|5.46|3.86|5.48|3.88|5.46|3.86|0
1658888700000|2022-07-27 02:25:00|5.45|3.85|5.48|3.88|5.48|3.88|5.45|3.85|0
1658889000000|2022-07-27 02:30:00|5.47|3.87|5.48|3.88|5.48|3.88|5.45|3.85|0
1658889300000|2022-07-27 02:35:00|5.47|3.87|5.47|3.87|5.48|3.88|5.46|3.86|0
1658889600000|2022-07-27 02:40:00|5.48|3.88|5.48|3.88|5.48|3.88|5.47|3.87|0
1658889900000|2022-07-27 02:45:00|5.47|3.87|5.47|3.87|5.48|3.88|5.46|3.86|0
1658890200000|2022-07-27 02:50:00|5.46|3.86|5.43|3.83|5.46|3.86|5.42|3.82|0
1658890500000|2022-07-27 02:55:00|5.44|3.84|5.43|3.83|5.44|3.84|5.42|3.82|0
1658890800000|2022-07-27 03:00:00|5.44|3.84|5.42|3.82|5.44|3.84|5.42|3.82|0
1658891100000|2022-07-27 03:05:00|5.43|3.83|5.4|3.8|5.43|3.83|5.39|3.79|0
1658891400000|2022-07-27 03:10:00|5.39|3.79|5.38|3.78|5.4|3.8|5.38|3.78|0
1658891700000|2022-07-27 03:15:00|5.37|3.77|5.39|3.79|5.4|3.8|5.37|3.77|0
1658892000000|2022-07-27 03:20:00|5.4|3.8|5.39|3.79|5.41|3.81|5.39|3.79|0
1658892300000|2022-07-27 03:25:00|5.4|3.8|5.4|3.8|5.41|3.81|5.39|3.79|0
1658892600000|2022-07-27 03:30:00|5.39|3.79|5.4|3.8|5.41|3.81|5.39|3.79|0
1658892900000|2022-07-27 03:35:00|5.39|3.79|5.41|3.81|5.41|3.81|5.39|3.79|0
1658893200000|2022-07-27 03:40:00|5.42|3.82|5.41|3.81|5.42|3.82|5.41|3.81|0
1658893500000|2022-07-27 03:45:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1658893800000|2022-07-27 03:50:00|5.42|3.82|5.41|3.81|5.42|3.82|5.41|3.81|0
1658894100000|2022-07-27 03:55:00|5.4|3.8|5.41|3.81|5.41|3.81|5.39|3.79|0
1658894400000|2022-07-27 04:00:00|5.4|3.8|5.4|3.8|5.41|3.81|5.39|3.79|0
1658894700000|2022-07-27 04:05:00|5.39|3.79|5.38|3.78|5.4|3.8|5.38|3.78|0
1658895000000|2022-07-27 04:10:00|5.37|3.77|5.37|3.77|5.38|3.78|5.37|3.77|0
1658895300000|2022-07-27 04:15:00|5.36|3.76|5.37|3.77|5.38|3.78|5.35|3.75|0
1658895600000|2022-07-27 04:20:00|5.36|3.76|5.36|3.76|5.37|3.77|5.36|3.76|0
1658895900000|2022-07-27 04:25:00|5.35|3.75|5.36|3.76|5.36|3.76|5.35|3.75|0
1658896200000|2022-07-27 04:30:00|5.37|3.77|5.37|3.77|5.38|3.78|5.36|3.76|0
1658896500000|2022-07-27 04:35:00|5.38|3.78|5.37|3.77|5.38|3.78|5.36|3.76|0
1658896800000|2022-07-27 04:40:00|5.36|3.76|5.33|3.73|5.36|3.76|5.33|3.73|0
1658897100000|2022-07-27 04:45:00|5.32|3.72|5.26|3.66|5.33|3.73|5.26|3.66|0
1658897400000|2022-07-27 04:50:00|5.25|3.65|5.25|3.65|5.27|3.67|5.23|3.63|0
1658897700000|2022-07-27 04:55:00|5.26|3.66|5.25|3.65|5.26|3.66|5.24|3.64|0
1658898000000|2022-07-27 05:00:00|5.24|3.64|5.27|3.67|5.27|3.67|5.24|3.64|0
1658898300000|2022-07-27 05:05:00|5.28|3.68|5.26|3.66|5.28|3.68|5.26|3.66|0
1658898600000|2022-07-27 05:10:00|5.27|3.67|5.31|3.71|5.33|3.73|5.26|3.66|0
1658898900000|2022-07-27 05:15:00|5.3|3.7|5.33|3.73|5.33|3.73|5.29|3.69|0
1658899200000|2022-07-27 05:20:00|5.32|3.72|5.34|3.74|5.35|3.75|5.32|3.72|0
1658899500000|2022-07-27 05:25:00|5.35|3.75|5.29|3.69|5.35|3.75|5.29|3.69|0
1658899800000|2022-07-27 05:30:00|5.3|3.7|5.29|3.69|5.31|3.71|5.26|3.66|0
1658900100000|2022-07-27 05:35:00|5.3|3.7|5.32|3.72|5.32|3.72|5.28|3.68|0
1658900400000|2022-07-27 05:40:00|5.33|3.73|5.31|3.71|5.33|3.73|5.31|3.71|0
1658900700000|2022-07-27 05:45:00|5.32|3.72|5.34|3.74|5.35|3.75|5.31|3.71|0
1658901000000|2022-07-27 05:50:00|5.33|3.73|5.37|3.77|5.37|3.77|5.33|3.73|0
1658901300000|2022-07-27 05:55:00|5.36|3.76|5.34|3.74|5.37|3.77|5.33|3.73|0
1658901600000|2022-07-27 06:00:00|5.36|3.76|5.28|3.68|5.37|3.77|5.28|3.68|0
1658901900000|2022-07-27 06:05:00|5.29|3.69|5.31|3.71|5.32|3.72|5.29|3.69|0
1658902200000|2022-07-27 06:10:00|5.3|3.7|5.31|3.71|5.32|3.72|5.29|3.69|0
1658902500000|2022-07-27 06:15:00|5.3|3.7|5.36|3.76|5.36|3.76|5.3|3.7|0
1658902800000|2022-07-27 06:20:00|5.35|3.75|5.34|3.74|5.36|3.76|5.33|3.73|0
1658903100000|2022-07-27 06:25:00|5.35|3.75|5.34|3.74|5.36|3.76|5.31|3.71|0
1658903400000|2022-07-27 06:30:00|5.35|3.75|5.34|3.74|5.36|3.76|5.31|3.71|0
1658903700000|2022-07-27 06:35:00|5.33|3.73|5.35|3.75|5.35|3.75|5.32|3.72|0
1658904000000|2022-07-27 06:40:00|5.34|3.74|5.35|3.75|5.35|3.75|5.33|3.73|0
1658904300000|2022-07-27 06:45:00|5.34|3.74|5.39|3.79|5.39|3.79|5.34|3.74|0
1658904600000|2022-07-27 06:50:00|5.4|3.8|5.36|3.76|5.41|3.81|5.36|3.76|0
1658904900000|2022-07-27 06:55:00|5.37|3.77|5.39|3.79|5.39|3.79|5.36|3.76|0
1658905200000|2022-07-27 07:00:00|5.38|3.78|5.33|3.73|5.39|3.79|5.33|3.73|0
1658905500000|2022-07-27 07:05:00|5.23|3.83|5.23|3.83|5.24|3.84|5.2|3.8|0
1658905800000|2022-07-27 07:10:00|5.24|3.84|5.24|3.84|5.24|3.84|5.19|3.79|0
1658906100000|2022-07-27 07:15:00|5.23|3.83|5.2|3.8|5.69|4.29|5.19|3.79|0
1658906400000|2022-07-27 07:20:00|5.21|3.81|5.25|3.85|5.3|3.9|5.19|3.79|0
1658906700000|2022-07-27 07:25:00|5.26|3.86|5.25|3.85|5.28|3.88|5.24|3.84|0
1658907000000|2022-07-27 07:30:00|5.24|3.84|5.28|3.88|5.28|3.88|5.23|3.83|0
1658907300000|2022-07-27 07:35:00|5.27|3.87|5.26|3.86|5.28|3.88|5.26|3.86|0
1658907600000|2022-07-27 07:40:00|5.25|3.85|5.29|3.89|5.3|3.9|5.25|3.85|0
1658907900000|2022-07-27 07:45:00|5.3|3.9|5.25|3.85|5.3|3.9|5.23|3.83|0
1658908200000|2022-07-27 07:50:00|5.28|3.88|5.34|3.94|5.35|3.95|5.28|3.88|0
1658908500000|2022-07-27 07:55:00|5.35|3.95|5.31|3.91|5.35|3.95|5.31|3.91|0
1658908800000|2022-07-27 08:00:00|5.3|3.9|5.25|3.85|5.32|3.92|5.25|3.85|0
1658909100000|2022-07-27 08:05:00|5.26|3.86|5.17|3.77|5.26|3.86|5.12|3.72|0
1658909400000|2022-07-27 08:10:00|5.16|3.76|5.17|3.77|5.18|3.78|5.14|3.74|0
1658909700000|2022-07-27 08:15:00|5.16|3.76|5.19|3.79|5.24|3.84|5.1|3.7|0
1658910000000|2022-07-27 08:20:00|5.18|3.78|5.21|3.81|5.22|3.82|5.18|3.78|0
1658910300000|2022-07-27 08:25:00|5.22|3.82|5.21|3.81|5.23|3.83|5.2|3.8|0
1658910600000|2022-07-27 08:30:00|5.2|3.8|5.17|3.77|5.2|3.8|5.15|3.75|0
1658910900000|2022-07-27 08:35:00|5.18|3.78|5.19|3.79|5.2|3.8|5.16|3.76|0
1658911200000|2022-07-27 08:40:00|5.2|3.8|5.17|3.77|5.22|3.82|5.17|3.77|0
1658911500000|2022-07-27 08:45:00|5.18|3.78|5.17|3.77|5.19|3.79|5.17|3.77|0
1658911800000|2022-07-27 08:50:00|5.18|3.78|5.17|3.77|5.19|3.79|5.14|3.74|0
1658912100000|2022-07-27 08:55:00|5.16|3.76|5.19|3.79|5.19|3.79|5.16|3.76|0
1658912400000|2022-07-27 09:00:00|5.2|3.8|5.17|3.77|5.21|3.81|5.16|3.76|0
1658912700000|2022-07-27 09:05:00|5.16|3.76|5.15|3.75|5.17|3.77|5.15|3.75|0
1658913000000|2022-07-27 09:10:00|5.16|3.76|5.2|3.8|5.2|3.8|5.15|3.75|0
1658913300000|2022-07-27 09:15:00|5.19|3.79|5.19|3.79|5.2|3.8|5.18|3.78|0
1658913600000|2022-07-27 09:20:00|5.18|3.78|5.21|3.81|5.21|3.81|5.18|3.78|0
1658913900000|2022-07-27 09:25:00|5.2|3.8|5.3|3.9|5.4|4|5.2|3.8|0
1658914200000|2022-07-27 09:30:00|5.29|3.89|5.27|3.87|5.31|3.91|5.26|3.86|0
1658914500000|2022-07-27 09:35:00|5.24|3.84|5.28|3.88|5.3|3.9|5.24|3.84|0
1658914800000|2022-07-27 09:40:00|5.27|3.87|5.28|3.88|5.3|3.9|5.26|3.86|0
1658915100000|2022-07-27 09:45:00|5.29|3.89|5.33|3.93|5.34|3.94|5.28|3.88|0
1658915400000|2022-07-27 09:50:00|5.34|3.94|5.21|3.81|5.34|3.94|5.09|3.69|0
1658915700000|2022-07-27 09:55:00|5.2|3.8|5.19|3.79|5.23|3.83|5.19|3.79|0
1658916000000|2022-07-27 10:00:00|5.2|3.8|5.23|3.83|5.25|3.85|5.2|3.8|0
1658916300000|2022-07-27 10:05:00|5.22|3.82|5.21|3.81|5.25|3.85|5.21|3.81|0
1658916600000|2022-07-27 10:10:00|5.22|3.82|5.23|3.83|5.25|3.85|5.22|3.82|0
1658916900000|2022-07-27 10:15:00|5.24|3.84|5.25|3.85|5.26|3.86|5.23|3.83|0
1658917200000|2022-07-27 10:20:00|5.26|3.86|5.27|3.87|5.28|3.88|5.24|3.84|0
1658917500000|2022-07-27 10:25:00|5.26|3.86|5.28|3.88|5.28|3.88|5.22|3.82|0
1658917800000|2022-07-27 10:30:00|5.27|3.87|5.25|3.85|5.32|3.92|5.24|3.84|0
1658918100000|2022-07-27 10:35:00|5.24|3.84|5.24|3.84|5.25|3.85|5.22|3.82|0
1658918400000|2022-07-27 10:40:00|5.23|3.83|5.23|3.83|5.24|3.84|5.21|3.81|0
1658918700000|2022-07-27 10:45:00|5.25|3.85|5.25|3.85|5.27|3.87|5.22|3.82|0
1658919000000|2022-07-27 10:50:00|5.26|3.86|5.25|3.85|5.26|3.86|5.22|3.82|0
1658919300000|2022-07-27 10:55:00|5.24|3.84|5.22|3.82|5.24|3.84|5.21|3.81|0
1658919600000|2022-07-27 11:00:00|5.23|3.83|5.28|3.88|5.28|3.88|5.22|3.82|0
1658919900000|2022-07-27 11:05:00|5.27|3.87|5.32|3.92|5.32|3.92|5.26|3.86|0
1658920200000|2022-07-27 11:10:00|5.33|3.93|5.28|3.88|5.33|3.93|5.28|3.88|0
1658920500000|2022-07-27 11:15:00|5.29|3.89|5.29|3.89|5.3|3.9|5.28|3.88|0
1658920800000|2022-07-27 11:20:00|5.28|3.88|5.27|3.87|5.29|3.89|5.26|3.86|0
1658921100000|2022-07-27 11:25:00|5.26|3.86|5.26|3.86|5.26|3.86|5.23|3.83|0
1658921400000|2022-07-27 11:30:00|5.25|3.85|5.26|3.86|5.26|3.86|5.23|3.83|0
1658921700000|2022-07-27 11:35:00|5.25|3.85|5.28|3.88|5.3|3.9|5.25|3.85|0
1658922000000|2022-07-27 11:40:00|5.27|3.87|5.25|3.85|5.28|3.88|5.24|3.84|0
1658922300000|2022-07-27 11:45:00|5.24|3.84|5.29|3.89|5.29|3.89|5.23|3.83|0
1658922600000|2022-07-27 11:50:00|5.28|3.88|5.26|3.86|5.29|3.89|5.24|3.84|0
1658922900000|2022-07-27 11:55:00|5.25|3.85|5.29|3.89|5.31|3.91|5.24|3.84|0
1658923200000|2022-07-27 12:00:00|5.27|3.87|5.27|3.87|5.3|3.9|5.26|3.86|0
1658923500000|2022-07-27 12:05:00|5.26|3.86|5.26|3.86|5.27|3.87|5.24|3.84|0
1658923800000|2022-07-27 12:10:00|5.27|3.87|5.23|3.83|5.27|3.87|5.23|3.83|0
1658924100000|2022-07-27 12:15:00|5.22|3.82|5.18|3.78|5.24|3.84|5.18|3.78|0
1658924400000|2022-07-27 12:20:00|5.19|3.79|5.22|3.82|5.22|3.82|5.17|3.77|0
1658924700000|2022-07-27 12:25:00|5.21|3.81|5.23|3.83|5.23|3.83|5.19|3.79|0
1658925000000|2022-07-27 12:30:00|5.24|3.84|5.22|3.82|5.29|3.89|5.2|3.8|0
1658925300000|2022-07-27 12:35:00|5.21|3.81|5.22|3.82|5.25|3.85|5.2|3.8|0
1658925600000|2022-07-27 12:40:00|5.24|3.84|5.21|3.81|5.27|3.87|5.21|3.81|0
1658925900000|2022-07-27 12:45:00|5.22|3.82|5.18|3.78|5.22|3.82|5.18|3.78|0
1658926200000|2022-07-27 12:50:00|5.19|3.79|5.16|3.76|5.19|3.79|5.15|3.75|0
1658926500000|2022-07-27 12:55:00|5.15|3.75|5.16|3.76|5.17|3.77|5.13|3.73|0
1658926800000|2022-07-27 13:00:00|5.17|3.77|5.17|3.77|5.18|3.78|5.14|3.74|0
1658927100000|2022-07-27 13:05:00|5.16|3.76|5.17|3.77|5.17|3.77|5.14|3.74|0
1658927400000|2022-07-27 13:10:00|5.16|3.76|5.11|3.71|5.17|3.77|5.11|3.71|0
1658927700000|2022-07-27 13:15:00|5.12|3.72|5.1|3.7|5.12|3.72|5.1|3.7|0
1658928000000|2022-07-27 13:20:00|5.11|3.71|5.13|3.73|5.19|3.79|5.09|3.69|0
1658928300000|2022-07-27 13:25:00|5.12|3.72|5.2|3.8|5.21|3.81|5.11|3.71|0
1658928600000|2022-07-27 13:30:00|5.17|3.77|5.23|3.83|5.27|3.87|5.12|3.72|0
1658928900000|2022-07-27 13:35:00|5.22|3.82|5.08|3.68|5.22|3.82|5.07|3.67|0
1658929200000|2022-07-27 13:40:00|5.06|3.66|5.01|3.61|5.09|3.69|4.98|3.58|0
1658929500000|2022-07-27 13:45:00|4.98|3.58|4.95|3.55|5.04|3.64|4.94|3.54|0
1658929800000|2022-07-27 13:50:00|4.96|3.56|4.99|3.59|5|3.6|4.95|3.55|0
1658930100000|2022-07-27 13:55:00|4.98|3.58|5|3.6|5|3.6|4.94|3.54|0
1658930400000|2022-07-27 14:00:00|4.99|3.59|4.82|3.42|5.07|3.67|4.78|3.38|0
1658930700000|2022-07-27 14:05:00|4.81|3.41|4.91|3.51|4.93|3.53|4.77|3.37|0
1658931000000|2022-07-27 14:10:00|4.9|3.5|4.9|3.5|4.96|3.56|4.79|3.39|0
1658931300000|2022-07-27 14:15:00|4.89|3.49|4.84|3.44|4.9|3.5|4.82|3.42|0
1658931600000|2022-07-27 14:20:00|4.85|3.45|4.88|3.48|4.88|3.48|4.81|3.41|0
1658931900000|2022-07-27 14:25:00|4.87|3.47|4.86|3.46|4.94|3.54|4.83|3.43|0
1658932200000|2022-07-27 14:30:00|4.85|3.45|4.82|3.42|4.86|3.46|4.77|3.37|0
1658932500000|2022-07-27 14:35:00|4.83|3.43|4.77|3.37|4.83|3.43|4.76|3.36|0
1658932800000|2022-07-27 14:40:00|4.76|3.36|4.75|3.35|4.83|3.43|4.74|3.34|0
1658933100000|2022-07-27 14:45:00|4.76|3.36|4.72|3.32|4.76|3.36|4.71|3.31|0
1658933400000|2022-07-27 14:50:00|4.71|3.31|4.68|3.28|4.75|3.35|4.68|3.28|0
1658933700000|2022-07-27 14:55:00|4.67|3.27|4.85|3.45|4.86|3.46|4.66|3.26|0
1658934000000|2022-07-27 15:00:00|4.84|3.44|4.78|3.38|4.84|3.44|4.72|3.32|0
1658934300000|2022-07-27 15:05:00|4.79|3.39|4.86|3.46|4.87|3.47|4.77|3.37|0
1658934600000|2022-07-27 15:10:00|4.85|3.45|4.84|3.44|4.86|3.46|4.82|3.42|0
1658934900000|2022-07-27 15:15:00|4.83|3.43|4.83|3.43|4.83|3.43|4.79|3.39|0
1658935200000|2022-07-27 15:20:00|4.82|3.42|4.88|3.48|4.88|3.48|4.81|3.41|0
1658935500000|2022-07-27 15:25:00|4.89|3.49|4.84|3.44|4.91|3.51|4.83|3.43|0
1658935800000|2022-07-27 15:30:00|4.83|3.43|4.81|3.41|4.83|3.43|4.76|3.36|0
1658936100000|2022-07-27 15:35:00|4.8|3.4|4.81|3.41|4.82|3.42|4.77|3.37|0
1658936400000|2022-07-27 15:40:00|4.8|3.4|4.78|3.38|4.81|3.41|4.75|3.35|0
1658936700000|2022-07-27 15:45:00|4.77|3.37|4.77|3.37|4.81|3.41|4.75|3.35|0
1658937000000|2022-07-27 15:50:00|4.76|3.36|4.77|3.37|4.78|3.38|4.72|3.32|0
1658937300000|2022-07-27 15:55:00|4.76|3.36|4.74|3.34|4.77|3.37|4.7|3.3|0
1658937600000|2022-07-27 16:00:00|4.73|3.33|4.73|3.33|4.75|3.35|4.69|3.29|0
1658937900000|2022-07-27 16:05:00|4.72|3.32|4.71|3.31|4.75|3.35|4.7|3.3|0
1658938200000|2022-07-27 16:10:00|4.72|3.32|4.71|3.31|4.75|3.35|4.71|3.31|0
1658938500000|2022-07-27 16:15:00|4.7|3.3|4.71|3.31|4.74|3.34|4.7|3.3|0
1658938800000|2022-07-27 16:20:00|4.72|3.32|4.77|3.37|4.77|3.37|4.69|3.29|0
1658939100000|2022-07-27 16:25:00|4.78|3.38|4.77|3.37|4.78|3.38|4.72|3.32|0
1658939400000|2022-07-27 16:30:00|4.76|3.36|4.79|3.39|4.81|3.41|4.75|3.35|0
1658939700000|2022-07-27 16:35:00|4.78|3.38|4.83|3.43|4.83|3.43|4.78|3.38|0
1658940000000|2022-07-27 16:40:00|4.82|3.42|4.91|3.51|4.91|3.51|4.8|3.4|0
1658940300000|2022-07-27 16:45:00|4.9|3.5|4.94|3.54|4.94|3.54|4.89|3.49|0
1658940600000|2022-07-27 16:50:00|4.93|3.53|4.91|3.51|4.94|3.54|4.89|3.49|0
1658940900000|2022-07-27 16:55:00|4.92|3.52|4.99|3.59|4.99|3.59|4.91|3.51|0
1658941200000|2022-07-27 17:00:00|4.98|3.58|4.97|3.57|5.01|3.61|4.96|3.56|0
1658941500000|2022-07-27 17:05:00|4.98|3.58|5.01|3.61|5.05|3.65|4.97|3.57|0
1658941800000|2022-07-27 17:10:00|5|3.6|4.97|3.57|5.03|3.63|4.97|3.57|0
1658942100000|2022-07-27 17:15:00|4.98|3.58|5|3.6|5|3.6|4.96|3.56|0
1658942400000|2022-07-27 17:20:00|4.99|3.59|5|3.6|5.03|3.63|4.96|3.56|0
1658942700000|2022-07-27 17:25:00|4.99|3.59|4.95|3.55|5.01|3.61|4.95|3.55|0
1658943000000|2022-07-27 17:30:00|4.94|3.54|4.93|3.53|4.98|3.58|4.89|3.49|0
1658943300000|2022-07-27 17:35:00|4.94|3.54|4.94|3.54|4.96|3.56|4.91|3.51|0
1658943600000|2022-07-27 17:40:00|4.93|3.53|4.95|3.55|4.96|3.56|4.91|3.51|0
1658943900000|2022-07-27 17:45:00|4.96|3.56|4.91|3.51|4.98|3.58|4.89|3.49|0
1658944200000|2022-07-27 17:50:00|4.92|3.52|4.9|3.5|4.95|3.55|4.9|3.5|0
1658944500000|2022-07-27 17:55:00|4.91|3.51|4.93|3.53|4.99|3.59|4.88|3.48|0
1658944800000|2022-07-27 18:00:00|4.92|3.52|4.75|3.35|4.98|3.58|4.7|3.3|0
1658945100000|2022-07-27 18:05:00|4.74|3.34|4.97|3.57|5|3.6|4.74|3.34|0
1658945400000|2022-07-27 18:10:00|4.95|3.55|4.88|3.48|4.98|3.58|4.79|3.39|0
1658945700000|2022-07-27 18:15:00|4.89|3.49|4.82|3.42|4.89|3.49|4.77|3.37|0
1658946000000|2022-07-27 18:20:00|4.81|3.41|4.89|3.49|4.89|3.49|4.78|3.38|0
1658946300000|2022-07-27 18:25:00|4.88|3.48|4.79|3.39|4.88|3.48|4.74|3.34|0
1658946600000|2022-07-27 18:30:00|4.8|3.4|4.96|3.56|5.01|3.61|4.75|3.35|0
1658946900000|2022-07-27 18:35:00|4.92|3.52|4.45|3.05|4.93|3.53|4.44|3.04|0
1658947200000|2022-07-27 18:40:00|4.4|3|4.2|2.8|4.42|3.02|4.2|2.8|0
1658947500000|2022-07-27 18:45:00|4.19|2.79|4.25|2.85|4.27|2.87|4.16|2.76|0
1658947800000|2022-07-27 18:50:00|4.23|2.83|4.38|2.98|4.61|3.21|4.07|2.67|0
1658948100000|2022-07-27 18:55:00|4.37|2.97|4.48|3.08|4.56|3.16|4.32|2.92|0
1658948400000|2022-07-27 19:00:00|4.46|3.06|4.27|2.87|4.52|3.12|4.27|2.87|0
1658948700000|2022-07-27 19:05:00|4.29|2.89|4.29|2.89|4.36|2.96|4.24|2.84|0
1658949000000|2022-07-27 19:10:00|4.3|2.9|4.31|2.91|4.35|2.95|4.25|2.85|0
1658949300000|2022-07-27 19:15:00|4.3|2.9|4.3|2.9|4.34|2.94|4.22|2.82|0
1658949600000|2022-07-27 19:20:00|4.29|2.89|4.17|2.77|4.32|2.92|4.17|2.77|0
1658949900000|2022-07-27 19:25:00|4.18|2.78|4.01|2.61|4.18|2.78|4.01|2.61|0
1658950200000|2022-07-27 19:30:00|3.99|2.59|4.01|2.61|4.07|2.67|3.99|2.59|0
1658950500000|2022-07-27 19:35:00|4|2.6|4.11|2.71|4.12|2.72|4|2.6|0
1658950800000|2022-07-27 19:40:00|4.12|2.72|4.06|2.66|4.13|2.73|4.02|2.62|0
1658951100000|2022-07-27 19:45:00|4.07|2.67|4.11|2.71|4.12|2.72|4.04|2.64|0
1658951400000|2022-07-27 19:50:00|4.12|2.72|4.16|2.76|4.24|2.84|4.11|2.71|0
1658951700000|2022-07-27 19:55:00|4.14|2.74|4.28|2.88|4.29|2.89|4.12|2.72|0
1658952000000|2022-07-27 20:00:00|4.3|2.9|4.33|2.93|4.36|2.96|4.28|2.88|0
1658952300000|2022-07-27 20:05:00|4.34|2.94|4.44|3.04|4.5|3.1|4.33|2.93|0
1658952600000|2022-07-27 20:10:00|4.45|3.05|4.47|3.07|4.49|3.09|4.44|3.04|0
1658952900000|2022-07-27 20:15:00|4.56|2.96|4.56|2.96|4.57|2.97|4.52|2.92|0
1658953200000|2022-07-27 20:20:00|4.57|2.97|4.48|2.88|4.57|2.97|4.44|2.84|0
1658953500000|2022-07-27 20:25:00|4.47|2.87|4.49|2.89|4.5|2.9|4.45|2.85|0
1658953800000|2022-07-27 20:30:00|4.5|2.9|4.48|2.88|4.5|2.9|4.48|2.88|0
1658954100000|2022-07-27 20:35:00|4.47|2.87|4.49|2.89|4.5|2.9|4.45|2.85|0
1658954400000|2022-07-27 20:40:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1658954700000|2022-07-27 20:45:00|4.48|2.88|4.48|2.88|4.49|2.89|4.48|2.88|0
1658955000000|2022-07-27 20:50:00|4.49|2.89|4.49|2.89|4.49|2.89|4.48|2.88|0
1658955300000|2022-07-27 20:55:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1658955600000|2022-07-27 21:00:00|4.5|2.9|4.49|2.89|4.5|2.9|4.49|2.89|0
1658955900000|2022-07-27 21:05:00|4.5|2.9|4.49|2.89|4.5|2.9|4.48|2.88|0
1658956200000|2022-07-27 21:10:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1658956500000|2022-07-27 21:15:00|4.49|2.89|4.48|2.88|4.49|2.89|4.47|2.87|0
1658956800000|2022-07-27 21:20:00|4.47|2.87|4.47|2.87|4.48|2.88|4.47|2.87|0
1658957100000|2022-07-27 21:25:00|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1658957400000|2022-07-27 21:30:00|4.46|2.86|4.46|2.86|4.47|2.87|4.46|2.86|0
1658957700000|2022-07-27 21:35:00|4.47|2.87|4.47|2.87|4.48|2.88|4.46|2.86|0
1658958000000|2022-07-27 21:40:00|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1658958300000|2022-07-27 21:45:00|4.48|2.88|4.48|2.88|4.48|2.88|4.47|2.87|0
1658958600000|2022-07-27 21:50:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1658958900000|2022-07-27 21:55:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1658959200000|2022-07-27 22:00:00|4.47|2.87|4.48|2.88|4.52|2.92|4.46|2.86|0
1658959500000|2022-07-27 22:05:00|4.47|2.87|4.51|2.91|4.52|2.92|4.47|2.87|0
1658959800000|2022-07-27 22:10:00|4.5|2.9|4.51|2.91|4.51|2.91|4.49|2.89|0
1658960100000|2022-07-27 22:15:00|4.5|2.9|4.49|2.89|4.51|2.91|4.49|2.89|0
1658960400000|2022-07-27 22:20:00|4.5|2.9|4.51|2.91|4.51|2.91|4.5|2.9|0
1658960700000|2022-07-27 22:25:00|4.5|2.9|4.5|2.9|4.51|2.91|4.5|2.9|0
1658961000000|2022-07-27 22:30:00|4.51|2.91|4.47|2.87|4.51|2.91|4.46|2.86|0
1658961300000|2022-07-27 22:35:00|4.48|2.88|4.48|2.88|4.5|2.9|4.48|2.88|0
1658961600000|2022-07-27 22:40:00|4.49|2.89|4.5|2.9|4.51|2.91|4.49|2.89|0
1658961900000|2022-07-27 22:45:00|4.49|2.89|4.48|2.88|4.49|2.89|4.47|2.87|0
1658962200000|2022-07-27 22:50:00|4.49|2.89|4.48|2.88|4.49|2.89|4.47|2.87|0
1658962500000|2022-07-27 22:55:00|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1658962800000|2022-07-27 23:00:00|4.47|2.87|4.47|2.87|4.48|2.88|4.46|2.86|0
1658963100000|2022-07-27 23:05:00|4.46|2.86|4.45|2.85|4.47|2.87|4.43|2.83|0
1658963400000|2022-07-27 23:10:00|4.46|2.86|4.44|2.84|4.46|2.86|4.44|2.84|0
1658963700000|2022-07-27 23:15:00|4.45|2.85|4.46|2.86|4.46|2.86|4.45|2.85|0
1658964000000|2022-07-27 23:20:00|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1658964300000|2022-07-27 23:25:00|4.47|2.87|4.46|2.86|4.47|2.87|4.45|2.85|0
1658964600000|2022-07-27 23:30:00|4.47|2.87|4.45|2.85|4.48|2.88|4.45|2.85|0
1658964900000|2022-07-27 23:35:00|4.46|2.86|4.48|2.88|4.48|2.88|4.46|2.86|0
1658965200000|2022-07-27 23:40:00|4.47|2.87|4.47|2.87|4.48|2.88|4.46|2.86|0
1658965500000|2022-07-27 23:45:00|4.48|2.88|4.44|2.84|4.49|2.89|4.44|2.84|0
1658965800000|2022-07-27 23:50:00|4.45|2.85|4.47|2.87|4.47|2.87|4.43|2.83|0
1658966100000|2022-07-27 23:55:00|4.48|2.88|4.48|2.88|4.5|2.9|4.47|2.87|0
1658966400000|2022-07-28 00:00:00|4.49|2.89|4.5|2.9|4.5|2.9|4.44|2.84|0
1658966700000|2022-07-28 00:05:00|4.49|2.89|4.51|2.91|4.52|2.92|4.47|2.87|0
1658967000000|2022-07-28 00:10:00|4.5|2.9|4.52|2.92|4.53|2.93|4.5|2.9|0
1658967300000|2022-07-28 00:15:00|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1658967600000|2022-07-28 00:20:00|4.53|2.93|4.55|2.95|4.55|2.95|4.53|2.93|0
1658967900000|2022-07-28 00:25:00|4.54|2.94|4.58|2.98|4.58|2.98|4.53|2.93|0
1658968200000|2022-07-28 00:30:00|4.57|2.97|4.54|2.94|4.58|2.98|4.54|2.94|0
1658968500000|2022-07-28 00:35:00|4.55|2.95|4.55|2.95|4.55|2.95|4.53|2.93|0
1658968800000|2022-07-28 00:40:00|4.54|2.94|4.56|2.96|4.56|2.96|4.54|2.94|0
1658969100000|2022-07-28 00:45:00|4.57|2.97|4.54|2.94|4.58|2.98|4.54|2.94|0
1658969400000|2022-07-28 00:50:00|4.55|2.95|4.54|2.94|4.55|2.95|4.52|2.92|0
1658969700000|2022-07-28 00:55:00|4.53|2.93|4.53|2.93|4.54|2.94|4.52|2.92|0
1658970000000|2022-07-28 01:00:00|4.52|2.92|4.53|2.93|4.56|2.96|4.52|2.92|0
1658970300000|2022-07-28 01:05:00|4.52|2.92|4.51|2.91|4.53|2.93|4.5|2.9|0
1658970600000|2022-07-28 01:10:00|4.52|2.92|4.52|2.92|4.52|2.92|4.5|2.9|0
1658970900000|2022-07-28 01:15:00|4.51|2.91|4.5|2.9|4.53|2.93|4.5|2.9|0
1658971200000|2022-07-28 01:20:00|4.51|2.91|4.54|2.94|4.55|2.95|4.5|2.9|0
1658971500000|2022-07-28 01:25:00|4.55|2.95|4.54|2.94|4.55|2.95|4.53|2.93|0
1658971800000|2022-07-28 01:30:00|4.53|2.93|4.49|2.89|4.54|2.94|4.48|2.88|0
1658972100000|2022-07-28 01:35:00|4.48|2.88|4.5|2.9|4.52|2.92|4.48|2.88|0
1658972400000|2022-07-28 01:40:00|4.51|2.91|4.53|2.93|4.53|2.93|4.5|2.9|0
1658972700000|2022-07-28 01:45:00|4.52|2.92|4.51|2.91|4.53|2.93|4.5|2.9|0
1658973000000|2022-07-28 01:50:00|4.5|2.9|4.5|2.9|4.51|2.91|4.49|2.89|0
1658973300000|2022-07-28 01:55:00|4.49|2.89|4.47|2.87|4.5|2.9|4.46|2.86|0
1658973600000|2022-07-28 02:00:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1658973900000|2022-07-28 02:05:00|4.49|2.89|4.49|2.89|4.49|2.89|4.47|2.87|0
1658974200000|2022-07-28 02:10:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1658974500000|2022-07-28 02:15:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1658974800000|2022-07-28 02:20:00|4.47|2.87|4.48|2.88|4.49|2.89|4.47|2.87|0
1658975100000|2022-07-28 02:25:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1658975400000|2022-07-28 02:30:00|4.47|2.87|4.45|2.85|4.48|2.88|4.45|2.85|0
1658975700000|2022-07-28 02:35:00|4.44|2.84|4.43|2.83|4.45|2.85|4.42|2.82|0
1658976000000|2022-07-28 02:40:00|4.42|2.82|4.62|3.02|4.63|3.03|4.41|2.81|0
1658976300000|2022-07-28 02:45:00|4.63|3.03|4.64|3.04|4.64|3.04|4.62|3.02|0
1658976600000|2022-07-28 02:50:00|4.63|3.03|4.64|3.04|4.65|3.05|4.63|3.03|0
1658976900000|2022-07-28 02:55:00|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1658977200000|2022-07-28 03:00:00|4.65|3.05|4.65|3.05|4.66|3.06|4.64|3.04|0
1658977500000|2022-07-28 03:05:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1658977800000|2022-07-28 03:10:00|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1658978100000|2022-07-28 03:15:00|4.65|3.05|4.67|3.07|4.67|3.07|4.65|3.05|0
1658978400000|2022-07-28 03:20:00|4.68|3.08|4.66|3.06|4.68|3.08|4.66|3.06|0
1658978700000|2022-07-28 03:25:00|4.67|3.07|4.67|3.07|4.68|3.08|4.66|3.06|0
1658979000000|2022-07-28 03:30:00|4.68|3.08|4.68|3.08|4.69|3.09|4.67|3.07|0
1658979300000|2022-07-28 03:35:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1658979600000|2022-07-28 03:40:00|4.68|3.08|4.66|3.06|4.68|3.08|4.66|3.06|0
1658979900000|2022-07-28 03:45:00|4.67|3.07|4.69|3.09|4.69|3.09|4.67|3.07|0
1658980200000|2022-07-28 03:50:00|4.68|3.08|4.71|3.11|4.72|3.12|4.68|3.08|0
1658980500000|2022-07-28 03:55:00|4.7|3.1|4.71|3.11|4.71|3.11|4.69|3.09|0
1658980800000|2022-07-28 04:00:00|4.7|3.1|4.7|3.1|4.71|3.11|4.69|3.09|0
1658981100000|2022-07-28 04:05:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1658981400000|2022-07-28 04:10:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1658981700000|2022-07-28 04:15:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1658982000000|2022-07-28 04:20:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1658982300000|2022-07-28 04:25:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1658982600000|2022-07-28 04:30:00|4.71|3.11|4.7|3.1|4.72|3.12|4.69|3.09|0
1658982900000|2022-07-28 04:35:00|4.71|3.11|4.69|3.09|4.71|3.11|4.68|3.08|0
1658983200000|2022-07-28 04:40:00|4.68|3.08|4.69|3.09|4.7|3.1|4.68|3.08|0
1658983500000|2022-07-28 04:45:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1658983800000|2022-07-28 04:50:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1658984100000|2022-07-28 04:55:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1658984400000|2022-07-28 05:00:00|4.68|3.08|4.68|3.08|4.7|3.1|4.68|3.08|0
1658984700000|2022-07-28 05:05:00|4.69|3.09|4.71|3.11|4.71|3.11|4.69|3.09|0
1658985000000|2022-07-28 05:10:00|4.7|3.1|4.72|3.12|4.72|3.12|4.7|3.1|0
1658985300000|2022-07-28 05:15:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1658985600000|2022-07-28 05:20:00|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1658985900000|2022-07-28 05:25:00|4.72|3.12|4.71|3.11|4.72|3.12|4.7|3.1|0
1658986200000|2022-07-28 05:30:00|4.7|3.1|4.68|3.08|4.71|3.11|4.68|3.08|0
1658986500000|2022-07-28 05:35:00|4.69|3.09|4.69|3.09|4.69|3.09|4.68|3.08|0
1658986800000|2022-07-28 05:40:00|4.68|3.08|4.67|3.07|4.69|3.09|4.67|3.07|0
1658987100000|2022-07-28 05:45:00|4.68|3.08|4.65|3.05|4.68|3.08|4.64|3.04|0
1658987400000|2022-07-28 05:50:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1658987700000|2022-07-28 05:55:00|4.66|3.06|4.65|3.05|4.66|3.06|4.64|3.04|0
1658988000000|2022-07-28 06:00:00|4.64|3.04|4.61|3.01|4.65|3.05|4.6|3|0
1658988300000|2022-07-28 06:05:00|4.62|3.02|4.62|3.02|4.64|3.04|4.61|3.01|0
1658988600000|2022-07-28 06:10:00|4.61|3.01|4.61|3.01|4.63|3.03|4.6|3|0
1658988900000|2022-07-28 06:15:00|4.6|3|4.59|2.99|4.61|3.01|4.58|2.98|0
1658989200000|2022-07-28 06:20:00|4.6|3|4.58|2.98|4.61|3.01|4.56|2.96|0
1658989500000|2022-07-28 06:25:00|4.59|2.99|4.6|3|4.61|3.01|4.59|2.99|0
1658989800000|2022-07-28 06:30:00|4.61|3.01|4.61|3.01|4.61|3.01|4.58|2.98|0
1658990100000|2022-07-28 06:35:00|4.62|3.02|4.57|2.97|4.62|3.02|4.57|2.97|0
1658990400000|2022-07-28 06:40:00|4.58|2.98|4.59|2.99|4.59|2.99|4.57|2.97|0
1658990700000|2022-07-28 06:45:00|4.6|3|4.61|3.01|4.62|3.02|4.6|3|0
1658991000000|2022-07-28 06:50:00|4.62|3.02|4.63|3.03|4.64|3.04|4.61|3.01|0
1658991300000|2022-07-28 06:55:00|4.64|3.04|4.62|3.02|4.64|3.04|4.61|3.01|0
1658991600000|2022-07-28 07:00:00|4.63|3.03|4.66|3.06|4.69|3.09|4.62|3.02|0
1658991900000|2022-07-28 07:05:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1658992200000|2022-07-28 07:10:00|4.54|3.14|4.51|3.11|4.55|3.15|4.5|3.1|0
1658992500000|2022-07-28 07:15:00|4.5|3.1|4.48|3.08|4.54|3.14|4.48|3.08|0
1658992800000|2022-07-28 07:20:00|4.49|3.09|4.53|3.13|4.53|3.13|4.45|3.05|0
1658993100000|2022-07-28 07:25:00|4.52|3.12|4.54|3.14|4.54|3.14|4.5|3.1|0
1658993400000|2022-07-28 07:30:00|4.55|3.15|4.56|3.16|4.6|3.2|4.54|3.14|0
1658993700000|2022-07-28 07:35:00|4.55|3.15|4.58|3.18|4.58|3.18|4.53|3.13|0
1658994000000|2022-07-28 07:40:00|4.57|3.17|4.56|3.16|4.57|3.17|4.52|3.12|0
1658994300000|2022-07-28 07:45:00|4.55|3.15|4.55|3.15|4.56|3.16|4.53|3.13|0
1658994600000|2022-07-28 07:50:00|4.54|3.14|4.54|3.14|4.56|3.16|4.54|3.14|0
1658994900000|2022-07-28 07:55:00|4.55|3.15|4.56|3.16|4.58|3.18|4.54|3.14|0
1658995200000|2022-07-28 08:00:00|4.57|3.17|4.57|3.17|4.6|3.2|4.54|3.14|0
1658995500000|2022-07-28 08:05:00|4.58|3.18|4.48|3.08|4.63|3.23|4.37|2.97|0
1658995800000|2022-07-28 08:10:00|4.47|3.07|4.44|3.04|4.48|3.08|4.43|3.03|0
1658996100000|2022-07-28 08:15:00|4.45|3.05|4.44|3.04|4.46|3.06|4.41|3.01|0
1658996400000|2022-07-28 08:20:00|4.43|3.03|4.43|3.03|4.45|3.05|4.43|3.03|0
1658996700000|2022-07-28 08:25:00|4.44|3.04|4.47|3.07|4.47|3.07|4.43|3.03|0
1658997000000|2022-07-28 08:30:00|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1658997300000|2022-07-28 08:35:00|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1658997600000|2022-07-28 08:40:00|4.51|3.11|4.48|3.08|4.51|3.11|4.47|3.07|0
1658997900000|2022-07-28 08:45:00|4.47|3.07|4.48|3.08|4.49|3.09|4.46|3.06|0
1658998200000|2022-07-28 08:50:00|4.49|3.09|4.53|3.13|4.54|3.14|4.47|3.07|0
1658998500000|2022-07-28 08:55:00|4.52|3.12|4.53|3.13|4.54|3.14|4.51|3.11|0
1658998800000|2022-07-28 09:00:00|4.52|3.12|4.51|3.11|4.53|3.13|4.5|3.1|0
1658999100000|2022-07-28 09:05:00|4.52|3.12|4.56|3.16|4.56|3.16|4.51|3.11|0
1658999400000|2022-07-28 09:10:00|4.55|3.15|4.58|3.18|4.59|3.19|4.54|3.14|0
1658999700000|2022-07-28 09:15:00|4.59|3.19|4.56|3.16|4.59|3.19|4.56|3.16|0
1659000000000|2022-07-28 09:20:00|4.57|3.17|4.59|3.19|4.6|3.2|4.56|3.16|0
1659000300000|2022-07-28 09:25:00|4.58|3.18|4.57|3.17|4.59|3.19|4.55|3.15|0
1659000600000|2022-07-28 09:30:00|4.56|3.16|4.56|3.16|4.58|3.18|4.55|3.15|0
1659000900000|2022-07-28 09:35:00|4.55|3.15|4.5|3.1|4.56|3.16|4.5|3.1|0
1659001200000|2022-07-28 09:40:00|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1659001500000|2022-07-28 09:45:00|4.48|3.08|4.49|3.09|4.49|3.09|4.45|3.05|0
1659001800000|2022-07-28 09:50:00|4.48|3.08|4.5|3.1|4.51|3.11|4.47|3.07|0
1659002100000|2022-07-28 09:55:00|4.49|3.09|4.46|3.06|4.49|3.09|4.45|3.05|0
1659002400000|2022-07-28 10:00:00|4.45|3.05|4.45|3.05|4.47|3.07|4.43|3.03|0
1659002700000|2022-07-28 10:05:00|4.46|3.06|4.46|3.06|4.46|3.06|4.44|3.04|0
1659003000000|2022-07-28 10:10:00|4.47|3.07|4.49|3.09|4.49|3.09|4.46|3.06|0
1659003300000|2022-07-28 10:15:00|4.48|3.08|4.46|3.06|4.48|3.08|4.45|3.05|0
1659003600000|2022-07-28 10:20:00|4.47|3.07|4.45|3.05|4.48|3.08|4.45|3.05|0
1659003900000|2022-07-28 10:25:00|4.46|3.06|4.42|3.02|4.47|3.07|4.42|3.02|0
1659004200000|2022-07-28 10:30:00|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1659004500000|2022-07-28 10:35:00|4.44|3.04|4.4|3|4.45|3.05|4.4|3|0
1659004800000|2022-07-28 10:40:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1659005100000|2022-07-28 10:45:00|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1659005400000|2022-07-28 10:50:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1659005700000|2022-07-28 10:55:00|4.42|3.02|4.43|3.03|4.47|3.07|4.42|3.02|0
1659006000000|2022-07-28 11:00:00|4.42|3.02|4.39|2.99|4.42|3.02|4.39|2.99|0
1659006300000|2022-07-28 11:05:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1659006600000|2022-07-28 11:10:00|4.39|2.99|4.38|2.98|4.41|3.01|4.37|2.97|0
1659006900000|2022-07-28 11:15:00|4.39|2.99|4.37|2.97|4.39|2.99|4.36|2.96|0
1659007200000|2022-07-28 11:20:00|4.38|2.98|4.38|2.98|4.4|3|4.37|2.97|0
1659007500000|2022-07-28 11:25:00|4.39|2.99|4.39|2.99|4.4|3|4.36|2.96|0
1659007800000|2022-07-28 11:30:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1659008100000|2022-07-28 11:35:00|4.4|3|4.4|3|4.4|3|4.38|2.98|0
1659008400000|2022-07-28 11:40:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1659008700000|2022-07-28 11:45:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1659009000000|2022-07-28 11:50:00|4.4|3|4.4|3|4.42|3.02|4.4|3|0
1659009300000|2022-07-28 11:55:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1659009600000|2022-07-28 12:00:00|4.42|3.02|4.38|2.98|4.44|3.04|4.36|2.96|0
1659009900000|2022-07-28 12:05:00|4.39|2.99|4.39|2.99|4.4|3|4.37|2.97|0
1659010200000|2022-07-28 12:10:00|4.38|2.98|4.37|2.97|4.39|2.99|4.37|2.97|0
1659010500000|2022-07-28 12:15:00|4.38|2.98|4.38|2.98|4.4|3|4.37|2.97|0
1659010800000|2022-07-28 12:20:00|4.37|2.97|4.36|2.96|4.39|2.99|4.34|2.94|0
1659011100000|2022-07-28 12:25:00|4.37|2.97|4.35|2.95|4.37|2.97|4.34|2.94|0
1659011400000|2022-07-28 12:30:00|4.34|2.94|4.32|2.92|4.52|3.12|4.28|2.88|0
1659011700000|2022-07-28 12:35:00|4.31|2.91|4.27|2.87|4.4|3|4.16|2.76|0
1659012000000|2022-07-28 12:40:00|4.26|2.86|4.12|2.72|4.26|2.86|4.11|2.71|0
1659012300000|2022-07-28 12:45:00|4.13|2.73|4.06|2.66|4.14|2.74|4|2.6|0
1659012600000|2022-07-28 12:50:00|4.05|2.65|4.05|2.65|4.2|2.8|4.01|2.61|0
1659012900000|2022-07-28 12:55:00|4.06|2.66|4.13|2.73|4.16|2.76|4.06|2.66|0
1659013200000|2022-07-28 13:00:00|4.14|2.74|4.16|2.76|4.19|2.79|4.12|2.72|0
1659013500000|2022-07-28 13:05:00|4.15|2.75|4.14|2.74|4.18|2.78|4.12|2.72|0
1659013800000|2022-07-28 13:10:00|4.15|2.75|4.08|2.68|4.15|2.75|4.07|2.67|0
1659014100000|2022-07-28 13:15:00|4.09|2.69|4.02|2.62|4.09|2.69|4.02|2.62|0
1659014400000|2022-07-28 13:20:00|4.03|2.63|4.01|2.61|4.04|2.64|4|2.6|0
1659014700000|2022-07-28 13:25:00|4.02|2.62|3.97|2.57|4.04|2.64|3.94|2.54|0
1659015000000|2022-07-28 13:30:00|3.96|2.56|4.04|2.64|4.04|2.64|3.83|2.43|0
1659015300000|2022-07-28 13:35:00|4.03|2.63|4.08|2.68|4.09|2.69|3.96|2.56|0
1659015600000|2022-07-28 13:40:00|4.09|2.69|4.33|2.93|4.33|2.93|4.06|2.66|0
1659015900000|2022-07-28 13:45:00|4.32|2.92|4.29|2.89|4.52|3.12|4.13|2.73|0
1659016200000|2022-07-28 13:50:00|4.28|2.88|4.47|3.07|4.54|3.14|4.27|2.87|0
1659016500000|2022-07-28 13:55:00|4.48|3.08|4.37|2.97|4.49|3.09|4.34|2.94|0
1659016800000|2022-07-28 14:00:00|4.36|2.96|4.29|2.89|4.36|2.96|4.25|2.85|0
1659017100000|2022-07-28 14:05:00|4.32|2.92|4.44|3.04|4.51|3.11|4.28|2.88|0
1659017400000|2022-07-28 14:10:00|4.43|3.03|4.49|3.09|4.52|3.12|4.33|2.93|0
1659017700000|2022-07-28 14:15:00|4.48|3.08|4.39|2.99|4.5|3.1|4.31|2.91|0
1659018000000|2022-07-28 14:20:00|4.38|2.98|4.44|3.04|4.53|3.13|4.37|2.97|0
1659018300000|2022-07-28 14:25:00|4.45|3.05|4.43|3.03|4.54|3.14|4.39|2.99|0
1659018600000|2022-07-28 14:30:00|4.44|3.04|4.36|2.96|4.44|3.04|4.33|2.93|0
1659018900000|2022-07-28 14:35:00|4.35|2.95|4.35|2.95|4.36|2.96|4.17|2.77|0
1659019200000|2022-07-28 14:40:00|4.36|2.96|4.2|2.8|4.36|2.96|4.2|2.8|0
1659019500000|2022-07-28 14:45:00|4.19|2.79|4.01|2.61|4.21|2.81|4|2.6|0
1659019800000|2022-07-28 14:50:00|4.02|2.62|4.08|2.68|4.19|2.79|3.98|2.58|0
1659020100000|2022-07-28 14:55:00|4.07|2.67|3.98|2.58|4.1|2.7|3.97|2.57|0
1659020400000|2022-07-28 15:00:00|3.97|2.57|3.93|2.53|4.01|2.61|3.88|2.48|0
1659020700000|2022-07-28 15:05:00|3.92|2.52|3.91|2.51|3.93|2.53|3.86|2.46|0
1659021000000|2022-07-28 15:10:00|3.9|2.5|3.84|2.44|3.94|2.54|3.84|2.44|0
1659021300000|2022-07-28 15:15:00|3.83|2.43|3.84|2.44|3.88|2.48|3.81|2.41|0
1659021600000|2022-07-28 15:20:00|3.85|2.45|3.67|2.27|3.87|2.47|3.65|2.25|0
1659021900000|2022-07-28 15:25:00|3.66|2.26|3.76|2.36|3.91|2.51|3.62|2.22|0
1659022200000|2022-07-28 15:30:00|3.75|2.35|3.75|2.35|3.85|2.45|3.74|2.34|0
1659022500000|2022-07-28 15:35:00|3.74|2.34|3.73|2.33|3.78|2.38|3.71|2.31|0
1659022800000|2022-07-28 15:40:00|3.72|2.32|3.64|2.24|3.75|2.35|3.64|2.24|0
1659023100000|2022-07-28 15:45:00|3.63|2.23|3.65|2.25|3.69|2.29|3.62|2.22|0
1659023400000|2022-07-28 15:50:00|3.64|2.24|3.7|2.3|3.71|2.31|3.63|2.23|0
1659023700000|2022-07-28 15:55:00|3.71|2.31|3.78|2.38|3.78|2.38|3.7|2.3|0
1659024000000|2022-07-28 16:00:00|3.77|2.37|3.74|2.34|3.78|2.38|3.73|2.33|0
1659024300000|2022-07-28 16:05:00|3.73|2.33|3.77|2.37|3.78|2.38|3.73|2.33|0
1659024600000|2022-07-28 16:10:00|3.76|2.36|3.73|2.33|3.77|2.37|3.7|2.3|0
1659024900000|2022-07-28 16:15:00|3.72|2.32|3.74|2.34|3.77|2.37|3.72|2.32|0
1659025200000|2022-07-28 16:20:00|3.76|2.36|3.65|2.25|3.76|2.36|3.65|2.25|0
1659025500000|2022-07-28 16:25:00|3.66|2.26|3.69|2.29|3.7|2.3|3.63|2.23|0
1659025800000|2022-07-28 16:30:00|3.7|2.3|3.72|2.32|3.77|2.37|3.68|2.28|0
1659026100000|2022-07-28 16:35:00|3.73|2.33|3.7|2.3|3.75|2.35|3.69|2.29|0
1659026400000|2022-07-28 16:40:00|3.71|2.31|3.71|2.31|3.74|2.34|3.7|2.3|0
1659026700000|2022-07-28 16:45:00|3.7|2.3|3.72|2.32|3.72|2.32|3.67|2.27|0
1659027000000|2022-07-28 16:50:00|3.71|2.31|3.61|2.21|3.74|2.34|3.61|2.21|0
1659027300000|2022-07-28 16:55:00|3.62|2.22|3.65|2.25|3.65|2.25|3.6|2.2|0
1659027600000|2022-07-28 17:00:00|3.64|2.24|3.68|2.28|3.72|2.32|3.64|2.24|0
1659027900000|2022-07-28 17:05:00|3.67|2.27|3.64|2.24|3.71|2.31|3.64|2.24|0
1659028200000|2022-07-28 17:10:00|3.63|2.23|3.59|2.19|3.65|2.25|3.58|2.18|0
1659028500000|2022-07-28 17:15:00|3.58|2.18|3.59|2.19|3.63|2.23|3.58|2.18|0
1659028800000|2022-07-28 17:20:00|3.58|2.18|3.55|2.15|3.6|2.2|3.52|2.12|0
1659029100000|2022-07-28 17:25:00|3.54|2.14|3.52|2.12|3.56|2.16|3.51|2.11|0
1659029400000|2022-07-28 17:30:00|3.51|2.11|3.47|2.07|3.52|2.12|3.47|2.07|0
1659029700000|2022-07-28 17:35:00|3.46|2.06|3.5|2.1|3.59|2.19|3.42|2.02|0
1659030000000|2022-07-28 17:40:00|3.49|2.09|3.46|2.06|3.49|2.09|3.43|2.03|0
1659030300000|2022-07-28 17:45:00|3.47|2.07|3.44|2.04|3.48|2.08|3.43|2.03|0
1659030600000|2022-07-28 17:50:00|3.43|2.03|3.44|2.04|3.47|2.07|3.43|2.03|0
1659030900000|2022-07-28 17:55:00|3.43|2.03|3.41|2.01|3.44|2.04|3.39|1.99|0
1659031200000|2022-07-28 18:00:00|3.42|2.02|3.46|2.06|3.47|2.07|3.42|2.02|0
1659031500000|2022-07-28 18:05:00|3.47|2.07|3.5|2.1|3.52|2.12|3.47|2.07|0
1659031800000|2022-07-28 18:10:00|3.49|2.09|3.49|2.09|3.52|2.12|3.47|2.07|0
1659032100000|2022-07-28 18:15:00|3.5|2.1|3.46|2.06|3.5|2.1|3.44|2.04|0
1659032400000|2022-07-28 18:20:00|3.47|2.07|3.46|2.06|3.49|2.09|3.46|2.06|0
1659032700000|2022-07-28 18:25:00|3.47|2.07|3.46|2.06|3.47|2.07|3.45|2.05|0
1659033000000|2022-07-28 18:30:00|3.45|2.05|3.46|2.06|3.49|2.09|3.44|2.04|0
1659033300000|2022-07-28 18:35:00|3.45|2.05|3.44|2.04|3.47|2.07|3.44|2.04|0
1659033600000|2022-07-28 18:40:00|3.43|2.03|3.43|2.03|3.44|2.04|3.42|2.02|0
1659033900000|2022-07-28 18:45:00|3.42|2.02|3.42|2.02|3.44|2.04|3.42|2.02|0
1659034200000|2022-07-28 18:50:00|3.43|2.03|3.4|2|3.45|2.05|3.4|2|0
1659034500000|2022-07-28 18:55:00|3.39|1.99|3.41|2.01|3.43|2.03|3.39|1.99|0
1659034800000|2022-07-28 19:00:00|3.4|2|3.37|1.97|3.42|2.02|3.36|1.96|0
1659035100000|2022-07-28 19:05:00|3.36|1.96|3.39|1.99|3.43|2.03|3.33|1.93|0
1659035400000|2022-07-28 19:10:00|3.38|1.98|3.4|2|3.44|2.04|3.38|1.98|0
1659035700000|2022-07-28 19:15:00|3.41|2.01|3.41|2.01|3.45|2.05|3.39|1.99|0
1659036000000|2022-07-28 19:20:00|3.4|2|3.38|1.98|3.4|2|3.37|1.97|0
1659036300000|2022-07-28 19:25:00|3.37|1.97|3.37|1.97|3.4|2|3.36|1.96|0
1659036600000|2022-07-28 19:30:00|3.38|1.98|3.49|2.09|3.49|2.09|3.38|1.98|0
1659036900000|2022-07-28 19:35:00|3.48|2.08|3.53|2.13|3.56|2.16|3.48|2.08|0
1659037200000|2022-07-28 19:40:00|3.54|2.14|3.55|2.15|3.58|2.18|3.54|2.14|0
1659037500000|2022-07-28 19:45:00|3.56|2.16|3.51|2.11|3.58|2.18|3.51|2.11|0
1659037800000|2022-07-28 19:50:00|3.49|2.09|3.42|2.02|3.53|2.13|3.4|2|0
1659038100000|2022-07-28 19:55:00|3.43|2.03|3.42|2.02|3.46|2.06|3.39|1.99|0
1659038400000|2022-07-28 20:00:00|3.43|2.03|3.4|2|3.44|2.04|3.25|1.85|0
1659038700000|2022-07-28 20:05:00|3.39|1.99|3.41|2.01|3.42|2.02|3.35|1.95|0
1659039000000|2022-07-28 20:10:00|3.42|2.02|3.43|2.03|3.44|2.04|3.39|1.99|0
1659039300000|2022-07-28 20:15:00|3.52|1.92|3.49|1.89|3.53|1.93|3.48|1.88|0
1659039600000|2022-07-28 20:20:00|3.5|1.9|3.51|1.91|3.51|1.91|3.48|1.88|0
1659039900000|2022-07-28 20:25:00|3.52|1.92|3.47|1.87|3.52|1.92|3.47|1.87|0
1659040200000|2022-07-28 20:30:00|3.55|1.95|3.32|1.72|3.55|1.95|3.3|1.7|0
1659040500000|2022-07-28 20:35:00|3.31|1.71|3.22|1.62|3.32|1.72|3.17|1.57|0
1659040800000|2022-07-28 20:40:00|3.23|1.63|3.21|1.61|3.23|1.63|3.2|1.6|0
1659041100000|2022-07-28 20:45:00|3.22|1.62|3.19|1.59|3.23|1.63|3.18|1.58|0
1659041400000|2022-07-28 20:50:00|3.2|1.6|3.21|1.61|3.22|1.62|3.19|1.59|0
1659041700000|2022-07-28 20:55:00|3.2|1.6|3.23|1.63|3.23|1.63|3.2|1.6|0
1659042000000|2022-07-28 21:00:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1659042300000|2022-07-28 21:05:00|3.22|1.62|3.22|1.62|3.23|1.63|3.21|1.61|0
1659042600000|2022-07-28 21:10:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1659042900000|2022-07-28 21:15:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1659043200000|2022-07-28 21:20:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1659043500000|2022-07-28 21:25:00|3.24|1.64|3.25|1.65|3.25|1.65|3.23|1.63|0
1659043800000|2022-07-28 21:30:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1659044100000|2022-07-28 21:35:00|3.24|1.64|3.24|1.64|3.24|1.64|3.24|1.64|0
1659044400000|2022-07-28 21:40:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1659044700000|2022-07-28 21:45:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1659045000000|2022-07-28 21:50:00|3.22|1.62|3.22|1.62|3.23|1.63|3.22|1.62|0
1659045300000|2022-07-28 21:55:00|3.21|1.61|3.21|1.61|3.21|1.61|3.21|1.61|0
1659045600000|2022-07-28 22:00:00|3.24|1.64|3.32|1.72|3.34|1.74|3.24|1.64|0
1659045900000|2022-07-28 22:05:00|3.31|1.71|3.29|1.69|3.31|1.71|3.28|1.68|0
1659046200000|2022-07-28 22:10:00|3.28|1.68|3.27|1.67|3.3|1.7|3.27|1.67|0
1659046500000|2022-07-28 22:15:00|3.28|1.68|3.3|1.7|3.3|1.7|3.28|1.68|0
1659046800000|2022-07-28 22:20:00|3.31|1.71|3.32|1.72|3.33|1.73|3.31|1.71|0
1659047100000|2022-07-28 22:25:00|3.31|1.71|3.3|1.7|3.32|1.72|3.3|1.7|0
1659047400000|2022-07-28 22:30:00|3.29|1.69|3.31|1.71|3.31|1.71|3.29|1.69|0
1659047700000|2022-07-28 22:35:00|3.3|1.7|3.31|1.71|3.32|1.72|3.3|1.7|0
1659048000000|2022-07-28 22:40:00|3.32|1.72|3.3|1.7|3.32|1.72|3.3|1.7|0
1659048300000|2022-07-28 22:45:00|3.31|1.71|3.33|1.73|3.33|1.73|3.31|1.71|0
1659048600000|2022-07-28 22:50:00|3.34|1.74|3.35|1.75|3.36|1.76|3.33|1.73|0
1659048900000|2022-07-28 22:55:00|3.36|1.76|3.34|1.74|3.36|1.76|3.33|1.73|0
1659049200000|2022-07-28 23:00:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1659049500000|2022-07-28 23:05:00|3.36|1.76|3.36|1.76|3.37|1.77|3.35|1.75|0
1659049800000|2022-07-28 23:10:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1659050100000|2022-07-28 23:15:00|3.35|1.75|3.36|1.76|3.37|1.77|3.35|1.75|0
1659050400000|2022-07-28 23:20:00|3.35|1.75|3.36|1.76|3.37|1.77|3.34|1.74|0
1659050700000|2022-07-28 23:25:00|3.35|1.75|3.32|1.72|3.36|1.76|3.32|1.72|0
1659051000000|2022-07-28 23:30:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1659051300000|2022-07-28 23:35:00|3.34|1.74|3.33|1.73|3.34|1.74|3.32|1.72|0
1659051600000|2022-07-28 23:40:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1659051900000|2022-07-28 23:45:00|3.33|1.73|3.31|1.71|3.33|1.73|3.31|1.71|0
1659052200000|2022-07-28 23:50:00|3.32|1.72|3.31|1.71|3.32|1.72|3.3|1.7|0
1659052500000|2022-07-28 23:55:00|3.3|1.7|3.32|1.72|3.32|1.72|3.3|1.7|0
1658966400000|2022-07-28 00:00:00|4.49|2.89|4.5|2.9|4.5|2.9|4.44|2.84|0
1658966700000|2022-07-28 00:05:00|4.49|2.89|4.51|2.91|4.52|2.92|4.47|2.87|0
1658967000000|2022-07-28 00:10:00|4.5|2.9|4.52|2.92|4.53|2.93|4.5|2.9|0
1658967300000|2022-07-28 00:15:00|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1658967600000|2022-07-28 00:20:00|4.53|2.93|4.55|2.95|4.55|2.95|4.53|2.93|0
1658967900000|2022-07-28 00:25:00|4.54|2.94|4.58|2.98|4.58|2.98|4.53|2.93|0
1658968200000|2022-07-28 00:30:00|4.57|2.97|4.54|2.94|4.58|2.98|4.54|2.94|0
1658968500000|2022-07-28 00:35:00|4.55|2.95|4.55|2.95|4.55|2.95|4.53|2.93|0
1658968800000|2022-07-28 00:40:00|4.54|2.94|4.56|2.96|4.56|2.96|4.54|2.94|0
1658969100000|2022-07-28 00:45:00|4.57|2.97|4.54|2.94|4.58|2.98|4.54|2.94|0
1658969400000|2022-07-28 00:50:00|4.55|2.95|4.54|2.94|4.55|2.95|4.52|2.92|0
1658969700000|2022-07-28 00:55:00|4.53|2.93|4.53|2.93|4.54|2.94|4.52|2.92|0
1658970000000|2022-07-28 01:00:00|4.52|2.92|4.53|2.93|4.56|2.96|4.52|2.92|0
1658970300000|2022-07-28 01:05:00|4.52|2.92|4.51|2.91|4.53|2.93|4.5|2.9|0
1658970600000|2022-07-28 01:10:00|4.52|2.92|4.52|2.92|4.52|2.92|4.5|2.9|0
1658970900000|2022-07-28 01:15:00|4.51|2.91|4.5|2.9|4.53|2.93|4.5|2.9|0
1658971200000|2022-07-28 01:20:00|4.51|2.91|4.54|2.94|4.55|2.95|4.5|2.9|0
1658971500000|2022-07-28 01:25:00|4.55|2.95|4.54|2.94|4.55|2.95|4.53|2.93|0
1658971800000|2022-07-28 01:30:00|4.53|2.93|4.49|2.89|4.54|2.94|4.48|2.88|0
1658972100000|2022-07-28 01:35:00|4.48|2.88|4.5|2.9|4.52|2.92|4.48|2.88|0
1658972400000|2022-07-28 01:40:00|4.51|2.91|4.53|2.93|4.53|2.93|4.5|2.9|0
1658972700000|2022-07-28 01:45:00|4.52|2.92|4.51|2.91|4.53|2.93|4.5|2.9|0
1658973000000|2022-07-28 01:50:00|4.5|2.9|4.5|2.9|4.51|2.91|4.49|2.89|0
1658973300000|2022-07-28 01:55:00|4.49|2.89|4.47|2.87|4.5|2.9|4.46|2.86|0
1658973600000|2022-07-28 02:00:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1658973900000|2022-07-28 02:05:00|4.49|2.89|4.49|2.89|4.49|2.89|4.47|2.87|0
1658974200000|2022-07-28 02:10:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1658974500000|2022-07-28 02:15:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1658974800000|2022-07-28 02:20:00|4.47|2.87|4.48|2.88|4.49|2.89|4.47|2.87|0
1658975100000|2022-07-28 02:25:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1658975400000|2022-07-28 02:30:00|4.47|2.87|4.45|2.85|4.48|2.88|4.45|2.85|0
1658975700000|2022-07-28 02:35:00|4.44|2.84|4.43|2.83|4.45|2.85|4.42|2.82|0
1658976000000|2022-07-28 02:40:00|4.42|2.82|4.62|3.02|4.63|3.03|4.41|2.81|0
1658976300000|2022-07-28 02:45:00|4.63|3.03|4.64|3.04|4.64|3.04|4.62|3.02|0
1658976600000|2022-07-28 02:50:00|4.63|3.03|4.64|3.04|4.65|3.05|4.63|3.03|0
1658976900000|2022-07-28 02:55:00|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1658977200000|2022-07-28 03:00:00|4.65|3.05|4.65|3.05|4.66|3.06|4.64|3.04|0
1658977500000|2022-07-28 03:05:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1658977800000|2022-07-28 03:10:00|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1658978100000|2022-07-28 03:15:00|4.65|3.05|4.67|3.07|4.67|3.07|4.65|3.05|0
1658978400000|2022-07-28 03:20:00|4.68|3.08|4.66|3.06|4.68|3.08|4.66|3.06|0
1658978700000|2022-07-28 03:25:00|4.67|3.07|4.67|3.07|4.68|3.08|4.66|3.06|0
1658979000000|2022-07-28 03:30:00|4.68|3.08|4.68|3.08|4.69|3.09|4.67|3.07|0
1658979300000|2022-07-28 03:35:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1658979600000|2022-07-28 03:40:00|4.68|3.08|4.66|3.06|4.68|3.08|4.66|3.06|0
1658979900000|2022-07-28 03:45:00|4.67|3.07|4.69|3.09|4.69|3.09|4.67|3.07|0
1658980200000|2022-07-28 03:50:00|4.68|3.08|4.71|3.11|4.72|3.12|4.68|3.08|0
1658980500000|2022-07-28 03:55:00|4.7|3.1|4.71|3.11|4.71|3.11|4.69|3.09|0
1658980800000|2022-07-28 04:00:00|4.7|3.1|4.7|3.1|4.71|3.11|4.69|3.09|0
1658981100000|2022-07-28 04:05:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1658981400000|2022-07-28 04:10:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1658981700000|2022-07-28 04:15:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1658982000000|2022-07-28 04:20:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1658982300000|2022-07-28 04:25:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1658982600000|2022-07-28 04:30:00|4.71|3.11|4.7|3.1|4.72|3.12|4.69|3.09|0
1658982900000|2022-07-28 04:35:00|4.71|3.11|4.69|3.09|4.71|3.11|4.68|3.08|0
1658983200000|2022-07-28 04:40:00|4.68|3.08|4.69|3.09|4.7|3.1|4.68|3.08|0
1658983500000|2022-07-28 04:45:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1658983800000|2022-07-28 04:50:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1658984100000|2022-07-28 04:55:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1658984400000|2022-07-28 05:00:00|4.68|3.08|4.68|3.08|4.7|3.1|4.68|3.08|0
1658984700000|2022-07-28 05:05:00|4.69|3.09|4.71|3.11|4.71|3.11|4.69|3.09|0
1658985000000|2022-07-28 05:10:00|4.7|3.1|4.72|3.12|4.72|3.12|4.7|3.1|0
1658985300000|2022-07-28 05:15:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1658985600000|2022-07-28 05:20:00|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1658985900000|2022-07-28 05:25:00|4.72|3.12|4.71|3.11|4.72|3.12|4.7|3.1|0
1658986200000|2022-07-28 05:30:00|4.7|3.1|4.68|3.08|4.71|3.11|4.68|3.08|0
1658986500000|2022-07-28 05:35:00|4.69|3.09|4.69|3.09|4.69|3.09|4.68|3.08|0
1658986800000|2022-07-28 05:40:00|4.68|3.08|4.67|3.07|4.69|3.09|4.67|3.07|0
1658987100000|2022-07-28 05:45:00|4.68|3.08|4.65|3.05|4.68|3.08|4.64|3.04|0
1658987400000|2022-07-28 05:50:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1658987700000|2022-07-28 05:55:00|4.66|3.06|4.65|3.05|4.66|3.06|4.64|3.04|0
1658988000000|2022-07-28 06:00:00|4.64|3.04|4.61|3.01|4.65|3.05|4.6|3|0
1658988300000|2022-07-28 06:05:00|4.62|3.02|4.62|3.02|4.64|3.04|4.61|3.01|0
1658988600000|2022-07-28 06:10:00|4.61|3.01|4.61|3.01|4.63|3.03|4.6|3|0
1658988900000|2022-07-28 06:15:00|4.6|3|4.59|2.99|4.61|3.01|4.58|2.98|0
1658989200000|2022-07-28 06:20:00|4.6|3|4.58|2.98|4.61|3.01|4.56|2.96|0
1658989500000|2022-07-28 06:25:00|4.59|2.99|4.6|3|4.61|3.01|4.59|2.99|0
1658989800000|2022-07-28 06:30:00|4.61|3.01|4.61|3.01|4.61|3.01|4.58|2.98|0
1658990100000|2022-07-28 06:35:00|4.62|3.02|4.57|2.97|4.62|3.02|4.57|2.97|0
1658990400000|2022-07-28 06:40:00|4.58|2.98|4.59|2.99|4.59|2.99|4.57|2.97|0
1658990700000|2022-07-28 06:45:00|4.6|3|4.61|3.01|4.62|3.02|4.6|3|0
1658991000000|2022-07-28 06:50:00|4.62|3.02|4.63|3.03|4.64|3.04|4.61|3.01|0
1658991300000|2022-07-28 06:55:00|4.64|3.04|4.62|3.02|4.64|3.04|4.61|3.01|0
1658991600000|2022-07-28 07:00:00|4.63|3.03|4.66|3.06|4.69|3.09|4.62|3.02|0
1658991900000|2022-07-28 07:05:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1658992200000|2022-07-28 07:10:00|4.54|3.14|4.51|3.11|4.55|3.15|4.5|3.1|0
1658992500000|2022-07-28 07:15:00|4.5|3.1|4.48|3.08|4.54|3.14|4.48|3.08|0
1658992800000|2022-07-28 07:20:00|4.49|3.09|4.53|3.13|4.53|3.13|4.45|3.05|0
1658993100000|2022-07-28 07:25:00|4.52|3.12|4.54|3.14|4.54|3.14|4.5|3.1|0
1658993400000|2022-07-28 07:30:00|4.55|3.15|4.56|3.16|4.6|3.2|4.54|3.14|0
1658993700000|2022-07-28 07:35:00|4.55|3.15|4.58|3.18|4.58|3.18|4.53|3.13|0
1658994000000|2022-07-28 07:40:00|4.57|3.17|4.56|3.16|4.57|3.17|4.52|3.12|0
1658994300000|2022-07-28 07:45:00|4.55|3.15|4.55|3.15|4.56|3.16|4.53|3.13|0
1658994600000|2022-07-28 07:50:00|4.54|3.14|4.54|3.14|4.56|3.16|4.54|3.14|0
1658994900000|2022-07-28 07:55:00|4.55|3.15|4.56|3.16|4.58|3.18|4.54|3.14|0
1658995200000|2022-07-28 08:00:00|4.57|3.17|4.57|3.17|4.6|3.2|4.54|3.14|0
1658995500000|2022-07-28 08:05:00|4.58|3.18|4.48|3.08|4.63|3.23|4.37|2.97|0
1658995800000|2022-07-28 08:10:00|4.47|3.07|4.44|3.04|4.48|3.08|4.43|3.03|0
1658996100000|2022-07-28 08:15:00|4.45|3.05|4.44|3.04|4.46|3.06|4.41|3.01|0
1658996400000|2022-07-28 08:20:00|4.43|3.03|4.43|3.03|4.45|3.05|4.43|3.03|0
1658996700000|2022-07-28 08:25:00|4.44|3.04|4.47|3.07|4.47|3.07|4.43|3.03|0
1658997000000|2022-07-28 08:30:00|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1658997300000|2022-07-28 08:35:00|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1658997600000|2022-07-28 08:40:00|4.51|3.11|4.48|3.08|4.51|3.11|4.47|3.07|0
1658997900000|2022-07-28 08:45:00|4.47|3.07|4.48|3.08|4.49|3.09|4.46|3.06|0
1658998200000|2022-07-28 08:50:00|4.49|3.09|4.53|3.13|4.54|3.14|4.47|3.07|0
1658998500000|2022-07-28 08:55:00|4.52|3.12|4.53|3.13|4.54|3.14|4.51|3.11|0
1658998800000|2022-07-28 09:00:00|4.52|3.12|4.51|3.11|4.53|3.13|4.5|3.1|0
1658999100000|2022-07-28 09:05:00|4.52|3.12|4.56|3.16|4.56|3.16|4.51|3.11|0
1658999400000|2022-07-28 09:10:00|4.55|3.15|4.58|3.18|4.59|3.19|4.54|3.14|0
1658999700000|2022-07-28 09:15:00|4.59|3.19|4.56|3.16|4.59|3.19|4.56|3.16|0
1659000000000|2022-07-28 09:20:00|4.57|3.17|4.59|3.19|4.6|3.2|4.56|3.16|0
1659000300000|2022-07-28 09:25:00|4.58|3.18|4.57|3.17|4.59|3.19|4.55|3.15|0
1659000600000|2022-07-28 09:30:00|4.56|3.16|4.56|3.16|4.58|3.18|4.55|3.15|0
1659000900000|2022-07-28 09:35:00|4.55|3.15|4.5|3.1|4.56|3.16|4.5|3.1|0
1659001200000|2022-07-28 09:40:00|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1659001500000|2022-07-28 09:45:00|4.48|3.08|4.49|3.09|4.49|3.09|4.45|3.05|0
1659001800000|2022-07-28 09:50:00|4.48|3.08|4.5|3.1|4.51|3.11|4.47|3.07|0
1659002100000|2022-07-28 09:55:00|4.49|3.09|4.46|3.06|4.49|3.09|4.45|3.05|0
1659002400000|2022-07-28 10:00:00|4.45|3.05|4.45|3.05|4.47|3.07|4.43|3.03|0
1659002700000|2022-07-28 10:05:00|4.46|3.06|4.46|3.06|4.46|3.06|4.44|3.04|0
1659003000000|2022-07-28 10:10:00|4.47|3.07|4.49|3.09|4.49|3.09|4.46|3.06|0
1659003300000|2022-07-28 10:15:00|4.48|3.08|4.46|3.06|4.48|3.08|4.45|3.05|0
1659003600000|2022-07-28 10:20:00|4.47|3.07|4.45|3.05|4.48|3.08|4.45|3.05|0
1659003900000|2022-07-28 10:25:00|4.46|3.06|4.42|3.02|4.47|3.07|4.42|3.02|0
1659004200000|2022-07-28 10:30:00|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1659004500000|2022-07-28 10:35:00|4.44|3.04|4.4|3|4.45|3.05|4.4|3|0
1659004800000|2022-07-28 10:40:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1659005100000|2022-07-28 10:45:00|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1659005400000|2022-07-28 10:50:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1659005700000|2022-07-28 10:55:00|4.42|3.02|4.43|3.03|4.47|3.07|4.42|3.02|0
1659006000000|2022-07-28 11:00:00|4.42|3.02|4.39|2.99|4.42|3.02|4.39|2.99|0
1659006300000|2022-07-28 11:05:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1659006600000|2022-07-28 11:10:00|4.39|2.99|4.38|2.98|4.41|3.01|4.37|2.97|0
1659006900000|2022-07-28 11:15:00|4.39|2.99|4.37|2.97|4.39|2.99|4.36|2.96|0
1659007200000|2022-07-28 11:20:00|4.38|2.98|4.38|2.98|4.4|3|4.37|2.97|0
1659007500000|2022-07-28 11:25:00|4.39|2.99|4.39|2.99|4.4|3|4.36|2.96|0
1659007800000|2022-07-28 11:30:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1659008100000|2022-07-28 11:35:00|4.4|3|4.4|3|4.4|3|4.38|2.98|0
1659008400000|2022-07-28 11:40:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1659008700000|2022-07-28 11:45:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1659009000000|2022-07-28 11:50:00|4.4|3|4.4|3|4.42|3.02|4.4|3|0
1659009300000|2022-07-28 11:55:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1659009600000|2022-07-28 12:00:00|4.42|3.02|4.38|2.98|4.44|3.04|4.36|2.96|0
1659009900000|2022-07-28 12:05:00|4.39|2.99|4.39|2.99|4.4|3|4.37|2.97|0
1659010200000|2022-07-28 12:10:00|4.38|2.98|4.37|2.97|4.39|2.99|4.37|2.97|0
1659010500000|2022-07-28 12:15:00|4.38|2.98|4.38|2.98|4.4|3|4.37|2.97|0
1659010800000|2022-07-28 12:20:00|4.37|2.97|4.36|2.96|4.39|2.99|4.34|2.94|0
1659011100000|2022-07-28 12:25:00|4.37|2.97|4.35|2.95|4.37|2.97|4.34|2.94|0
1659011400000|2022-07-28 12:30:00|4.34|2.94|4.32|2.92|4.52|3.12|4.28|2.88|0
1659011700000|2022-07-28 12:35:00|4.31|2.91|4.27|2.87|4.4|3|4.16|2.76|0
1659012000000|2022-07-28 12:40:00|4.26|2.86|4.12|2.72|4.26|2.86|4.11|2.71|0
1659012300000|2022-07-28 12:45:00|4.13|2.73|4.06|2.66|4.14|2.74|4|2.6|0
1659012600000|2022-07-28 12:50:00|4.05|2.65|4.05|2.65|4.2|2.8|4.01|2.61|0
1659012900000|2022-07-28 12:55:00|4.06|2.66|4.13|2.73|4.16|2.76|4.06|2.66|0
1659013200000|2022-07-28 13:00:00|4.14|2.74|4.16|2.76|4.19|2.79|4.12|2.72|0
1659013500000|2022-07-28 13:05:00|4.15|2.75|4.14|2.74|4.18|2.78|4.12|2.72|0
1659013800000|2022-07-28 13:10:00|4.15|2.75|4.08|2.68|4.15|2.75|4.07|2.67|0
1659014100000|2022-07-28 13:15:00|4.09|2.69|4.02|2.62|4.09|2.69|4.02|2.62|0
1659014400000|2022-07-28 13:20:00|4.03|2.63|4.01|2.61|4.04|2.64|4|2.6|0
1659014700000|2022-07-28 13:25:00|4.02|2.62|3.97|2.57|4.04|2.64|3.94|2.54|0
1659015000000|2022-07-28 13:30:00|3.96|2.56|4.04|2.64|4.04|2.64|3.83|2.43|0
1659015300000|2022-07-28 13:35:00|4.03|2.63|4.08|2.68|4.09|2.69|3.96|2.56|0
1659015600000|2022-07-28 13:40:00|4.09|2.69|4.33|2.93|4.33|2.93|4.06|2.66|0
1659015900000|2022-07-28 13:45:00|4.32|2.92|4.29|2.89|4.52|3.12|4.13|2.73|0
1659016200000|2022-07-28 13:50:00|4.28|2.88|4.47|3.07|4.54|3.14|4.27|2.87|0
1659016500000|2022-07-28 13:55:00|4.48|3.08|4.37|2.97|4.49|3.09|4.34|2.94|0
1659016800000|2022-07-28 14:00:00|4.36|2.96|4.29|2.89|4.36|2.96|4.25|2.85|0
1659017100000|2022-07-28 14:05:00|4.32|2.92|4.44|3.04|4.51|3.11|4.28|2.88|0
1659017400000|2022-07-28 14:10:00|4.43|3.03|4.49|3.09|4.52|3.12|4.33|2.93|0
1659017700000|2022-07-28 14:15:00|4.48|3.08|4.39|2.99|4.5|3.1|4.31|2.91|0
1659018000000|2022-07-28 14:20:00|4.38|2.98|4.44|3.04|4.53|3.13|4.37|2.97|0
1659018300000|2022-07-28 14:25:00|4.45|3.05|4.43|3.03|4.54|3.14|4.39|2.99|0
1659018600000|2022-07-28 14:30:00|4.44|3.04|4.36|2.96|4.44|3.04|4.33|2.93|0
1659018900000|2022-07-28 14:35:00|4.35|2.95|4.35|2.95|4.36|2.96|4.17|2.77|0
1659019200000|2022-07-28 14:40:00|4.36|2.96|4.2|2.8|4.36|2.96|4.2|2.8|0
1659019500000|2022-07-28 14:45:00|4.19|2.79|4.01|2.61|4.21|2.81|4|2.6|0
1659019800000|2022-07-28 14:50:00|4.02|2.62|4.08|2.68|4.19|2.79|3.98|2.58|0
1659020100000|2022-07-28 14:55:00|4.07|2.67|3.98|2.58|4.1|2.7|3.97|2.57|0
1659020400000|2022-07-28 15:00:00|3.97|2.57|3.93|2.53|4.01|2.61|3.88|2.48|0
1659020700000|2022-07-28 15:05:00|3.92|2.52|3.91|2.51|3.93|2.53|3.86|2.46|0
1659021000000|2022-07-28 15:10:00|3.9|2.5|3.84|2.44|3.94|2.54|3.84|2.44|0
1659021300000|2022-07-28 15:15:00|3.83|2.43|3.84|2.44|3.88|2.48|3.81|2.41|0
1659021600000|2022-07-28 15:20:00|3.85|2.45|3.67|2.27|3.87|2.47|3.65|2.25|0
1659021900000|2022-07-28 15:25:00|3.66|2.26|3.76|2.36|3.91|2.51|3.62|2.22|0
1659022200000|2022-07-28 15:30:00|3.75|2.35|3.75|2.35|3.85|2.45|3.74|2.34|0
1659022500000|2022-07-28 15:35:00|3.74|2.34|3.73|2.33|3.78|2.38|3.71|2.31|0
1659022800000|2022-07-28 15:40:00|3.72|2.32|3.64|2.24|3.75|2.35|3.64|2.24|0
1659023100000|2022-07-28 15:45:00|3.63|2.23|3.65|2.25|3.69|2.29|3.62|2.22|0
1659023400000|2022-07-28 15:50:00|3.64|2.24|3.7|2.3|3.71|2.31|3.63|2.23|0
1659023700000|2022-07-28 15:55:00|3.71|2.31|3.78|2.38|3.78|2.38|3.7|2.3|0
1659024000000|2022-07-28 16:00:00|3.77|2.37|3.74|2.34|3.78|2.38|3.73|2.33|0
1659024300000|2022-07-28 16:05:00|3.73|2.33|3.77|2.37|3.78|2.38|3.73|2.33|0
1659024600000|2022-07-28 16:10:00|3.76|2.36|3.73|2.33|3.77|2.37|3.7|2.3|0
1659024900000|2022-07-28 16:15:00|3.72|2.32|3.74|2.34|3.77|2.37|3.72|2.32|0
1659025200000|2022-07-28 16:20:00|3.76|2.36|3.65|2.25|3.76|2.36|3.65|2.25|0
1659025500000|2022-07-28 16:25:00|3.66|2.26|3.69|2.29|3.7|2.3|3.63|2.23|0
1659025800000|2022-07-28 16:30:00|3.7|2.3|3.72|2.32|3.77|2.37|3.68|2.28|0
1659026100000|2022-07-28 16:35:00|3.73|2.33|3.7|2.3|3.75|2.35|3.69|2.29|0
1659026400000|2022-07-28 16:40:00|3.71|2.31|3.71|2.31|3.74|2.34|3.7|2.3|0
1659026700000|2022-07-28 16:45:00|3.7|2.3|3.72|2.32|3.72|2.32|3.67|2.27|0
1659027000000|2022-07-28 16:50:00|3.71|2.31|3.61|2.21|3.74|2.34|3.61|2.21|0
1659027300000|2022-07-28 16:55:00|3.62|2.22|3.65|2.25|3.65|2.25|3.6|2.2|0
1659027600000|2022-07-28 17:00:00|3.64|2.24|3.68|2.28|3.72|2.32|3.64|2.24|0
1659027900000|2022-07-28 17:05:00|3.67|2.27|3.64|2.24|3.71|2.31|3.64|2.24|0
1659028200000|2022-07-28 17:10:00|3.63|2.23|3.59|2.19|3.65|2.25|3.58|2.18|0
1659028500000|2022-07-28 17:15:00|3.58|2.18|3.59|2.19|3.63|2.23|3.58|2.18|0
1659028800000|2022-07-28 17:20:00|3.58|2.18|3.55|2.15|3.6|2.2|3.52|2.12|0
1659029100000|2022-07-28 17:25:00|3.54|2.14|3.52|2.12|3.56|2.16|3.51|2.11|0
1659029400000|2022-07-28 17:30:00|3.51|2.11|3.47|2.07|3.52|2.12|3.47|2.07|0
1659029700000|2022-07-28 17:35:00|3.46|2.06|3.5|2.1|3.59|2.19|3.42|2.02|0
1659030000000|2022-07-28 17:40:00|3.49|2.09|3.46|2.06|3.49|2.09|3.43|2.03|0
1659030300000|2022-07-28 17:45:00|3.47|2.07|3.44|2.04|3.48|2.08|3.43|2.03|0
1659030600000|2022-07-28 17:50:00|3.43|2.03|3.44|2.04|3.47|2.07|3.43|2.03|0
1659030900000|2022-07-28 17:55:00|3.43|2.03|3.41|2.01|3.44|2.04|3.39|1.99|0
1659031200000|2022-07-28 18:00:00|3.42|2.02|3.46|2.06|3.47|2.07|3.42|2.02|0
1659031500000|2022-07-28 18:05:00|3.47|2.07|3.5|2.1|3.52|2.12|3.47|2.07|0
1659031800000|2022-07-28 18:10:00|3.49|2.09|3.49|2.09|3.52|2.12|3.47|2.07|0
1659032100000|2022-07-28 18:15:00|3.5|2.1|3.46|2.06|3.5|2.1|3.44|2.04|0
1659032400000|2022-07-28 18:20:00|3.47|2.07|3.46|2.06|3.49|2.09|3.46|2.06|0
1659032700000|2022-07-28 18:25:00|3.47|2.07|3.46|2.06|3.47|2.07|3.45|2.05|0
1659033000000|2022-07-28 18:30:00|3.45|2.05|3.46|2.06|3.49|2.09|3.44|2.04|0
1659033300000|2022-07-28 18:35:00|3.45|2.05|3.44|2.04|3.47|2.07|3.44|2.04|0
1659033600000|2022-07-28 18:40:00|3.43|2.03|3.43|2.03|3.44|2.04|3.42|2.02|0
1659033900000|2022-07-28 18:45:00|3.42|2.02|3.42|2.02|3.44|2.04|3.42|2.02|0
1659034200000|2022-07-28 18:50:00|3.43|2.03|3.4|2|3.45|2.05|3.4|2|0
1659034500000|2022-07-28 18:55:00|3.39|1.99|3.41|2.01|3.43|2.03|3.39|1.99|0
1659034800000|2022-07-28 19:00:00|3.4|2|3.37|1.97|3.42|2.02|3.36|1.96|0
1659035100000|2022-07-28 19:05:00|3.36|1.96|3.39|1.99|3.43|2.03|3.33|1.93|0
1659035400000|2022-07-28 19:10:00|3.38|1.98|3.4|2|3.44|2.04|3.38|1.98|0
1659035700000|2022-07-28 19:15:00|3.41|2.01|3.41|2.01|3.45|2.05|3.39|1.99|0
1659036000000|2022-07-28 19:20:00|3.4|2|3.38|1.98|3.4|2|3.37|1.97|0
1659036300000|2022-07-28 19:25:00|3.37|1.97|3.37|1.97|3.4|2|3.36|1.96|0
1659036600000|2022-07-28 19:30:00|3.38|1.98|3.49|2.09|3.49|2.09|3.38|1.98|0
1659036900000|2022-07-28 19:35:00|3.48|2.08|3.53|2.13|3.56|2.16|3.48|2.08|0
1659037200000|2022-07-28 19:40:00|3.54|2.14|3.55|2.15|3.58|2.18|3.54|2.14|0
1659037500000|2022-07-28 19:45:00|3.56|2.16|3.51|2.11|3.58|2.18|3.51|2.11|0
1659037800000|2022-07-28 19:50:00|3.49|2.09|3.42|2.02|3.53|2.13|3.4|2|0
1659038100000|2022-07-28 19:55:00|3.43|2.03|3.42|2.02|3.46|2.06|3.39|1.99|0
1659038400000|2022-07-28 20:00:00|3.43|2.03|3.4|2|3.44|2.04|3.25|1.85|0
1659038700000|2022-07-28 20:05:00|3.39|1.99|3.41|2.01|3.42|2.02|3.35|1.95|0
1659039000000|2022-07-28 20:10:00|3.42|2.02|3.43|2.03|3.44|2.04|3.39|1.99|0
1659039300000|2022-07-28 20:15:00|3.52|1.92|3.49|1.89|3.53|1.93|3.48|1.88|0
1659039600000|2022-07-28 20:20:00|3.5|1.9|3.51|1.91|3.51|1.91|3.48|1.88|0
1659039900000|2022-07-28 20:25:00|3.52|1.92|3.47|1.87|3.52|1.92|3.47|1.87|0
1659040200000|2022-07-28 20:30:00|3.55|1.95|3.32|1.72|3.55|1.95|3.3|1.7|0
1659040500000|2022-07-28 20:35:00|3.31|1.71|3.22|1.62|3.32|1.72|3.17|1.57|0
1659040800000|2022-07-28 20:40:00|3.23|1.63|3.21|1.61|3.23|1.63|3.2|1.6|0
1659041100000|2022-07-28 20:45:00|3.22|1.62|3.19|1.59|3.23|1.63|3.18|1.58|0
1659041400000|2022-07-28 20:50:00|3.2|1.6|3.21|1.61|3.22|1.62|3.19|1.59|0
1659041700000|2022-07-28 20:55:00|3.2|1.6|3.23|1.63|3.23|1.63|3.2|1.6|0
1659042000000|2022-07-28 21:00:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1659042300000|2022-07-28 21:05:00|3.22|1.62|3.22|1.62|3.23|1.63|3.21|1.61|0
1659042600000|2022-07-28 21:10:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1659042900000|2022-07-28 21:15:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1659043200000|2022-07-28 21:20:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1659043500000|2022-07-28 21:25:00|3.24|1.64|3.25|1.65|3.25|1.65|3.23|1.63|0
1659043800000|2022-07-28 21:30:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1659044100000|2022-07-28 21:35:00|3.24|1.64|3.24|1.64|3.24|1.64|3.24|1.64|0
1659044400000|2022-07-28 21:40:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1659044700000|2022-07-28 21:45:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1659045000000|2022-07-28 21:50:00|3.22|1.62|3.22|1.62|3.23|1.63|3.22|1.62|0
1659045300000|2022-07-28 21:55:00|3.21|1.61|3.21|1.61|3.21|1.61|3.21|1.61|0
1659045600000|2022-07-28 22:00:00|3.24|1.64|3.32|1.72|3.34|1.74|3.24|1.64|0
1659045900000|2022-07-28 22:05:00|3.31|1.71|3.29|1.69|3.31|1.71|3.28|1.68|0
1659046200000|2022-07-28 22:10:00|3.28|1.68|3.27|1.67|3.3|1.7|3.27|1.67|0
1659046500000|2022-07-28 22:15:00|3.28|1.68|3.3|1.7|3.3|1.7|3.28|1.68|0
1659046800000|2022-07-28 22:20:00|3.31|1.71|3.32|1.72|3.33|1.73|3.31|1.71|0
1659047100000|2022-07-28 22:25:00|3.31|1.71|3.3|1.7|3.32|1.72|3.3|1.7|0
1659047400000|2022-07-28 22:30:00|3.29|1.69|3.31|1.71|3.31|1.71|3.29|1.69|0
1659047700000|2022-07-28 22:35:00|3.3|1.7|3.31|1.71|3.32|1.72|3.3|1.7|0
1659048000000|2022-07-28 22:40:00|3.32|1.72|3.3|1.7|3.32|1.72|3.3|1.7|0
1659048300000|2022-07-28 22:45:00|3.31|1.71|3.33|1.73|3.33|1.73|3.31|1.71|0
1659048600000|2022-07-28 22:50:00|3.34|1.74|3.35|1.75|3.36|1.76|3.33|1.73|0
1659048900000|2022-07-28 22:55:00|3.36|1.76|3.34|1.74|3.36|1.76|3.33|1.73|0
1659049200000|2022-07-28 23:00:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1659049500000|2022-07-28 23:05:00|3.36|1.76|3.36|1.76|3.37|1.77|3.35|1.75|0
1659049800000|2022-07-28 23:10:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1659050100000|2022-07-28 23:15:00|3.35|1.75|3.36|1.76|3.37|1.77|3.35|1.75|0
1659050400000|2022-07-28 23:20:00|3.35|1.75|3.36|1.76|3.37|1.77|3.34|1.74|0
1659050700000|2022-07-28 23:25:00|3.35|1.75|3.32|1.72|3.36|1.76|3.32|1.72|0
1659051000000|2022-07-28 23:30:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1659051300000|2022-07-28 23:35:00|3.34|1.74|3.33|1.73|3.34|1.74|3.32|1.72|0
1659051600000|2022-07-28 23:40:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1659051900000|2022-07-28 23:45:00|3.33|1.73|3.31|1.71|3.33|1.73|3.31|1.71|0
1659052200000|2022-07-28 23:50:00|3.32|1.72|3.31|1.71|3.32|1.72|3.3|1.7|0
1659052500000|2022-07-28 23:55:00|3.3|1.7|3.32|1.72|3.32|1.72|3.3|1.7|0
1659052800000|2022-07-29 00:00:00|3.33|1.73|3.34|1.74|3.35|1.75|3.33|1.73|0
1659053100000|2022-07-29 00:05:00|3.35|1.75|3.32|1.72|3.35|1.75|3.31|1.71|0
1659053400000|2022-07-29 00:10:00|3.31|1.71|3.31|1.71|3.32|1.72|3.3|1.7|0
1659053700000|2022-07-29 00:15:00|3.32|1.72|3.28|1.68|3.32|1.72|3.26|1.66|0
1659054000000|2022-07-29 00:20:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1659054300000|2022-07-29 00:25:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1659054600000|2022-07-29 00:30:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1659054900000|2022-07-29 00:35:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1659055200000|2022-07-29 00:40:00|3.29|1.69|3.3|1.7|3.31|1.71|3.28|1.68|0
1659055500000|2022-07-29 00:45:00|3.29|1.69|3.31|1.71|3.31|1.71|3.29|1.69|0
1659055800000|2022-07-29 00:50:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1659056100000|2022-07-29 00:55:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1659056400000|2022-07-29 01:00:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1659056700000|2022-07-29 01:05:00|3.29|1.69|3.28|1.68|3.3|1.7|3.28|1.68|0
1659057000000|2022-07-29 01:10:00|3.29|1.69|3.27|1.67|3.29|1.69|3.27|1.67|0
1659057300000|2022-07-29 01:15:00|3.26|1.66|3.27|1.67|3.28|1.68|3.25|1.65|0
1659057600000|2022-07-29 01:20:00|3.26|1.66|3.26|1.66|3.27|1.67|3.25|1.65|0
1659057900000|2022-07-29 01:25:00|3.27|1.67|3.26|1.66|3.27|1.67|3.25|1.65|0
1659058200000|2022-07-29 01:30:00|3.27|1.67|3.25|1.65|3.27|1.67|3.25|1.65|0
1659058500000|2022-07-29 01:35:00|3.24|1.64|3.25|1.65|3.26|1.66|3.24|1.64|0
1659058800000|2022-07-29 01:40:00|3.26|1.66|3.24|1.64|3.26|1.66|3.23|1.63|0
1659059100000|2022-07-29 01:45:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1659059400000|2022-07-29 01:50:00|3.22|1.62|3.22|1.62|3.23|1.63|3.21|1.61|0
1659059700000|2022-07-29 01:55:00|3.21|1.61|3.2|1.6|3.22|1.62|3.2|1.6|0
1659060000000|2022-07-29 02:00:00|3.19|1.59|3.2|1.6|3.2|1.6|3.19|1.59|0
1659060300000|2022-07-29 02:05:00|3.19|1.59|3.2|1.6|3.21|1.61|3.19|1.59|0
1659060600000|2022-07-29 02:10:00|3.19|1.59|3.19|1.59|3.2|1.6|3.19|1.59|0
1659060900000|2022-07-29 02:15:00|3.2|1.6|3.2|1.6|3.2|1.6|3.19|1.59|0
1659061200000|2022-07-29 02:20:00|3.19|1.59|3.2|1.6|3.21|1.61|3.19|1.59|0
1659061500000|2022-07-29 02:25:00|3.21|1.61|3.19|1.59|3.21|1.61|3.19|1.59|0
1659061800000|2022-07-29 02:30:00|3.18|1.58|3.18|1.58|3.19|1.59|3.18|1.58|0
1659062100000|2022-07-29 02:35:00|3.17|1.57|3.17|1.57|3.18|1.58|3.17|1.57|0
1659062400000|2022-07-29 02:40:00|3.18|1.58|3.17|1.57|3.18|1.58|3.16|1.56|0
1659062700000|2022-07-29 02:45:00|3.16|1.56|3.17|1.57|3.17|1.57|3.16|1.56|0
1659063000000|2022-07-29 02:50:00|3.18|1.58|3.19|1.59|3.2|1.6|3.18|1.58|0
1659063300000|2022-07-29 02:55:00|3.2|1.6|3.19|1.59|3.2|1.6|3.19|1.59|0
1659063600000|2022-07-29 03:00:00|3.2|1.6|3.19|1.59|3.2|1.6|3.18|1.58|0
1659063900000|2022-07-29 03:05:00|3.2|1.6|3.2|1.6|3.21|1.61|3.19|1.59|0
1659064200000|2022-07-29 03:10:00|3.19|1.59|3.21|1.61|3.21|1.61|3.19|1.59|0
1659064500000|2022-07-29 03:15:00|3.2|1.6|3.19|1.59|3.21|1.61|3.19|1.59|0
1659064800000|2022-07-29 03:20:00|3.2|1.6|3.19|1.59|3.2|1.6|3.19|1.59|0
1659065100000|2022-07-29 03:25:00|3.2|1.6|3.2|1.6|3.2|1.6|3.19|1.59|0
1659065400000|2022-07-29 03:30:00|3.21|1.61|3.21|1.61|3.22|1.62|3.2|1.6|0
1659065700000|2022-07-29 03:35:00|3.22|1.62|3.21|1.61|3.22|1.62|3.2|1.6|0
1659066000000|2022-07-29 03:40:00|3.22|1.62|3.23|1.63|3.24|1.64|3.21|1.61|0
1659066300000|2022-07-29 03:45:00|3.24|1.64|3.23|1.63|3.24|1.64|3.22|1.62|0
1659066600000|2022-07-29 03:50:00|3.22|1.62|3.23|1.63|3.24|1.64|3.22|1.62|0
1659066900000|2022-07-29 03:55:00|3.24|1.64|3.24|1.64|3.24|1.64|3.23|1.63|0
1659067200000|2022-07-29 04:00:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1659067500000|2022-07-29 04:05:00|3.22|1.62|3.21|1.61|3.23|1.63|3.21|1.61|0
1659067800000|2022-07-29 04:10:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1659068100000|2022-07-29 04:15:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1659068400000|2022-07-29 04:20:00|3.2|1.6|3.2|1.6|3.21|1.61|3.19|1.59|0
1659068700000|2022-07-29 04:25:00|3.19|1.59|3.2|1.6|3.2|1.6|3.19|1.59|0
1659069000000|2022-07-29 04:30:00|3.21|1.61|3.21|1.61|3.21|1.61|3.2|1.6|0
1659069300000|2022-07-29 04:35:00|3.2|1.6|3.2|1.6|3.2|1.6|3.19|1.59|0
1659069600000|2022-07-29 04:40:00|3.19|1.59|3.2|1.6|3.2|1.6|3.19|1.59|0
1659069900000|2022-07-29 04:45:00|3.19|1.59|3.2|1.6|3.2|1.6|3.19|1.59|0
1659070200000|2022-07-29 04:50:00|3.21|1.61|3.2|1.6|3.21|1.61|3.2|1.6|0
1659070500000|2022-07-29 04:55:00|3.21|1.61|3.21|1.61|3.22|1.62|3.21|1.61|0
1659070800000|2022-07-29 05:00:00|3.22|1.62|3.22|1.62|3.22|1.62|3.22|1.62|0
1659071100000|2022-07-29 05:05:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1659071400000|2022-07-29 05:10:00|3.25|1.65|3.24|1.64|3.25|1.65|3.24|1.64|0
1659071700000|2022-07-29 05:15:00|3.23|1.63|3.21|1.61|3.24|1.64|3.21|1.61|0
1659072000000|2022-07-29 05:20:00|3.2|1.6|3.19|1.59|3.21|1.61|3.19|1.59|0
1659072300000|2022-07-29 05:25:00|3.2|1.6|3.18|1.58|3.2|1.6|3.17|1.57|0
1659072600000|2022-07-29 05:30:00|3.19|1.59|3.15|1.55|3.19|1.59|3.15|1.55|0
1659072900000|2022-07-29 05:35:00|3.16|1.56|3.14|1.54|3.16|1.56|3.13|1.53|0
1659073200000|2022-07-29 05:40:00|3.15|1.55|3.16|1.56|3.16|1.56|3.14|1.54|0
1659073500000|2022-07-29 05:45:00|3.15|1.55|3.15|1.55|3.16|1.56|3.13|1.53|0
1659073800000|2022-07-29 05:50:00|3.16|1.56|3.16|1.56|3.17|1.57|3.15|1.55|0
1659074100000|2022-07-29 05:55:00|3.15|1.55|3.14|1.54|3.16|1.56|3.14|1.54|0
1659074400000|2022-07-29 06:00:00|3.13|1.53|3.17|1.57|3.18|1.58|3.13|1.53|0
1659074700000|2022-07-29 06:05:00|3.16|1.56|3.18|1.58|3.18|1.58|3.16|1.56|0
1659075000000|2022-07-29 06:10:00|3.19|1.59|3.18|1.58|3.19|1.59|3.16|1.56|0
1659075300000|2022-07-29 06:15:00|3.19|1.59|3.17|1.57|3.19|1.59|3.17|1.57|0
1659075600000|2022-07-29 06:20:00|3.18|1.58|3.13|1.53|3.18|1.58|3.13|1.53|0
1659075900000|2022-07-29 06:25:00|3.12|1.52|3.29|1.69|3.32|1.72|3.12|1.52|0
1659076200000|2022-07-29 06:30:00|3.3|1.7|3.3|1.7|3.3|1.7|3.28|1.68|0
1659076500000|2022-07-29 06:35:00|3.29|1.69|3.31|1.71|3.31|1.71|3.28|1.68|0
1659076800000|2022-07-29 06:40:00|3.3|1.7|3.33|1.73|3.33|1.73|3.3|1.7|0
1659077100000|2022-07-29 06:45:00|3.32|1.72|3.31|1.71|3.33|1.73|3.3|1.7|0
1659077400000|2022-07-29 06:50:00|3.32|1.72|3.31|1.71|3.32|1.72|3.3|1.7|0
1659077700000|2022-07-29 06:55:00|3.32|1.72|3.3|1.7|3.33|1.73|3.29|1.69|0
1659078000000|2022-07-29 07:00:00|3.31|1.71|3.33|1.73|3.34|1.74|3.3|1.7|0
1659078300000|2022-07-29 07:05:00|3.23|1.83|3.21|1.81|3.25|1.85|3.19|1.79|0
1659078600000|2022-07-29 07:10:00|3.22|1.82|3.23|1.83|3.23|1.83|3.19|1.79|0
1659078900000|2022-07-29 07:15:00|3.22|1.82|3.18|1.78|3.23|1.83|3.18|1.78|0
1659079200000|2022-07-29 07:20:00|3.17|1.77|3.18|1.78|3.18|1.78|3.16|1.76|0
1659079500000|2022-07-29 07:25:00|3.19|1.79|3.18|1.78|3.19|1.79|3.17|1.77|0
1659079800000|2022-07-29 07:30:00|3.19|1.79|3.25|1.85|3.25|1.85|3.19|1.79|0
1659080100000|2022-07-29 07:35:00|3.24|1.84|3.24|1.84|3.25|1.85|3.23|1.83|0
1659080400000|2022-07-29 07:40:00|3.25|1.85|3.26|1.86|3.28|1.88|3.24|1.84|0
1659080700000|2022-07-29 07:45:00|3.27|1.87|3.27|1.87|3.27|1.87|3.24|1.84|0
1659081000000|2022-07-29 07:50:00|3.26|1.86|3.26|1.86|3.27|1.87|3.24|1.84|0
1659081300000|2022-07-29 07:55:00|3.27|1.87|3.24|1.84|3.27|1.87|3.24|1.84|0
1659081600000|2022-07-29 08:00:00|3.23|1.83|3.23|1.83|3.25|1.85|3.21|1.81|0
1659081900000|2022-07-29 08:05:00|3.22|1.82|3.21|1.81|3.23|1.83|3.2|1.8|0
1659082200000|2022-07-29 08:10:00|3.2|1.8|3.21|1.81|3.21|1.81|3.19|1.79|0
1659082500000|2022-07-29 08:15:00|3.22|1.82|3.19|1.79|3.22|1.82|3.18|1.78|0
1659082800000|2022-07-29 08:20:00|3.2|1.8|3.24|1.84|3.24|1.84|3.19|1.79|0
1659083100000|2022-07-29 08:25:00|3.23|1.83|3.2|1.8|3.24|1.84|3.2|1.8|0
1659083400000|2022-07-29 08:30:00|3.21|1.81|3.21|1.81|3.21|1.81|3.2|1.8|0
1659083700000|2022-07-29 08:35:00|3.2|1.8|3.23|1.83|3.23|1.83|3.2|1.8|0
1659084000000|2022-07-29 08:40:00|3.22|1.82|3.24|1.84|3.25|1.85|3.19|1.79|0
1659084300000|2022-07-29 08:45:00|3.25|1.85|3.28|1.88|3.28|1.88|3.25|1.85|0
1659084600000|2022-07-29 08:50:00|3.29|1.89|3.28|1.88|3.29|1.89|3.26|1.86|0
1659084900000|2022-07-29 08:55:00|3.27|1.87|3.25|1.85|3.27|1.87|3.25|1.85|0
1659085200000|2022-07-29 09:00:00|3.26|1.86|3.26|1.86|3.28|1.88|3.25|1.85|0
1659085500000|2022-07-29 09:05:00|3.27|1.87|3.27|1.87|3.28|1.88|3.27|1.87|0
1659085800000|2022-07-29 09:10:00|3.28|1.88|3.25|1.85|3.28|1.88|3.25|1.85|0
1659086100000|2022-07-29 09:15:00|3.26|1.86|3.27|1.87|3.27|1.87|3.25|1.85|0
1659086400000|2022-07-29 09:20:00|3.26|1.86|3.23|1.83|3.27|1.87|3.23|1.83|0
1659086700000|2022-07-29 09:25:00|3.24|1.84|3.21|1.81|3.24|1.84|3.21|1.81|0
1659087000000|2022-07-29 09:30:00|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1659087300000|2022-07-29 09:35:00|3.19|1.79|3.19|1.79|3.19|1.79|3.17|1.77|0
1659087600000|2022-07-29 09:40:00|3.2|1.8|3.19|1.79|3.2|1.8|3.18|1.78|0
1659087900000|2022-07-29 09:45:00|3.2|1.8|3.19|1.79|3.2|1.8|3.18|1.78|0
1659088200000|2022-07-29 09:50:00|3.18|1.78|3.19|1.79|3.2|1.8|3.17|1.77|0
1659088500000|2022-07-29 09:55:00|3.18|1.78|3.16|1.76|3.19|1.79|3.15|1.75|0
1659088800000|2022-07-29 10:00:00|3.15|1.75|3.17|1.77|3.2|1.8|3.14|1.74|0
1659089100000|2022-07-29 10:05:00|3.16|1.76|3.15|1.75|3.16|1.76|3.14|1.74|0
1659089400000|2022-07-29 10:10:00|3.14|1.74|3.17|1.77|3.17|1.77|3.14|1.74|0
1659089700000|2022-07-29 10:15:00|3.16|1.76|3.19|1.79|3.19|1.79|3.16|1.76|0
1659090000000|2022-07-29 10:20:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1659090300000|2022-07-29 10:25:00|3.17|1.77|3.18|1.78|3.18|1.78|3.16|1.76|0
1659090600000|2022-07-29 10:30:00|3.17|1.77|3.16|1.76|3.17|1.77|3.16|1.76|0
1659090900000|2022-07-29 10:35:00|3.17|1.77|3.12|1.72|3.17|1.77|3.12|1.72|0
1659091200000|2022-07-29 10:40:00|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1659091500000|2022-07-29 10:45:00|3.14|1.74|3.14|1.74|3.15|1.75|3.13|1.73|0
1659091800000|2022-07-29 10:50:00|3.13|1.73|3.14|1.74|3.14|1.74|3.11|1.71|0
1659092100000|2022-07-29 10:55:00|3.13|1.73|3.14|1.74|3.15|1.75|3.13|1.73|0
1659092400000|2022-07-29 11:00:00|3.15|1.75|3.17|1.77|3.17|1.77|3.13|1.73|0
1659092700000|2022-07-29 11:05:00|3.18|1.78|3.2|1.8|3.2|1.8|3.17|1.77|0
1659093000000|2022-07-29 11:10:00|3.19|1.79|3.2|1.8|3.2|1.8|3.18|1.78|0
1659093300000|2022-07-29 11:15:00|3.19|1.79|3.18|1.78|3.2|1.8|3.18|1.78|0
1659093600000|2022-07-29 11:20:00|3.17|1.77|3.2|1.8|3.21|1.81|3.17|1.77|0
1659093900000|2022-07-29 11:25:00|3.19|1.79|3.21|1.81|3.22|1.82|3.19|1.79|0
1659094200000|2022-07-29 11:30:00|3.2|1.8|3.17|1.77|3.22|1.82|3.16|1.76|0
1659094500000|2022-07-29 11:35:00|3.16|1.76|3.16|1.76|3.17|1.77|3.14|1.74|0
1659094800000|2022-07-29 11:40:00|3.17|1.77|3.17|1.77|3.19|1.79|3.16|1.76|0
1659095100000|2022-07-29 11:45:00|3.18|1.78|3.18|1.78|3.18|1.78|3.16|1.76|0
1659095400000|2022-07-29 11:50:00|3.17|1.77|3.17|1.77|3.18|1.78|3.16|1.76|0
1659095700000|2022-07-29 11:55:00|3.16|1.76|3.16|1.76|3.18|1.78|3.15|1.75|0
1659096000000|2022-07-29 12:00:00|3.15|1.75|3.14|1.74|3.16|1.76|3.13|1.73|0
1659096300000|2022-07-29 12:05:00|3.15|1.75|3.15|1.75|3.15|1.75|3.13|1.73|0
1659096600000|2022-07-29 12:10:00|3.16|1.76|3.17|1.77|3.18|1.78|3.15|1.75|0
1659096900000|2022-07-29 12:15:00|3.18|1.78|3.19|1.79|3.2|1.8|3.18|1.78|0
1659097200000|2022-07-29 12:20:00|3.2|1.8|3.19|1.79|3.2|1.8|3.18|1.78|0
1659097500000|2022-07-29 12:25:00|3.18|1.78|3.2|1.8|3.21|1.81|3.16|1.76|0
1659097800000|2022-07-29 12:30:00|3.19|1.79|3.29|1.89|3.29|1.89|3.18|1.78|0
1659098100000|2022-07-29 12:35:00|3.28|1.88|3.24|1.84|3.31|1.91|3.15|1.75|0
1659098400000|2022-07-29 12:40:00|3.25|1.85|3.23|1.83|3.25|1.85|3.22|1.82|0
1659098700000|2022-07-29 12:45:00|3.22|1.82|3.2|1.8|3.22|1.82|3.2|1.8|0
1659099000000|2022-07-29 12:50:00|3.21|1.81|3.21|1.81|3.21|1.81|3.16|1.76|0
1659099300000|2022-07-29 12:55:00|3.22|1.82|3.22|1.82|3.22|1.82|3.21|1.81|0
1659099600000|2022-07-29 13:00:00|3.23|1.83|3.29|1.89|3.3|1.9|3.22|1.82|0
1659099900000|2022-07-29 13:05:00|3.28|1.88|3.29|1.89|3.32|1.92|3.28|1.88|0
1659100200000|2022-07-29 13:10:00|3.3|1.9|3.3|1.9|3.32|1.92|3.3|1.9|0
1659100500000|2022-07-29 13:15:00|3.31|1.91|3.3|1.9|3.31|1.91|3.29|1.89|0
1659100800000|2022-07-29 13:20:00|3.31|1.91|3.27|1.87|3.31|1.91|3.26|1.86|0
1659101100000|2022-07-29 13:25:00|3.26|1.86|3.26|1.86|3.28|1.88|3.25|1.85|0
1659101400000|2022-07-29 13:30:00|3.25|1.85|3.3|1.9|3.34|1.94|3.2|1.8|0
1659101700000|2022-07-29 13:35:00|3.31|1.91|3.11|1.71|3.36|1.96|3.1|1.7|0
1659102000000|2022-07-29 13:40:00|3.1|1.7|3.02|1.62|3.1|1.7|2.98|1.58|0
1659102300000|2022-07-29 13:45:00|3.01|1.61|3.03|1.63|3.03|1.63|2.94|1.54|0
1659102600000|2022-07-29 13:50:00|3.04|1.64|3.09|1.69|3.11|1.71|3.02|1.62|0
1659102900000|2022-07-29 13:55:00|3.1|1.7|3.08|1.68|3.11|1.71|3.05|1.65|0
1659103200000|2022-07-29 14:00:00|3.07|1.67|2.98|1.58|3.12|1.72|2.98|1.58|0
1659103500000|2022-07-29 14:05:00|2.97|1.57|3.14|1.74|3.16|1.76|2.95|1.55|0
1659103800000|2022-07-29 14:10:00|3.15|1.75|3.13|1.73|3.15|1.75|3.07|1.67|0
1659104100000|2022-07-29 14:15:00|3.12|1.72|3.11|1.71|3.15|1.75|3.11|1.71|0
1659104400000|2022-07-29 14:20:00|3.1|1.7|3.06|1.66|3.13|1.73|3.05|1.65|0
1659104700000|2022-07-29 14:25:00|3.05|1.65|3.02|1.62|3.06|1.66|2.98|1.58|0
1659105000000|2022-07-29 14:30:00|3.01|1.61|3.07|1.67|3.07|1.67|3|1.6|0
1659105300000|2022-07-29 14:35:00|3.08|1.68|3.04|1.64|3.08|1.68|3.03|1.63|0
1659105600000|2022-07-29 14:40:00|3.03|1.63|3|1.6|3.05|1.65|3|1.6|0
1659105900000|2022-07-29 14:45:00|3.01|1.61|3.03|1.63|3.04|1.64|2.98|1.58|0
1659106200000|2022-07-29 14:50:00|3.04|1.64|3.05|1.65|3.07|1.67|3.02|1.62|0
1659106500000|2022-07-29 14:55:00|3.04|1.64|3.15|1.75|3.15|1.75|3.04|1.64|0
1659106800000|2022-07-29 15:00:00|3.16|1.76|3.19|1.79|3.2|1.8|3.12|1.72|0
1659107100000|2022-07-29 15:05:00|3.18|1.78|3.16|1.76|3.19|1.79|3.14|1.74|0
1659107400000|2022-07-29 15:10:00|3.17|1.77|3.17|1.77|3.21|1.81|3.07|1.67|0
1659107700000|2022-07-29 15:15:00|3.18|1.78|3.15|1.75|3.21|1.81|3.14|1.74|0
1659108000000|2022-07-29 15:20:00|3.16|1.76|3.23|1.83|3.23|1.83|3.14|1.74|0
1659108300000|2022-07-29 15:25:00|3.24|1.84|3.18|1.78|3.3|1.9|3.17|1.77|0
1659108600000|2022-07-29 15:30:00|3.17|1.77|3.22|1.82|3.25|1.85|3.07|1.67|0
1659108900000|2022-07-29 15:35:00|3.21|1.81|3.14|1.74|3.22|1.82|3.14|1.74|0
1659109200000|2022-07-29 15:40:00|3.13|1.73|3.07|1.67|3.14|1.74|3.07|1.67|0
1659109500000|2022-07-29 15:45:00|3.08|1.68|3.1|1.7|3.1|1.7|3.06|1.66|0
1659109800000|2022-07-29 15:50:00|3.09|1.69|3.06|1.66|3.11|1.71|3.05|1.65|0
1659110100000|2022-07-29 15:55:00|3.05|1.65|3.07|1.67|3.08|1.68|3.05|1.65|0
1659110400000|2022-07-29 16:00:00|3.06|1.66|3.07|1.67|3.21|1.81|3.05|1.65|0
1659110700000|2022-07-29 16:05:00|3.08|1.68|3.14|1.74|3.15|1.75|3.08|1.68|0
1659111000000|2022-07-29 16:10:00|3.13|1.73|3.12|1.72|3.13|1.73|3.08|1.68|0
1659111300000|2022-07-29 16:15:00|3.11|1.71|3.06|1.66|3.12|1.72|3.05|1.65|0
1659111600000|2022-07-29 16:20:00|3.07|1.67|3.06|1.66|3.09|1.69|3.05|1.65|0
1659111900000|2022-07-29 16:25:00|3.07|1.67|3.07|1.67|3.08|1.68|3.05|1.65|0
1659112200000|2022-07-29 16:30:00|3.06|1.66|3.01|1.61|3.07|1.67|3|1.6|0
1659112500000|2022-07-29 16:35:00|3|1.6|2.99|1.59|3.05|1.65|2.98|1.58|0
1659112800000|2022-07-29 16:40:00|3|1.6|2.98|1.58|3.01|1.61|2.98|1.58|0
1659113100000|2022-07-29 16:45:00|2.99|1.59|2.95|1.55|2.99|1.59|2.94|1.54|0
1659113400000|2022-07-29 16:50:00|2.94|1.54|2.91|1.51|2.95|1.55|2.91|1.51|0
1659113700000|2022-07-29 16:55:00|2.9|1.5|2.92|1.52|2.93|1.53|2.9|1.5|0
1659114000000|2022-07-29 17:00:00|2.93|1.53|2.95|1.55|2.96|1.56|2.92|1.52|0
1659114300000|2022-07-29 17:05:00|2.96|1.56|2.96|1.56|3.01|1.61|2.93|1.53|0
1659114600000|2022-07-29 17:10:00|2.95|1.55|2.95|1.55|2.98|1.58|2.94|1.54|0
1659114900000|2022-07-29 17:15:00|2.96|1.56|2.96|1.56|2.96|1.56|2.95|1.55|0
1659115200000|2022-07-29 17:20:00|2.95|1.55|2.96|1.56|2.97|1.57|2.94|1.54|0
1659115500000|2022-07-29 17:25:00|2.97|1.57|2.99|1.59|3|1.6|2.96|1.56|0
1659115800000|2022-07-29 17:30:00|2.98|1.58|2.97|1.57|2.98|1.58|2.95|1.55|0
1659116100000|2022-07-29 17:35:00|2.98|1.58|2.94|1.54|2.98|1.58|2.94|1.54|0
1659116400000|2022-07-29 17:40:00|2.95|1.55|2.88|1.48|2.95|1.55|2.88|1.48|0
1659116700000|2022-07-29 17:45:00|2.87|1.47|2.87|1.47|2.89|1.49|2.86|1.46|0
1659117000000|2022-07-29 17:50:00|2.86|1.46|2.84|1.44|2.87|1.47|2.84|1.44|0
1659117300000|2022-07-29 17:55:00|2.83|1.43|2.92|1.52|2.93|1.53|2.83|1.43|0
1659117600000|2022-07-29 18:00:00|2.91|1.51|2.91|1.51|2.94|1.54|2.9|1.5|0
1659117900000|2022-07-29 18:05:00|2.9|1.5|2.88|1.48|2.91|1.51|2.88|1.48|0
1659118200000|2022-07-29 18:10:00|2.92|1.52|2.96|1.56|2.97|1.57|2.92|1.52|0
1659118500000|2022-07-29 18:15:00|2.97|1.57|2.93|1.53|2.97|1.57|2.93|1.53|0
1659118800000|2022-07-29 18:20:00|2.94|1.54|2.95|1.55|2.96|1.56|2.93|1.53|0
1659119100000|2022-07-29 18:25:00|2.96|1.56|2.93|1.53|2.96|1.56|2.92|1.52|0
1659119400000|2022-07-29 18:30:00|2.92|1.52|2.92|1.52|2.94|1.54|2.92|1.52|0
1659119700000|2022-07-29 18:35:00|2.91|1.51|2.91|1.51|2.91|1.51|2.88|1.48|0
1659120000000|2022-07-29 18:40:00|2.92|1.52|2.93|1.53|2.95|1.55|2.91|1.51|0
1659120300000|2022-07-29 18:45:00|2.94|1.54|2.92|1.52|2.94|1.54|2.91|1.51|0
1659120600000|2022-07-29 18:50:00|2.93|1.53|2.91|1.51|2.93|1.53|2.9|1.5|0
1659120900000|2022-07-29 18:55:00|2.92|1.52|2.9|1.5|2.92|1.52|2.89|1.49|0
1659121200000|2022-07-29 19:00:00|2.89|1.49|2.84|1.44|2.9|1.5|2.84|1.44|0
1659121500000|2022-07-29 19:05:00|2.85|1.45|2.97|1.57|2.97|1.57|2.85|1.45|0
1659121800000|2022-07-29 19:10:00|2.96|1.56|2.94|1.54|2.98|1.58|2.94|1.54|0
1659122100000|2022-07-29 19:15:00|2.95|1.55|2.91|1.51|2.97|1.57|2.9|1.5|0
1659122400000|2022-07-29 19:20:00|2.92|1.52|2.89|1.49|2.92|1.52|2.89|1.49|0
1659122700000|2022-07-29 19:25:00|2.88|1.48|2.85|1.45|2.89|1.49|2.85|1.45|0
1659123000000|2022-07-29 19:30:00|2.86|1.46|2.83|1.43|2.89|1.49|2.83|1.43|0
1659123300000|2022-07-29 19:35:00|2.84|1.44|2.86|1.46|2.86|1.46|2.83|1.43|0
1659123600000|2022-07-29 19:40:00|2.87|1.47|2.85|1.45|2.88|1.48|2.84|1.44|0
1659123900000|2022-07-29 19:45:00|2.86|1.46|2.84|1.44|2.87|1.47|2.83|1.43|0
1659124200000|2022-07-29 19:50:00|2.82|1.42|2.9|1.5|2.9|1.5|2.82|1.42|0
1659124500000|2022-07-29 19:55:00|2.91|1.51|2.94|1.54|2.94|1.54|2.9|1.5|0
1659124800000|2022-07-29 20:00:00|2.9|1.5|2.92|1.52|2.92|1.52|2.89|1.49|0
1659125100000|2022-07-29 20:05:00|2.91|1.51|2.94|1.54|2.94|1.54|2.91|1.51|0
1659125400000|2022-07-29 20:10:00|2.93|1.53|2.93|1.53|2.94|1.54|2.92|1.52|0
1659313800000|2022-08-01 00:30:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1659314100000|2022-08-01 00:35:00|2.82|1.22|2.82|1.22|2.83|1.23|2.81|1.21|0
1659314400000|2022-08-01 00:40:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1659314700000|2022-08-01 00:45:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1659315000000|2022-08-01 00:50:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1659315300000|2022-08-01 00:55:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1659315600000|2022-08-01 01:00:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1659315900000|2022-08-01 01:05:00|2.83|1.23|2.83|1.23|2.83|1.23|2.82|1.22|0
1659316200000|2022-08-01 01:10:00|2.82|1.22|2.81|1.21|2.82|1.22|2.8|1.2|0
1659316500000|2022-08-01 01:15:00|2.8|1.2|2.79|1.19|2.81|1.21|2.79|1.19|0
1659316800000|2022-08-01 01:20:00|2.8|1.2|2.81|1.21|2.81|1.21|2.79|1.19|0
1659317100000|2022-08-01 01:25:00|2.8|1.2|2.8|1.2|2.81|1.21|2.79|1.19|0
1659317400000|2022-08-01 01:30:00|2.81|1.21|2.78|1.18|2.82|1.22|2.78|1.18|0
1659317700000|2022-08-01 01:35:00|2.79|1.19|2.82|1.22|2.83|1.23|2.79|1.19|0
1659318000000|2022-08-01 01:40:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1659318300000|2022-08-01 01:45:00|2.84|1.24|2.85|1.25|2.85|1.25|2.83|1.23|0
1659318600000|2022-08-01 01:50:00|2.84|1.24|2.83|1.23|2.85|1.25|2.83|1.23|0
1659318900000|2022-08-01 01:55:00|2.84|1.24|2.83|1.23|2.84|1.24|2.82|1.22|0
1659319200000|2022-08-01 02:00:00|2.82|1.22|2.84|1.24|2.84|1.24|2.82|1.22|0
1659319500000|2022-08-01 02:05:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1659319800000|2022-08-01 02:10:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1659320100000|2022-08-01 02:15:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1659320700000|2022-08-01 02:25:00|2.83|1.23|2.81|1.21|2.83|1.23|2.81|1.21|0
1659321000000|2022-08-01 02:30:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1659321300000|2022-08-01 02:35:00|2.83|1.23|2.83|1.23|2.83|1.23|2.82|1.22|0
1659321600000|2022-08-01 02:40:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1659321900000|2022-08-01 02:45:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1659322200000|2022-08-01 02:50:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1659322500000|2022-08-01 02:55:00|2.81|1.21|2.81|1.21|2.82|1.22|2.8|1.2|0
1659322800000|2022-08-01 03:00:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1659323100000|2022-08-01 03:05:00|2.83|1.23|2.83|1.23|2.84|1.24|2.82|1.22|0
1659323400000|2022-08-01 03:10:00|2.82|1.22|2.83|1.23|2.84|1.24|2.82|1.22|0
1659323700000|2022-08-01 03:15:00|2.84|1.24|2.85|1.25|2.85|1.25|2.83|1.23|0
1659324000000|2022-08-01 03:20:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1659324300000|2022-08-01 03:25:00|2.86|1.26|2.87|1.27|2.88|1.28|2.86|1.26|0
1659324600000|2022-08-01 03:30:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1659324900000|2022-08-01 03:35:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1659325200000|2022-08-01 03:40:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1659325500000|2022-08-01 03:45:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1659325800000|2022-08-01 03:50:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1659326400000|2022-08-01 04:00:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1659326700000|2022-08-01 04:05:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1659327000000|2022-08-01 04:10:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1659327300000|2022-08-01 04:15:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1659327600000|2022-08-01 04:20:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1659327900000|2022-08-01 04:25:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1659328200000|2022-08-01 04:30:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1659328500000|2022-08-01 04:35:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1659328800000|2022-08-01 04:40:00|2.85|1.25|2.85|1.25|2.86|1.26|2.84|1.24|0
1659329100000|2022-08-01 04:45:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1659329400000|2022-08-01 04:50:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1659330000000|2022-08-01 05:00:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1659330300000|2022-08-01 05:05:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1659330600000|2022-08-01 05:10:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1659330900000|2022-08-01 05:15:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1659331200000|2022-08-01 05:20:00|2.84|1.24|2.86|1.26|2.86|1.26|2.84|1.24|0
1659331500000|2022-08-01 05:25:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1659331800000|2022-08-01 05:30:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1659332100000|2022-08-01 05:35:00|2.85|1.25|2.86|1.26|2.86|1.26|2.84|1.24|0
1659332400000|2022-08-01 05:40:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1659332700000|2022-08-01 05:45:00|2.87|1.27|2.86|1.26|2.88|1.28|2.86|1.26|0
1659333000000|2022-08-01 05:50:00|2.85|1.25|2.84|1.24|2.86|1.26|2.84|1.24|0
1659333300000|2022-08-01 05:55:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1659333600000|2022-08-01 06:00:00|2.82|1.22|2.82|1.22|2.83|1.23|2.81|1.21|0
1659333900000|2022-08-01 06:05:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1659334200000|2022-08-01 06:10:00|2.83|1.23|2.81|1.21|2.83|1.23|2.81|1.21|0
1659334500000|2022-08-01 06:15:00|2.82|1.22|2.83|1.23|2.83|1.23|2.81|1.21|0
1659334800000|2022-08-01 06:20:00|2.82|1.22|2.84|1.24|2.84|1.24|2.82|1.22|0
1659335100000|2022-08-01 06:25:00|2.83|1.23|2.82|1.22|2.84|1.24|2.82|1.22|0
1659335400000|2022-08-01 06:30:00|2.83|1.23|2.83|1.23|2.84|1.24|2.82|1.22|0
1659335700000|2022-08-01 06:35:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1659336000000|2022-08-01 06:40:00|2.83|1.23|2.82|1.22|2.84|1.24|2.82|1.22|0
1659336300000|2022-08-01 06:45:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1659336600000|2022-08-01 06:50:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1659336900000|2022-08-01 06:55:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1659337200000|2022-08-01 07:00:00|2.79|1.19|2.77|1.17|2.8|1.2|2.76|1.16|0
1659337500000|2022-08-01 07:05:00|2.67|1.27|2.66|1.26|2.68|1.28|2.66|1.26|0
1659337800000|2022-08-01 07:10:00|2.67|1.27|2.67|1.27|2.67|1.27|2.65|1.25|0
1659338100000|2022-08-01 07:15:00|2.66|1.26|2.68|1.28|2.68|1.28|2.66|1.26|0
1659338400000|2022-08-01 07:20:00|2.67|1.27|2.66|1.26|2.68|1.28|2.66|1.26|0
1659338700000|2022-08-01 07:25:00|2.67|1.27|2.67|1.27|2.67|1.27|2.66|1.26|0
1659339000000|2022-08-01 07:30:00|2.66|1.26|2.63|1.23|2.66|1.26|2.63|1.23|0
1659339300000|2022-08-01 07:35:00|2.62|1.22|2.62|1.22|2.62|1.22|2.6|1.2|0
1659339600000|2022-08-01 07:40:00|2.63|1.23|2.62|1.22|2.63|1.23|2.61|1.21|0
1659339900000|2022-08-01 07:45:00|2.63|1.23|2.63|1.23|2.63|1.23|2.61|1.21|0
1659340200000|2022-08-01 07:50:00|2.64|1.24|2.64|1.24|2.65|1.25|2.63|1.23|0
1659340500000|2022-08-01 07:55:00|2.63|1.23|2.64|1.24|2.65|1.25|2.63|1.23|0
1659340800000|2022-08-01 08:00:00|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1659341100000|2022-08-01 08:05:00|2.63|1.23|2.62|1.22|2.64|1.24|2.62|1.22|0
1659341400000|2022-08-01 08:10:00|2.61|1.21|2.64|1.24|2.65|1.25|2.61|1.21|0
1659341700000|2022-08-01 08:15:00|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1659342000000|2022-08-01 08:20:00|2.65|1.25|2.65|1.25|2.66|1.26|2.64|1.24|0
1659342300000|2022-08-01 08:25:00|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1659342600000|2022-08-01 08:30:00|2.66|1.26|2.64|1.24|2.66|1.26|2.64|1.24|0
1659342900000|2022-08-01 08:35:00|2.65|1.25|2.65|1.25|2.66|1.26|2.64|1.24|0
1659343200000|2022-08-01 08:40:00|2.66|1.26|2.67|1.27|2.67|1.27|2.65|1.25|0
1659343500000|2022-08-01 08:45:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1659343800000|2022-08-01 08:50:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1659344100000|2022-08-01 08:55:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1659344400000|2022-08-01 09:00:00|2.68|1.28|2.67|1.27|2.69|1.29|2.67|1.27|0
1659344700000|2022-08-01 09:05:00|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1659345000000|2022-08-01 09:10:00|2.66|1.26|2.65|1.25|2.67|1.27|2.64|1.24|0
1659345300000|2022-08-01 09:15:00|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1659345900000|2022-08-01 09:25:00|2.64|1.24|2.66|1.26|2.66|1.26|2.64|1.24|0
1659346200000|2022-08-01 09:30:00|2.65|1.25|2.62|1.22|2.66|1.26|2.61|1.21|0
1659346500000|2022-08-01 09:35:00|2.61|1.21|2.61|1.21|2.62|1.22|2.6|1.2|0
1659346800000|2022-08-01 09:40:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1659347100000|2022-08-01 09:45:00|2.61|1.21|2.6|1.2|2.62|1.22|2.6|1.2|0
1659347400000|2022-08-01 09:50:00|2.61|1.21|2.62|1.22|2.62|1.22|2.6|1.2|0
1659347700000|2022-08-01 09:55:00|2.61|1.21|2.62|1.22|2.62|1.22|2.61|1.21|0
1659348000000|2022-08-01 10:00:00|2.61|1.21|2.6|1.2|2.62|1.22|2.6|1.2|0
1659348300000|2022-08-01 10:05:00|2.59|1.19|2.61|1.21|2.61|1.21|2.59|1.19|0
1659348600000|2022-08-01 10:10:00|2.6|1.2|2.62|1.22|2.63|1.23|2.6|1.2|0
1659348900000|2022-08-01 10:15:00|2.63|1.23|2.61|1.21|2.63|1.23|2.61|1.21|0
1659349200000|2022-08-01 10:20:00|2.62|1.22|2.62|1.22|2.63|1.23|2.61|1.21|0
1659349500000|2022-08-01 10:25:00|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1659349800000|2022-08-01 10:30:00|2.62|1.22|2.61|1.21|2.63|1.23|2.61|1.21|0
1659350100000|2022-08-01 10:35:00|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1659350400000|2022-08-01 10:40:00|2.62|1.22|2.62|1.22|2.62|1.22|2.61|1.21|0
1659350700000|2022-08-01 10:45:00|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1659351000000|2022-08-01 10:50:00|2.62|1.22|2.62|1.22|2.63|1.23|2.62|1.22|0
1659351300000|2022-08-01 10:55:00|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1659351600000|2022-08-01 11:00:00|2.6|1.2|2.6|1.2|2.61|1.21|2.6|1.2|0
1659351900000|2022-08-01 11:05:00|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1659352200000|2022-08-01 11:10:00|2.61|1.21|2.59|1.19|2.61|1.21|2.58|1.18|0
1659352500000|2022-08-01 11:15:00|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1659352800000|2022-08-01 11:20:00|2.58|1.18|2.59|1.19|2.59|1.19|2.57|1.17|0
1659353100000|2022-08-01 11:25:00|2.58|1.18|2.6|1.2|2.65|1.25|2.57|1.17|0
1659353400000|2022-08-01 11:30:00|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1659353700000|2022-08-01 11:35:00|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1659354000000|2022-08-01 11:40:00|2.6|1.2|2.58|1.18|2.6|1.2|2.56|1.16|0
1659354300000|2022-08-01 11:45:00|2.57|1.17|2.57|1.17|2.58|1.18|2.55|1.15|0
1659354600000|2022-08-01 11:50:00|2.58|1.18|2.58|1.18|2.58|1.18|2.57|1.17|0
1659354900000|2022-08-01 11:55:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1659355200000|2022-08-01 12:00:00|2.61|1.21|2.62|1.22|2.62|1.22|2.6|1.2|0
1659355500000|2022-08-01 12:05:00|2.63|1.23|2.64|1.24|2.65|1.25|2.63|1.23|0
1659355800000|2022-08-01 12:10:00|2.65|1.25|2.65|1.25|2.66|1.26|2.64|1.24|0
1659356100000|2022-08-01 12:15:00|2.66|1.26|2.66|1.26|2.66|1.26|2.65|1.25|0
1659356400000|2022-08-01 12:20:00|2.67|1.27|2.67|1.27|2.67|1.27|2.66|1.26|0
1659356700000|2022-08-01 12:25:00|2.68|1.28|2.68|1.28|2.7|1.3|2.68|1.28|0
1659357000000|2022-08-01 12:30:00|2.67|1.27|2.69|1.29|2.69|1.29|2.66|1.26|0
1659357300000|2022-08-01 12:35:00|2.7|1.3|2.69|1.29|2.7|1.3|2.68|1.28|0
1659357600000|2022-08-01 12:40:00|2.7|1.3|2.7|1.3|2.72|1.32|2.69|1.29|0
1659357900000|2022-08-01 12:45:00|2.69|1.29|2.74|1.34|2.75|1.35|2.69|1.29|0
1659358200000|2022-08-01 12:50:00|2.75|1.35|2.79|1.39|2.79|1.39|2.72|1.32|0
1659358500000|2022-08-01 12:55:00|2.78|1.38|2.79|1.39|2.79|1.39|2.77|1.37|0
1659358800000|2022-08-01 13:00:00|2.8|1.4|2.85|1.45|2.87|1.47|2.79|1.39|0
1659359100000|2022-08-01 13:05:00|2.84|1.44|2.79|1.39|2.85|1.45|2.79|1.39|0
1659359400000|2022-08-01 13:10:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1659359700000|2022-08-01 13:15:00|2.79|1.39|2.83|1.43|2.83|1.43|2.78|1.38|0
1659360000000|2022-08-01 13:20:00|2.84|1.44|2.79|1.39|2.84|1.44|2.79|1.39|0
1659360300000|2022-08-01 13:25:00|2.8|1.4|2.82|1.42|2.83|1.43|2.8|1.4|0
1659360600000|2022-08-01 13:30:00|2.81|1.41|2.92|1.52|2.93|1.53|2.64|1.24|0
1659360900000|2022-08-01 13:35:00|2.93|1.53|2.86|1.46|2.96|1.56|2.85|1.45|0
1659361200000|2022-08-01 13:40:00|2.85|1.45|2.78|1.38|2.87|1.47|2.76|1.36|0
1659361500000|2022-08-01 13:45:00|2.77|1.37|2.78|1.38|2.81|1.41|2.76|1.36|0
1659361800000|2022-08-01 13:50:00|2.77|1.37|2.73|1.33|2.82|1.42|2.72|1.32|0
1659362100000|2022-08-01 13:55:00|2.74|1.34|2.75|1.35|2.75|1.35|2.7|1.3|0
1659362400000|2022-08-01 14:00:00|2.77|1.37|2.71|1.31|2.79|1.39|2.67|1.27|0
1659362700000|2022-08-01 14:05:00|2.72|1.32|2.63|1.23|2.72|1.32|2.59|1.19|0
1659363000000|2022-08-01 14:10:00|2.64|1.24|2.71|1.31|2.92|1.52|2.64|1.24|0
1659363300000|2022-08-01 14:15:00|2.7|1.3|2.84|1.44|2.84|1.44|2.7|1.3|0
1659363600000|2022-08-01 14:20:00|2.85|1.45|2.84|1.44|2.89|1.49|2.82|1.42|0
1659363900000|2022-08-01 14:25:00|2.85|1.45|2.92|1.52|2.95|1.55|2.84|1.44|0
1659364200000|2022-08-01 14:30:00|2.91|1.51|2.89|1.49|2.92|1.52|2.86|1.46|0
1659364500000|2022-08-01 14:35:00|2.88|1.48|2.83|1.43|2.89|1.49|2.83|1.43|0
1659364800000|2022-08-01 14:40:00|2.82|1.42|2.75|1.35|2.83|1.43|2.74|1.34|0
1659365100000|2022-08-01 14:45:00|2.74|1.34|2.69|1.29|2.75|1.35|2.67|1.27|0
1659365400000|2022-08-01 14:50:00|2.68|1.28|2.63|1.23|2.68|1.28|2.62|1.22|0
1659365700000|2022-08-01 14:55:00|2.64|1.24|2.65|1.25|2.66|1.26|2.64|1.24|0
1659366000000|2022-08-01 15:00:00|2.64|1.24|2.68|1.28|2.69|1.29|2.62|1.22|0
1659366300000|2022-08-01 15:05:00|2.69|1.29|2.7|1.3|2.72|1.32|2.69|1.29|0
1659366600000|2022-08-01 15:10:00|2.69|1.29|2.65|1.25|2.71|1.31|2.65|1.25|0
1659366900000|2022-08-01 15:15:00|2.66|1.26|2.78|1.38|2.78|1.38|2.66|1.26|0
1659367200000|2022-08-01 15:20:00|2.79|1.39|2.68|1.28|2.79|1.39|2.67|1.27|0
1659367500000|2022-08-01 15:25:00|2.69|1.29|2.66|1.26|2.69|1.29|2.64|1.24|0
1659367800000|2022-08-01 15:30:00|2.67|1.27|2.72|1.32|2.74|1.34|2.66|1.26|0
1659368100000|2022-08-01 15:35:00|2.71|1.31|2.71|1.31|2.74|1.34|2.7|1.3|0
1659368400000|2022-08-01 15:40:00|2.72|1.32|2.67|1.27|2.73|1.33|2.67|1.27|0
1659368700000|2022-08-01 15:45:00|2.68|1.28|2.62|1.22|2.68|1.28|2.62|1.22|0
1659369000000|2022-08-01 15:50:00|2.63|1.23|2.65|1.25|2.65|1.25|2.62|1.22|0
1659369300000|2022-08-01 15:55:00|2.66|1.26|2.68|1.28|2.68|1.28|2.65|1.25|0
1659369600000|2022-08-01 16:00:00|2.67|1.27|2.71|1.31|2.72|1.32|2.66|1.26|0
1659369900000|2022-08-01 16:05:00|2.7|1.3|2.73|1.33|2.73|1.33|2.69|1.29|0
1659370200000|2022-08-01 16:10:00|2.72|1.32|2.78|1.38|2.81|1.41|2.71|1.31|0
1659370500000|2022-08-01 16:15:00|2.77|1.37|2.76|1.36|2.8|1.4|2.76|1.36|0
1659370800000|2022-08-01 16:20:00|2.77|1.37|2.73|1.33|2.77|1.37|2.71|1.31|0
1659371100000|2022-08-01 16:25:00|2.72|1.32|2.73|1.33|2.73|1.33|2.71|1.31|0
1659371400000|2022-08-01 16:30:00|2.72|1.32|2.73|1.33|2.76|1.36|2.72|1.32|0
1659371700000|2022-08-01 16:35:00|2.72|1.32|2.75|1.35|2.77|1.37|2.72|1.32|0
1659372000000|2022-08-01 16:40:00|2.74|1.34|2.74|1.34|2.78|1.38|2.73|1.33|0
1659372300000|2022-08-01 16:45:00|2.73|1.33|2.74|1.34|2.75|1.35|2.7|1.3|0
1659372600000|2022-08-01 16:50:00|2.75|1.35|2.76|1.36|2.76|1.36|2.74|1.34|0
1659372900000|2022-08-01 16:55:00|2.75|1.35|2.75|1.35|2.79|1.39|2.75|1.35|0
1659373200000|2022-08-01 17:00:00|2.76|1.36|2.85|1.45|2.86|1.46|2.75|1.35|0
1659373500000|2022-08-01 17:05:00|2.86|1.46|2.79|1.39|2.87|1.47|2.78|1.38|0
1659373800000|2022-08-01 17:10:00|2.8|1.4|2.78|1.38|2.83|1.43|2.78|1.38|0
1659374100000|2022-08-01 17:15:00|2.77|1.37|2.86|1.46|2.87|1.47|2.76|1.36|0
1659374400000|2022-08-01 17:20:00|2.87|1.47|2.86|1.46|2.89|1.49|2.83|1.43|0
1659374700000|2022-08-01 17:25:00|2.87|1.47|2.92|1.52|2.92|1.52|2.86|1.46|0
1659375000000|2022-08-01 17:30:00|2.93|1.53|2.96|1.56|2.96|1.56|2.9|1.5|0
1659375300000|2022-08-01 17:35:00|2.97|1.57|2.94|1.54|2.97|1.57|2.92|1.52|0
1659375600000|2022-08-01 17:40:00|2.93|1.53|2.97|1.57|2.99|1.59|2.92|1.52|0
1659375900000|2022-08-01 17:45:00|2.98|1.58|2.98|1.58|3.04|1.64|2.98|1.58|0
1659376200000|2022-08-01 17:50:00|2.99|1.59|2.98|1.58|3.03|1.63|2.98|1.58|0
1659376500000|2022-08-01 17:55:00|2.99|1.59|2.97|1.57|3.01|1.61|2.75|1.35|0
1659376800000|2022-08-01 18:00:00|2.98|1.58|3|1.6|3.05|1.65|2.97|1.57|0
1659377100000|2022-08-01 18:05:00|3.01|1.61|2.97|1.57|3.03|1.63|2.97|1.57|0
1659377400000|2022-08-01 18:10:00|2.98|1.58|2.92|1.52|3.01|1.61|2.92|1.52|0
1659377700000|2022-08-01 18:15:00|2.91|1.51|2.96|1.56|2.97|1.57|2.89|1.49|0
1659378000000|2022-08-01 18:20:00|2.97|1.57|2.92|1.52|2.98|1.58|2.92|1.52|0
1659378300000|2022-08-01 18:25:00|2.93|1.53|2.93|1.53|2.96|1.56|2.91|1.51|0
1659378600000|2022-08-01 18:30:00|2.94|1.54|2.91|1.51|2.94|1.54|2.9|1.5|0
1659378900000|2022-08-01 18:35:00|2.9|1.5|2.89|1.49|2.91|1.51|2.88|1.48|0
1659379200000|2022-08-01 18:40:00|2.88|1.48|2.95|1.55|2.95|1.55|2.88|1.48|0
1659379500000|2022-08-01 18:45:00|2.94|1.54|2.93|1.53|2.96|1.56|2.92|1.52|0
1659379800000|2022-08-01 18:50:00|2.95|1.55|2.89|1.49|2.97|1.57|2.89|1.49|0
1659380100000|2022-08-01 18:55:00|2.88|1.48|2.82|1.42|2.89|1.49|2.79|1.39|0
1659380400000|2022-08-01 19:00:00|2.81|1.41|2.86|1.46|2.94|1.54|2.77|1.37|0
1659380700000|2022-08-01 19:05:00|2.85|1.45|2.81|1.41|2.87|1.47|2.8|1.4|0
1659381000000|2022-08-01 19:10:00|2.82|1.42|2.79|1.39|2.84|1.44|2.79|1.39|0
1659381300000|2022-08-01 19:15:00|2.78|1.38|2.81|1.41|2.82|1.42|2.77|1.37|0
1659381600000|2022-08-01 19:20:00|2.82|1.42|2.88|1.48|2.88|1.48|2.82|1.42|0
1659381900000|2022-08-01 19:25:00|2.89|1.49|2.88|1.48|2.9|1.5|2.87|1.47|0
1659382200000|2022-08-01 19:30:00|2.89|1.49|2.86|1.46|2.9|1.5|2.86|1.46|0
1659382500000|2022-08-01 19:35:00|2.87|1.47|2.86|1.46|2.89|1.49|2.86|1.46|0
1659382800000|2022-08-01 19:40:00|2.87|1.47|2.88|1.48|2.89|1.49|2.82|1.42|0
1659383100000|2022-08-01 19:45:00|2.89|1.49|2.85|1.45|2.9|1.5|2.83|1.43|0
1659383400000|2022-08-01 19:50:00|2.8|1.4|2.88|1.48|2.89|1.49|2.8|1.4|0
1659383700000|2022-08-01 19:55:00|2.89|1.49|2.89|1.49|2.91|1.51|2.85|1.45|0
1659384000000|2022-08-01 20:00:00|2.88|1.48|2.86|1.46|2.9|1.5|2.85|1.45|0
1659384300000|2022-08-01 20:05:00|2.85|1.45|2.86|1.46|2.87|1.47|2.85|1.45|0
1659384600000|2022-08-01 20:10:00|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1659384900000|2022-08-01 20:15:00|2.95|1.35|2.98|1.38|2.98|1.38|2.95|1.35|0
1659385200000|2022-08-01 20:20:00|2.97|1.37|2.97|1.37|2.98|1.38|2.97|1.37|0
1659385500000|2022-08-01 20:25:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1659385800000|2022-08-01 20:30:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1659386100000|2022-08-01 20:35:00|2.96|1.36|2.96|1.36|2.96|1.36|2.96|1.36|0
1659386400000|2022-08-01 20:40:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1659386700000|2022-08-01 20:45:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1659387000000|2022-08-01 20:50:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1659387300000|2022-08-01 20:55:00|2.95|1.35|2.94|1.34|2.96|1.36|2.94|1.34|0
1659387600000|2022-08-01 21:00:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1659387900000|2022-08-01 21:05:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1659388200000|2022-08-01 21:10:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1659388500000|2022-08-01 21:15:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1659388800000|2022-08-01 21:20:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1659389100000|2022-08-01 21:25:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1659389400000|2022-08-01 21:30:00|2.97|1.37|2.97|1.37|2.97|1.37|2.97|1.37|0
1659389700000|2022-08-01 21:35:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1659390000000|2022-08-01 21:40:00|2.96|1.36|2.96|1.36|2.96|1.36|2.96|1.36|0
1659390300000|2022-08-01 21:45:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1659391200000|2022-08-01 22:00:00|2.95|1.35|2.99|1.39|2.99|1.39|2.95|1.35|0
1659391500000|2022-08-01 22:05:00|2.98|1.38|3|1.4|3.01|1.41|2.98|1.38|0
1659391800000|2022-08-01 22:10:00|2.99|1.39|2.99|1.39|2.99|1.39|2.99|1.39|0
1659392100000|2022-08-01 22:15:00|2.98|1.38|3|1.4|3|1.4|2.98|1.38|0
1659392400000|2022-08-01 22:20:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1659392700000|2022-08-01 22:25:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1659393000000|2022-08-01 22:30:00|2.99|1.39|3|1.4|3|1.4|2.98|1.38|0
1659393300000|2022-08-01 22:35:00|3.01|1.41|2.98|1.38|3.01|1.41|2.98|1.38|0
1659393600000|2022-08-01 22:40:00|2.99|1.39|2.99|1.39|2.99|1.39|2.98|1.38|0
1659393900000|2022-08-01 22:45:00|2.98|1.38|2.98|1.38|2.98|1.38|2.97|1.37|0
1659394200000|2022-08-01 22:50:00|2.97|1.37|2.97|1.37|2.98|1.38|2.97|1.37|0
1659394500000|2022-08-01 22:55:00|2.96|1.36|2.98|1.38|2.98|1.38|2.96|1.36|0
1659394800000|2022-08-01 23:00:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1659395100000|2022-08-01 23:05:00|2.97|1.37|2.95|1.35|2.97|1.37|2.94|1.34|0
1659395400000|2022-08-01 23:10:00|2.94|1.34|2.95|1.35|2.96|1.36|2.94|1.34|0
1659395700000|2022-08-01 23:15:00|2.96|1.36|2.97|1.37|2.98|1.38|2.96|1.36|0
1659396000000|2022-08-01 23:20:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1659396300000|2022-08-01 23:25:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1659396600000|2022-08-01 23:30:00|3|1.4|3|1.4|3.01|1.41|3|1.4|0
1659396900000|2022-08-01 23:35:00|2.99|1.39|2.99|1.39|3|1.4|2.99|1.39|0
1659397200000|2022-08-01 23:40:00|2.98|1.38|3|1.4|3|1.4|2.98|1.38|0
1659397500000|2022-08-01 23:45:00|2.99|1.39|3.01|1.41|3.02|1.42|2.98|1.38|0
1659397800000|2022-08-01 23:50:00|3.02|1.42|3.01|1.41|3.02|1.42|2.99|1.39|0
1659398100000|2022-08-01 23:55:00|3|1.4|3.02|1.42|3.02|1.42|2.99|1.39|0
1659398400000|2022-08-02 00:00:00|3.01|1.41|3.03|1.43|3.03|1.43|3|1.4|0
1659398700000|2022-08-02 00:05:00|3.04|1.44|3.03|1.43|3.05|1.45|3.03|1.43|0
1659399000000|2022-08-02 00:10:00|3.04|1.44|3.02|1.42|3.04|1.44|3.01|1.41|0
1659399300000|2022-08-02 00:15:00|3.03|1.43|3.05|1.45|3.05|1.45|3.01|1.41|0
1659399600000|2022-08-02 00:20:00|3.04|1.44|3.05|1.45|3.07|1.47|3.04|1.44|0
1659399900000|2022-08-02 00:25:00|3.06|1.46|3.06|1.46|3.07|1.47|3.05|1.45|0
1659400200000|2022-08-02 00:30:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1659400500000|2022-08-02 00:35:00|3.07|1.47|3.06|1.46|3.07|1.47|3.05|1.45|0
1659400800000|2022-08-02 00:40:00|3.07|1.47|3.05|1.45|3.07|1.47|3.05|1.45|0
1659401100000|2022-08-02 00:45:00|3.06|1.46|3.07|1.47|3.07|1.47|3.05|1.45|0
1659401400000|2022-08-02 00:50:00|3.08|1.48|3.08|1.48|3.1|1.5|3.07|1.47|0
1659401700000|2022-08-02 00:55:00|3.09|1.49|3.1|1.5|3.1|1.5|3.08|1.48|0
1659402000000|2022-08-02 01:00:00|3.11|1.51|3.09|1.49|3.11|1.51|3.08|1.48|0
1659402300000|2022-08-02 01:05:00|3.1|1.5|3.09|1.49|3.1|1.5|3.08|1.48|0
1659402600000|2022-08-02 01:10:00|3.1|1.5|3.1|1.5|3.11|1.51|3.09|1.49|0
1659402900000|2022-08-02 01:15:00|3.11|1.51|3.08|1.48|3.11|1.51|3.08|1.48|0
1659403200000|2022-08-02 01:20:00|3.07|1.47|3.08|1.48|3.1|1.5|3.07|1.47|0
1659403500000|2022-08-02 01:25:00|3.09|1.49|3.1|1.5|3.11|1.51|3.08|1.48|0
1659403800000|2022-08-02 01:30:00|3.11|1.51|3.14|1.54|3.14|1.54|3.1|1.5|0
1659404100000|2022-08-02 01:35:00|3.13|1.53|3.16|1.56|3.17|1.57|3.13|1.53|0
1659404400000|2022-08-02 01:40:00|3.17|1.57|3.15|1.55|3.17|1.57|3.15|1.55|0
1659404700000|2022-08-02 01:45:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1659405000000|2022-08-02 01:50:00|3.14|1.54|3.28|1.68|3.28|1.68|3.13|1.53|0
1659405300000|2022-08-02 01:55:00|3.27|1.67|3.27|1.67|3.29|1.69|3.27|1.67|0
1659405600000|2022-08-02 02:00:00|3.26|1.66|3.28|1.68|3.29|1.69|3.26|1.66|0
1659405900000|2022-08-02 02:05:00|3.27|1.67|3.27|1.67|3.28|1.68|3.26|1.66|0
1659406200000|2022-08-02 02:10:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1659406500000|2022-08-02 02:15:00|3.29|1.69|3.3|1.7|3.3|1.7|3.28|1.68|0
1659406800000|2022-08-02 02:20:00|3.31|1.71|3.32|1.72|3.32|1.72|3.3|1.7|0
1659407100000|2022-08-02 02:25:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1659407400000|2022-08-02 02:30:00|3.32|1.72|3.31|1.71|3.33|1.73|3.31|1.71|0
1659407700000|2022-08-02 02:35:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1659408000000|2022-08-02 02:40:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1659408300000|2022-08-02 02:45:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1659408600000|2022-08-02 02:50:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1659408900000|2022-08-02 02:55:00|3.31|1.71|3.27|1.67|3.31|1.71|3.27|1.67|0
1659409200000|2022-08-02 03:00:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1659409500000|2022-08-02 03:05:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1659409800000|2022-08-02 03:10:00|3.28|1.68|3.25|1.65|3.28|1.68|3.25|1.65|0
1659410100000|2022-08-02 03:15:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1659410400000|2022-08-02 03:20:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1659410700000|2022-08-02 03:25:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1659411000000|2022-08-02 03:30:00|3.24|1.64|3.22|1.62|3.24|1.64|3.22|1.62|0
1659411300000|2022-08-02 03:35:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1659411600000|2022-08-02 03:40:00|3.23|1.63|3.22|1.62|3.23|1.63|3.21|1.61|0
1659411900000|2022-08-02 03:45:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1659412200000|2022-08-02 03:50:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1659412500000|2022-08-02 03:55:00|3.24|1.64|3.24|1.64|3.25|1.65|3.23|1.63|0
1659412800000|2022-08-02 04:00:00|3.25|1.65|3.38|1.78|3.38|1.78|3.24|1.64|0
1659413100000|2022-08-02 04:05:00|3.37|1.77|3.37|1.77|3.37|1.77|3.36|1.76|0
1659413400000|2022-08-02 04:10:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1659413700000|2022-08-02 04:15:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1659414000000|2022-08-02 04:20:00|3.37|1.77|3.38|1.78|3.39|1.79|3.37|1.77|0
1659414300000|2022-08-02 04:25:00|3.39|1.79|3.38|1.78|3.39|1.79|3.38|1.78|0
1659414600000|2022-08-02 04:30:00|3.39|1.79|3.38|1.78|3.4|1.8|3.37|1.77|0
1659414900000|2022-08-02 04:35:00|3.39|1.79|3.39|1.79|3.39|1.79|3.38|1.78|0
1659415200000|2022-08-02 04:40:00|3.38|1.78|3.39|1.79|3.4|1.8|3.38|1.78|0
1659415500000|2022-08-02 04:45:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1659415800000|2022-08-02 04:50:00|3.39|1.79|3.39|1.79|3.39|1.79|3.38|1.78|0
1659416100000|2022-08-02 04:55:00|3.38|1.78|3.37|1.77|3.39|1.79|3.37|1.77|0
1659416400000|2022-08-02 05:00:00|3.38|1.78|3.36|1.76|3.38|1.78|3.35|1.75|0
1659416700000|2022-08-02 05:05:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1659417000000|2022-08-02 05:10:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1659417300000|2022-08-02 05:15:00|3.34|1.74|3.38|1.78|3.38|1.78|3.34|1.74|0
1659417600000|2022-08-02 05:20:00|3.39|1.79|3.37|1.77|3.39|1.79|3.36|1.76|0
1659417900000|2022-08-02 05:25:00|3.36|1.76|3.39|1.79|3.39|1.79|3.36|1.76|0
1659418200000|2022-08-02 05:30:00|3.38|1.78|3.41|1.81|3.41|1.81|3.38|1.78|0
1659418500000|2022-08-02 05:35:00|3.4|1.8|3.42|1.82|3.42|1.82|3.4|1.8|0
1659418800000|2022-08-02 05:40:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1659419100000|2022-08-02 05:45:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1659419400000|2022-08-02 05:50:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1659419700000|2022-08-02 05:55:00|3.4|1.8|3.4|1.8|3.41|1.81|3.39|1.79|0
1659420000000|2022-08-02 06:00:00|3.39|1.79|3.37|1.77|3.4|1.8|3.37|1.77|0
1659420300000|2022-08-02 06:05:00|3.36|1.76|3.42|1.82|3.42|1.82|3.35|1.75|0
1659420600000|2022-08-02 06:10:00|3.41|1.81|3.4|1.8|3.42|1.82|3.4|1.8|0
1659420900000|2022-08-02 06:15:00|3.41|1.81|3.39|1.79|3.41|1.81|3.39|1.79|0
1659421200000|2022-08-02 06:20:00|3.4|1.8|3.41|1.81|3.44|1.84|3.39|1.79|0
1659421500000|2022-08-02 06:25:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1659421800000|2022-08-02 06:30:00|3.42|1.82|3.44|1.84|3.45|1.85|3.4|1.8|0
1659422100000|2022-08-02 06:35:00|3.43|1.83|3.44|1.84|3.45|1.85|3.43|1.83|0
1659422400000|2022-08-02 06:40:00|3.45|1.85|3.44|1.84|3.46|1.86|3.43|1.83|0
1659422700000|2022-08-02 06:45:00|3.43|1.83|3.42|1.82|3.44|1.84|3.42|1.82|0
1659423000000|2022-08-02 06:50:00|3.43|1.83|3.44|1.84|3.44|1.84|3.42|1.82|0
1659423300000|2022-08-02 06:55:00|3.43|1.83|3.42|1.82|3.44|1.84|3.42|1.82|0
1659423600000|2022-08-02 07:00:00|3.41|1.81|3.45|1.85|3.46|1.86|3.4|1.8|0
1659423900000|2022-08-02 07:05:00|3.35|1.95|3.42|2.02|3.45|2.05|3.35|1.95|0
1659424200000|2022-08-02 07:10:00|3.41|2.01|3.43|2.03|3.43|2.03|3.39|1.99|0
1659424500000|2022-08-02 07:15:00|3.42|2.02|3.43|2.03|3.49|2.09|3.42|2.02|0
1659424800000|2022-08-02 07:20:00|3.44|2.04|3.41|2.01|3.46|2.06|3.4|2|0
1659425100000|2022-08-02 07:25:00|3.4|2|3.4|2|3.43|2.03|3.4|2|0
1659425400000|2022-08-02 07:30:00|3.41|2.01|3.41|2.01|3.46|2.06|3.4|2|0
1659425700000|2022-08-02 07:35:00|3.4|2|3.35|1.95|3.42|2.02|3.34|1.94|0
1659426000000|2022-08-02 07:40:00|3.36|1.96|3.36|1.96|3.36|1.96|3.33|1.93|0
1659426300000|2022-08-02 07:45:00|3.35|1.95|3.33|1.93|3.36|1.96|3.32|1.92|0
1659426600000|2022-08-02 07:50:00|3.32|1.92|3.34|1.94|3.34|1.94|3.31|1.91|0
1659426900000|2022-08-02 07:55:00|3.33|1.93|3.35|1.95|3.35|1.95|3.32|1.92|0
1659427200000|2022-08-02 08:00:00|3.36|1.96|3.34|1.94|3.36|1.96|3.32|1.92|0
1659427500000|2022-08-02 08:05:00|3.35|1.95|3.28|1.88|3.35|1.95|3.14|1.74|0
1659427800000|2022-08-02 08:10:00|3.29|1.89|3.32|1.92|3.32|1.92|3.28|1.88|0
1659428100000|2022-08-02 08:15:00|3.31|1.91|3.34|1.94|3.35|1.95|3.31|1.91|0
1659428400000|2022-08-02 08:20:00|3.35|1.95|3.3|1.9|3.35|1.95|3.29|1.89|0
1659428700000|2022-08-02 08:25:00|3.29|1.89|3.29|1.89|3.31|1.91|3.29|1.89|0
1659429000000|2022-08-02 08:30:00|3.3|1.9|3.31|1.91|3.32|1.92|3.29|1.89|0
1659429300000|2022-08-02 08:35:00|3.32|1.92|3.36|1.96|3.36|1.96|3.32|1.92|0
1659429600000|2022-08-02 08:40:00|3.35|1.95|3.37|1.97|3.38|1.98|3.35|1.95|0
1659429900000|2022-08-02 08:45:00|3.38|1.98|3.37|1.97|3.39|1.99|3.36|1.96|0
1659430200000|2022-08-02 08:50:00|3.38|1.98|3.36|1.96|3.38|1.98|3.35|1.95|0
1659430500000|2022-08-02 08:55:00|3.35|1.95|3.35|1.95|3.36|1.96|3.35|1.95|0
1659430800000|2022-08-02 09:00:00|3.34|1.94|3.38|1.98|3.41|2.01|3.34|1.94|0
1659431100000|2022-08-02 09:05:00|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1659431400000|2022-08-02 09:10:00|3.39|1.99|3.37|1.97|3.39|1.99|3.37|1.97|0
1659431700000|2022-08-02 09:15:00|3.36|1.96|3.36|1.96|3.37|1.97|3.36|1.96|0
1659432000000|2022-08-02 09:20:00|3.37|1.97|3.48|2.08|3.48|2.08|3.36|1.96|0
1659432300000|2022-08-02 09:25:00|3.49|2.09|3.48|2.08|3.51|2.11|3.48|2.08|0
1659432600000|2022-08-02 09:30:00|3.47|2.07|3.5|2.1|3.54|2.14|3.47|2.07|0
1659432900000|2022-08-02 09:35:00|3.49|2.09|3.52|2.12|3.52|2.12|3.49|2.09|0
1659433200000|2022-08-02 09:40:00|3.51|2.11|3.48|2.08|3.51|2.11|3.48|2.08|0
1659433500000|2022-08-02 09:45:00|3.49|2.09|3.49|2.09|3.5|2.1|3.48|2.08|0
1659433800000|2022-08-02 09:50:00|3.5|2.1|3.54|2.14|3.54|2.14|3.49|2.09|0
1659434100000|2022-08-02 09:55:00|3.53|2.13|3.55|2.15|3.55|2.15|3.53|2.13|0
1659434400000|2022-08-02 10:00:00|3.54|2.14|3.54|2.14|3.54|2.14|3.52|2.12|0
1659434700000|2022-08-02 10:05:00|3.55|2.15|3.55|2.15|3.57|2.17|3.55|2.15|0
1659435000000|2022-08-02 10:10:00|3.56|2.16|3.53|2.13|3.56|2.16|3.53|2.13|0
1659435300000|2022-08-02 10:15:00|3.54|2.14|3.58|2.18|3.62|2.22|3.53|2.13|0
1659435600000|2022-08-02 10:20:00|3.59|2.19|3.58|2.18|3.59|2.19|3.56|2.16|0
1659435900000|2022-08-02 10:25:00|3.57|2.17|3.58|2.18|3.59|2.19|3.57|2.17|0
1659436200000|2022-08-02 10:30:00|3.59|2.19|3.6|2.2|3.6|2.2|3.57|2.17|0
1659436500000|2022-08-02 10:35:00|3.61|2.21|3.57|2.17|3.61|2.21|3.57|2.17|0
1659436800000|2022-08-02 10:40:00|3.58|2.18|3.55|2.15|3.58|2.18|3.54|2.14|0
1659437100000|2022-08-02 10:45:00|3.56|2.16|3.64|2.24|3.64|2.24|3.54|2.14|0
1659437400000|2022-08-02 10:50:00|3.65|2.25|3.65|2.25|3.65|2.25|3.62|2.22|0
1659437700000|2022-08-02 10:55:00|3.64|2.24|3.61|2.21|3.65|2.25|3.61|2.21|0
1659438000000|2022-08-02 11:00:00|3.6|2.2|3.54|2.14|3.62|2.22|3.52|2.12|0
1659438300000|2022-08-02 11:05:00|3.55|2.15|3.57|2.17|3.58|2.18|3.54|2.14|0
1659438600000|2022-08-02 11:10:00|3.58|2.18|3.56|2.16|3.58|2.18|3.54|2.14|0
1659438900000|2022-08-02 11:15:00|3.55|2.15|3.55|2.15|3.56|2.16|3.53|2.13|0
1659439200000|2022-08-02 11:20:00|3.54|2.14|3.51|2.11|3.55|2.15|3.51|2.11|0
1659439500000|2022-08-02 11:25:00|3.52|2.12|3.52|2.12|3.53|2.13|3.51|2.11|0
1659439800000|2022-08-02 11:30:00|3.53|2.13|3.49|2.09|3.53|2.13|3.48|2.08|0
1659440100000|2022-08-02 11:35:00|3.5|2.1|3.5|2.1|3.51|2.11|3.49|2.09|0
1659440400000|2022-08-02 11:40:00|3.51|2.11|3.54|2.14|3.54|2.14|3.5|2.1|0
1659440700000|2022-08-02 11:45:00|3.53|2.13|3.52|2.12|3.53|2.13|3.51|2.11|0
1659441000000|2022-08-02 11:50:00|3.51|2.11|3.51|2.11|3.54|2.14|3.51|2.11|0
1659441300000|2022-08-02 11:55:00|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1659441600000|2022-08-02 12:00:00|3.52|2.12|3.49|2.09|3.53|2.13|3.49|2.09|0
1659441900000|2022-08-02 12:05:00|3.5|2.1|3.5|2.1|3.51|2.11|3.49|2.09|0
1659442200000|2022-08-02 12:10:00|3.51|2.11|3.49|2.09|3.51|2.11|3.47|2.07|0
1659442500000|2022-08-02 12:15:00|3.48|2.08|3.53|2.13|3.53|2.13|3.48|2.08|0
1659442800000|2022-08-02 12:20:00|3.52|2.12|3.44|2.04|3.53|2.13|3.44|2.04|0
1659443100000|2022-08-02 12:25:00|3.45|2.05|3.46|2.06|3.48|2.08|3.45|2.05|0
1659443400000|2022-08-02 12:30:00|3.45|2.05|3.46|2.06|3.46|2.06|3.43|2.03|0
1659443700000|2022-08-02 12:35:00|3.45|2.05|3.46|2.06|3.48|2.08|3.45|2.05|0
1659444000000|2022-08-02 12:40:00|3.47|2.07|3.5|2.1|3.5|2.1|3.46|2.06|0
1659444300000|2022-08-02 12:45:00|3.51|2.11|3.6|2.2|3.61|2.21|3.48|2.08|0
1659444600000|2022-08-02 12:50:00|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1659444900000|2022-08-02 12:55:00|3.59|2.19|3.54|2.14|3.6|2.2|3.54|2.14|0
1659445200000|2022-08-02 13:00:00|3.55|2.15|3.56|2.16|3.56|2.16|3.53|2.13|0
1659445500000|2022-08-02 13:05:00|3.55|2.15|3.41|2.01|3.56|2.16|3.41|2.01|0
1659445800000|2022-08-02 13:10:00|3.4|2|3.37|1.97|3.42|2.02|3.37|1.97|0
1659446100000|2022-08-02 13:15:00|3.38|1.98|3.4|2|3.41|2.01|3.37|1.97|0
1659446400000|2022-08-02 13:20:00|3.41|2.01|3.41|2.01|3.43|2.03|3.4|2|0
1659446700000|2022-08-02 13:25:00|3.4|2|3.37|1.97|3.41|2.01|3.37|1.97|0
1659447000000|2022-08-02 13:30:00|3.38|1.98|3.37|1.97|3.42|2.02|3.29|1.89|0
1659447300000|2022-08-02 13:35:00|3.38|1.98|3.39|1.99|3.48|2.08|3.38|1.98|0
1659447600000|2022-08-02 13:40:00|3.4|2|3.46|2.06|3.47|2.07|3.36|1.96|0
1659447900000|2022-08-02 13:45:00|3.45|2.05|3.39|1.99|3.47|2.07|3.3|1.9|0
1659448200000|2022-08-02 13:50:00|3.4|2|3.48|2.08|3.49|2.09|3.35|1.95|0
1659448500000|2022-08-02 13:55:00|3.49|2.09|3.39|1.99|3.51|2.11|3.35|1.95|0
1659448800000|2022-08-02 14:00:00|3.4|2|3.45|2.05|3.48|2.08|3.4|2|0
1659449100000|2022-08-02 14:05:00|3.44|2.04|3.52|2.12|3.52|2.12|3.39|1.99|0
1659449400000|2022-08-02 14:10:00|3.53|2.13|3.58|2.18|3.63|2.23|3.46|2.06|0
1659449700000|2022-08-02 14:15:00|3.57|2.17|3.55|2.15|3.63|2.23|3.55|2.15|0
1659450000000|2022-08-02 14:20:00|3.53|2.13|3.58|2.18|3.6|2.2|3.49|2.09|0
1659450300000|2022-08-02 14:25:00|3.59|2.19|3.47|2.07|3.6|2.2|3.47|2.07|0
1659450600000|2022-08-02 14:30:00|3.44|2.04|3.47|2.07|3.5|2.1|3.42|2.02|0
1659450900000|2022-08-02 14:35:00|3.46|2.06|3.45|2.05|3.5|2.1|3.42|2.02|0
1659451200000|2022-08-02 14:40:00|3.44|2.04|3.35|1.95|3.46|2.06|3.34|1.94|0
1659451500000|2022-08-02 14:45:00|3.33|1.93|3.32|1.92|3.4|2|3.32|1.92|0
1659451800000|2022-08-02 14:50:00|3.31|1.91|3.2|1.8|3.32|1.92|3.19|1.79|0
1659452100000|2022-08-02 14:55:00|3.21|1.81|3.29|1.89|3.31|1.91|3.21|1.81|0
1659452400000|2022-08-02 15:00:00|3.28|1.88|3.21|1.81|3.34|1.94|3.17|1.77|0
1659452700000|2022-08-02 15:05:00|3.2|1.8|3.22|1.82|3.25|1.85|3.19|1.79|0
1659453000000|2022-08-02 15:10:00|3.23|1.83|3.26|1.86|3.26|1.86|3.23|1.83|0
1659453300000|2022-08-02 15:15:00|3.27|1.87|3.24|1.84|3.28|1.88|3.22|1.82|0
1659453600000|2022-08-02 15:20:00|3.23|1.83|3.22|1.82|3.29|1.89|3.22|1.82|0
1659453900000|2022-08-02 15:25:00|3.23|1.83|3.17|1.77|3.23|1.83|3.15|1.75|0
1659454200000|2022-08-02 15:30:00|3.16|1.76|3.22|1.82|3.27|1.87|3.16|1.76|0
1659454500000|2022-08-02 15:35:00|3.23|1.83|3.15|1.75|3.23|1.83|3.14|1.74|0
1659454800000|2022-08-02 15:40:00|3.14|1.74|3.11|1.71|3.16|1.76|3.09|1.69|0
1659455100000|2022-08-02 15:45:00|3.1|1.7|3.11|1.71|3.15|1.75|3.1|1.7|0
1659455400000|2022-08-02 15:50:00|3.1|1.7|3.11|1.71|3.13|1.73|3.1|1.7|0
1659455700000|2022-08-02 15:55:00|3.12|1.72|3.13|1.73|3.14|1.74|3.09|1.69|0
1659456000000|2022-08-02 16:00:00|3.12|1.72|2.97|1.57|3.14|1.74|2.97|1.57|0
1659456300000|2022-08-02 16:05:00|2.98|1.58|2.99|1.59|3|1.6|2.97|1.57|0
1659456600000|2022-08-02 16:10:00|3|1.6|3.02|1.62|3.07|1.67|2.99|1.59|0
1659456900000|2022-08-02 16:15:00|3.01|1.61|2.92|1.52|3.06|1.66|2.92|1.52|0
1659457200000|2022-08-02 16:20:00|2.91|1.51|2.88|1.48|2.93|1.53|2.87|1.47|0
1659457500000|2022-08-02 16:25:00|2.87|1.47|2.87|1.47|2.89|1.49|2.87|1.47|0
1659457800000|2022-08-02 16:30:00|2.86|1.46|2.88|1.48|2.89|1.49|2.86|1.46|0
1659458100000|2022-08-02 16:35:00|2.87|1.47|2.84|1.44|2.89|1.49|2.84|1.44|0
1659458400000|2022-08-02 16:40:00|2.85|1.45|2.82|1.42|2.85|1.45|2.82|1.42|0
1659458700000|2022-08-02 16:45:00|2.83|1.43|2.83|1.43|2.86|1.46|2.83|1.43|0
1659459000000|2022-08-02 16:50:00|2.84|1.44|2.83|1.43|2.86|1.46|2.82|1.42|0
1659459300000|2022-08-02 16:55:00|2.82|1.42|2.85|1.45|2.86|1.46|2.82|1.42|0
1659459600000|2022-08-02 17:00:00|2.86|1.46|2.88|1.48|2.91|1.51|2.85|1.45|0
1659459900000|2022-08-02 17:05:00|2.89|1.49|2.88|1.48|2.92|1.52|2.87|1.47|0
1659460200000|2022-08-02 17:10:00|2.89|1.49|2.89|1.49|2.9|1.5|2.87|1.47|0
1659460500000|2022-08-02 17:15:00|2.88|1.48|2.89|1.49|2.89|1.49|2.87|1.47|0
1659460800000|2022-08-02 17:20:00|2.9|1.5|2.96|1.56|2.96|1.56|2.89|1.49|0
1659461100000|2022-08-02 17:25:00|2.95|1.55|3.05|1.65|3.07|1.67|2.95|1.55|0
1659461400000|2022-08-02 17:30:00|3.06|1.66|3.14|1.74|3.15|1.75|2.94|1.54|0
1659461700000|2022-08-02 17:35:00|3.15|1.75|3.18|1.78|3.2|1.8|3.12|1.72|0
1659462000000|2022-08-02 17:40:00|3.17|1.77|3.23|1.83|3.26|1.86|3.15|1.75|0
1659462300000|2022-08-02 17:45:00|3.24|1.84|3.3|1.9|3.31|1.91|3.22|1.82|0
1659462600000|2022-08-02 17:50:00|3.32|1.92|3.31|1.91|3.41|2.01|3.29|1.89|0
1659462900000|2022-08-02 17:55:00|3.32|1.92|3.31|1.91|3.34|1.94|3.3|1.9|0
1659463200000|2022-08-02 18:00:00|3.32|1.92|3.32|1.92|3.36|1.96|3.29|1.89|0
1659463500000|2022-08-02 18:05:00|3.33|1.93|3.21|1.81|3.33|1.93|3.21|1.81|0
1659463800000|2022-08-02 18:10:00|3.2|1.8|3.24|1.84|3.26|1.86|3.2|1.8|0
1659464100000|2022-08-02 18:15:00|3.25|1.85|3.28|1.88|3.29|1.89|3.24|1.84|0
1659464400000|2022-08-02 18:20:00|3.27|1.87|3.23|1.83|3.29|1.89|3.2|1.8|0
1659464700000|2022-08-02 18:25:00|3.22|1.82|3.21|1.81|3.24|1.84|3.2|1.8|0
1659465000000|2022-08-02 18:30:00|3.2|1.8|3.18|1.78|3.22|1.82|3.16|1.76|0
1659465300000|2022-08-02 18:35:00|3.19|1.79|3.23|1.83|3.25|1.85|3.19|1.79|0
1659465600000|2022-08-02 18:40:00|3.22|1.82|3.21|1.81|3.22|1.82|3.19|1.79|0
1659465900000|2022-08-02 18:45:00|3.22|1.82|3.22|1.82|3.3|1.9|3.21|1.81|0
1659466200000|2022-08-02 18:50:00|3.23|1.83|3.27|1.87|3.31|1.91|3.19|1.79|0
1659466500000|2022-08-02 18:55:00|3.28|1.88|3.3|1.9|3.34|1.94|3.27|1.87|0
1659466800000|2022-08-02 19:00:00|3.31|1.91|3.28|1.88|3.31|1.91|3.27|1.87|0
1659467100000|2022-08-02 19:05:00|3.29|1.89|3.32|1.92|3.32|1.92|3.26|1.86|0
1659467400000|2022-08-02 19:10:00|3.31|1.91|3.3|1.9|3.36|1.96|3.3|1.9|0
1659467700000|2022-08-02 19:15:00|3.29|1.89|3.4|2|3.43|2.03|3.29|1.89|0
1659468000000|2022-08-02 19:20:00|3.41|2.01|3.41|2.01|3.44|2.04|3.38|1.98|0
1659468300000|2022-08-02 19:25:00|3.4|2|3.32|1.92|3.41|2.01|3.31|1.91|0
1659468600000|2022-08-02 19:30:00|3.33|1.93|3.32|1.92|3.36|1.96|3.31|1.91|0
1659468900000|2022-08-02 19:35:00|3.31|1.91|3.31|1.91|3.32|1.92|3.25|1.85|0
1659469200000|2022-08-02 19:40:00|3.3|1.9|3.3|1.9|3.35|1.95|3.3|1.9|0
1659469500000|2022-08-02 19:45:00|3.29|1.89|3.38|1.98|3.4|2|3.29|1.89|0
1659469800000|2022-08-02 19:50:00|3.39|1.99|3.43|2.03|3.44|2.04|3.37|1.97|0
1659470100000|2022-08-02 19:55:00|3.44|2.04|3.46|2.06|3.49|2.09|3.43|2.03|0
1659470400000|2022-08-02 20:00:00|3.47|2.07|3.47|2.07|3.47|2.07|3.45|2.05|0
1659470700000|2022-08-02 20:05:00|3.46|2.06|3.49|2.09|3.52|2.12|3.46|2.06|0
1659471000000|2022-08-02 20:10:00|3.5|2.1|3.48|2.08|3.51|2.11|3.48|2.08|0
1659471300000|2022-08-02 20:15:00|3.58|1.98|3.61|2.01|3.61|2.01|3.58|1.98|0
1659471600000|2022-08-02 20:20:00|3.6|2|3.58|1.98|3.62|2.02|3.5|1.9|0
1659471900000|2022-08-02 20:25:00|3.57|1.97|3.59|1.99|3.59|1.99|3.57|1.97|0
1659472200000|2022-08-02 20:30:00|3.58|1.98|3.58|1.98|3.59|1.99|3.57|1.97|0
1659472500000|2022-08-02 20:35:00|3.57|1.97|3.58|1.98|3.58|1.98|3.57|1.97|0
1659472800000|2022-08-02 20:40:00|3.57|1.97|3.55|1.95|3.58|1.98|3.54|1.94|0
1659473100000|2022-08-02 20:45:00|3.54|1.94|3.52|1.92|3.55|1.95|3.52|1.92|0
1659473400000|2022-08-02 20:50:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1659473700000|2022-08-02 20:55:00|3.51|1.91|3.5|1.9|3.53|1.93|3.5|1.9|0
1659474000000|2022-08-02 21:00:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1659474600000|2022-08-02 21:10:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1659476400000|2022-08-02 21:40:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1659476700000|2022-08-02 21:45:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1659477000000|2022-08-02 21:50:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1659477300000|2022-08-02 21:55:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1659477600000|2022-08-02 22:00:00|3.48|1.88|3.48|1.88|3.48|1.88|3.45|1.85|0
1659477900000|2022-08-02 22:05:00|3.47|1.87|3.44|1.84|3.48|1.88|3.43|1.83|0
1659478200000|2022-08-02 22:10:00|3.43|1.83|3.46|1.86|3.47|1.87|3.43|1.83|0
1659478500000|2022-08-02 22:15:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1659478800000|2022-08-02 22:20:00|3.45|1.85|3.49|1.89|3.49|1.89|3.45|1.85|0
1659479100000|2022-08-02 22:25:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1659479400000|2022-08-02 22:30:00|3.47|1.87|3.45|1.85|3.48|1.88|3.45|1.85|0
1659479700000|2022-08-02 22:35:00|3.44|1.84|3.43|1.83|3.44|1.84|3.42|1.82|0
1659480000000|2022-08-02 22:40:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1659480300000|2022-08-02 22:45:00|3.41|1.81|3.43|1.83|3.44|1.84|3.41|1.81|0
1659480600000|2022-08-02 22:50:00|3.44|1.84|3.43|1.83|3.44|1.84|3.42|1.82|0
1659480900000|2022-08-02 22:55:00|3.42|1.82|3.45|1.85|3.46|1.86|3.42|1.82|0
1659481200000|2022-08-02 23:00:00|3.46|1.86|3.46|1.86|3.47|1.87|3.45|1.85|0
1659481500000|2022-08-02 23:05:00|3.45|1.85|3.44|1.84|3.46|1.86|3.44|1.84|0
1659481800000|2022-08-02 23:10:00|3.45|1.85|3.45|1.85|3.45|1.85|3.43|1.83|0
1659482100000|2022-08-02 23:15:00|3.46|1.86|3.44|1.84|3.46|1.86|3.44|1.84|0
1659482400000|2022-08-02 23:20:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1659482700000|2022-08-02 23:25:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1659483000000|2022-08-02 23:30:00|3.44|1.84|3.45|1.85|3.46|1.86|3.43|1.83|0
1659483300000|2022-08-02 23:35:00|3.44|1.84|3.48|1.88|3.49|1.89|3.44|1.84|0
1659483600000|2022-08-02 23:40:00|3.49|1.89|3.48|1.88|3.5|1.9|3.48|1.88|0
1659483900000|2022-08-02 23:45:00|3.49|1.89|3.49|1.89|3.5|1.9|3.48|1.88|0
1659484200000|2022-08-02 23:50:00|3.5|1.9|3.51|1.91|3.51|1.91|3.49|1.89|0
1659484500000|2022-08-02 23:55:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1659484800000|2022-08-03 00:00:00|3.52|1.92|3.52|1.92|3.54|1.94|3.51|1.91|0
1659485100000|2022-08-03 00:05:00|3.51|1.91|3.49|1.89|3.52|1.92|3.46|1.86|0
1659485400000|2022-08-03 00:10:00|3.5|1.9|3.53|1.93|3.54|1.94|3.5|1.9|0
1659485700000|2022-08-03 00:15:00|3.52|1.92|3.5|1.9|3.54|1.94|3.49|1.89|0
1659486000000|2022-08-03 00:20:00|3.49|1.89|3.54|1.94|3.56|1.96|3.49|1.89|0
1659486300000|2022-08-03 00:25:00|3.55|1.95|3.57|1.97|3.58|1.98|3.55|1.95|0
1659486600000|2022-08-03 00:30:00|3.56|1.96|3.55|1.95|3.56|1.96|3.54|1.94|0
1659486900000|2022-08-03 00:35:00|3.56|1.96|3.54|1.94|3.56|1.96|3.52|1.92|0
1659487200000|2022-08-03 00:40:00|3.55|1.95|3.62|2.02|3.62|2.02|3.55|1.95|0
1659487500000|2022-08-03 00:45:00|3.61|2.01|3.6|2|3.62|2.02|3.6|2|0
1659487800000|2022-08-03 00:50:00|3.59|1.99|3.57|1.97|3.6|2|3.57|1.97|0
1659488100000|2022-08-03 00:55:00|3.58|1.98|3.55|1.95|3.59|1.99|3.55|1.95|0
1659488400000|2022-08-03 01:00:00|3.54|1.94|3.55|1.95|3.56|1.96|3.54|1.94|0
1659488700000|2022-08-03 01:05:00|3.54|1.94|3.52|1.92|3.55|1.95|3.52|1.92|0
1659489000000|2022-08-03 01:10:00|3.51|1.91|3.51|1.91|3.52|1.92|3.5|1.9|0
1659489300000|2022-08-03 01:15:00|3.5|1.9|3.48|1.88|3.5|1.9|3.46|1.86|0
1659489600000|2022-08-03 01:20:00|3.47|1.87|3.49|1.89|3.49|1.89|3.47|1.87|0
1659489900000|2022-08-03 01:25:00|3.48|1.88|3.49|1.89|3.51|1.91|3.48|1.88|0
1659490200000|2022-08-03 01:30:00|3.48|1.88|3.45|1.85|3.5|1.9|3.44|1.84|0
1659490500000|2022-08-03 01:35:00|3.44|1.84|3.48|1.88|3.48|1.88|3.44|1.84|0
1659490800000|2022-08-03 01:40:00|3.47|1.87|3.45|1.85|3.48|1.88|3.44|1.84|0
1659491100000|2022-08-03 01:45:00|3.44|1.84|3.46|1.86|3.47|1.87|3.44|1.84|0
1659491400000|2022-08-03 01:50:00|3.45|1.85|3.44|1.84|3.46|1.86|3.41|1.81|0
1659491700000|2022-08-03 01:55:00|3.45|1.85|3.44|1.84|3.45|1.85|3.43|1.83|0
1659492000000|2022-08-03 02:00:00|3.43|1.83|3.4|1.8|3.44|1.84|3.39|1.79|0
1659492300000|2022-08-03 02:05:00|3.39|1.79|3.41|1.81|3.41|1.81|3.39|1.79|0
1659492600000|2022-08-03 02:10:00|3.42|1.82|3.42|1.82|3.42|1.82|3.41|1.81|0
1659492900000|2022-08-03 02:15:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1659493200000|2022-08-03 02:20:00|3.44|1.84|3.45|1.85|3.45|1.85|3.43|1.83|0
1659493500000|2022-08-03 02:25:00|3.44|1.84|3.45|1.85|3.46|1.86|3.44|1.84|0
1659493800000|2022-08-03 02:30:00|3.44|1.84|3.43|1.83|3.44|1.84|3.42|1.82|0
1659494100000|2022-08-03 02:35:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1659494400000|2022-08-03 02:40:00|3.42|1.82|3.44|1.84|3.44|1.84|3.41|1.81|0
1659494700000|2022-08-03 02:45:00|3.43|1.83|3.44|1.84|3.46|1.86|3.43|1.83|0
1659495000000|2022-08-03 02:50:00|3.45|1.85|3.43|1.83|3.46|1.86|3.43|1.83|0
1659495300000|2022-08-03 02:55:00|3.42|1.82|3.41|1.81|3.43|1.83|3.4|1.8|0
1659495600000|2022-08-03 03:00:00|3.4|1.8|3.4|1.8|3.41|1.81|3.39|1.79|0
1659495900000|2022-08-03 03:05:00|3.39|1.79|3.41|1.81|3.41|1.81|3.39|1.79|0
1659496200000|2022-08-03 03:10:00|3.4|1.8|3.41|1.81|3.41|1.81|3.4|1.8|0
1659496500000|2022-08-03 03:15:00|3.4|1.8|3.41|1.81|3.42|1.82|3.39|1.79|0
1659496800000|2022-08-03 03:20:00|3.42|1.82|3.41|1.81|3.42|1.82|3.39|1.79|0
1659497100000|2022-08-03 03:25:00|3.4|1.8|3.41|1.81|3.41|1.81|3.39|1.79|0
1659497400000|2022-08-03 03:30:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1659497700000|2022-08-03 03:35:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1659498000000|2022-08-03 03:40:00|3.42|1.82|3.41|1.81|3.42|1.82|3.4|1.8|0
1659498300000|2022-08-03 03:45:00|3.4|1.8|3.39|1.79|3.41|1.81|3.39|1.79|0
1659498600000|2022-08-03 03:50:00|3.4|1.8|3.41|1.81|3.53|1.93|3.39|1.79|0
1659498900000|2022-08-03 03:55:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1659499200000|2022-08-03 04:00:00|3.41|1.81|3.38|1.78|3.41|1.81|3.38|1.78|0
1659499500000|2022-08-03 04:05:00|3.39|1.79|3.36|1.76|3.39|1.79|3.34|1.74|0
1659499800000|2022-08-03 04:10:00|3.35|1.75|3.37|1.77|3.38|1.78|3.35|1.75|0
1659500100000|2022-08-03 04:15:00|3.38|1.78|3.36|1.76|3.38|1.78|3.36|1.76|0
1659500400000|2022-08-03 04:20:00|3.35|1.75|3.37|1.77|3.37|1.77|3.35|1.75|0
1659500700000|2022-08-03 04:25:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1659501000000|2022-08-03 04:30:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1659501300000|2022-08-03 04:35:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1659501600000|2022-08-03 04:40:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1659501900000|2022-08-03 04:45:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1659502200000|2022-08-03 04:50:00|3.36|1.76|3.37|1.77|3.38|1.78|3.36|1.76|0
1659502500000|2022-08-03 04:55:00|3.38|1.78|3.38|1.78|3.39|1.79|3.37|1.77|0
1659502800000|2022-08-03 05:00:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1659503100000|2022-08-03 05:05:00|3.38|1.78|3.37|1.77|3.38|1.78|3.36|1.76|0
1659503400000|2022-08-03 05:10:00|3.36|1.76|3.35|1.75|3.37|1.77|3.35|1.75|0
1659503700000|2022-08-03 05:15:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1659504000000|2022-08-03 05:20:00|3.36|1.76|3.33|1.73|3.36|1.76|3.33|1.73|0
1659504300000|2022-08-03 05:25:00|3.32|1.72|3.33|1.73|3.33|1.73|3.31|1.71|0
1659504600000|2022-08-03 05:30:00|3.34|1.74|3.31|1.71|3.34|1.74|3.31|1.71|0
1659504900000|2022-08-03 05:35:00|3.32|1.72|3.31|1.71|3.33|1.73|3.31|1.71|0
1659505200000|2022-08-03 05:40:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1659505500000|2022-08-03 05:45:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1659505800000|2022-08-03 05:50:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1659506100000|2022-08-03 05:55:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1659506400000|2022-08-03 06:00:00|3.32|1.72|3.33|1.73|3.34|1.74|3.31|1.71|0
1659506700000|2022-08-03 06:05:00|3.32|1.72|3.3|1.7|3.33|1.73|3.29|1.69|0
1659507000000|2022-08-03 06:10:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1659507300000|2022-08-03 06:15:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1659507600000|2022-08-03 06:20:00|3.32|1.72|3.33|1.73|3.33|1.73|3.31|1.71|0
1659507900000|2022-08-03 06:25:00|3.32|1.72|3.33|1.73|3.33|1.73|3.31|1.71|0
1659508200000|2022-08-03 06:30:00|3.32|1.72|3.33|1.73|3.34|1.74|3.32|1.72|0
1659508500000|2022-08-03 06:35:00|3.34|1.74|3.33|1.73|3.34|1.74|3.32|1.72|0
1659508800000|2022-08-03 06:40:00|3.34|1.74|3.35|1.75|3.35|1.75|3.32|1.72|0
1659509100000|2022-08-03 06:45:00|3.34|1.74|3.36|1.76|3.46|1.86|3.34|1.74|0
1659509400000|2022-08-03 06:50:00|3.35|1.75|3.34|1.74|3.36|1.76|3.34|1.74|0
1659509700000|2022-08-03 06:55:00|3.33|1.73|3.34|1.74|3.35|1.75|3.33|1.73|0
1659510000000|2022-08-03 07:00:00|3.36|1.76|3.43|1.83|3.44|1.84|3.35|1.75|0
1659510300000|2022-08-03 07:05:00|3.32|1.92|3.29|1.89|3.34|1.94|3.28|1.88|0
1659510600000|2022-08-03 07:10:00|3.28|1.88|3.33|1.93|3.33|1.93|3.27|1.87|0
1659510900000|2022-08-03 07:15:00|3.34|1.94|3.26|1.86|3.34|1.94|3.26|1.86|0
1659511200000|2022-08-03 07:20:00|3.25|1.85|3.24|1.84|3.27|1.87|3.23|1.83|0
1659511500000|2022-08-03 07:25:00|3.25|1.85|3.24|1.84|3.26|1.86|3.23|1.83|0
1659511800000|2022-08-03 07:30:00|3.25|1.85|3.26|1.86|3.26|1.86|3.23|1.83|0
1659512100000|2022-08-03 07:35:00|3.27|1.87|3.26|1.86|3.27|1.87|3.25|1.85|0
1659512400000|2022-08-03 07:40:00|3.27|1.87|3.29|1.89|3.29|1.89|3.26|1.86|0
1659512700000|2022-08-03 07:45:00|3.3|1.9|3.32|1.92|3.33|1.93|3.29|1.89|0
1659513000000|2022-08-03 07:50:00|3.33|1.93|3.29|1.89|3.33|1.93|3.29|1.89|0
1659513300000|2022-08-03 07:55:00|3.3|1.9|3.3|1.9|3.32|1.92|3.29|1.89|0
1659513600000|2022-08-03 08:00:00|3.31|1.91|3.3|1.9|3.31|1.91|3.27|1.87|0
1659513900000|2022-08-03 08:05:00|3.31|1.91|3.33|1.93|3.34|1.94|3.3|1.9|0
1659514200000|2022-08-03 08:10:00|3.34|1.94|3.33|1.93|3.35|1.95|3.32|1.92|0
1659514500000|2022-08-03 08:15:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1659514800000|2022-08-03 08:20:00|3.3|1.9|3.27|1.87|3.3|1.9|3.26|1.86|0
1659515100000|2022-08-03 08:25:00|3.26|1.86|3.26|1.86|3.27|1.87|3.25|1.85|0
1659515400000|2022-08-03 08:30:00|3.25|1.85|3.23|1.83|3.25|1.85|3.23|1.83|0
1659515700000|2022-08-03 08:35:00|3.24|1.84|3.24|1.84|3.25|1.85|3.23|1.83|0
1659516000000|2022-08-03 08:40:00|3.25|1.85|3.23|1.83|3.25|1.85|3.23|1.83|0
1659516300000|2022-08-03 08:45:00|3.24|1.84|3.24|1.84|3.24|1.84|3.23|1.83|0
1659516600000|2022-08-03 08:50:00|3.23|1.83|3.22|1.82|3.25|1.85|3.21|1.81|0
1659516900000|2022-08-03 08:55:00|3.23|1.83|3.23|1.83|3.23|1.83|3.21|1.81|0
1659517200000|2022-08-03 09:00:00|3.24|1.84|3.22|1.82|3.24|1.84|3.22|1.82|0
1659517500000|2022-08-03 09:05:00|3.23|1.83|3.21|1.81|3.23|1.83|3.21|1.81|0
1659517800000|2022-08-03 09:10:00|3.2|1.8|3.15|1.75|3.2|1.8|3.15|1.75|0
1659518100000|2022-08-03 09:15:00|3.16|1.76|3.2|1.8|3.21|1.81|3.11|1.71|0
1659518400000|2022-08-03 09:20:00|3.21|1.81|3.07|1.67|3.21|1.81|3.07|1.67|0
1659518700000|2022-08-03 09:25:00|3.08|1.68|3.08|1.68|3.09|1.69|3.07|1.67|0
1659519000000|2022-08-03 09:30:00|3.09|1.69|3.06|1.66|3.09|1.69|3.06|1.66|0
1659519300000|2022-08-03 09:35:00|3.07|1.67|3.07|1.67|3.08|1.68|3.06|1.66|0
1659519600000|2022-08-03 09:40:00|3.08|1.68|3.09|1.69|3.09|1.69|3.07|1.67|0
1659519900000|2022-08-03 09:45:00|3.1|1.7|3.1|1.7|3.11|1.71|3.09|1.69|0
1659520200000|2022-08-03 09:50:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1659520500000|2022-08-03 09:55:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1659520800000|2022-08-03 10:00:00|3.11|1.71|3.06|1.66|3.11|1.71|3.06|1.66|0
1659521100000|2022-08-03 10:05:00|3.07|1.67|3.06|1.66|3.07|1.67|3.05|1.65|0
1659521400000|2022-08-03 10:10:00|3.05|1.65|3.03|1.63|3.06|1.66|3.02|1.62|0
1659521700000|2022-08-03 10:15:00|3.04|1.64|3.07|1.67|3.07|1.67|3.03|1.63|0
1659522000000|2022-08-03 10:20:00|3.06|1.66|3.08|1.68|3.08|1.68|3.06|1.66|0
1659522300000|2022-08-03 10:25:00|3.07|1.67|3.07|1.67|3.08|1.68|3.06|1.66|0
1659522600000|2022-08-03 10:30:00|3.06|1.66|3.06|1.66|3.07|1.67|3.06|1.66|0
1659522900000|2022-08-03 10:35:00|3.07|1.67|3.06|1.66|3.07|1.67|3.05|1.65|0
1659523200000|2022-08-03 10:40:00|3.07|1.67|3.08|1.68|3.09|1.69|3.06|1.66|0
1659523500000|2022-08-03 10:45:00|3.09|1.69|3.07|1.67|3.09|1.69|3.06|1.66|0
1659523800000|2022-08-03 10:50:00|3.08|1.68|3.06|1.66|3.08|1.68|3.06|1.66|0
1659524100000|2022-08-03 10:55:00|3.07|1.67|3.06|1.66|3.08|1.68|3.05|1.65|0
1659524400000|2022-08-03 11:00:00|3.07|1.67|3.03|1.63|3.07|1.67|3.03|1.63|0
1659524700000|2022-08-03 11:05:00|3.02|1.62|3|1.6|3.03|1.63|3|1.6|0
1659525000000|2022-08-03 11:10:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1659525300000|2022-08-03 11:15:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1659525600000|2022-08-03 11:20:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1659525900000|2022-08-03 11:25:00|3.02|1.62|2.98|1.58|3.02|1.62|2.98|1.58|0
1659526200000|2022-08-03 11:30:00|2.99|1.59|3.02|1.62|3.03|1.63|2.98|1.58|0
1659526500000|2022-08-03 11:35:00|3.03|1.63|3.04|1.64|3.04|1.64|3.01|1.61|0
1659526800000|2022-08-03 11:40:00|3.05|1.65|3.04|1.64|3.05|1.65|3.03|1.63|0
1659527100000|2022-08-03 11:45:00|3.03|1.63|3.02|1.62|3.05|1.65|3.02|1.62|0
1659527400000|2022-08-03 11:50:00|3.01|1.61|3|1.6|3.02|1.62|3|1.6|0
1659527700000|2022-08-03 11:55:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1659528000000|2022-08-03 12:00:00|3.01|1.61|2.98|1.58|3.01|1.61|2.98|1.58|0
1659528300000|2022-08-03 12:05:00|2.99|1.59|3.01|1.61|3.02|1.62|2.99|1.59|0
1659528600000|2022-08-03 12:10:00|3|1.6|2.95|1.55|3|1.6|2.95|1.55|0
1659528900000|2022-08-03 12:15:00|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1659529200000|2022-08-03 12:20:00|2.92|1.52|2.99|1.59|2.99|1.59|2.91|1.51|0
1659529500000|2022-08-03 12:25:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1659529800000|2022-08-03 12:30:00|2.98|1.58|2.97|1.57|2.99|1.59|2.96|1.56|0
1659530100000|2022-08-03 12:35:00|2.96|1.56|2.99|1.59|2.99|1.59|2.96|1.56|0
1659530400000|2022-08-03 12:40:00|2.98|1.58|2.97|1.57|2.99|1.59|2.97|1.57|0
1659530700000|2022-08-03 12:45:00|2.98|1.58|2.96|1.56|2.98|1.58|2.95|1.55|0
1659531000000|2022-08-03 12:50:00|2.97|1.57|2.96|1.56|2.97|1.57|2.95|1.55|0
1659531300000|2022-08-03 12:55:00|2.95|1.55|2.97|1.57|2.97|1.57|2.93|1.53|0
1659531600000|2022-08-03 13:00:00|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1659531900000|2022-08-03 13:05:00|2.96|1.56|2.99|1.59|3|1.6|2.96|1.56|0
1659532200000|2022-08-03 13:10:00|2.98|1.58|2.97|1.57|2.99|1.59|2.96|1.56|0
1659532500000|2022-08-03 13:15:00|2.98|1.58|3|1.6|3|1.6|2.98|1.58|0
1659532800000|2022-08-03 13:20:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1659533100000|2022-08-03 13:25:00|2.99|1.59|3|1.6|3.01|1.61|2.98|1.58|0
1659533400000|2022-08-03 13:30:00|2.98|1.58|2.98|1.58|3.03|1.63|2.93|1.53|0
1659533700000|2022-08-03 13:35:00|2.97|1.57|2.88|1.48|2.97|1.57|2.85|1.45|0
1659534000000|2022-08-03 13:40:00|2.87|1.47|2.93|1.53|2.99|1.59|2.84|1.44|0
1659534300000|2022-08-03 13:45:00|2.92|1.52|2.9|1.5|2.99|1.59|2.9|1.5|0
1659534600000|2022-08-03 13:50:00|2.89|1.49|2.88|1.48|2.93|1.53|2.87|1.47|0
1659534900000|2022-08-03 13:55:00|2.87|1.47|2.86|1.46|2.89|1.49|2.85|1.45|0
1659535200000|2022-08-03 14:00:00|2.89|1.49|2.82|1.42|2.94|1.54|2.81|1.41|0
1659535500000|2022-08-03 14:05:00|2.81|1.41|2.8|1.4|2.81|1.41|2.78|1.38|0
1659535800000|2022-08-03 14:10:00|2.79|1.39|2.81|1.41|2.87|1.47|2.71|1.31|0
1659536100000|2022-08-03 14:15:00|2.8|1.4|2.93|1.53|2.95|1.55|2.79|1.39|0
1659536400000|2022-08-03 14:20:00|2.94|1.54|2.93|1.53|2.95|1.55|2.92|1.52|0
1659536700000|2022-08-03 14:25:00|2.92|1.52|2.85|1.45|2.93|1.53|2.84|1.44|0
1659537000000|2022-08-03 14:30:00|2.86|1.46|2.92|1.52|2.94|1.54|2.83|1.43|0
1659537300000|2022-08-03 14:35:00|2.93|1.53|2.94|1.54|3|1.6|2.92|1.52|0
1659537600000|2022-08-03 14:40:00|2.95|1.55|2.8|1.4|2.99|1.59|2.75|1.35|0
1659537900000|2022-08-03 14:45:00|2.79|1.39|2.73|1.33|2.8|1.4|2.72|1.32|0
1659538200000|2022-08-03 14:50:00|2.74|1.34|2.76|1.36|2.77|1.37|2.72|1.32|0
1659538500000|2022-08-03 14:55:00|2.75|1.35|2.68|1.28|2.76|1.36|2.67|1.27|0
1659538800000|2022-08-03 15:00:00|2.69|1.29|2.68|1.28|2.7|1.3|2.64|1.24|0
1659539100000|2022-08-03 15:05:00|2.67|1.27|2.64|1.24|2.67|1.27|2.64|1.24|0
1659539400000|2022-08-03 15:10:00|2.63|1.23|2.61|1.21|2.65|1.25|2.58|1.18|0
1659539700000|2022-08-03 15:15:00|2.6|1.2|2.64|1.24|2.65|1.25|2.59|1.19|0
1659540000000|2022-08-03 15:20:00|2.63|1.23|2.61|1.21|2.64|1.24|2.6|1.2|0
1659540300000|2022-08-03 15:25:00|2.6|1.2|2.6|1.2|2.61|1.21|2.57|1.17|0
1659540600000|2022-08-03 15:30:00|2.59|1.19|2.64|1.24|2.75|1.35|2.58|1.18|0
1659540900000|2022-08-03 15:35:00|2.63|1.23|2.59|1.19|2.63|1.23|2.59|1.19|0
1659541200000|2022-08-03 15:40:00|2.58|1.18|2.58|1.18|2.59|1.19|2.56|1.16|0
1659541500000|2022-08-03 15:45:00|2.57|1.17|2.58|1.18|2.58|1.18|2.55|1.15|0
1659541800000|2022-08-03 15:50:00|2.57|1.17|2.58|1.18|2.62|1.22|2.57|1.17|0
1659542100000|2022-08-03 15:55:00|2.57|1.17|2.55|1.15|2.58|1.18|2.54|1.14|0
1659542400000|2022-08-03 16:00:00|2.56|1.16|2.55|1.15|2.57|1.17|2.54|1.14|0
1659542700000|2022-08-03 16:05:00|2.56|1.16|2.57|1.17|2.57|1.17|2.54|1.14|0
1659543000000|2022-08-03 16:10:00|2.58|1.18|2.58|1.18|2.6|1.2|2.56|1.16|0
1659543300000|2022-08-03 16:15:00|2.57|1.17|2.57|1.17|2.61|1.21|2.57|1.17|0
1659543600000|2022-08-03 16:20:00|2.58|1.18|2.54|1.14|2.58|1.18|2.53|1.13|0
1659543900000|2022-08-03 16:25:00|2.55|1.15|2.56|1.16|2.56|1.16|2.53|1.13|0
1659544200000|2022-08-03 16:30:00|2.55|1.15|2.5|1.1|2.55|1.15|2.5|1.1|0
1659544500000|2022-08-03 16:35:00|2.51|1.11|2.49|1.09|2.51|1.11|2.48|1.08|0
1659544800000|2022-08-03 16:40:00|2.5|1.1|2.52|1.12|2.6|1.2|2.48|1.08|0
1659545100000|2022-08-03 16:45:00|2.51|1.11|2.47|1.07|2.52|1.12|2.47|1.07|0
1659545400000|2022-08-03 16:50:00|2.48|1.08|2.49|1.09|2.49|1.09|2.47|1.07|0
1659545700000|2022-08-03 16:55:00|2.48|1.08|2.5|1.1|2.5|1.1|2.47|1.07|0
1659546000000|2022-08-03 17:00:00|2.49|1.09|2.46|1.06|2.49|1.09|2.46|1.06|0
1659546300000|2022-08-03 17:05:00|2.45|1.05|2.47|1.07|2.48|1.08|2.45|1.05|0
1659546600000|2022-08-03 17:10:00|2.46|1.06|2.48|1.08|2.49|1.09|2.46|1.06|0
1659546900000|2022-08-03 17:15:00|2.49|1.09|2.39|0.99|2.52|1.12|2.37|0.97|0
1659547200000|2022-08-03 17:20:00|2.4|1|2.39|0.99|2.42|1.02|2.38|0.98|0
1659547500000|2022-08-03 17:25:00|2.38|0.98|2.36|0.96|2.39|0.99|2.36|0.96|0
1659547800000|2022-08-03 17:30:00|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1659548100000|2022-08-03 17:35:00|2.36|0.96|2.38|0.98|2.39|0.99|2.35|0.95|0
1659548400000|2022-08-03 17:40:00|2.39|0.99|2.37|0.97|2.4|1|2.37|0.97|0
1659548700000|2022-08-03 17:45:00|2.38|0.98|2.36|0.96|2.4|1|2.36|0.96|0
1659549000000|2022-08-03 17:50:00|2.37|0.97|2.35|0.95|2.37|0.97|2.34|0.94|0
1659549300000|2022-08-03 17:55:00|2.36|0.96|2.36|0.96|2.38|0.98|2.35|0.95|0
1659549600000|2022-08-03 18:00:00|2.37|0.97|2.36|0.96|2.39|0.99|2.35|0.95|0
1659549900000|2022-08-03 18:05:00|2.35|0.95|2.35|0.95|2.37|0.97|2.35|0.95|0
1659550200000|2022-08-03 18:10:00|2.36|0.96|2.34|0.94|2.36|0.96|2.33|0.93|0
1659550500000|2022-08-03 18:15:00|2.35|0.95|2.32|0.92|2.35|0.95|2.32|0.92|0
1659550800000|2022-08-03 18:20:00|2.33|0.93|2.32|0.92|2.33|0.93|2.31|0.91|0
1659551100000|2022-08-03 18:25:00|2.31|0.91|2.33|0.93|2.33|0.93|2.31|0.91|0
1659551400000|2022-08-03 18:30:00|2.32|0.92|2.33|0.93|2.34|0.94|2.31|0.91|0
1659551700000|2022-08-03 18:35:00|2.32|0.92|2.34|0.94|2.34|0.94|2.32|0.92|0
1659552000000|2022-08-03 18:40:00|2.33|0.93|2.35|0.95|2.37|0.97|2.33|0.93|0
1659552300000|2022-08-03 18:45:00|2.36|0.96|2.33|0.93|2.37|0.97|2.33|0.93|0
1659552600000|2022-08-03 18:50:00|2.34|0.94|2.32|0.92|2.35|0.95|2.32|0.92|0
1659552900000|2022-08-03 18:55:00|2.33|0.93|2.33|0.93|2.34|0.94|2.31|0.91|0
1659553200000|2022-08-03 19:00:00|2.34|0.94|2.31|0.91|2.35|0.95|2.3|0.9|0
1659553500000|2022-08-03 19:05:00|2.3|0.9|2.32|0.92|2.32|0.92|2.29|0.89|0
1659553800000|2022-08-03 19:10:00|2.33|0.93|2.33|0.93|2.35|0.95|2.32|0.92|0
1659554100000|2022-08-03 19:15:00|2.34|0.94|2.33|0.93|2.35|0.95|2.32|0.92|0
1659554400000|2022-08-03 19:20:00|2.34|0.94|2.33|0.93|2.34|0.94|2.32|0.92|0
1659554700000|2022-08-03 19:25:00|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1659555000000|2022-08-03 19:30:00|2.34|0.94|2.31|0.91|2.34|0.94|2.31|0.91|0
1659555300000|2022-08-03 19:35:00|2.32|0.92|2.31|0.91|2.32|0.92|2.3|0.9|0
1659555600000|2022-08-03 19:40:00|2.32|0.92|2.27|0.87|2.32|0.92|2.27|0.87|0
1659555900000|2022-08-03 19:45:00|2.28|0.88|2.28|0.88|2.4|1|2.26|0.86|0
1659556200000|2022-08-03 19:50:00|2.26|0.86|2.28|0.88|2.28|0.88|2.25|0.85|0
1659556500000|2022-08-03 19:55:00|2.27|0.87|2.36|0.96|2.36|0.96|2.27|0.87|0
1659556800000|2022-08-03 20:00:00|2.34|0.94|2.37|0.97|2.38|0.98|2.34|0.94|0
1659557100000|2022-08-03 20:05:00|2.36|0.96|2.35|0.95|2.38|0.98|2.29|0.89|0
1659557400000|2022-08-03 20:10:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1659557700000|2022-08-03 20:15:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1659558000000|2022-08-03 20:20:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1659558300000|2022-08-03 20:25:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1659558600000|2022-08-03 20:30:00|2.45|0.85|2.45|0.85|2.46|0.86|2.44|0.84|0
1659558900000|2022-08-03 20:35:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1659559200000|2022-08-03 20:40:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1659560100000|2022-08-03 20:55:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1659560400000|2022-08-03 21:00:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1659560700000|2022-08-03 21:05:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1659561000000|2022-08-03 21:10:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1659561300000|2022-08-03 21:15:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1659561600000|2022-08-03 21:20:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1659563700000|2022-08-03 21:55:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1659564000000|2022-08-03 22:00:00|2.45|0.85|2.46|0.86|2.46|0.86|2.44|0.84|0
1659564300000|2022-08-03 22:05:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1659564600000|2022-08-03 22:10:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1659565200000|2022-08-03 22:20:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1659565500000|2022-08-03 22:25:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1659565800000|2022-08-03 22:30:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1659566100000|2022-08-03 22:35:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1659566400000|2022-08-03 22:40:00|2.44|0.84|2.45|0.85|2.46|0.86|2.44|0.84|0
1659566700000|2022-08-03 22:45:00|2.44|0.84|2.43|0.83|2.45|0.85|2.43|0.83|0
1659567000000|2022-08-03 22:50:00|2.42|0.82|2.43|0.83|2.44|0.84|2.42|0.82|0
1659567300000|2022-08-03 22:55:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1659567600000|2022-08-03 23:00:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1659567900000|2022-08-03 23:05:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1659568200000|2022-08-03 23:10:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1659568500000|2022-08-03 23:15:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1659568800000|2022-08-03 23:20:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1659569100000|2022-08-03 23:25:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1659569400000|2022-08-03 23:30:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1659569700000|2022-08-03 23:35:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1659570000000|2022-08-03 23:40:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1659570300000|2022-08-03 23:45:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1659570600000|2022-08-03 23:50:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1659570900000|2022-08-03 23:55:00|2.44|0.84|2.45|0.85|2.45|0.85|2.43|0.83|0
1659571200000|2022-08-04 00:00:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1659571500000|2022-08-04 00:05:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1659571800000|2022-08-04 00:10:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1659572100000|2022-08-04 00:15:00|2.43|0.83|2.43|0.83|2.44|0.84|2.42|0.82|0
1659572400000|2022-08-04 00:20:00|2.42|0.82|2.42|0.82|2.42|0.82|2.4|0.8|0
1659572700000|2022-08-04 00:25:00|2.41|0.81|2.4|0.8|2.42|0.82|2.39|0.79|0
1659573000000|2022-08-04 00:30:00|2.39|0.79|2.4|0.8|2.4|0.8|2.38|0.78|0
1659573300000|2022-08-04 00:35:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1659573600000|2022-08-04 00:40:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1659573900000|2022-08-04 00:45:00|2.41|0.81|2.46|0.86|2.63|1.03|2.39|0.79|0
1659574200000|2022-08-04 00:50:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1659574500000|2022-08-04 00:55:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1659574800000|2022-08-04 01:00:00|2.48|0.88|2.5|0.9|2.5|0.9|2.48|0.88|0
1659575100000|2022-08-04 01:05:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1659575400000|2022-08-04 01:10:00|2.5|0.9|2.5|0.9|2.51|0.91|2.49|0.89|0
1659575700000|2022-08-04 01:15:00|2.49|0.89|2.49|0.89|2.5|0.9|2.48|0.88|0
1659576000000|2022-08-04 01:20:00|2.48|0.88|2.48|0.88|2.49|0.89|2.47|0.87|0
1659576300000|2022-08-04 01:25:00|2.47|0.87|2.48|0.88|2.49|0.89|2.47|0.87|0
1659576600000|2022-08-04 01:30:00|2.49|0.89|2.47|0.87|2.49|0.89|2.47|0.87|0
1659576900000|2022-08-04 01:35:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1659577200000|2022-08-04 01:40:00|2.47|0.87|2.47|0.87|2.47|0.87|2.47|0.87|0
1659577500000|2022-08-04 01:45:00|2.46|0.86|2.48|0.88|2.48|0.88|2.46|0.86|0
1659577800000|2022-08-04 01:50:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1659578100000|2022-08-04 01:55:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1659578400000|2022-08-04 02:00:00|2.48|0.88|2.48|0.88|2.49|0.89|2.47|0.87|0
1659578700000|2022-08-04 02:05:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1659579000000|2022-08-04 02:10:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1659579300000|2022-08-04 02:15:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1659579600000|2022-08-04 02:20:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1659579900000|2022-08-04 02:25:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1659580200000|2022-08-04 02:30:00|2.5|0.9|2.51|0.91|2.52|0.92|2.5|0.9|0
1659580500000|2022-08-04 02:35:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1659580800000|2022-08-04 02:40:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1659581100000|2022-08-04 02:45:00|2.52|0.92|2.5|0.9|2.52|0.92|2.5|0.9|0
1659581400000|2022-08-04 02:50:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1659581700000|2022-08-04 02:55:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1659582000000|2022-08-04 03:00:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1659582300000|2022-08-04 03:05:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1659582600000|2022-08-04 03:10:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1659583500000|2022-08-04 03:25:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1659583800000|2022-08-04 03:30:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1659584100000|2022-08-04 03:35:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1659584400000|2022-08-04 03:40:00|2.51|0.91|2.52|0.92|2.52|0.92|2.5|0.9|0
1659584700000|2022-08-04 03:45:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1659585000000|2022-08-04 03:50:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1659585300000|2022-08-04 03:55:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1659585900000|2022-08-04 04:05:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1659586200000|2022-08-04 04:10:00|2.51|0.91|2.5|0.9|2.51|0.91|2.49|0.89|0
1659586500000|2022-08-04 04:15:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1659586800000|2022-08-04 04:20:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1659587400000|2022-08-04 04:30:00|2.5|0.9|2.49|0.89|2.51|0.91|2.49|0.89|0
1659587700000|2022-08-04 04:35:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1659588300000|2022-08-04 04:45:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1659588600000|2022-08-04 04:50:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1659588900000|2022-08-04 04:55:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1659589200000|2022-08-04 05:00:00|2.49|0.89|2.5|0.9|2.5|0.9|2.48|0.88|0
1659589500000|2022-08-04 05:05:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1659589800000|2022-08-04 05:10:00|2.5|0.9|2.51|0.91|2.52|0.92|2.5|0.9|0
1659590100000|2022-08-04 05:15:00|2.5|0.9|2.5|0.9|2.51|0.91|2.49|0.89|0
1659590400000|2022-08-04 05:20:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1659590700000|2022-08-04 05:25:00|2.48|0.88|2.49|0.89|2.5|0.9|2.48|0.88|0
1659591000000|2022-08-04 05:30:00|2.5|0.9|2.48|0.88|2.5|0.9|2.48|0.88|0
1659591300000|2022-08-04 05:35:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1659591600000|2022-08-04 05:40:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1659591900000|2022-08-04 05:45:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1659592200000|2022-08-04 05:50:00|2.49|0.89|2.49|0.89|2.5|0.9|2.48|0.88|0
1659592500000|2022-08-04 05:55:00|2.48|0.88|2.51|0.91|2.51|0.91|2.48|0.88|0
1659592800000|2022-08-04 06:00:00|2.5|0.9|2.5|0.9|2.52|0.92|2.5|0.9|0
1659593100000|2022-08-04 06:05:00|2.51|0.91|2.5|0.9|2.51|0.91|2.49|0.89|0
1659593400000|2022-08-04 06:10:00|2.49|0.89|2.5|0.9|2.51|0.91|2.49|0.89|0
1659593700000|2022-08-04 06:15:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1659594000000|2022-08-04 06:20:00|2.51|0.91|2.5|0.9|2.51|0.91|2.49|0.89|0
1659594300000|2022-08-04 06:25:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1659594600000|2022-08-04 06:30:00|2.51|0.91|2.49|0.89|2.51|0.91|2.48|0.88|0
1659594900000|2022-08-04 06:35:00|2.48|0.88|2.49|0.89|2.5|0.9|2.48|0.88|0
1659595200000|2022-08-04 06:40:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1659595500000|2022-08-04 06:45:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1659595800000|2022-08-04 06:50:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1659596100000|2022-08-04 06:55:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1659596400000|2022-08-04 07:00:00|2.5|0.9|2.49|0.89|2.52|0.92|2.48|0.88|0
1659596700000|2022-08-04 07:05:00|2.39|0.99|2.36|0.96|2.39|0.99|2.35|0.95|0
1659597000000|2022-08-04 07:10:00|2.37|0.97|2.37|0.97|2.39|0.99|2.37|0.97|0
1659597300000|2022-08-04 07:15:00|2.36|0.96|2.36|0.96|2.38|0.98|2.35|0.95|0
1659597600000|2022-08-04 07:20:00|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1659597900000|2022-08-04 07:25:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1659598200000|2022-08-04 07:30:00|2.33|0.93|2.34|0.94|2.34|0.94|2.32|0.92|0
1659598500000|2022-08-04 07:35:00|2.35|0.95|2.35|0.95|2.35|0.95|2.33|0.93|0
1659598800000|2022-08-04 07:40:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1659599100000|2022-08-04 07:45:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1659599400000|2022-08-04 07:50:00|2.35|0.95|2.36|0.96|2.36|0.96|2.34|0.94|0
1659599700000|2022-08-04 07:55:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1659600000000|2022-08-04 08:00:00|2.36|0.96|2.38|0.98|2.38|0.98|2.35|0.95|0
1659600300000|2022-08-04 08:05:00|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1659600600000|2022-08-04 08:10:00|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1659600900000|2022-08-04 08:15:00|2.35|0.95|2.34|0.94|2.36|0.96|2.34|0.94|0
1659601200000|2022-08-04 08:20:00|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1659601500000|2022-08-04 08:25:00|2.36|0.96|2.36|0.96|2.36|0.96|2.35|0.95|0
1659601800000|2022-08-04 08:30:00|2.37|0.97|2.36|0.96|2.37|0.97|2.35|0.95|0
1659602100000|2022-08-04 08:35:00|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1659602400000|2022-08-04 08:40:00|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1659603000000|2022-08-04 08:50:00|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1659603300000|2022-08-04 08:55:00|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1659603600000|2022-08-04 09:00:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1659603900000|2022-08-04 09:05:00|2.38|0.98|2.37|0.97|2.39|0.99|2.37|0.97|0
1659604200000|2022-08-04 09:10:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1659604500000|2022-08-04 09:15:00|2.36|0.96|2.35|0.95|2.36|0.96|2.34|0.94|0
1659604800000|2022-08-04 09:20:00|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1659605100000|2022-08-04 09:25:00|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1659605400000|2022-08-04 09:30:00|2.31|0.91|2.33|0.93|2.33|0.93|2.3|0.9|0
1659605700000|2022-08-04 09:35:00|2.32|0.92|2.31|0.91|2.33|0.93|2.31|0.91|0
1659606000000|2022-08-04 09:40:00|2.32|0.92|2.32|0.92|2.32|0.92|2.31|0.91|0
1659606300000|2022-08-04 09:45:00|2.31|0.91|2.28|0.88|2.32|0.92|2.28|0.88|0
1659606600000|2022-08-04 09:50:00|2.27|0.87|2.29|0.89|2.29|0.89|2.27|0.87|0
1659606900000|2022-08-04 09:55:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1659607200000|2022-08-04 10:00:00|2.28|0.88|2.25|0.85|2.28|0.88|2.25|0.85|0
1659607500000|2022-08-04 10:05:00|2.26|0.86|2.26|0.86|2.26|0.86|2.24|0.84|0
1659607800000|2022-08-04 10:10:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1659608100000|2022-08-04 10:15:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1659608400000|2022-08-04 10:20:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1659608700000|2022-08-04 10:25:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1659609000000|2022-08-04 10:30:00|2.24|0.84|2.21|0.81|2.24|0.84|2.21|0.81|0
1659609300000|2022-08-04 10:35:00|2.22|0.82|2.2|0.8|2.22|0.82|2.2|0.8|0
1659609600000|2022-08-04 10:40:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1659609900000|2022-08-04 10:45:00|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1659610200000|2022-08-04 10:50:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1659610500000|2022-08-04 10:55:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1659610800000|2022-08-04 11:00:00|2.25|0.85|2.24|0.84|2.26|0.86|2.23|0.83|0
1659611100000|2022-08-04 11:05:00|2.23|0.83|2.25|0.85|2.26|0.86|2.23|0.83|0
1659611400000|2022-08-04 11:10:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1659611700000|2022-08-04 11:15:00|2.25|0.85|2.26|0.86|2.27|0.87|2.25|0.85|0
1659612000000|2022-08-04 11:20:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1659612300000|2022-08-04 11:25:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1659612600000|2022-08-04 11:30:00|2.27|0.87|2.26|0.86|2.28|0.88|2.26|0.86|0
1659612900000|2022-08-04 11:35:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1659613200000|2022-08-04 11:40:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1659613500000|2022-08-04 11:45:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1659613800000|2022-08-04 11:50:00|2.27|0.87|2.28|0.88|2.34|0.94|2.27|0.87|0
1659614100000|2022-08-04 11:55:00|2.27|0.87|2.3|0.9|2.3|0.9|2.27|0.87|0
1659614400000|2022-08-04 12:00:00|2.31|0.91|2.28|0.88|2.31|0.91|2.27|0.87|0
1659614700000|2022-08-04 12:05:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1659615000000|2022-08-04 12:10:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1659615300000|2022-08-04 12:15:00|2.29|0.89|2.28|0.88|2.3|0.9|2.28|0.88|0
1659615600000|2022-08-04 12:20:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1659615900000|2022-08-04 12:25:00|2.28|0.88|2.27|0.87|2.28|0.88|2.26|0.86|0
1659616200000|2022-08-04 12:30:00|2.26|0.86|2.25|0.85|2.28|0.88|2.25|0.85|0
1659616500000|2022-08-04 12:35:00|2.24|0.84|2.23|0.83|2.26|0.86|2.23|0.83|0
1659616800000|2022-08-04 12:40:00|2.24|0.84|2.3|0.9|2.31|0.91|2.23|0.83|0
1659617100000|2022-08-04 12:45:00|2.31|0.91|2.3|0.9|2.32|0.92|2.3|0.9|0
1659617400000|2022-08-04 12:50:00|2.31|0.91|2.28|0.88|2.31|0.91|2.28|0.88|0
1659617700000|2022-08-04 12:55:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1659618000000|2022-08-04 13:00:00|2.3|0.9|2.35|0.95|2.35|0.95|2.29|0.89|0
1659618300000|2022-08-04 13:05:00|2.36|0.96|2.33|0.93|2.36|0.96|2.3|0.9|0
1659618600000|2022-08-04 13:10:00|2.34|0.94|2.33|0.93|2.34|0.94|2.32|0.92|0
1659618900000|2022-08-04 13:15:00|2.32|0.92|2.37|0.97|2.37|0.97|2.32|0.92|0
1659619200000|2022-08-04 13:20:00|2.38|0.98|2.35|0.95|2.38|0.98|2.35|0.95|0
1659619500000|2022-08-04 13:25:00|2.36|0.96|2.35|0.95|2.38|0.98|2.35|0.95|0
1659619800000|2022-08-04 13:30:00|2.36|0.96|2.4|1|2.4|1|2.34|0.94|0
1659620100000|2022-08-04 13:35:00|2.39|0.99|2.42|1.02|2.42|1.02|2.36|0.96|0
1659620400000|2022-08-04 13:40:00|2.41|1.01|2.31|0.91|2.42|1.02|2.31|0.91|0
1659620700000|2022-08-04 13:45:00|2.32|0.92|2.33|0.93|2.34|0.94|2.29|0.89|0
1659621000000|2022-08-04 13:50:00|2.34|0.94|2.32|0.92|2.39|0.99|2.32|0.92|0
1659621300000|2022-08-04 13:55:00|2.33|0.93|2.38|0.98|2.39|0.99|2.31|0.91|0
1659621600000|2022-08-04 14:00:00|2.39|0.99|2.35|0.95|2.4|1|2.34|0.94|0
1659621900000|2022-08-04 14:05:00|2.36|0.96|2.37|0.97|2.39|0.99|2.33|0.93|0
1659622200000|2022-08-04 14:10:00|2.38|0.98|2.4|1|2.41|1.01|2.36|0.96|0
1659622500000|2022-08-04 14:15:00|2.39|0.99|2.45|1.05|2.48|1.08|2.38|0.98|0
1659622800000|2022-08-04 14:20:00|2.46|1.06|2.44|1.04|2.48|1.08|2.42|1.02|0
1659623100000|2022-08-04 14:25:00|2.45|1.05|2.46|1.06|2.47|1.07|2.41|1.01|0
1659623400000|2022-08-04 14:30:00|2.45|1.05|2.51|1.11|2.52|1.12|2.44|1.04|0
1659623700000|2022-08-04 14:35:00|2.52|1.12|2.54|1.14|2.55|1.15|2.51|1.11|0
1659624000000|2022-08-04 14:40:00|2.53|1.13|2.49|1.09|2.55|1.15|2.4|1|0
1659624300000|2022-08-04 14:45:00|2.5|1.1|2.42|1.02|2.5|1.1|2.41|1.01|0
1659624600000|2022-08-04 14:50:00|2.43|1.03|2.4|1|2.43|1.03|2.39|0.99|0
1659624900000|2022-08-04 14:55:00|2.39|0.99|2.39|0.99|2.4|1|2.37|0.97|0
1659625200000|2022-08-04 15:00:00|2.38|0.98|2.4|1|2.41|1.01|2.36|0.96|0
1659625500000|2022-08-04 15:05:00|2.41|1.01|2.4|1|2.41|1.01|2.37|0.97|0
1659625800000|2022-08-04 15:10:00|2.39|0.99|2.45|1.05|2.45|1.05|2.38|0.98|0
1659626100000|2022-08-04 15:15:00|2.46|1.06|2.42|1.02|2.47|1.07|2.41|1.01|0
1659626400000|2022-08-04 15:20:00|2.41|1.01|2.52|1.12|2.52|1.12|2.38|0.98|0
1659626700000|2022-08-04 15:25:00|2.51|1.11|2.43|1.03|2.52|1.12|2.4|1|0
1659627000000|2022-08-04 15:30:00|2.42|1.02|2.41|1.01|2.43|1.03|2.39|0.99|0
1659627300000|2022-08-04 15:35:00|2.4|1|2.47|1.07|2.47|1.07|2.4|1|0
1659627600000|2022-08-04 15:40:00|2.46|1.06|2.43|1.03|2.47|1.07|2.42|1.02|0
1659627900000|2022-08-04 15:45:00|2.42|1.02|2.38|0.98|2.43|1.03|2.37|0.97|0
1659628200000|2022-08-04 15:50:00|2.39|0.99|2.35|0.95|2.39|0.99|2.34|0.94|0
1659628500000|2022-08-04 15:55:00|2.34|0.94|2.34|0.94|2.36|0.96|2.33|0.93|0
1659628800000|2022-08-04 16:00:00|2.35|0.95|2.37|0.97|2.38|0.98|2.33|0.93|0
1659629100000|2022-08-04 16:05:00|2.38|0.98|2.35|0.95|2.38|0.98|2.35|0.95|0
1659629400000|2022-08-04 16:10:00|2.34|0.94|2.34|0.94|2.36|0.96|2.32|0.92|0
1659629700000|2022-08-04 16:15:00|2.35|0.95|2.35|0.95|2.37|0.97|2.34|0.94|0
1659630000000|2022-08-04 16:20:00|2.36|0.96|2.33|0.93|2.36|0.96|2.32|0.92|0
1659630300000|2022-08-04 16:25:00|2.32|0.92|2.32|0.92|2.33|0.93|2.31|0.91|0
1659630600000|2022-08-04 16:30:00|2.33|0.93|2.33|0.93|2.35|0.95|2.33|0.93|0
1659630900000|2022-08-04 16:35:00|2.34|0.94|2.35|0.95|2.36|0.96|2.33|0.93|0
1659631200000|2022-08-04 16:40:00|2.34|0.94|2.36|0.96|2.38|0.98|2.34|0.94|0
1659631500000|2022-08-04 16:45:00|2.37|0.97|2.44|1.04|2.44|1.04|2.36|0.96|0
1659631800000|2022-08-04 16:50:00|2.43|1.03|2.42|1.02|2.44|1.04|2.41|1.01|0
1659632100000|2022-08-04 16:55:00|2.41|1.01|2.43|1.03|2.44|1.04|2.41|1.01|0
1659632400000|2022-08-04 17:00:00|2.42|1.02|2.39|0.99|2.43|1.03|2.38|0.98|0
1659632700000|2022-08-04 17:05:00|2.38|0.98|2.36|0.96|2.4|1|2.36|0.96|0
1659633000000|2022-08-04 17:10:00|2.37|0.97|2.34|0.94|2.37|0.97|2.33|0.93|0
1659633300000|2022-08-04 17:15:00|2.33|0.93|2.33|0.93|2.34|0.94|2.32|0.92|0
1659633600000|2022-08-04 17:20:00|2.35|0.95|2.32|0.92|2.36|0.96|2.31|0.91|0
1659633900000|2022-08-04 17:25:00|2.31|0.91|2.3|0.9|2.32|0.92|2.29|0.89|0
1659634200000|2022-08-04 17:30:00|2.31|0.91|2.28|0.88|2.32|0.92|2.28|0.88|0
1659634500000|2022-08-04 17:35:00|2.29|0.89|2.26|0.86|2.29|0.89|2.25|0.85|0
1659634800000|2022-08-04 17:40:00|2.25|0.85|2.27|0.87|2.29|0.89|2.25|0.85|0
1659635100000|2022-08-04 17:45:00|2.28|0.88|2.25|0.85|2.29|0.89|2.25|0.85|0
1659635400000|2022-08-04 17:50:00|2.26|0.86|2.27|0.87|2.28|0.88|2.25|0.85|0
1659635700000|2022-08-04 17:55:00|2.28|0.88|2.28|0.88|2.3|0.9|2.27|0.87|0
1659636000000|2022-08-04 18:00:00|2.27|0.87|2.27|0.87|2.3|0.9|2.27|0.87|0
1659636300000|2022-08-04 18:05:00|2.28|0.88|2.3|0.9|2.3|0.9|2.26|0.86|0
1659636600000|2022-08-04 18:10:00|2.29|0.89|2.31|0.91|2.32|0.92|2.29|0.89|0
1659636900000|2022-08-04 18:15:00|2.3|0.9|2.29|0.89|2.31|0.91|2.28|0.88|0
1659637200000|2022-08-04 18:20:00|2.3|0.9|2.31|0.91|2.31|0.91|2.29|0.89|0
1659637500000|2022-08-04 18:25:00|2.3|0.9|2.28|0.88|2.31|0.91|2.27|0.87|0
1659637800000|2022-08-04 18:30:00|2.27|0.87|2.27|0.87|2.28|0.88|2.26|0.86|0
1659638100000|2022-08-04 18:35:00|2.28|0.88|2.29|0.89|2.31|0.91|2.28|0.88|0
1659638400000|2022-08-04 18:40:00|2.28|0.88|2.28|0.88|2.32|0.92|2.28|0.88|0
1659638700000|2022-08-04 18:45:00|2.29|0.89|2.28|0.88|2.3|0.9|2.27|0.87|0
1659639000000|2022-08-04 18:50:00|2.27|0.87|2.26|0.86|2.28|0.88|2.25|0.85|0
1659639300000|2022-08-04 18:55:00|2.27|0.87|2.27|0.87|2.28|0.88|2.25|0.85|0
1659639600000|2022-08-04 19:00:00|2.26|0.86|2.26|0.86|2.28|0.88|2.26|0.86|0
1659639900000|2022-08-04 19:05:00|2.27|0.87|2.25|0.85|2.27|0.87|2.25|0.85|0
1659640200000|2022-08-04 19:10:00|2.24|0.84|2.23|0.83|2.25|0.85|2.22|0.82|0
1659640500000|2022-08-04 19:15:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1659640800000|2022-08-04 19:20:00|2.23|0.83|2.25|0.85|2.25|0.85|2.23|0.83|0
1659641100000|2022-08-04 19:25:00|2.26|0.86|2.24|0.84|2.26|0.86|2.23|0.83|0
1659641400000|2022-08-04 19:30:00|2.23|0.83|2.21|0.81|2.27|0.87|2.2|0.8|0
1659641700000|2022-08-04 19:35:00|2.2|0.8|2.21|0.81|2.21|0.81|2.18|0.78|0
1659642000000|2022-08-04 19:40:00|2.22|0.82|2.24|0.84|2.24|0.84|2.21|0.81|0
1659642300000|2022-08-04 19:45:00|2.25|0.85|2.24|0.84|2.25|0.85|2.23|0.83|0
1659642600000|2022-08-04 19:50:00|2.22|0.82|2.22|0.82|2.24|0.84|2.21|0.81|0
1659642900000|2022-08-04 19:55:00|2.23|0.83|2.22|0.82|2.24|0.84|2.21|0.81|0
1659643200000|2022-08-04 20:00:00|2.21|0.81|2.19|0.79|2.21|0.81|2.18|0.78|0
1659643500000|2022-08-04 20:05:00|2.18|0.78|2.2|0.8|2.2|0.8|2.18|0.78|0
1659643800000|2022-08-04 20:10:00|2.21|0.81|2.21|0.81|2.22|0.82|2.2|0.8|0
1659644100000|2022-08-04 20:15:00|2.32|0.72|2.32|0.72|2.33|0.73|2.31|0.71|0
1659644400000|2022-08-04 20:20:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1659644700000|2022-08-04 20:25:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1659645000000|2022-08-04 20:30:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1659645300000|2022-08-04 20:35:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1659645900000|2022-08-04 20:45:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1659646200000|2022-08-04 20:50:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1659647400000|2022-08-04 21:10:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1659648300000|2022-08-04 21:25:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1659648900000|2022-08-04 21:35:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1659649500000|2022-08-04 21:45:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1659649800000|2022-08-04 21:50:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1659650400000|2022-08-04 22:00:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1659650700000|2022-08-04 22:05:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1659651000000|2022-08-04 22:10:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1659651300000|2022-08-04 22:15:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1659651600000|2022-08-04 22:20:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1659652200000|2022-08-04 22:30:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1659652500000|2022-08-04 22:35:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1659652800000|2022-08-04 22:40:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1659654000000|2022-08-04 23:00:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1659654300000|2022-08-04 23:05:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1659654600000|2022-08-04 23:10:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1659655800000|2022-08-04 23:30:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1659656100000|2022-08-04 23:35:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1659656400000|2022-08-04 23:40:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1659656700000|2022-08-04 23:45:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1659657000000|2022-08-04 23:50:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1659657300000|2022-08-04 23:55:00|2.26|0.66|2.28|0.68|2.28|0.68|2.26|0.66|0
1659657600000|2022-08-05 00:00:00|2.27|0.67|2.28|0.68|2.28|0.68|2.26|0.66|0
1659657900000|2022-08-05 00:05:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1659658200000|2022-08-05 00:10:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1659658500000|2022-08-05 00:15:00|2.26|0.66|2.26|0.66|2.27|0.67|2.25|0.65|0
1659658800000|2022-08-05 00:20:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1659659100000|2022-08-05 00:25:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1659659400000|2022-08-05 00:30:00|2.26|0.66|2.32|0.72|2.32|0.72|2.23|0.63|0
1659659700000|2022-08-05 00:35:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1659660000000|2022-08-05 00:40:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1659660300000|2022-08-05 00:45:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1659660600000|2022-08-05 00:50:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1659660900000|2022-08-05 00:55:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1659661200000|2022-08-05 01:00:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1659661500000|2022-08-05 01:05:00|2.3|0.7|2.29|0.69|2.31|0.71|2.28|0.68|0
1659661800000|2022-08-05 01:10:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1659662100000|2022-08-05 01:15:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1659662400000|2022-08-05 01:20:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1659662700000|2022-08-05 01:25:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1659663000000|2022-08-05 01:30:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1659663300000|2022-08-05 01:35:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1659663600000|2022-08-05 01:40:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1659663900000|2022-08-05 01:45:00|2.27|0.67|2.26|0.66|2.28|0.68|2.26|0.66|0
1659664200000|2022-08-05 01:50:00|2.27|0.67|2.26|0.66|2.27|0.67|2.25|0.65|0
1659664500000|2022-08-05 01:55:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1659664800000|2022-08-05 02:00:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1659665100000|2022-08-05 02:05:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1659665400000|2022-08-05 02:10:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1659665700000|2022-08-05 02:15:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1659666000000|2022-08-05 02:20:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1659666300000|2022-08-05 02:25:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1659666600000|2022-08-05 02:30:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1659666900000|2022-08-05 02:35:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1659668400000|2022-08-05 03:00:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1659668700000|2022-08-05 03:05:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1659669000000|2022-08-05 03:10:00|2.25|0.65|2.27|0.67|2.27|0.67|2.25|0.65|0
1659669300000|2022-08-05 03:15:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1659669600000|2022-08-05 03:20:00|2.27|0.67|2.26|0.66|2.27|0.67|2.25|0.65|0
1659669900000|2022-08-05 03:25:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1659670200000|2022-08-05 03:30:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1659670500000|2022-08-05 03:35:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1659670800000|2022-08-05 03:40:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1659671700000|2022-08-05 03:55:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1659672600000|2022-08-05 04:10:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1659673500000|2022-08-05 04:25:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1659673800000|2022-08-05 04:30:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1659674400000|2022-08-05 04:40:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1659674700000|2022-08-05 04:45:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1659675000000|2022-08-05 04:50:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1659675600000|2022-08-05 05:00:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1659675900000|2022-08-05 05:05:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1659676200000|2022-08-05 05:10:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1659676500000|2022-08-05 05:15:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1659676800000|2022-08-05 05:20:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1659677100000|2022-08-05 05:25:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1659677400000|2022-08-05 05:30:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1659678300000|2022-08-05 05:45:00|2.24|0.64|2.26|0.66|2.26|0.66|2.24|0.64|0
1659678600000|2022-08-05 05:50:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1659678900000|2022-08-05 05:55:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1659679200000|2022-08-05 06:00:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1659679500000|2022-08-05 06:05:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1659679800000|2022-08-05 06:10:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1659680100000|2022-08-05 06:15:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1659680400000|2022-08-05 06:20:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1659680700000|2022-08-05 06:25:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1659681000000|2022-08-05 06:30:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1659681300000|2022-08-05 06:35:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1659681900000|2022-08-05 06:45:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1659682200000|2022-08-05 06:50:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1659682500000|2022-08-05 06:55:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1659682800000|2022-08-05 07:00:00|2.26|0.66|2.28|0.68|2.28|0.68|2.26|0.66|0
1659683100000|2022-08-05 07:05:00|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1659683400000|2022-08-05 07:10:00|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1659683700000|2022-08-05 07:15:00|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1659684000000|2022-08-05 07:20:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1659684300000|2022-08-05 07:25:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1659684600000|2022-08-05 07:30:00|2.15|0.75|2.16|0.76|2.16|0.76|2.14|0.74|0
1659684900000|2022-08-05 07:35:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1659685200000|2022-08-05 07:40:00|2.15|0.75|2.22|0.82|2.22|0.82|2.15|0.75|0
1659685500000|2022-08-05 07:45:00|2.23|0.83|2.24|0.84|2.24|0.84|2.22|0.82|0
1659685800000|2022-08-05 07:50:00|2.25|0.85|2.23|0.83|2.25|0.85|2.23|0.83|0
1659686100000|2022-08-05 07:55:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1659686400000|2022-08-05 08:00:00|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1659686700000|2022-08-05 08:05:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1659687000000|2022-08-05 08:10:00|2.23|0.83|2.22|0.82|2.23|0.83|2.21|0.81|0
1659687300000|2022-08-05 08:15:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1659687600000|2022-08-05 08:20:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1659687900000|2022-08-05 08:25:00|2.24|0.84|2.24|0.84|2.25|0.85|2.23|0.83|0
1659688200000|2022-08-05 08:30:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1659688500000|2022-08-05 08:35:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1659688800000|2022-08-05 08:40:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1659689100000|2022-08-05 08:45:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1659689400000|2022-08-05 08:50:00|2.26|0.86|2.25|0.85|2.27|0.87|2.25|0.85|0
1659689700000|2022-08-05 08:55:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1659690000000|2022-08-05 09:00:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1659690300000|2022-08-05 09:05:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1659690600000|2022-08-05 09:10:00|2.27|0.87|2.25|0.85|2.27|0.87|2.25|0.85|0
1659690900000|2022-08-05 09:15:00|2.26|0.86|2.24|0.84|2.26|0.86|2.24|0.84|0
1659691200000|2022-08-05 09:20:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1659691500000|2022-08-05 09:25:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1659691800000|2022-08-05 09:30:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1659692100000|2022-08-05 09:35:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1659692400000|2022-08-05 09:40:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1659692700000|2022-08-05 09:45:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1659693000000|2022-08-05 09:50:00|2.25|0.85|2.23|0.83|2.25|0.85|2.23|0.83|0
1659693300000|2022-08-05 09:55:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1659693600000|2022-08-05 10:00:00|2.23|0.83|2.25|0.85|2.26|0.86|2.23|0.83|0
1659693900000|2022-08-05 10:05:00|2.26|0.86|2.25|0.85|2.26|0.86|2.24|0.84|0
1659694200000|2022-08-05 10:10:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1659694500000|2022-08-05 10:15:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1659694800000|2022-08-05 10:20:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1659695100000|2022-08-05 10:25:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1659695400000|2022-08-05 10:30:00|2.26|0.86|2.25|0.85|2.27|0.87|2.25|0.85|0
1659695700000|2022-08-05 10:35:00|2.24|0.84|2.26|0.86|2.26|0.86|2.24|0.84|0
1659696000000|2022-08-05 10:40:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1659696300000|2022-08-05 10:45:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1659696600000|2022-08-05 10:50:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1659696900000|2022-08-05 10:55:00|2.26|0.86|2.26|0.86|2.28|0.88|2.25|0.85|0
1659697200000|2022-08-05 11:00:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1659697500000|2022-08-05 11:05:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1659697800000|2022-08-05 11:10:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1659698100000|2022-08-05 11:15:00|2.28|0.88|2.26|0.86|2.29|0.89|2.25|0.85|0
1659698400000|2022-08-05 11:20:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1659698700000|2022-08-05 11:25:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1659699300000|2022-08-05 11:35:00|2.24|0.84|2.23|0.83|2.25|0.85|2.23|0.83|0
1659699600000|2022-08-05 11:40:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1659699900000|2022-08-05 11:45:00|2.23|0.83|2.22|0.82|2.24|0.84|2.22|0.82|0
1659700200000|2022-08-05 11:50:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1659700500000|2022-08-05 11:55:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1659700800000|2022-08-05 12:00:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1659701100000|2022-08-05 12:05:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1659701400000|2022-08-05 12:10:00|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1659701700000|2022-08-05 12:15:00|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1659702000000|2022-08-05 12:20:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1659702300000|2022-08-05 12:25:00|2.2|0.8|2.18|0.78|2.2|0.8|2.16|0.76|0
1659702600000|2022-08-05 12:30:00|2.25|0.85|2.39|0.99|2.52|1.12|2.24|0.84|0
1659702900000|2022-08-05 12:35:00|2.38|0.98|2.43|1.03|2.46|1.06|2.37|0.97|0
1659703200000|2022-08-05 12:40:00|2.44|1.04|2.47|1.07|2.47|1.07|2.41|1.01|0
1659703500000|2022-08-05 12:45:00|2.48|1.08|2.49|1.09|2.52|1.12|2.44|1.04|0
1659703800000|2022-08-05 12:50:00|2.48|1.08|2.48|1.08|2.49|1.09|2.45|1.05|0
1659704100000|2022-08-05 12:55:00|2.37|0.97|2.46|1.06|2.51|1.11|2.37|0.97|0
1659704400000|2022-08-05 13:00:00|2.48|1.08|2.44|1.04|2.49|1.09|2.43|1.03|0
1659704700000|2022-08-05 13:05:00|2.43|1.03|2.47|1.07|2.47|1.07|2.43|1.03|0
1659705000000|2022-08-05 13:10:00|2.46|1.06|2.49|1.09|2.49|1.09|2.44|1.04|0
1659705300000|2022-08-05 13:15:00|2.48|1.08|2.44|1.04|2.48|1.08|2.44|1.04|0
1659705600000|2022-08-05 13:20:00|2.45|1.05|2.45|1.05|2.48|1.08|2.43|1.03|0
1659705900000|2022-08-05 13:25:00|2.46|1.06|2.47|1.07|2.49|1.09|2.45|1.05|0
1659706200000|2022-08-05 13:30:00|2.46|1.06|2.34|0.94|2.46|1.06|2.32|0.92|0
1659706500000|2022-08-05 13:35:00|2.33|0.93|2.3|0.9|2.34|0.94|2.28|0.88|0
1659706800000|2022-08-05 13:40:00|2.29|0.89|2.29|0.89|2.32|0.92|2.26|0.86|0
1659707100000|2022-08-05 13:45:00|2.28|0.88|2.29|0.89|2.34|0.94|2.28|0.88|0
1659707400000|2022-08-05 13:50:00|2.28|0.88|2.25|0.85|2.29|0.89|2.23|0.83|0
1659707700000|2022-08-05 13:55:00|2.26|0.86|2.25|0.85|2.29|0.89|2.24|0.84|0
1659708000000|2022-08-05 14:00:00|2.24|0.84|2.18|0.78|2.26|0.86|2.17|0.77|0
1659708300000|2022-08-05 14:05:00|2.17|0.77|2.14|0.74|2.19|0.79|2.14|0.74|0
1659708600000|2022-08-05 14:10:00|2.13|0.73|2.16|0.76|2.3|0.9|2.13|0.73|0
1659708900000|2022-08-05 14:15:00|2.17|0.77|2.1|0.7|2.17|0.77|2.07|0.67|0
1659709200000|2022-08-05 14:20:00|2.09|0.69|2.09|0.69|2.1|0.7|2.08|0.68|0
1659709500000|2022-08-05 14:25:00|2.1|0.7|2.13|0.73|2.15|0.75|2.09|0.69|0
1659709800000|2022-08-05 14:30:00|2.12|0.72|2.16|0.76|2.17|0.77|2.12|0.72|0
1659710100000|2022-08-05 14:35:00|2.15|0.75|2.12|0.72|2.15|0.75|2.12|0.72|0
1659710400000|2022-08-05 14:40:00|2.13|0.73|2.14|0.74|2.15|0.75|2.13|0.73|0
1659710700000|2022-08-05 14:45:00|2.13|0.73|2.14|0.74|2.15|0.75|2.12|0.72|0
1659711000000|2022-08-05 14:50:00|2.15|0.75|2.15|0.75|2.19|0.79|2.15|0.75|0
1659711300000|2022-08-05 14:55:00|2.14|0.74|2.09|0.69|2.14|0.74|2.08|0.68|0
1659711600000|2022-08-05 15:00:00|2.1|0.7|2.13|0.73|2.14|0.74|2.1|0.7|0
1659711900000|2022-08-05 15:05:00|2.14|0.74|2.13|0.73|2.17|0.77|2.13|0.73|0
1659712200000|2022-08-05 15:10:00|2.12|0.72|2.18|0.78|2.18|0.78|2.12|0.72|0
1659712500000|2022-08-05 15:15:00|2.17|0.77|2.18|0.78|2.19|0.79|2.15|0.75|0
1659712800000|2022-08-05 15:20:00|2.19|0.79|2.25|0.85|2.25|0.85|2.18|0.78|0
1659713100000|2022-08-05 15:25:00|2.24|0.84|2.31|0.91|2.31|0.91|2.24|0.84|0
1659713400000|2022-08-05 15:30:00|2.32|0.92|2.24|0.84|2.32|0.92|2.11|0.71|0
1659713700000|2022-08-05 15:35:00|2.23|0.83|2.24|0.84|2.25|0.85|2.22|0.82|0
1659714000000|2022-08-05 15:40:00|2.25|0.85|2.25|0.85|2.26|0.86|2.23|0.83|0
1659714300000|2022-08-05 15:45:00|2.26|0.86|2.35|0.95|2.37|0.97|2.25|0.85|0
1659714600000|2022-08-05 15:50:00|2.36|0.96|2.33|0.93|2.36|0.96|2.3|0.9|0
1659714900000|2022-08-05 15:55:00|2.34|0.94|2.35|0.95|2.36|0.96|2.32|0.92|0
1659715200000|2022-08-05 16:00:00|2.34|0.94|2.29|0.89|2.35|0.95|2.29|0.89|0
1659715500000|2022-08-05 16:05:00|2.3|0.9|2.31|0.91|2.32|0.92|2.27|0.87|0
1659715800000|2022-08-05 16:10:00|2.3|0.9|2.28|0.88|2.3|0.9|2.27|0.87|0
1659716100000|2022-08-05 16:15:00|2.27|0.87|2.26|0.86|2.28|0.88|2.25|0.85|0
1659716400000|2022-08-05 16:20:00|2.25|0.85|2.28|0.88|2.29|0.89|2.25|0.85|0
1659716700000|2022-08-05 16:25:00|2.29|0.89|2.26|0.86|2.29|0.89|2.26|0.86|0
1659717000000|2022-08-05 16:30:00|2.27|0.87|2.3|0.9|2.32|0.92|2.27|0.87|0
1659717300000|2022-08-05 16:35:00|2.31|0.91|2.3|0.9|2.32|0.92|2.28|0.88|0
1659717600000|2022-08-05 16:40:00|2.29|0.89|2.25|0.85|2.3|0.9|2.25|0.85|0
1659717900000|2022-08-05 16:45:00|2.26|0.86|2.21|0.81|2.26|0.86|2.2|0.8|0
1659718200000|2022-08-05 16:50:00|2.2|0.8|2.2|0.8|2.22|0.82|2.19|0.79|0
1659718500000|2022-08-05 16:55:00|2.19|0.79|2.19|0.79|2.21|0.81|2.19|0.79|0
1659718800000|2022-08-05 17:00:00|2.2|0.8|2.17|0.77|2.21|0.81|2.17|0.77|0
1659719100000|2022-08-05 17:05:00|2.16|0.76|2.17|0.77|2.18|0.78|2.15|0.75|0
1659719400000|2022-08-05 17:10:00|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1659719700000|2022-08-05 17:15:00|2.13|0.73|2.16|0.76|2.16|0.76|2.13|0.73|0
1659720000000|2022-08-05 17:20:00|2.17|0.77|2.17|0.77|2.29|0.89|2.16|0.76|0
1659720300000|2022-08-05 17:25:00|2.18|0.78|2.19|0.79|2.19|0.79|2.16|0.76|0
1659720600000|2022-08-05 17:30:00|2.18|0.78|2.13|0.73|2.18|0.78|2.13|0.73|0
1659720900000|2022-08-05 17:35:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1659721200000|2022-08-05 17:40:00|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1659721500000|2022-08-05 17:45:00|2.14|0.74|2.15|0.75|2.15|0.75|2.13|0.73|0
1659721800000|2022-08-05 17:50:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1659722100000|2022-08-05 17:55:00|2.17|0.77|2.17|0.77|2.19|0.79|2.17|0.77|0
1659722400000|2022-08-05 18:00:00|2.18|0.78|2.17|0.77|2.19|0.79|2.17|0.77|0
1659722700000|2022-08-05 18:05:00|2.18|0.78|2.2|0.8|2.2|0.8|2.17|0.77|0
1659723000000|2022-08-05 18:10:00|2.19|0.79|2.2|0.8|2.21|0.81|2.18|0.78|0
1659723300000|2022-08-05 18:15:00|2.21|0.81|2.18|0.78|2.21|0.81|2.17|0.77|0
1659723600000|2022-08-05 18:20:00|2.17|0.77|2.17|0.77|2.18|0.78|2.16|0.76|0
1659723900000|2022-08-05 18:25:00|2.18|0.78|2.12|0.72|2.23|0.83|2.11|0.71|0
1659724200000|2022-08-05 18:30:00|2.13|0.73|2.09|0.69|2.14|0.74|2.08|0.68|0
1659724500000|2022-08-05 18:35:00|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1659724800000|2022-08-05 18:40:00|2.09|0.69|2.09|0.69|2.11|0.71|2.09|0.69|0
1659725100000|2022-08-05 18:45:00|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1659725400000|2022-08-05 18:50:00|2.1|0.7|2.08|0.68|2.11|0.71|2.08|0.68|0
1659725700000|2022-08-05 18:55:00|2.09|0.69|2.09|0.69|2.12|0.72|2.09|0.69|0
1659726000000|2022-08-05 19:00:00|2.08|0.68|2.08|0.68|2.09|0.69|2.07|0.67|0
1659726300000|2022-08-05 19:05:00|2.07|0.67|2.08|0.68|2.11|0.71|2.07|0.67|0
1659726600000|2022-08-05 19:10:00|2.07|0.67|2.07|0.67|2.08|0.68|2.05|0.65|0
1659726900000|2022-08-05 19:15:00|2.06|0.66|2.07|0.67|2.08|0.68|2.05|0.65|0
1659727200000|2022-08-05 19:20:00|2.06|0.66|2.07|0.67|2.09|0.69|2.06|0.66|0
1659727500000|2022-08-05 19:25:00|2.06|0.66|2.05|0.65|2.08|0.68|2.05|0.65|0
1659727800000|2022-08-05 19:30:00|2.06|0.66|2.01|0.61|2.1|0.7|2.01|0.61|0
1659728100000|2022-08-05 19:35:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1659728400000|2022-08-05 19:40:00|2.03|0.63|2.01|0.61|2.03|0.63|2|0.6|0
1659728700000|2022-08-05 19:45:00|2|0.6|1.97|0.57|2|0.6|1.96|0.56|0
1659729000000|2022-08-05 19:50:00|1.96|0.56|1.97|0.57|1.99|0.59|1.95|0.55|0
1659729300000|2022-08-05 19:55:00|1.96|0.56|1.96|0.56|1.97|0.57|1.94|0.54|0
1659729600000|2022-08-05 20:00:00|1.97|0.57|1.99|0.59|1.99|0.59|1.97|0.57|0
1659729900000|2022-08-05 20:05:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1659730200000|2022-08-05 20:10:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1659921900000|2022-08-08 01:25:00|2.13|0.53|2.1|0.5|2.13|0.53|2.1|0.5|0
1659922200000|2022-08-08 01:30:00|2.09|0.49|2.1|0.5|2.11|0.51|2.09|0.49|0
1659922500000|2022-08-08 01:35:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1659922800000|2022-08-08 01:40:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1659923100000|2022-08-08 01:45:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1659923400000|2022-08-08 01:50:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1659923700000|2022-08-08 01:55:00|2.09|0.49|2.09|0.49|2.1|0.5|2.08|0.48|0
1659924000000|2022-08-08 02:00:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1659924300000|2022-08-08 02:05:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1659924600000|2022-08-08 02:10:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1659924900000|2022-08-08 02:15:00|2.06|0.46|2.04|0.44|2.07|0.47|2.04|0.44|0
1659925200000|2022-08-08 02:20:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1659925500000|2022-08-08 02:25:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1659925800000|2022-08-08 02:30:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1659926100000|2022-08-08 02:35:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1659926400000|2022-08-08 02:40:00|2.03|0.43|2.03|0.43|2.04|0.44|2.02|0.42|0
1659926700000|2022-08-08 02:45:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1659927000000|2022-08-08 02:50:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1659927600000|2022-08-08 03:00:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1659928200000|2022-08-08 03:10:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1659928500000|2022-08-08 03:15:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1659929400000|2022-08-08 03:30:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1659929700000|2022-08-08 03:35:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1659930300000|2022-08-08 03:45:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1659930600000|2022-08-08 03:50:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1659931200000|2022-08-08 04:00:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1659931500000|2022-08-08 04:05:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1659931800000|2022-08-08 04:10:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1659932100000|2022-08-08 04:15:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1659932700000|2022-08-08 04:25:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1659934200000|2022-08-08 04:50:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1659934500000|2022-08-08 04:55:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1659934800000|2022-08-08 05:00:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1659935400000|2022-08-08 05:10:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659935700000|2022-08-08 05:15:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659936000000|2022-08-08 05:20:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1659936300000|2022-08-08 05:25:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1659936600000|2022-08-08 05:30:00|1.99|0.39|1.97|0.37|1.99|0.39|1.97|0.37|0
1659936900000|2022-08-08 05:35:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659937200000|2022-08-08 05:40:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659937500000|2022-08-08 05:45:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1659937800000|2022-08-08 05:50:00|1.97|0.37|2|0.4|2|0.4|1.97|0.37|0
1659938100000|2022-08-08 05:55:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1659938400000|2022-08-08 06:00:00|2|0.4|1.98|0.38|2|0.4|1.98|0.38|0
1659938700000|2022-08-08 06:05:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659939000000|2022-08-08 06:10:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1659939300000|2022-08-08 06:15:00|1.99|0.39|1.97|0.37|1.99|0.39|1.97|0.37|0
1659939600000|2022-08-08 06:20:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659939900000|2022-08-08 06:25:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1659940200000|2022-08-08 06:30:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1659941100000|2022-08-08 06:45:00|2.03|0.43|2.06|0.46|2.07|0.47|1.96|0.36|0
1659941400000|2022-08-08 06:50:00|2.05|0.45|2.04|0.44|2.06|0.46|2.04|0.44|0
1659941700000|2022-08-08 06:55:00|2.05|0.45|2.04|0.44|2.05|0.45|2.03|0.43|0
1659942000000|2022-08-08 07:00:00|2.03|0.43|2|0.4|2.03|0.43|1.99|0.39|0
1659942300000|2022-08-08 07:05:00|1.9|0.5|1.9|0.5|1.9|0.5|1.88|0.48|0
1659942600000|2022-08-08 07:10:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1659942900000|2022-08-08 07:15:00|1.91|0.51|1.9|0.5|1.92|0.52|1.9|0.5|0
1659943200000|2022-08-08 07:20:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1659943500000|2022-08-08 07:25:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1659943800000|2022-08-08 07:30:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1659944100000|2022-08-08 07:35:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1659944400000|2022-08-08 07:40:00|1.91|0.51|1.92|0.52|1.93|0.53|1.91|0.51|0
1659944700000|2022-08-08 07:45:00|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1659945000000|2022-08-08 07:50:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1659945300000|2022-08-08 07:55:00|1.9|0.5|1.96|0.56|1.96|0.56|1.9|0.5|0
1659945600000|2022-08-08 08:00:00|1.95|0.55|1.94|0.54|1.96|0.56|1.93|0.53|0
1659945900000|2022-08-08 08:05:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1659946200000|2022-08-08 08:10:00|1.97|0.57|1.98|0.58|1.98|0.58|1.96|0.56|0
1659946500000|2022-08-08 08:15:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1659946800000|2022-08-08 08:20:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1659947100000|2022-08-08 08:25:00|1.99|0.59|1.97|0.57|1.99|0.59|1.96|0.56|0
1659947400000|2022-08-08 08:30:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1659947700000|2022-08-08 08:35:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1659948000000|2022-08-08 08:40:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1659948600000|2022-08-08 08:50:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1659948900000|2022-08-08 08:55:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1659949200000|2022-08-08 09:00:00|1.95|0.55|1.93|0.53|1.95|0.55|1.93|0.53|0
1659949500000|2022-08-08 09:05:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1659949800000|2022-08-08 09:10:00|1.94|0.54|1.96|0.56|1.96|0.56|1.94|0.54|0
1659950100000|2022-08-08 09:15:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1659950400000|2022-08-08 09:20:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1659950700000|2022-08-08 09:25:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1659951000000|2022-08-08 09:30:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1659951300000|2022-08-08 09:35:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1659951600000|2022-08-08 09:40:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1659951900000|2022-08-08 09:45:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1659952200000|2022-08-08 09:50:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1659952500000|2022-08-08 09:55:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1659952800000|2022-08-08 10:00:00|1.93|0.53|1.92|0.52|1.94|0.54|1.92|0.52|0
1659953100000|2022-08-08 10:05:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1659953400000|2022-08-08 10:10:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1659953700000|2022-08-08 10:15:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1659954600000|2022-08-08 10:30:00|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1659954900000|2022-08-08 10:35:00|1.92|0.52|1.9|0.5|1.92|0.52|1.9|0.5|0
1659955200000|2022-08-08 10:40:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1659955500000|2022-08-08 10:45:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1659955800000|2022-08-08 10:50:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1659956100000|2022-08-08 10:55:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1659956400000|2022-08-08 11:00:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1659957300000|2022-08-08 11:15:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1659957600000|2022-08-08 11:20:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1659957900000|2022-08-08 11:25:00|1.87|0.47|1.89|0.49|1.89|0.49|1.87|0.47|0
1659958200000|2022-08-08 11:30:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1659958500000|2022-08-08 11:35:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1659959100000|2022-08-08 11:45:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1659959400000|2022-08-08 11:50:00|1.85|0.45|1.84|0.44|1.86|0.46|1.84|0.44|0
1659959700000|2022-08-08 11:55:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1659960000000|2022-08-08 12:00:00|1.85|0.45|1.88|0.48|1.91|0.51|1.84|0.44|0
1659960300000|2022-08-08 12:05:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1659960600000|2022-08-08 12:10:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1659960900000|2022-08-08 12:15:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1659961200000|2022-08-08 12:20:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1659961500000|2022-08-08 12:25:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1659961800000|2022-08-08 12:30:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1659962100000|2022-08-08 12:35:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1659962700000|2022-08-08 12:45:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1659963000000|2022-08-08 12:50:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1659963300000|2022-08-08 12:55:00|1.85|0.45|1.83|0.43|1.85|0.45|1.83|0.43|0
1659963600000|2022-08-08 13:00:00|1.84|0.44|1.93|0.53|1.93|0.53|1.84|0.44|0
1659963900000|2022-08-08 13:05:00|1.92|0.52|1.92|0.52|1.94|0.54|1.91|0.51|0
1659964200000|2022-08-08 13:10:00|1.91|0.51|1.92|0.52|1.94|0.54|1.91|0.51|0
1659964500000|2022-08-08 13:15:00|1.93|0.53|1.9|0.5|1.93|0.53|1.9|0.5|0
1659964800000|2022-08-08 13:20:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1659965100000|2022-08-08 13:25:00|1.91|0.51|1.92|0.52|1.92|0.52|1.9|0.5|0
1659965400000|2022-08-08 13:30:00|1.91|0.51|1.87|0.47|1.93|0.53|1.84|0.44|0
1659965700000|2022-08-08 13:35:00|1.86|0.46|1.85|0.45|1.9|0.5|1.83|0.43|0
1659966000000|2022-08-08 13:40:00|1.84|0.44|1.81|0.41|1.86|0.46|1.8|0.4|0
1659966300000|2022-08-08 13:45:00|1.82|0.42|1.8|0.4|1.83|0.43|1.8|0.4|0
1659966600000|2022-08-08 13:50:00|1.81|0.41|1.82|0.42|1.86|0.46|1.78|0.38|0
1659966900000|2022-08-08 13:55:00|1.81|0.41|1.83|0.43|1.83|0.43|1.8|0.4|0
1659967200000|2022-08-08 14:00:00|1.82|0.42|1.82|0.42|1.83|0.43|1.8|0.4|0
1659967500000|2022-08-08 14:05:00|1.81|0.41|1.82|0.42|1.85|0.45|1.81|0.41|0
1659967800000|2022-08-08 14:10:00|1.83|0.43|1.85|0.45|1.85|0.45|1.81|0.41|0
1659968100000|2022-08-08 14:15:00|1.84|0.44|1.85|0.45|1.86|0.46|1.84|0.44|0
1659968400000|2022-08-08 14:20:00|1.84|0.44|1.77|0.37|1.85|0.45|1.77|0.37|0
1659968700000|2022-08-08 14:25:00|1.78|0.38|1.79|0.39|1.81|0.41|1.77|0.37|0
1659969000000|2022-08-08 14:30:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1659969300000|2022-08-08 14:35:00|1.8|0.4|1.77|0.37|1.81|0.41|1.77|0.37|0
1659969600000|2022-08-08 14:40:00|1.76|0.36|1.76|0.36|1.78|0.38|1.75|0.35|0
1659969900000|2022-08-08 14:45:00|1.75|0.35|1.81|0.41|1.81|0.41|1.75|0.35|0
1659970200000|2022-08-08 14:50:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1659970500000|2022-08-08 14:55:00|1.78|0.38|1.75|0.35|1.81|0.41|1.75|0.35|0
1659970800000|2022-08-08 15:00:00|1.74|0.34|1.72|0.32|1.75|0.35|1.72|0.32|0
1659971100000|2022-08-08 15:05:00|1.73|0.33|1.74|0.34|1.74|0.34|1.72|0.32|0
1659971400000|2022-08-08 15:10:00|1.75|0.35|1.71|0.31|1.76|0.36|1.71|0.31|0
1659971700000|2022-08-08 15:15:00|1.72|0.32|1.74|0.34|1.75|0.35|1.71|0.31|0
1659972000000|2022-08-08 15:20:00|1.75|0.35|1.74|0.34|1.75|0.35|1.73|0.33|0
1659972300000|2022-08-08 15:25:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1659972600000|2022-08-08 15:30:00|1.76|0.36|1.76|0.36|1.76|0.36|1.74|0.34|0
1659972900000|2022-08-08 15:35:00|1.77|0.37|1.82|0.42|1.82|0.42|1.75|0.35|0
1659973200000|2022-08-08 15:40:00|1.83|0.43|1.87|0.47|1.88|0.48|1.81|0.41|0
1659973500000|2022-08-08 15:45:00|1.86|0.46|1.85|0.45|1.87|0.47|1.84|0.44|0
1659973800000|2022-08-08 15:50:00|1.84|0.44|1.8|0.4|1.84|0.44|1.8|0.4|0
1659974100000|2022-08-08 15:55:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1659974400000|2022-08-08 16:00:00|1.79|0.39|1.8|0.4|1.81|0.41|1.79|0.39|0
1659974700000|2022-08-08 16:05:00|1.81|0.41|1.86|0.46|1.86|0.46|1.8|0.4|0
1659975000000|2022-08-08 16:10:00|1.85|0.45|1.89|0.49|1.89|0.49|1.84|0.44|0
1659975300000|2022-08-08 16:15:00|1.88|0.48|1.93|0.53|1.95|0.55|1.88|0.48|0
1659975600000|2022-08-08 16:20:00|1.98|0.58|1.95|0.55|1.98|0.58|1.94|0.54|0
1659975900000|2022-08-08 16:25:00|1.94|0.54|1.98|0.58|1.99|0.59|1.93|0.53|0
1659976200000|2022-08-08 16:30:00|1.99|0.59|1.96|0.56|1.99|0.59|1.96|0.56|0
1659976500000|2022-08-08 16:35:00|1.97|0.57|1.98|0.58|2|0.6|1.96|0.56|0
1659976800000|2022-08-08 16:40:00|1.97|0.57|1.94|0.54|1.98|0.58|1.94|0.54|0
1659977100000|2022-08-08 16:45:00|1.93|0.53|1.93|0.53|1.95|0.55|1.93|0.53|0
1659977400000|2022-08-08 16:50:00|1.92|0.52|1.81|0.41|1.93|0.53|1.74|0.34|0
1659977700000|2022-08-08 16:55:00|1.82|0.42|1.82|0.42|1.84|0.44|1.81|0.41|0
1659978000000|2022-08-08 17:00:00|1.83|0.43|1.84|0.44|1.85|0.45|1.82|0.42|0
1659978300000|2022-08-08 17:05:00|1.83|0.43|1.81|0.41|1.84|0.44|1.81|0.41|0
1659978600000|2022-08-08 17:10:00|1.82|0.42|1.79|0.39|1.82|0.42|1.79|0.39|0
1659978900000|2022-08-08 17:15:00|1.8|0.4|1.78|0.38|1.8|0.4|1.77|0.37|0
1659979200000|2022-08-08 17:20:00|1.79|0.39|1.8|0.4|1.82|0.42|1.79|0.39|0
1659979500000|2022-08-08 17:25:00|1.79|0.39|1.83|0.43|1.83|0.43|1.79|0.39|0
1659979800000|2022-08-08 17:30:00|1.84|0.44|1.82|0.42|1.84|0.44|1.81|0.41|0
1659980100000|2022-08-08 17:35:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1659980400000|2022-08-08 17:40:00|1.83|0.43|1.81|0.41|1.83|0.43|1.81|0.41|0
1659980700000|2022-08-08 17:45:00|1.82|0.42|1.82|0.42|1.82|0.42|1.8|0.4|0
1659981000000|2022-08-08 17:50:00|1.81|0.41|1.79|0.39|1.83|0.43|1.79|0.39|0
1659981300000|2022-08-08 17:55:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1659981600000|2022-08-08 18:00:00|1.8|0.4|1.85|0.45|1.85|0.45|1.8|0.4|0
1659981900000|2022-08-08 18:05:00|1.86|0.46|1.82|0.42|1.88|0.48|1.82|0.42|0
1659982200000|2022-08-08 18:10:00|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1659982500000|2022-08-08 18:15:00|1.84|0.44|1.86|0.46|1.87|0.47|1.84|0.44|0
1659982800000|2022-08-08 18:20:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1659983100000|2022-08-08 18:25:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1659983400000|2022-08-08 18:30:00|1.85|0.45|1.85|0.45|1.87|0.47|1.84|0.44|0
1659983700000|2022-08-08 18:35:00|1.86|0.46|1.88|0.48|1.88|0.48|1.85|0.45|0
1659984000000|2022-08-08 18:40:00|1.87|0.47|1.87|0.47|1.88|0.48|1.85|0.45|0
1659984300000|2022-08-08 18:45:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1659984600000|2022-08-08 18:50:00|1.89|0.49|1.94|0.54|1.94|0.54|1.83|0.43|0
1659984900000|2022-08-08 18:55:00|1.93|0.53|1.9|0.5|1.94|0.54|1.89|0.49|0
1659985200000|2022-08-08 19:00:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1659985500000|2022-08-08 19:05:00|1.88|0.48|1.89|0.49|1.9|0.5|1.88|0.48|0
1659985800000|2022-08-08 19:10:00|1.88|0.48|1.88|0.48|1.9|0.5|1.88|0.48|0
1659986100000|2022-08-08 19:15:00|1.89|0.49|1.9|0.5|1.92|0.52|1.88|0.48|0
1659986400000|2022-08-08 19:20:00|1.89|0.49|1.88|0.48|1.91|0.51|1.86|0.46|0
1659986700000|2022-08-08 19:25:00|1.87|0.47|1.88|0.48|1.88|0.48|1.86|0.46|0
1659987000000|2022-08-08 19:30:00|1.89|0.49|1.86|0.46|1.9|0.5|1.86|0.46|0
1659987300000|2022-08-08 19:35:00|1.87|0.47|1.86|0.46|1.92|0.52|1.85|0.45|0
1659987600000|2022-08-08 19:40:00|1.85|0.45|1.84|0.44|1.86|0.46|1.84|0.44|0
1659987900000|2022-08-08 19:45:00|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1659988200000|2022-08-08 19:50:00|1.85|0.45|1.85|0.45|1.87|0.47|1.84|0.44|0
1659988500000|2022-08-08 19:55:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1659988800000|2022-08-08 20:00:00|1.87|0.47|1.85|0.45|1.87|0.47|1.84|0.44|0
1659989100000|2022-08-08 20:05:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1659989700000|2022-08-08 20:15:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659990600000|2022-08-08 20:30:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1659991800000|2022-08-08 20:50:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1659992100000|2022-08-08 20:55:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1659992700000|2022-08-08 21:05:00|1.91|0.31|1.89|0.29|1.91|0.31|1.89|0.29|0
1659993000000|2022-08-08 21:10:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1659993300000|2022-08-08 21:15:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1659994200000|2022-08-08 21:30:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1659994500000|2022-08-08 21:35:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1659995700000|2022-08-08 21:55:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1659996000000|2022-08-08 22:00:00|1.91|0.31|1.91|0.31|1.92|0.32|1.9|0.3|0
1659996300000|2022-08-08 22:05:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1659996600000|2022-08-08 22:10:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1659996900000|2022-08-08 22:15:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1659997200000|2022-08-08 22:20:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1659997500000|2022-08-08 22:25:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659997800000|2022-08-08 22:30:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659998100000|2022-08-08 22:35:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659998700000|2022-08-08 22:45:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659999000000|2022-08-08 22:50:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659999300000|2022-08-08 22:55:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659999600000|2022-08-08 23:00:00|1.91|0.31|1.92|0.32|1.93|0.33|1.91|0.31|0
1659999900000|2022-08-08 23:05:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1660000200000|2022-08-08 23:10:00|1.89|0.29|1.88|0.28|1.89|0.29|1.87|0.27|0
1660001100000|2022-08-08 23:25:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1660001400000|2022-08-08 23:30:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1660001700000|2022-08-08 23:35:00|1.87|0.27|1.87|0.27|1.88|0.28|1.86|0.26|0
1660002000000|2022-08-08 23:40:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1660002300000|2022-08-08 23:45:00|1.86|0.26|1.87|0.27|1.88|0.28|1.86|0.26|0
1660002600000|2022-08-08 23:50:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1660002900000|2022-08-08 23:55:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1660003200000|2022-08-09 00:00:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1660003500000|2022-08-09 00:05:00|1.88|0.28|1.89|0.29|1.89|0.29|1.87|0.27|0
1660003800000|2022-08-09 00:10:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1660004100000|2022-08-09 00:15:00|1.87|0.27|1.86|0.26|1.88|0.28|1.86|0.26|0
1660004400000|2022-08-09 00:20:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1660004700000|2022-08-09 00:25:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1660005000000|2022-08-09 00:30:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1660005300000|2022-08-09 00:35:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1660005900000|2022-08-09 00:45:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1660006200000|2022-08-09 00:50:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1660006500000|2022-08-09 00:55:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1660006800000|2022-08-09 01:00:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1660007100000|2022-08-09 01:05:00|1.91|0.31|1.91|0.31|1.92|0.32|1.9|0.3|0
1660007700000|2022-08-09 01:15:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1660008000000|2022-08-09 01:20:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1660008300000|2022-08-09 01:25:00|1.93|0.33|1.92|0.32|1.93|0.33|1.91|0.31|0
1660008600000|2022-08-09 01:30:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1660008900000|2022-08-09 01:35:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1660009200000|2022-08-09 01:40:00|1.92|0.32|1.93|0.33|1.94|0.34|1.92|0.32|0
1660009500000|2022-08-09 01:45:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1660009800000|2022-08-09 01:50:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1660010100000|2022-08-09 01:55:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1660010400000|2022-08-09 02:00:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1660010700000|2022-08-09 02:05:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1660011300000|2022-08-09 02:15:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1660011600000|2022-08-09 02:20:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1660012500000|2022-08-09 02:35:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1660012800000|2022-08-09 02:40:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1660013100000|2022-08-09 02:45:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1660013700000|2022-08-09 02:55:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1660014000000|2022-08-09 03:00:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1660014600000|2022-08-09 03:10:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1660014900000|2022-08-09 03:15:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1660015200000|2022-08-09 03:20:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1660015500000|2022-08-09 03:25:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1660015800000|2022-08-09 03:30:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1660016100000|2022-08-09 03:35:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1660016400000|2022-08-09 03:40:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1660017000000|2022-08-09 03:50:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1660017300000|2022-08-09 03:55:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1660017600000|2022-08-09 04:00:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1660017900000|2022-08-09 04:05:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1660018200000|2022-08-09 04:10:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1660018800000|2022-08-09 04:20:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1660019100000|2022-08-09 04:25:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1660019400000|2022-08-09 04:30:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1660021200000|2022-08-09 05:00:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1660021800000|2022-08-09 05:10:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1660022100000|2022-08-09 05:15:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1660022400000|2022-08-09 05:20:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1660022700000|2022-08-09 05:25:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1660023000000|2022-08-09 05:30:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1660023300000|2022-08-09 05:35:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1660023600000|2022-08-09 05:40:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1660024200000|2022-08-09 05:50:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1660024500000|2022-08-09 05:55:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1660024800000|2022-08-09 06:00:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1660025100000|2022-08-09 06:05:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1660025400000|2022-08-09 06:10:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1660025700000|2022-08-09 06:15:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1660026000000|2022-08-09 06:20:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1660026300000|2022-08-09 06:25:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1660026600000|2022-08-09 06:30:00|1.85|0.25|1.87|0.27|1.87|0.27|1.85|0.25|0
1660026900000|2022-08-09 06:35:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1660027500000|2022-08-09 06:45:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1660027800000|2022-08-09 06:50:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1660028100000|2022-08-09 06:55:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1660028400000|2022-08-09 07:00:00|1.84|0.24|1.86|0.26|1.88|0.28|1.83|0.23|0
1660028700000|2022-08-09 07:05:00|1.77|0.37|1.75|0.35|1.77|0.37|1.74|0.34|0
1660029000000|2022-08-09 07:10:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1660029300000|2022-08-09 07:15:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1660029600000|2022-08-09 07:20:00|1.79|0.39|1.8|0.4|1.81|0.41|1.79|0.39|0
1660029900000|2022-08-09 07:25:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1660030200000|2022-08-09 07:30:00|1.78|0.38|1.77|0.37|1.79|0.39|1.77|0.37|0
1660030500000|2022-08-09 07:35:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1660030800000|2022-08-09 07:40:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1660031100000|2022-08-09 07:45:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1660031400000|2022-08-09 07:50:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1660031700000|2022-08-09 07:55:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1660032000000|2022-08-09 08:00:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1660032300000|2022-08-09 08:05:00|1.78|0.38|1.8|0.4|1.8|0.4|1.78|0.38|0
1660032600000|2022-08-09 08:10:00|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1660032900000|2022-08-09 08:15:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1660033200000|2022-08-09 08:20:00|1.77|0.37|1.76|0.36|1.78|0.38|1.76|0.36|0
1660033500000|2022-08-09 08:25:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1660033800000|2022-08-09 08:30:00|1.77|0.37|1.76|0.36|1.77|0.37|1.75|0.35|0
1660034100000|2022-08-09 08:35:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1660034400000|2022-08-09 08:40:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1660034700000|2022-08-09 08:45:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1660035000000|2022-08-09 08:50:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1660035300000|2022-08-09 08:55:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1660035600000|2022-08-09 09:00:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1660035900000|2022-08-09 09:05:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1660036200000|2022-08-09 09:10:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1660036500000|2022-08-09 09:15:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1660036800000|2022-08-09 09:20:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1660037100000|2022-08-09 09:25:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1660038000000|2022-08-09 09:40:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1660038300000|2022-08-09 09:45:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1660038600000|2022-08-09 09:50:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1660038900000|2022-08-09 09:55:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1660039200000|2022-08-09 10:00:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1660039500000|2022-08-09 10:05:00|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1660039800000|2022-08-09 10:10:00|1.82|0.42|1.84|0.44|1.84|0.44|1.82|0.42|0
1660040100000|2022-08-09 10:15:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1660040400000|2022-08-09 10:20:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1660040700000|2022-08-09 10:25:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1660041000000|2022-08-09 10:30:00|1.85|0.45|1.87|0.47|1.87|0.47|1.78|0.38|0
1660041300000|2022-08-09 10:35:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1660041600000|2022-08-09 10:40:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1660041900000|2022-08-09 10:45:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1660042200000|2022-08-09 10:50:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1660042500000|2022-08-09 10:55:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1660042800000|2022-08-09 11:00:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1660043100000|2022-08-09 11:05:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1660043400000|2022-08-09 11:10:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1660043700000|2022-08-09 11:15:00|1.84|0.44|1.85|0.45|1.86|0.46|1.84|0.44|0
1660044000000|2022-08-09 11:20:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1660044300000|2022-08-09 11:25:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1660044600000|2022-08-09 11:30:00|1.88|0.48|1.86|0.46|1.89|0.49|1.86|0.46|0
1660044900000|2022-08-09 11:35:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1660045200000|2022-08-09 11:40:00|1.88|0.48|1.92|0.52|1.92|0.52|1.87|0.47|0
1660045500000|2022-08-09 11:45:00|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1660045800000|2022-08-09 11:50:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1660046100000|2022-08-09 11:55:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1660046400000|2022-08-09 12:00:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1660046700000|2022-08-09 12:05:00|1.89|0.49|1.92|0.52|1.92|0.52|1.89|0.49|0
1660047000000|2022-08-09 12:10:00|1.91|0.51|1.91|0.51|1.93|0.53|1.91|0.51|0
1660047300000|2022-08-09 12:15:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1660047600000|2022-08-09 12:20:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1660047900000|2022-08-09 12:25:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1660048200000|2022-08-09 12:30:00|1.89|0.49|1.86|0.46|1.89|0.49|1.86|0.46|0
1660048500000|2022-08-09 12:35:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1660048800000|2022-08-09 12:40:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1660049100000|2022-08-09 12:45:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1660049400000|2022-08-09 12:50:00|1.86|0.46|1.86|0.46|1.88|0.48|1.86|0.46|0
1660049700000|2022-08-09 12:55:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1660050000000|2022-08-09 13:00:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1660050300000|2022-08-09 13:05:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1660050600000|2022-08-09 13:10:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1660050900000|2022-08-09 13:15:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1660051200000|2022-08-09 13:20:00|1.89|0.49|1.86|0.46|1.89|0.49|1.86|0.46|0
1660051500000|2022-08-09 13:25:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1660051800000|2022-08-09 13:30:00|1.85|0.45|1.88|0.48|1.9|0.5|1.83|0.43|0
1660052100000|2022-08-09 13:35:00|1.87|0.47|1.87|0.47|1.89|0.49|1.84|0.44|0
1660052400000|2022-08-09 13:40:00|1.86|0.46|1.85|0.45|1.87|0.47|1.83|0.43|0
1660052700000|2022-08-09 13:45:00|1.84|0.44|1.87|0.47|1.88|0.48|1.83|0.43|0
1660053000000|2022-08-09 13:50:00|1.86|0.46|1.92|0.52|1.93|0.53|1.85|0.45|0
1660053300000|2022-08-09 13:55:00|1.91|0.51|1.92|0.52|1.94|0.54|1.91|0.51|0
1660053600000|2022-08-09 14:00:00|1.93|0.53|1.82|0.42|1.94|0.54|1.79|0.39|0
1660053900000|2022-08-09 14:05:00|1.83|0.43|1.84|0.44|1.84|0.44|1.82|0.42|0
1660054200000|2022-08-09 14:10:00|1.83|0.43|1.81|0.41|1.83|0.43|1.8|0.4|0
1660054500000|2022-08-09 14:15:00|1.82|0.42|1.8|0.4|1.82|0.42|1.79|0.39|0
1660054800000|2022-08-09 14:20:00|1.79|0.39|1.83|0.43|1.84|0.44|1.79|0.39|0
1660055100000|2022-08-09 14:25:00|1.82|0.42|1.79|0.39|1.83|0.43|1.79|0.39|0
1660055400000|2022-08-09 14:30:00|1.8|0.4|1.77|0.37|1.8|0.4|1.76|0.36|0
1660055700000|2022-08-09 14:35:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1660056000000|2022-08-09 14:40:00|1.79|0.39|1.78|0.38|1.8|0.4|1.77|0.37|0
1660056300000|2022-08-09 14:45:00|1.79|0.39|1.77|0.37|1.81|0.41|1.77|0.37|0
1660056600000|2022-08-09 14:50:00|1.76|0.36|1.79|0.39|1.79|0.39|1.76|0.36|0
1660056900000|2022-08-09 14:55:00|1.8|0.4|1.81|0.41|1.82|0.42|1.79|0.39|0
1660057200000|2022-08-09 15:00:00|1.8|0.4|1.86|0.46|1.86|0.46|1.8|0.4|0
1660057500000|2022-08-09 15:05:00|1.87|0.47|1.9|0.5|1.9|0.5|1.85|0.45|0
1660057800000|2022-08-09 15:10:00|1.91|0.51|1.84|0.44|1.91|0.51|1.84|0.44|0
1660058100000|2022-08-09 15:15:00|1.85|0.45|1.82|0.42|1.85|0.45|1.81|0.41|0
1660058400000|2022-08-09 15:20:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1660058700000|2022-08-09 15:25:00|1.83|0.43|1.82|0.42|1.83|0.43|1.8|0.4|0
1660059000000|2022-08-09 15:30:00|1.83|0.43|1.84|0.44|1.85|0.45|1.82|0.42|0
1660059300000|2022-08-09 15:35:00|1.85|0.45|1.84|0.44|1.85|0.45|1.83|0.43|0
1660059600000|2022-08-09 15:40:00|1.85|0.45|1.84|0.44|1.85|0.45|1.82|0.42|0
1660059900000|2022-08-09 15:45:00|1.85|0.45|1.84|0.44|1.85|0.45|1.82|0.42|0
1660060200000|2022-08-09 15:50:00|1.85|0.45|1.83|0.43|1.87|0.47|1.83|0.43|0
1660060500000|2022-08-09 15:55:00|1.84|0.44|1.86|0.46|1.86|0.46|1.83|0.43|0
1660060800000|2022-08-09 16:00:00|1.85|0.45|1.86|0.46|1.88|0.48|1.85|0.45|0
1660061100000|2022-08-09 16:05:00|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1660061400000|2022-08-09 16:10:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1660061700000|2022-08-09 16:15:00|1.94|0.54|1.95|0.55|1.95|0.55|1.93|0.53|0
1660062000000|2022-08-09 16:20:00|1.94|0.54|1.96|0.56|1.97|0.57|1.94|0.54|0
1660062300000|2022-08-09 16:25:00|1.97|0.57|1.98|0.58|1.98|0.58|1.94|0.54|0
1660062600000|2022-08-09 16:30:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1660062900000|2022-08-09 16:35:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1660063200000|2022-08-09 16:40:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1660063500000|2022-08-09 16:45:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1660063800000|2022-08-09 16:50:00|1.96|0.56|1.97|0.57|1.98|0.58|1.96|0.56|0
1660064100000|2022-08-09 16:55:00|1.96|0.56|1.95|0.55|1.97|0.57|1.95|0.55|0
1660064400000|2022-08-09 17:00:00|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1660064700000|2022-08-09 17:05:00|1.95|0.55|1.96|0.56|1.97|0.57|1.93|0.53|0
1660065000000|2022-08-09 17:10:00|1.97|0.57|1.94|0.54|1.97|0.57|1.94|0.54|0
1660065300000|2022-08-09 17:15:00|1.95|0.55|1.94|0.54|1.95|0.55|1.92|0.52|0
1660065600000|2022-08-09 17:20:00|1.93|0.53|1.93|0.53|1.94|0.54|1.92|0.52|0
1660065900000|2022-08-09 17:25:00|1.92|0.52|1.93|0.53|1.94|0.54|1.92|0.52|0
1660066200000|2022-08-09 17:30:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1660066500000|2022-08-09 17:35:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1660066800000|2022-08-09 17:40:00|1.95|0.55|1.96|0.56|1.99|0.59|1.95|0.55|0
1660067100000|2022-08-09 17:45:00|1.97|0.57|1.95|0.55|1.98|0.58|1.95|0.55|0
1660067400000|2022-08-09 17:50:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1660067700000|2022-08-09 17:55:00|1.94|0.54|1.87|0.47|1.94|0.54|1.86|0.46|0
1660068000000|2022-08-09 18:00:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1660068300000|2022-08-09 18:05:00|1.87|0.47|1.86|0.46|1.87|0.47|1.85|0.45|0
1660068600000|2022-08-09 18:10:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1660068900000|2022-08-09 18:15:00|1.88|0.48|1.91|0.51|1.92|0.52|1.88|0.48|0
1660069200000|2022-08-09 18:20:00|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1660069500000|2022-08-09 18:25:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1660069800000|2022-08-09 18:30:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1660070100000|2022-08-09 18:35:00|1.93|0.53|1.91|0.51|1.93|0.53|1.91|0.51|0
1660070400000|2022-08-09 18:40:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1660070700000|2022-08-09 18:45:00|1.91|0.51|1.89|0.49|1.91|0.51|1.89|0.49|0
1660071000000|2022-08-09 18:50:00|1.88|0.48|1.87|0.47|1.89|0.49|1.86|0.46|0
1660071300000|2022-08-09 18:55:00|1.88|0.48|1.88|0.48|1.88|0.48|1.86|0.46|0
1660071600000|2022-08-09 19:00:00|1.87|0.47|1.89|0.49|1.89|0.49|1.86|0.46|0
1660071900000|2022-08-09 19:05:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1660072200000|2022-08-09 19:10:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1660072500000|2022-08-09 19:15:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1660072800000|2022-08-09 19:20:00|1.87|0.47|1.84|0.44|1.87|0.47|1.84|0.44|0
1660073100000|2022-08-09 19:25:00|1.85|0.45|1.85|0.45|1.85|0.45|1.83|0.43|0
1660073400000|2022-08-09 19:30:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1660073700000|2022-08-09 19:35:00|1.86|0.46|1.85|0.45|1.86|0.46|1.84|0.44|0
1660074000000|2022-08-09 19:40:00|1.84|0.44|1.88|0.48|1.88|0.48|1.84|0.44|0
1660074300000|2022-08-09 19:45:00|1.87|0.47|1.87|0.47|1.89|0.49|1.87|0.47|0
1660074600000|2022-08-09 19:50:00|1.86|0.46|1.86|0.46|1.87|0.47|1.84|0.44|0
1660074900000|2022-08-09 19:55:00|1.87|0.47|1.85|0.45|1.88|0.48|1.85|0.45|0
1660075200000|2022-08-09 20:00:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1660075500000|2022-08-09 20:05:00|1.82|0.42|1.83|0.43|1.84|0.44|1.82|0.42|0
1660076100000|2022-08-09 20:15:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1660076400000|2022-08-09 20:20:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1660076700000|2022-08-09 20:25:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1660077900000|2022-08-09 20:45:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1660078200000|2022-08-09 20:50:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1660078800000|2022-08-09 21:00:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1660079400000|2022-08-09 21:10:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1660082400000|2022-08-09 22:00:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1660082700000|2022-08-09 22:05:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1660083000000|2022-08-09 22:10:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1660083300000|2022-08-09 22:15:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1660083600000|2022-08-09 22:20:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1660083900000|2022-08-09 22:25:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1660084200000|2022-08-09 22:30:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1660084500000|2022-08-09 22:35:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1660084800000|2022-08-09 22:40:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1660086000000|2022-08-09 23:00:00|1.93|0.33|1.91|0.31|1.93|0.33|1.91|0.31|0
1660087200000|2022-08-09 23:20:00|1.9|0.3|1.92|0.32|1.92|0.32|1.9|0.3|0
1660087500000|2022-08-09 23:25:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1660088700000|2022-08-09 23:45:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1660089300000|2022-08-09 23:55:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1660089600000|2022-08-10 00:00:00|1.91|0.31|1.93|0.33|1.93|0.33|1.9|0.3|0
1660089900000|2022-08-10 00:05:00|1.94|0.34|1.94|0.34|1.96|0.36|1.94|0.34|0
1660090200000|2022-08-10 00:10:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1660090500000|2022-08-10 00:15:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1660090800000|2022-08-10 00:20:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1660091100000|2022-08-10 00:25:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1660091400000|2022-08-10 00:30:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1660091700000|2022-08-10 00:35:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1660092000000|2022-08-10 00:40:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1660092600000|2022-08-10 00:50:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1660092900000|2022-08-10 00:55:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1660093200000|2022-08-10 01:00:00|1.94|0.34|1.92|0.32|1.95|0.35|1.92|0.32|0
1660093500000|2022-08-10 01:05:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1660093800000|2022-08-10 01:10:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1660094100000|2022-08-10 01:15:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1660094400000|2022-08-10 01:20:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1660094700000|2022-08-10 01:25:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1660095300000|2022-08-10 01:35:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1660095600000|2022-08-10 01:40:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1660095900000|2022-08-10 01:45:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1660096200000|2022-08-10 01:50:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1660096500000|2022-08-10 01:55:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1660096800000|2022-08-10 02:00:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1660097100000|2022-08-10 02:05:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1660097400000|2022-08-10 02:10:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1660097700000|2022-08-10 02:15:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1660098000000|2022-08-10 02:20:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1660098300000|2022-08-10 02:25:00|1.94|0.34|1.92|0.32|1.94|0.34|1.92|0.32|0
1660098600000|2022-08-10 02:30:00|1.93|0.33|1.94|0.34|1.94|0.34|1.92|0.32|0
1660098900000|2022-08-10 02:35:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1660099200000|2022-08-10 02:40:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1660099500000|2022-08-10 02:45:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1660099800000|2022-08-10 02:50:00|1.94|0.34|1.92|0.32|1.94|0.34|1.92|0.32|0
1660101600000|2022-08-10 03:20:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1660102200000|2022-08-10 03:30:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1660103100000|2022-08-10 03:45:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1660103400000|2022-08-10 03:50:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1660103700000|2022-08-10 03:55:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1660104000000|2022-08-10 04:00:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1660104300000|2022-08-10 04:05:00|1.92|0.32|1.95|0.35|1.95|0.35|1.91|0.31|0
1660104900000|2022-08-10 04:15:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1660105200000|2022-08-10 04:20:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1660105500000|2022-08-10 04:25:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1660106700000|2022-08-10 04:45:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1660107900000|2022-08-10 05:05:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1660108500000|2022-08-10 05:15:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1660109400000|2022-08-10 05:30:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1660109700000|2022-08-10 05:35:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1660110300000|2022-08-10 05:45:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1660111200000|2022-08-10 06:00:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1660111500000|2022-08-10 06:05:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1660111800000|2022-08-10 06:10:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1660112100000|2022-08-10 06:15:00|1.99|0.39|1.97|0.37|1.99|0.39|1.97|0.37|0
1660112400000|2022-08-10 06:20:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1660112700000|2022-08-10 06:25:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1660113000000|2022-08-10 06:30:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1660113300000|2022-08-10 06:35:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1660113600000|2022-08-10 06:40:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1660113900000|2022-08-10 06:45:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1660114200000|2022-08-10 06:50:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1660114800000|2022-08-10 07:00:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1660115100000|2022-08-10 07:05:00|1.89|0.49|1.91|0.51|1.92|0.52|1.88|0.48|0
1660115400000|2022-08-10 07:10:00|1.9|0.5|1.88|0.48|1.9|0.5|1.87|0.47|0
1660115700000|2022-08-10 07:15:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1660116000000|2022-08-10 07:20:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1660116300000|2022-08-10 07:25:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1660116600000|2022-08-10 07:30:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1660116900000|2022-08-10 07:35:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1660117200000|2022-08-10 07:40:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1660117500000|2022-08-10 07:45:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1660117800000|2022-08-10 07:50:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1660118100000|2022-08-10 07:55:00|1.82|0.42|1.92|0.52|1.92|0.52|1.82|0.42|0
1660118400000|2022-08-10 08:00:00|1.93|0.53|1.91|0.51|1.93|0.53|1.91|0.51|0
1660118700000|2022-08-10 08:05:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1660119000000|2022-08-10 08:10:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1660119300000|2022-08-10 08:15:00|1.9|0.5|1.92|0.52|1.92|0.52|1.9|0.5|0
1660119600000|2022-08-10 08:20:00|1.91|0.51|1.89|0.49|1.92|0.52|1.89|0.49|0
1660119900000|2022-08-10 08:25:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1660120200000|2022-08-10 08:30:00|1.88|0.48|1.87|0.47|1.93|0.53|1.87|0.47|0
1660120500000|2022-08-10 08:35:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1660120800000|2022-08-10 08:40:00|1.88|0.48|1.87|0.47|1.89|0.49|1.85|0.45|0
1660121100000|2022-08-10 08:45:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1660121400000|2022-08-10 08:50:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1660121700000|2022-08-10 08:55:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1660122000000|2022-08-10 09:00:00|1.86|0.46|1.86|0.46|1.88|0.48|1.86|0.46|0
1660122300000|2022-08-10 09:05:00|1.87|0.47|1.88|0.48|1.88|0.48|1.86|0.46|0
1660122600000|2022-08-10 09:10:00|1.87|0.47|1.85|0.45|1.88|0.48|1.84|0.44|0
1660123200000|2022-08-10 09:20:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1660123500000|2022-08-10 09:25:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1660125000000|2022-08-10 09:50:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1660125300000|2022-08-10 09:55:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1660125600000|2022-08-10 10:00:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1660125900000|2022-08-10 10:05:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1660126200000|2022-08-10 10:10:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1660126500000|2022-08-10 10:15:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1660127100000|2022-08-10 10:25:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1660127400000|2022-08-10 10:30:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1660128000000|2022-08-10 10:40:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1660128300000|2022-08-10 10:45:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1660128600000|2022-08-10 10:50:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1660128900000|2022-08-10 10:55:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1660129200000|2022-08-10 11:00:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1660129500000|2022-08-10 11:05:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1660129800000|2022-08-10 11:10:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1660130100000|2022-08-10 11:15:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1660130400000|2022-08-10 11:20:00|1.86|0.46|1.85|0.45|1.86|0.46|1.84|0.44|0
1660130700000|2022-08-10 11:25:00|1.84|0.44|1.88|0.48|1.88|0.48|1.84|0.44|0
1660131000000|2022-08-10 11:30:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1660131300000|2022-08-10 11:35:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1660131600000|2022-08-10 11:40:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1660131900000|2022-08-10 11:45:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1660132200000|2022-08-10 11:50:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1660132500000|2022-08-10 11:55:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1660132800000|2022-08-10 12:00:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1660133100000|2022-08-10 12:05:00|1.84|0.44|1.84|0.44|1.85|0.45|1.83|0.43|0
1660133400000|2022-08-10 12:10:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1660133700000|2022-08-10 12:15:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1660134000000|2022-08-10 12:20:00|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1660134300000|2022-08-10 12:25:00|1.84|0.44|1.83|0.43|1.85|0.45|1.81|0.41|0
1660134600000|2022-08-10 12:30:00|1.84|0.44|1.56|0.16|1.84|0.44|1.52|0.12|0
1660134900000|2022-08-10 12:35:00|1.55|0.15|1.57|0.17|1.78|0.38|1.54|0.14|0
1660135200000|2022-08-10 12:40:00|1.56|0.16|1.56|0.16|1.57|0.17|1.54|0.14|0
1660135500000|2022-08-10 12:45:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1660135800000|2022-08-10 12:50:00|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1660136100000|2022-08-10 12:55:00|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1660136400000|2022-08-10 13:00:00|1.59|0.19|1.57|0.17|1.59|0.19|1.56|0.16|0
1660136700000|2022-08-10 13:05:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1660137000000|2022-08-10 13:10:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1660137300000|2022-08-10 13:15:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1660137600000|2022-08-10 13:20:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1660137900000|2022-08-10 13:25:00|1.58|0.18|1.55|0.15|1.58|0.18|1.54|0.14|0
1660138200000|2022-08-10 13:30:00|1.56|0.16|1.59|0.19|1.59|0.19|1.55|0.15|0
1660138500000|2022-08-10 13:35:00|1.58|0.18|1.61|0.21|1.61|0.21|1.58|0.18|0
1660138800000|2022-08-10 13:40:00|1.62|0.22|1.57|0.17|1.62|0.22|1.56|0.16|0
1660139100000|2022-08-10 13:45:00|1.56|0.16|1.54|0.14|1.57|0.17|1.54|0.14|0
1660139400000|2022-08-10 13:50:00|1.55|0.15|1.58|0.18|1.58|0.18|1.54|0.14|0
1660139700000|2022-08-10 13:55:00|1.57|0.17|1.57|0.17|1.59|0.19|1.56|0.16|0
1660140000000|2022-08-10 14:00:00|1.58|0.18|1.56|0.16|1.58|0.18|1.55|0.15|0
1660140300000|2022-08-10 14:05:00|1.55|0.15|1.47|0.07|1.57|0.17|1.47|0.07|0
1660140600000|2022-08-10 14:10:00|1.46|0.06|1.49|0.09|1.5|0.1|1.46|0.06|0
1660140900000|2022-08-10 14:15:00|1.5|0.1|1.51|0.11|1.52|0.12|1.49|0.09|0
1660141200000|2022-08-10 14:20:00|1.52|0.12|1.51|0.11|1.54|0.14|1.51|0.11|0
1660141500000|2022-08-10 14:25:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1660141800000|2022-08-10 14:30:00|1.49|0.09|1.48|0.08|1.5|0.1|1.47|0.07|0
1660142100000|2022-08-10 14:35:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1660142400000|2022-08-10 14:40:00|1.47|0.07|1.46|0.06|1.48|0.08|1.45|0.05|0
1660142700000|2022-08-10 14:45:00|1.45|0.05|1.42|0.02|1.46|0.06|1.42|0.02|0
1660143000000|2022-08-10 14:50:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1660143300000|2022-08-10 14:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1660143600000|2022-08-10 15:00:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1660144500000|2022-08-10 15:15:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1660145700000|2022-08-10 15:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660148100000|2022-08-10 16:15:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1660148400000|2022-08-10 16:20:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1660148700000|2022-08-10 16:25:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1660149000000|2022-08-10 16:30:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1660149300000|2022-08-10 16:35:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1660149600000|2022-08-10 16:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660149900000|2022-08-10 16:45:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1660150200000|2022-08-10 16:50:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1660150500000|2022-08-10 16:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660150800000|2022-08-10 17:00:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1660151100000|2022-08-10 17:05:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1660152600000|2022-08-10 17:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660157400000|2022-08-10 18:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1660157700000|2022-08-10 18:55:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1660158000000|2022-08-10 19:00:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|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
1660245000000|2022-08-11 19:10:00|1.44|0.04|1.44|0.04|1.46|0.06|1.44|0.04|0
1660245300000|2022-08-11 19:15:00|1.45|0.05|1.43|0.03|1.45|0.05|1.42|0.02|0
1660245600000|2022-08-11 19:20:00|1.44|0.04|1.44|0.04|1.44|0.04|1.42|0.02|0
1660245900000|2022-08-11 19:25:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1660246200000|2022-08-11 19:30:00|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1660246500000|2022-08-11 19:35:00|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1660246800000|2022-08-11 19:40:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1660247100000|2022-08-11 19:45:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1660247400000|2022-08-11 19:50:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|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